FUNDMANAGER.co.uk

Peugeot Invest SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	53.50000 +0.00	53.70	52.80	53.40	5,364
19 Oct 26	53.50000 +0.30	53.50	52.70	53.10	8,212
16 Oct 26	53.20000 -0.20	54.10	53.20	53.30	3,534
15 Oct 26	53.40000 -0.20	54.10	52.80	53.70	8,207
14 Oct 26	53.60000 +0.50	53.80	52.80	53.20	10,697
13 Oct 26	53.10000 +0.20	53.50	52.90	52.90	8,248
12 Oct 26	52.90000 +0.30	53.30	52.50	53.00	10,629
09 Oct 26	52.60000 +0.40	53.50	52.30	52.30	10,940
08 Oct 26	52.20000 +0.10	52.50	51.70	52.00	8,519
07 Oct 26	52.10000 -0.20	52.60	51.70	52.40	9,064
06 Oct 26	52.30000 +0.70	53.10	51.50	51.50	9,758
05 Oct 26	51.60000 +0.00	51.90	51.20	51.60	6,386
02 Oct 26	51.60000 +0.40	51.70	50.70	51.30	9,292
01 Oct 26	51.20000 -0.40	52.30	50.40	51.20	11,150
30 Sep 26	51.60000 -1.90	54.80	51.60	53.60	11,195
29 Sep 26	53.50000 +0.30	54.10	53.20	53.50	6,090
28 Sep 26	53.20000 +0.60	54.00	52.70	52.70	10,483
25 Sep 26	52.60000 +1.70	53.20	51.00	51.00	6,862
24 Sep 26	50.90000 +0.40	51.60	48.80	50.00	32,747
23 Sep 26	50.50000 -0.90	51.50	50.50	51.30	11,547
22 Sep 26	51.40000 -0.90	52.50	51.20	52.40	5,280
21 Sep 26	52.30000 +1.60	52.70	51.10	51.10	6,626
18 Sep 26	50.70000 -2.40	53.20	50.70	53.00	26,528
17 Sep 26	53.10000 -0.30	53.70	52.90	53.30	8,999
16 Sep 26	53.40000 -0.40	53.90	53.20	53.90	2,958
15 Sep 26	53.80000 -0.10	54.20	52.80	53.40	8,056
14 Sep 26	53.90000 -0.80	54.80	53.30	54.60	6,462
11 Sep 26	54.70000 -1.00	56.00	54.50	55.70	9,396
10 Sep 26	55.70000 +0.30	56.00	55.40	55.50	4,104
09 Sep 26	55.40000 -0.80	56.40	55.40	55.80	6,759
08 Sep 26	56.20000 +0.50	56.60	55.80	56.00	4,657
07 Sep 26	55.70000 -1.00	56.80	55.70	56.80	3,822
04 Sep 26	56.70000 -0.40	57.40	56.70	57.20	5,317
03 Sep 26	57.10000 +1.40	57.10	55.70	55.80	4,817
02 Sep 26	55.70000 -0.90	56.50	55.60	56.50	4,560
01 Sep 26	56.60000 +0.50	56.80	55.40	56.10	7,578
31 Aug 26	56.10000 +0.00	56.60	56.10	56.20	8,658
28 Aug 26	56.10000 +0.80	56.70	55.40	55.40	4,981
27 Aug 26	55.30000 -0.40	55.70	55.20	55.60	4,436
26 Aug 26	55.70000 -0.60	56.80	55.70	56.40	4,474
25 Aug 26	56.30000 +0.00	56.70	56.10	56.40	4,512
24 Aug 26	56.30000 -0.40	56.90	56.20	56.60	3,118
21 Aug 26	56.70000 +0.00	57.20	56.40	56.60	3,027
20 Aug 26	56.70000 -1.10	57.80	56.10	57.80	5,871
19 Aug 26	57.80000 +1.00	57.80	56.50	56.70	4,906
18 Aug 26	56.80000 -0.10	57.00	56.30	56.80	3,760
17 Aug 26	56.90000 -1.60	58.60	56.50	58.60	4,193
14 Aug 26	58.50000 +0.80	58.50	57.80	57.80	3,328
13 Aug 26	57.70000 +0.50	58.00	57.30	57.30	3,944
12 Aug 26	57.20000 -0.60	58.40	57.20	57.90	4,133
11 Aug 26	57.80000 -0.10	58.10	57.50	57.90	3,567
10 Aug 26	57.90000 +0.40	58.00	57.10	57.50	3,557
07 Aug 26	57.50000 +0.20	57.90	56.80	57.00	7,617
06 Aug 26	57.30000 +0.00	57.90	57.20	57.60	3,447
05 Aug 26	57.30000 -0.20	57.70	56.90	57.60	5,381
04 Aug 26	57.50000 +0.50	57.50	56.80	57.30	2,753
03 Aug 26	57.00000 +0.40	57.70	56.60	56.70	4,126
31 Jul 26	56.60000 +0.00	57.30	55.90	56.60	7,862
30 Jul 26	56.60000 +0.20	57.40	56.20	56.20	11,283
29 Jul 26	56.40000 +1.50	56.40	54.80	55.20	6,482
28 Jul 26	54.90000 -0.10	55.80	54.40	55.70	7,161
27 Jul 26	55.00000 +0.00	55.90	55.00	55.30	11,880
24 Jul 26	55.00000 -0.20	56.20	55.00	55.40	8,959
23 Jul 26	55.20000 -1.30	57.00	55.20	56.60	5,034
22 Jul 26	56.50000 +0.40	57.00	55.60	56.00	8,351
21 Jul 26	56.10000 +0.60	56.20	54.80	55.20	7,335
20 Jul 26	55.50000 +0.30	56.10	54.90	55.70	11,496
17 Jul 26	55.20000 -0.50	55.80	55.00	55.40	3,528
16 Jul 26	55.70000 +0.00	56.20	55.10	56.00	6,416
15 Jul 26	55.70000 +0.40	56.20	54.70	55.10	6,512
14 Jul 26	55.30000 -0.20	55.50	54.40	55.40	6,023
13 Jul 26	55.50000 +0.00	55.90	55.30	55.40	2,888
10 Jul 26	55.50000 +0.90	55.60	54.50	54.50	8,986
09 Jul 26	54.60000 -0.20	55.20	54.20	55.10	8,551
08 Jul 26	54.80000 -2.30	56.70	54.80	56.70	8,823
07 Jul 26	57.10000 -1.10	58.50	57.00	58.30	8,208
06 Jul 26	58.20000 +1.00	58.80	57.70	57.90	12,601
03 Jul 26	57.20000 +0.70	57.70	56.30	56.80	11,362
02 Jul 26	56.50000 +0.00	57.20	56.10	56.70	10,664
01 Jul 26	56.50000 +0.10	56.70	55.80	56.10	18,081
30 Jun 26	56.40000 +1.20	56.40	55.10	55.50	14,229
29 Jun 26	55.20000 -1.30	56.80	55.20	56.40	12,424
26 Jun 26	56.50000 +0.50	56.50	55.30	56.00	9,452
25 Jun 26	56.00000 -1.00	56.80	56.00	56.70	6,273
24 Jun 26	57.00000 +0.10	57.00	56.30	56.80	6,178
23 Jun 26	56.90000 -1.00	58.40	56.90	57.80	12,623
22 Jun 26	57.90000 -0.60	59.00	57.70	58.70	6,257
19 Jun 26	58.50000 -0.30	59.50	58.20	59.00	8,800
18 Jun 26	58.80000 +0.00	59.10	57.90	58.80	9,139
17 Jun 26	58.80000 -1.30	59.80	58.30	59.80	8,389
16 Jun 26	60.10000 +0.20	60.80	59.30	60.10	22,354
15 Jun 26	59.90000 +0.20	60.90	59.90	60.50	5,587
12 Jun 26	59.70000 +0.90	60.40	59.20	59.20	8,437
11 Jun 26	58.80000 -0.20	59.20	58.20	58.80	4,668
10 Jun 26	59.00000 +0.50	59.30	58.10	58.60	7,936
09 Jun 26	58.50000 -0.80	59.80	58.50	59.20	5,429
08 Jun 26	59.30000 -0.40	60.40	59.10	59.50	6,544
05 Jun 26	59.70000 +0.80	60.20	58.70	58.80	6,774
04 Jun 26	58.90000 -0.60	59.90	58.40	59.50	9,491
03 Jun 26	59.50000 -1.70	61.00	59.50	61.00	9,631
02 Jun 26	61.20000 -0.70	62.80	60.70	61.90	6,928
01 Jun 26	61.90000 -1.00	63.20	61.60	63.00	5,640
29 May 26	62.90000 +0.10	63.60	62.70	62.70	11,113
28 May 26	62.80000 +0.10	63.50	62.20	62.60	5,215
27 May 26	62.70000 +1.00	63.30	62.00	62.00	6,064
26 May 26	61.70000 -1.10	62.60	61.00	62.60	9,216
25 May 26	62.80000 -2.20	63.40	62.30	62.30	6,268
22 May 26	65.00000 +0.60	65.60	64.50	64.90	6,981
21 May 26	64.40000 -0.50	65.50	63.80	64.20	7,606
20 May 26	64.90000 +0.90	65.40	63.30	63.90	10,813
19 May 26	64.00000 +0.80	64.70	62.40	62.50	32,416
18 May 26	63.20000 -0.90	63.80	62.50	63.70	8,636
15 May 26	64.10000 -1.50	65.60	64.10	65.30	5,601
14 May 26	65.60000 +0.50	65.90	65.20	65.50	2,877
13 May 26	65.10000 -0.30	65.50	64.60	65.20	6,837
12 May 26	65.40000 -1.00	66.00	65.00	66.00	3,654
11 May 26	66.40000 -1.20	67.40	66.20	67.40	4,040
08 May 26	67.60000 +0.50	67.60	66.50	66.90	4,573
07 May 26	67.10000 +0.30	68.30	67.00	67.20	5,312
06 May 26	66.80000 +1.80	68.20	65.20	65.20	12,167
05 May 26	65.00000 +0.80	65.20	64.20	64.20	3,194
04 May 26	64.20000 -0.30	65.90	64.20	65.30	6,164
30 Apr 26	64.50000 +0.60	64.50	62.90	63.50	5,436
29 Apr 26	63.90000 -0.60	64.60	63.40	64.60	5,932
28 Apr 26	64.50000 +0.30	64.80	63.90	64.40	3,659
27 Apr 26	64.20000 +0.10	64.90	63.60	64.20	4,072
24 Apr 26	64.10000 -0.60	64.70	63.50	64.50	5,565
23 Apr 26	64.70000 -0.60	65.70	64.30	65.50	3,321
22 Apr 26	65.30000 -0.50	66.00	65.00	65.80	4,358
21 Apr 26	65.80000 -0.60	67.40	65.30	66.70	4,455
20 Apr 26	66.40000 -1.90	67.60	66.30	67.40	3,465
17 Apr 26	68.30000 +2.60	68.30	65.80	65.80	11,432
16 Apr 26	65.70000 +0.70	67.30	65.00	65.00	11,906
15 Apr 26	65.00000 -0.10	65.40	64.70	65.10	3,296
14 Apr 26	65.10000 +0.40	65.70	64.60	64.60	8,103
13 Apr 26	64.70000 -0.80	65.00	64.00	65.00	3,200
10 Apr 26	65.50000 +1.30	66.00	63.90	64.00	3,392
09 Apr 26	64.20000 -1.20	65.10	63.60	64.60	4,872
08 Apr 26	65.40000 +2.20	66.60	64.80	64.80	9,362
07 Apr 26	63.20000 -0.50	64.50	62.50	64.40	5,838
02 Apr 26	63.70000 +0.20	64.40	62.80	63.30	3,491
01 Apr 26	63.50000 +1.90	63.80	62.80	62.90	4,839
31 Mar 26	61.60000 +0.10	62.50	61.30	61.80	3,210
30 Mar 26	61.50000 -0.20	61.90	60.70	61.70	6,180
27 Mar 26	61.70000 -0.30	62.70	61.00	62.40	14,781
26 Mar 26	62.00000 +1.00	62.80	60.40	61.10	6,787
25 Mar 26	61.00000 +0.40	62.10	60.70	61.10	4,133
24 Mar 26	60.60000 -0.70	61.40	60.40	61.30	4,780
23 Mar 26	61.30000 +0.20	62.50	59.50	60.60	8,906
20 Mar 26	61.10000 -0.10	61.80	60.90	61.20	4,687
19 Mar 26	61.20000 -2.10	62.50	61.20	62.50	7,150
18 Mar 26	63.30000 +0.20	63.70	62.40	63.20	2,905
17 Mar 26	63.10000 +0.00	63.60	62.60	62.70	2,335
16 Mar 26	63.10000 -0.40	64.20	62.60	63.40	4,048
13 Mar 26	63.50000 -1.20	64.50	63.20	64.50	5,045
12 Mar 26	64.70000 -0.70	65.50	63.90	65.40	5,770
11 Mar 26	65.40000 -1.30	66.60	65.40	66.60	5,009
10 Mar 26	66.70000 +0.80	67.80	66.70	66.70	4,888
09 Mar 26	65.90000 -1.60	66.80	65.30	66.40	7,000
06 Mar 26	67.50000 -0.10	68.90	66.70	68.90	4,696
05 Mar 26	67.60000 -0.70	68.80	67.60	68.10	4,584
04 Mar 26	68.30000 +0.30	69.20	67.90	69.20	3,299
03 Mar 26	68.00000 -2.00	69.50	67.90	69.50	14,000
02 Mar 26	70.00000 -3.00	71.10	69.90	70.90	7,616
27 Feb 26	73.00000 +0.40	73.00	72.10	72.40	7,414
26 Feb 26	72.60000 +0.30	72.60	71.20	72.30	3,139
25 Feb 26	72.30000 +0.50	72.40	71.20	72.00	3,439
24 Feb 26	71.80000 +1.10	71.80	70.70	70.90	4,882
23 Feb 26	70.70000 -1.30	72.00	70.70	71.40	3,621
20 Feb 26	72.00000 +1.10	72.00	70.30	71.00	6,014
19 Feb 26	70.90000 +0.20	71.30	70.00	70.40	4,440
18 Feb 26	70.70000 +0.80	70.70	69.10	69.10	5,679
17 Feb 26	69.90000 +1.00	69.90	68.00	69.00	16,994
16 Feb 26	68.90000 -2.90	71.80	68.50	71.80	7,319
13 Feb 26	71.80000 +0.20	72.30	71.50	71.60	7,450
12 Feb 26	71.60000 +1.10	72.20	70.10	70.10	7,723
11 Feb 26	70.50000 -0.90	71.40	70.10	71.20	4,261
10 Feb 26	71.40000 +2.30	71.40	69.40	69.40	4,230
09 Feb 26	69.10000 -0.40	69.50	68.20	69.10	7,052
06 Feb 26	69.50000 -5.10	73.70	67.40	73.70	25,420
05 Feb 26	74.60000 -1.10	75.80	74.40	75.80	5,235
04 Feb 26	75.70000 +2.10	76.00	73.40	73.60	7,699
03 Feb 26	73.60000 +0.00	73.70	73.20	73.70	3,240
02 Feb 26	73.60000 +0.70	73.90	72.70	73.10	3,781
30 Jan 26	72.90000 +0.30	73.20	72.60	72.80	2,062
29 Jan 26	72.60000 -0.90	73.50	72.60	73.40	2,619
28 Jan 26	73.50000 +0.00	73.60	73.10	73.30	1,157
27 Jan 26	73.50000 +0.00	73.80	72.90	73.80	4,003
26 Jan 26	73.50000 -1.70	75.00	73.40	74.80	2,741
23 Jan 26	75.20000 -0.70	75.90	74.20	75.90	3,709
22 Jan 26	75.90000 -0.30	77.40	75.80	76.20	5,885
21 Jan 26	76.20000 +0.80	76.40	75.00	75.80	2,169
20 Jan 26	75.40000 -0.80	76.00	74.80	76.00	2,873
19 Jan 26	76.20000 -1.00	76.70	75.80	76.60	2,647
16 Jan 26	77.20000 -1.80	78.70	77.20	78.60	2,553
15 Jan 26	79.00000 +0.70	79.00	77.70	78.40	2,807
14 Jan 26	78.30000 +1.30	78.30	76.70	77.30	3,800
13 Jan 26	77.00000 +0.20	78.00	76.40	77.60	2,377
12 Jan 26	76.80000 -1.10	77.90	76.10	77.90	2,596
09 Jan 26	77.90000 +1.20	78.00	76.50	76.60	3,831
08 Jan 26	76.70000 -0.40	77.20	76.20	77.20	2,969
07 Jan 26	77.10000 +0.60	78.00	76.50	76.50	5,028
06 Jan 26	76.50000 -0.20	76.90	76.00	76.50	2,923
05 Jan 26	76.70000 +1.10	76.70	75.40	75.70	5,284
02 Jan 26	75.60000 -0.20	76.50	75.60	76.00	1,180
31 Dec 25	75.80000 -0.20	76.30	75.80	76.00	1,036
30 Dec 25	76.00000 +0.00	76.50	75.80	76.50	1,825
29 Dec 25	76.00000 +0.90	76.40	75.00	75.00	3,570
24 Dec 25	75.10000 +0.20	75.50	74.80	74.90	1,156
23 Dec 25	74.90000 -0.20	75.10	74.10	74.60	1,990
22 Dec 25	75.10000 -0.60	76.00	74.50	75.60	8,259
19 Dec 25	75.70000 -2.60	78.20	75.70	78.20	4,451
18 Dec 25	78.30000 +2.40	78.50	75.70	75.70	7,314
17 Dec 25	75.90000 +0.60	75.90	74.10	74.90	2,293
16 Dec 25	75.30000 +0.30	75.50	74.60	75.20	1,671
15 Dec 25	75.00000 -0.60	75.80	74.90	75.60	2,775
12 Dec 25	75.60000 +0.80	76.50	74.90	74.90	3,154
11 Dec 25	74.80000 +0.30	74.80	73.80	74.60	3,412
10 Dec 25	74.50000 -0.50	75.00	74.10	74.90	2,265
09 Dec 25	75.00000 -1.40	76.40	74.50	76.40	1,952
08 Dec 25	76.40000 +0.10	77.50	76.20	76.50	4,841
05 Dec 25	76.30000 +1.20	77.00	75.40	75.40	4,510
04 Dec 25	75.10000 +1.30	75.20	73.80	74.20	3,952
03 Dec 25	73.80000 +1.50	74.30	72.40	72.40	9,689
02 Dec 25	72.30000 -0.60	73.00	72.10	73.00	2,540
01 Dec 25	72.90000 -0.70	73.30	72.30	73.30	2,794
28 Nov 25	73.60000 +0.70	73.60	72.50	72.90	5,051
27 Nov 25	72.90000 +0.40	73.10	72.00	72.10	2,478
26 Nov 25	72.50000 +0.70	73.00	71.60	72.10	3,008
25 Nov 25	71.80000 +0.70	71.80	70.50	71.30	6,135
24 Nov 25	71.10000 -0.10	72.50	71.10	71.40	8,685
21 Nov 25	71.20000 +0.50	71.60	69.40	70.40	6,417
20 Nov 25	70.70000 -0.50	71.50	70.50	71.30	2,729
19 Nov 25	71.20000 -0.20	71.90	70.70	71.40	3,682
18 Nov 25	71.40000 -0.80	71.60	70.50	71.50	2,218
17 Nov 25	72.20000 -0.10	72.40	71.20	72.40	4,585
14 Nov 25	72.30000 -0.80	72.90	71.30	72.90	4,185
13 Nov 25	73.10000 +0.40	73.20	72.10	73.20	2,689
12 Nov 25	72.70000 +1.10	73.00	71.90	71.90	3,628
11 Nov 25	71.60000 +0.80	72.00	70.80	70.80	3,769
10 Nov 25	70.80000 +0.70	71.40	70.00	70.00	3,205
07 Nov 25	70.10000 -1.10	71.20	70.10	71.20	2,870
06 Nov 25	71.20000 -0.50	72.50	70.60	72.10	4,150
05 Nov 25	71.70000 -0.30	72.10	71.00	71.90	4,345
04 Nov 25	72.00000 -0.80	72.40	70.50	72.40	5,541
03 Nov 25	72.80000 -0.80	74.10	72.80	73.70	1,986
31 Oct 25	73.60000 +0.30	74.10	73.00	73.00	3,341
30 Oct 25	73.30000 -1.80	74.90	72.90	74.90	2,466
29 Oct 25	75.10000 -0.40	76.50	74.60	75.50	5,173
28 Oct 25	75.50000 -0.30	75.90	74.60	75.90	3,205
27 Oct 25	75.80000 -0.40	76.40	75.60	76.40	1,140
24 Oct 25	76.20000 +0.10	76.20	75.30	75.80	2,270
23 Oct 25	76.10000 +0.60	76.30	75.50	75.50	3,987
22 Oct 25	75.50000 +0.30	75.50	74.40	74.50	1,819
21 Oct 25	75.20000 +0.50	75.20	74.10	74.60	3,170
20 Oct 25	74.70000 +1.30	74.80	72.90	73.40	6,123
17 Oct 25	73.40000 -0.30	73.80	72.10	72.80	3,975
16 Oct 25	73.70000 +0.10	73.70	72.50	73.50	5,554
15 Oct 25	73.60000 +0.10	74.90	73.60	74.00	4,680
14 Oct 25	73.50000 -1.10	74.00	72.90	74.00	5,333
13 Oct 25	74.60000 -1.30	76.70	74.60	75.40	3,648
10 Oct 25	75.90000 -0.20	77.90	75.80	76.70	12,095
09 Oct 25	76.10000 -0.40	77.30	75.90	76.50	1,414
08 Oct 25	76.50000 -0.40	77.00	76.30	76.80	2,262
07 Oct 25	76.90000 -0.10	78.50	76.80	77.50	4,183
06 Oct 25	77.00000 -0.90	78.60	75.80	78.50	6,071
03 Oct 25	77.90000 +2.10	77.90	76.00	76.40	5,495
02 Oct 25	75.80000 +1.00	76.80	75.10	75.20	4,850
01 Oct 25	74.80000 +0.10	75.00	74.20	74.80	2,202
30 Sep 25	74.70000 +0.60	74.70	73.70	73.70	3,631
29 Sep 25	74.10000 +0.00	74.70	73.60	74.30	3,580
26 Sep 25	74.10000 +0.50	74.40	73.40	73.80	3,088
25 Sep 25	73.60000 -0.10	74.20	73.10	73.80	5,084
24 Sep 25	73.70000 +0.10	73.90	72.90	73.90	3,335
23 Sep 25	73.60000 +1.20	74.30	72.90	72.90	3,627
22 Sep 25	72.40000 -2.10	74.80	72.30	74.80	6,880
19 Sep 25	74.50000 -1.50	77.10	74.50	76.40	28,659
18 Sep 25	76.00000 -2.10	78.20	75.20	77.10	9,002
17 Sep 25	78.10000 +1.10	78.20	77.30	77.40	4,523
16 Sep 25	77.00000 -1.40	78.50	77.00	78.50	3,429
15 Sep 25	78.40000 -0.30	79.40	78.40	78.80	3,035
12 Sep 25	78.70000 +0.40	80.60	78.70	79.10	9,596
11 Sep 25	78.30000 +1.10	78.30	76.90	77.10	2,786
10 Sep 25	77.20000 -0.80	78.30	77.10	77.70	3,556
09 Sep 25	78.00000 +2.40	78.00	75.60	75.60	10,315
08 Sep 25	75.60000 +0.20	76.00	75.20	75.80	2,180
05 Sep 25	75.40000 -0.50	76.90	75.30	76.00	3,420
04 Sep 25	75.90000 +0.20	77.00	75.70	76.10	3,199
03 Sep 25	75.70000 +0.20	76.50	75.50	75.50	4,292
02 Sep 25	75.50000 -1.50	77.40	75.20	77.20	3,653
01 Sep 25	77.00000 -0.20	77.90	76.80	76.80	3,699
29 Aug 25	77.20000 -0.60	78.10	76.80	77.40	4,342
28 Aug 25	77.80000 +1.10	78.20	77.10	77.30	7,465
27 Aug 25	76.70000 -1.70	77.90	76.30	76.30	5,017
26 Aug 25	78.40000 -0.30	78.40	76.10	78.30	13,468
25 Aug 25	78.70000 -0.70	79.40	78.40	79.40	3,388
22 Aug 25	79.40000 +1.00	79.90	78.00	78.00	4,249
21 Aug 25	78.40000 -0.80	79.30	77.90	79.30	2,478
20 Aug 25	79.20000 -0.20	79.40	78.70	79.00	2,631
19 Aug 25	79.40000 +1.90	79.60	77.40	77.40	4,344
18 Aug 25	77.50000 -0.30	78.00	77.10	77.60	2,671
15 Aug 25	77.80000 +0.40	78.10	77.40	77.50	2,061
14 Aug 25	77.40000 +0.40	77.50	76.70	77.10	3,085
13 Aug 25	77.00000 -0.70	78.00	76.90	77.60	2,779
12 Aug 25	77.70000 +1.10	77.90	77.00	77.00	2,715
11 Aug 25	76.60000 -0.40	77.10	76.40	77.10	2,056
08 Aug 25	77.00000 +0.50	77.10	76.00	76.50	3,794
07 Aug 25	76.50000 +1.50	76.70	74.80	75.00	4,950
06 Aug 25	75.00000 +0.50	75.50	74.50	74.60	4,237
05 Aug 25	74.50000 +0.80	74.70	73.80	74.10	2,082
04 Aug 25	73.70000 -0.40	74.60	73.70	74.50	3,594
01 Aug 25	74.10000 -1.80	75.70	73.80	75.70	5,262
31 Jul 25	75.90000 -0.40	76.60	75.60	76.60	5,297
30 Jul 25	76.30000 -0.10	76.90	76.10	76.40	2,828
29 Jul 25	76.40000 -0.90	77.60	76.40	77.60	3,212
28 Jul 25	77.30000 -0.10	79.40	76.90	78.80	3,912
25 Jul 25	77.40000 -0.60	77.80	76.60	77.50	3,111
24 Jul 25	78.00000 -1.30	79.80	78.00	79.70	3,686
23 Jul 25	79.30000 +2.20	79.50	77.20	77.20	6,489
22 Jul 25	77.10000 -0.40	77.40	76.70	77.20	4,569
21 Jul 25	77.50000 +0.30	77.60	76.60	77.30	4,452
18 Jul 25	77.20000 -0.20	77.80	76.70	77.80	3,699
17 Jul 25	77.40000 +1.10	77.80	76.50	77.10	4,723
16 Jul 25	76.30000 -2.40	78.70	76.30	78.00	9,538
15 Jul 25	78.70000 +0.00	79.80	78.70	79.10	3,724
14 Jul 25	78.70000 -1.10	79.20	78.00	79.20	8,260
11 Jul 25	79.80000 -0.60	80.60	79.60	80.10	9,087
10 Jul 25	80.40000 +2.10	81.00	79.00	79.00	12,678
09 Jul 25	78.30000 +1.10	78.70	76.50	77.40	4,651
08 Jul 25	77.20000 +1.40	77.30	75.70	76.00	4,545
07 Jul 25	75.80000 +0.10	76.40	75.20	75.80	5,481
04 Jul 25	75.70000 -0.60	76.20	75.20	76.20	3,884
03 Jul 25	76.30000 +1.00	76.70	75.00	75.30	5,225
02 Jul 25	75.30000 +1.50	75.30	73.80	74.00	11,949
01 Jul 25	73.80000 +0.20	73.90	72.80	73.90	3,201
30 Jun 25	73.60000 -0.10	74.80	73.50	74.00	5,184
27 Jun 25	73.70000 +1.30	73.90	72.40	72.70	5,325
26 Jun 25	72.40000 -0.30	73.30	72.20	72.80	3,733
25 Jun 25	72.70000 -0.60	74.10	72.70	73.20	3,242
24 Jun 25	73.30000 +0.90	74.20	73.30	73.60	3,575
23 Jun 25	72.40000 +0.00	72.60	71.60	72.20	4,998
20 Jun 25	72.40000 +0.70	73.50	71.70	71.70	7,598
19 Jun 25	71.70000 -0.60	72.30	71.50	72.30	2,260
18 Jun 25	72.30000 -1.00	73.40	71.90	73.40	5,139
17 Jun 25	73.30000 -0.60	74.20	73.20	73.90	2,226
16 Jun 25	73.90000 +0.80	74.30	73.10	73.10	1,938
13 Jun 25	73.10000 -2.00	74.50	72.70	74.50	4,639
12 Jun 25	75.10000 -1.60	76.70	75.10	76.30	5,532
11 Jun 25	76.70000 +1.60	76.90	75.10	75.10	3,956
10 Jun 25	75.10000 +0.50	75.30	74.00	74.20	5,250
09 Jun 25	74.60000 +0.50	74.80	74.10	74.10	2,406
06 Jun 25	74.10000 -0.10	74.40	73.70	74.30	3,159
05 Jun 25	74.20000 -1.00	75.80	73.60	75.40	3,389
04 Jun 25	75.20000 -1.00	76.50	74.90	76.20	3,636
03 Jun 25	76.20000 +1.90	76.40	73.50	74.30	4,886
02 Jun 25	74.30000 +0.90	74.50	72.30	73.50	7,563
30 May 25	73.40000 -1.00	75.40	73.40	74.70	15,123
29 May 25	74.40000 +0.20	75.40	74.20	74.60	3,886
28 May 25	74.20000 -1.20	75.60	74.20	75.60	5,704
27 May 25	75.40000 -0.30	76.00	75.00	75.50	4,407
26 May 25	75.70000 +2.20	76.20	75.00	75.20	11,866
23 May 25	73.50000 -6.10	77.10	73.00	77.10	14,288
22 May 25	79.60000 -1.20	81.10	79.50	80.80	13,122
21 May 25	80.80000 -0.70	81.40	80.30	81.00	10,869
20 May 25	81.50000 +1.30	81.50	80.20	80.80	6,899
19 May 25	80.20000 +0.70	80.70	78.80	79.50	14,187
16 May 25	79.50000 +0.00	80.20	79.40	79.60	5,313
15 May 25	79.50000 -0.60	80.30	79.40	80.30	4,145
14 May 25	80.10000 -0.20	80.30	78.90	80.20	4,146
13 May 25	80.30000 +1.30	80.30	78.70	79.00	4,913
12 May 25	79.00000 +1.00	80.40	78.20	78.20	6,817
09 May 25	78.00000 +2.30	78.00	75.90	75.90	8,831
08 May 25	75.70000 +1.90	75.90	74.40	74.80	4,169
07 May 25	73.80000 +0.00	74.70	73.20	74.00	3,779
06 May 25	73.80000 -0.10	73.90	71.90	73.80	3,798
05 May 25	73.90000 -0.20	74.10	73.40	74.10	2,297
02 May 25	74.10000 +1.50	74.30	72.20	72.80	7,402
30 Apr 25	72.60000 +0.70	72.60	71.40	72.10	4,290
29 Apr 25	71.90000 +0.50	72.80	71.40	71.80	3,702
28 Apr 25	71.40000 +1.00	72.10	70.80	70.80	6,014
25 Apr 25	70.40000 +0.30	70.70	70.00	70.10	4,263
24 Apr 25	70.10000 +1.30	70.10	68.70	68.80	3,962
23 Apr 25	68.80000 +1.30	69.80	68.10	68.10	5,137
22 Apr 25	67.50000 +0.20	68.30	66.70	68.10	3,678
17 Apr 25	67.30000 -0.40	67.70	66.80	67.30	7,236
16 Apr 25	67.70000 -0.10	67.70	66.50	67.40	7,777
15 Apr 25	67.80000 +2.70	67.80	65.30	65.30	7,817
14 Apr 25	65.10000 +1.50	65.50	64.50	65.20	3,411
11 Apr 25	63.60000 -0.50	64.80	62.30	64.80	7,015
10 Apr 25	64.10000 +1.90	73.00	63.40	73.00	15,725
09 Apr 25	62.20000 -2.60	63.40	61.50	63.40	7,671
08 Apr 25	64.80000 +3.40	65.50	62.30	62.60	19,265
07 Apr 25	61.40000 -3.70	64.20	59.80	60.80	22,917
04 Apr 25	65.10000 -3.70	68.90	63.70	68.70	12,974
03 Apr 25	68.80000 -2.20	71.00	68.50	70.00	6,411
02 Apr 25	71.00000 -0.20	71.10	70.20	70.90	4,389
01 Apr 25	71.20000 +1.60	71.20	69.30	70.20	8,137
31 Mar 25	69.60000 -2.40	71.50	68.60	71.40	11,723
28 Mar 25	72.00000 -1.50	73.50	71.80	73.50	7,630
27 Mar 25	73.50000 -1.20	74.60	72.80	73.50	8,898
26 Mar 25	74.70000 -2.50	77.00	74.50	77.00	6,674
25 Mar 25	77.20000 +1.30	78.10	75.90	75.90	3,036
24 Mar 25	75.90000 -1.70	77.70	75.70	77.70	4,904
21 Mar 25	77.60000 -0.20	78.40	76.80	78.40	7,948
20 Mar 25	77.80000 -1.20	79.00	77.30	79.00	5,263
19 Mar 25	79.00000 +1.00	79.20	77.70	78.00	7,926
18 Mar 25	78.00000 +1.50	78.50	76.70	77.30	8,368
17 Mar 25	76.50000 +2.40	76.50	74.50	74.50	4,947
14 Mar 25	74.10000 +0.60	74.30	73.20	73.80	4,229
13 Mar 25	73.50000 -1.10	74.30	72.80	74.30	3,745
12 Mar 25	74.60000 +0.70	77.00	74.00	77.00	2,799
11 Mar 25	73.90000 -2.60	77.70	73.60	76.60	6,246
10 Mar 25	76.50000 -1.00	77.80	76.50	77.60	4,346
07 Mar 25	77.50000 -0.40	78.20	76.50	77.30	3,790
06 Mar 25	77.90000 +2.20	78.30	76.30	76.80	7,271
05 Mar 25	75.70000 +3.20	76.60	73.30	73.30	9,886
04 Mar 25	72.50000 -2.20	74.30	72.00	74.30	17,083
03 Mar 25	74.70000 +0.90	75.60	73.80	73.80	5,269
28 Feb 25	73.80000 +0.50	73.90	72.40	72.90	14,175
27 Feb 25	73.30000 -1.10	74.00	73.10	74.00	3,489
26 Feb 25	74.40000 -0.60	75.20	74.00	74.60	11,077
25 Feb 25	75.00000 +0.00	75.40	74.50	74.80	3,608
24 Feb 25	75.00000 -0.80	76.00	74.90	75.90	11,122
21 Feb 25	75.80000 +0.60	76.00	75.40	75.40	2,755
20 Feb 25	75.20000 +1.80	75.70	74.00	74.60	7,726
19 Feb 25	73.40000 -2.10	75.80	73.40	75.50	7,769
18 Feb 25	75.50000 +0.60	75.80	74.40	75.20	5,362
17 Feb 25	74.90000 +0.90	75.00	74.00	74.50	5,373
14 Feb 25	74.00000 -0.10	74.90	73.90	74.20	8,001
13 Feb 25	74.10000 +1.50	74.40	73.00	73.10	7,950
12 Feb 25	72.60000 -0.40	73.60	72.60	72.90	5,196
11 Feb 25	73.00000 -0.10	73.30	72.60	73.10	4,035
10 Feb 25	73.10000 +0.50	73.50	72.80	72.80	4,078
07 Feb 25	72.60000 -1.00	74.10	72.60	73.80	6,063
06 Feb 25	73.60000 +0.50	74.00	73.30	73.50	4,188
05 Feb 25	73.10000 +0.40	73.20	72.40	72.50	10,833
04 Feb 25	72.70000 +1.50	72.90	70.50	72.00	5,234
03 Feb 25	71.20000 -3.80	74.20	69.60	74.20	20,525
31 Jan 25	75.00000 +0.90	75.20	73.60	74.20	6,118
30 Jan 25	74.10000 +2.50	74.10	71.50	71.90	21,720
29 Jan 25	71.60000 -0.50	72.50	71.20	72.50	9,524
28 Jan 25	72.10000 -0.20	73.80	72.00	72.00	8,707
27 Jan 25	72.30000 +0.80	72.30	71.00	71.00	4,753
24 Jan 25	71.50000 +0.50	72.50	70.50	70.90	10,205
23 Jan 25	71.00000 -0.70	71.80	70.70	71.80	7,263
22 Jan 25	71.70000 +0.10	72.20	71.50	71.50	5,037
21 Jan 25	71.60000 -0.50	72.20	71.50	71.80	5,693
20 Jan 25	72.10000 +0.20	72.30	70.80	72.30	7,072
17 Jan 25	71.90000 +1.20	72.50	70.50	70.50	14,875
16 Jan 25	70.70000 +0.20	71.10	70.20	71.00	4,419
15 Jan 25	70.50000 +0.40	71.10	69.50	70.00	17,252
14 Jan 25	70.10000 +0.10	71.00	70.00	70.00	3,488
13 Jan 25	70.00000 -0.50	71.00	69.80	70.50	4,305
10 Jan 25	70.50000 -1.50	72.20	70.50	72.00	3,423
09 Jan 25	72.00000 -1.10	73.20	72.00	73.20	5,389
08 Jan 25	73.10000 -1.20	73.90	73.00	73.70	3,869
07 Jan 25	74.30000 -0.40	75.00	73.70	75.00	3,287
06 Jan 25	74.70000 +1.80	75.40	73.00	73.00	7,235
03 Jan 25	72.90000 -1.40	74.50	72.90	74.30	5,267
02 Jan 25	74.30000 +1.20	74.30	73.30	73.90	2,252
31 Dec 24	73.10000 -0.50	74.30	73.10	73.10	1,584
30 Dec 24	73.60000 +0.30	73.60	72.50	72.90	3,371
27 Dec 24	73.30000 +1.40	73.30	71.80	72.00	7,622
24 Dec 24	71.90000 +0.30	72.60	71.20	71.20	1,261
23 Dec 24	71.60000 +0.40	72.00	70.40	70.80	4,751
20 Dec 24	71.20000 +0.60	71.20	69.40	70.20	6,078
19 Dec 24	70.60000 -0.90	71.00	69.80	70.50	4,960
18 Dec 24	71.50000 +1.00	71.80	70.60	71.20	13,248
17 Dec 24	70.50000 -0.20	71.30	69.70	69.70	9,359
16 Dec 24	70.70000 -2.00	72.50	70.10	72.00	7,336
13 Dec 24	72.70000 +0.90	72.70	71.80	71.80	3,372
12 Dec 24	71.80000 +0.20	72.40	71.50	71.60	4,586
11 Dec 24	71.60000 -0.70	72.10	71.50	72.10	2,743
10 Dec 24	72.30000 -0.50	72.90	71.40	72.90	5,791
09 Dec 24	72.80000 +0.30	73.70	72.50	72.50	10,810
06 Dec 24	72.50000 +1.70	72.60	70.40	70.50	7,692
05 Dec 24	70.80000 +1.60	71.40	68.40	69.10	6,512
04 Dec 24	69.20000 +1.80	69.80	67.40	67.40	7,322
03 Dec 24	67.40000 -0.60	68.50	67.30	67.90	7,566
02 Dec 24	68.00000 -2.30	69.00	67.10	68.40	14,447
29 Nov 24	70.30000 -1.00	71.10	70.00	70.90	7,393
28 Nov 24	71.30000 +0.60	72.40	70.40	71.00	3,790
27 Nov 24	70.70000 +0.20	71.80	69.70	71.80	6,741
26 Nov 24	70.50000 -3.20	73.60	70.40	73.60	7,560
25 Nov 24	73.70000 +3.20	73.70	71.00	71.00	27,115
22 Nov 24	70.50000 +0.30	71.00	69.70	70.30	2,993
21 Nov 24	70.20000 -0.70	70.90	69.30	70.90	9,301
20 Nov 24	70.90000 -0.30	72.00	70.10	71.20	7,618
19 Nov 24	71.20000 -0.80	72.10	68.60	72.10	15,630
18 Nov 24	72.00000 -0.60	73.40	71.60	72.60	6,152
15 Nov 24	72.60000 -0.30	73.30	72.40	72.60	2,591
14 Nov 24	72.90000 +0.70	73.50	72.20	72.20	2,829
13 Nov 24	72.20000 -0.90	73.70	71.60	73.20	6,201
12 Nov 24	73.10000 -2.10	75.00	73.10	75.00	7,609
11 Nov 24	75.20000 +0.40	75.70	74.50	74.90	2,832
08 Nov 24	74.80000 -0.60	75.30	74.30	75.00	3,407
07 Nov 24	75.40000 +1.20	76.20	74.40	74.40	6,427
06 Nov 24	74.20000 -1.00	77.10	74.10	75.50	6,910
05 Nov 24	75.20000 -0.30	76.00	75.10	75.30	3,112
04 Nov 24	75.50000 -1.10	76.60	75.30	76.30	3,483
01 Nov 24	76.60000 +0.70	77.00	75.80	76.10	3,795
31 Oct 24	75.90000 +0.20	75.90	74.60	75.30	5,586
30 Oct 24	75.70000 -0.20	76.10	74.90	76.10	6,658
29 Oct 24	75.90000 +0.00	77.10	75.60	76.30	4,770
28 Oct 24	75.90000 +1.00	76.80	75.10	75.70	8,557
25 Oct 24	74.90000 +0.10	75.20	74.20	74.80	5,392
24 Oct 24	74.80000 -1.20	77.30	74.80	76.00	5,755
23 Oct 24	76.00000 -0.60	77.80	75.80	76.90	6,410
22 Oct 24	76.60000 +1.00	77.40	75.30	75.50	6,029
21 Oct 24	75.60000 -2.10	78.10	75.60	77.90	6,478
18 Oct 24	77.70000 +2.40	78.30	75.50	75.70	8,706
17 Oct 24	75.30000 +1.20	75.60	74.10	74.70	7,105
16 Oct 24	74.10000 -0.10	74.90	73.40	74.10	8,070
15 Oct 24	74.20000 +0.00	74.60	73.40	74.50	7,502
14 Oct 24	74.20000 +0.20	74.70	73.50	74.00	3,847
11 Oct 24	74.00000 +0.10	74.20	73.50	73.70	4,728
10 Oct 24	73.90000 -1.30	75.10	73.90	75.00	5,381
09 Oct 24	75.20000 +0.80	75.40	74.30	74.70	2,258
08 Oct 24	74.40000 -0.40	74.90	73.90	74.50	6,693
07 Oct 24	74.80000 -1.70	76.50	74.80	76.50	5,604
04 Oct 24	76.50000 +1.60	77.00	74.80	74.90	11,701
03 Oct 24	74.90000 -2.50	77.50	74.90	77.50	9,504
02 Oct 24	77.40000 -0.40	78.40	77.30	78.40	4,067
01 Oct 24	77.80000 +1.30	79.10	76.70	76.90	7,365
30 Sep 24	76.50000 -6.00	80.40	76.20	80.40	25,337
27 Sep 24	82.50000 -0.90	83.50	82.30	83.50	7,732
26 Sep 24	83.40000 +4.10	83.40	80.70	81.00	10,606
25 Sep 24	79.30000 +3.10	81.50	76.20	76.80	19,645
24 Sep 24	76.20000 +2.70	76.20	74.90	75.00	23,931
23 Sep 24	73.50000 -0.10	73.80	72.90	73.60	4,060
20 Sep 24	73.60000 -2.70	76.30	73.50	76.30	8,090
19 Sep 24	76.30000 +1.10	77.00	75.80	75.90	5,654
18 Sep 24	75.20000 -0.10	75.70	75.00	75.30	3,296
17 Sep 24	75.30000 +1.10	75.50	74.20	74.70	5,318
16 Sep 24	74.20000 -0.30	74.70	73.30	74.40	5,591
13 Sep 24	74.50000 +0.30	75.00	73.50	73.90	9,117
12 Sep 24	74.20000 +1.30	74.60	73.40	74.60	12,860
11 Sep 24	72.90000 -1.40	74.80	71.50	74.20	12,181
10 Sep 24	74.30000 -0.60	75.40	73.20	75.00	7,623
09 Sep 24	74.90000 +0.70	76.00	74.50	75.20	3,164
06 Sep 24	74.20000 -3.40	77.70	74.20	77.70	12,529
05 Sep 24	77.60000 -0.40	78.60	77.60	77.80	4,491
04 Sep 24	78.00000 +1.00	78.00	75.80	76.10	8,308
03 Sep 24	77.00000 -2.30	79.40	77.00	79.20	7,157
02 Sep 24	79.30000 -1.70	80.90	78.60	80.90	6,718
30 Aug 24	81.00000 +0.00	81.50	80.20	81.00	6,465
29 Aug 24	81.00000 +0.50	81.30	80.00	80.10	2,658
28 Aug 24	80.50000 -0.50	81.50	79.50	81.30	6,612
27 Aug 24	81.00000 -2.50	83.80	81.00	83.60	4,847
26 Aug 24	83.50000 +0.20	84.40	83.00	83.00	2,469
23 Aug 24	83.30000 +0.80	83.60	81.50	82.50	10,552
22 Aug 24	82.50000 -0.50	83.10	82.20	83.10	3,374
21 Aug 24	83.00000 -0.50	83.50	82.60	83.50	7,752
20 Aug 24	83.50000 -1.00	84.50	83.10	84.50	3,273
19 Aug 24	84.50000 +0.50	84.50	83.40	84.00	3,776
16 Aug 24	84.00000 +0.90	85.00	83.30	83.70	2,878
15 Aug 24	83.10000 +0.60	83.80	82.00	82.60	1,255
14 Aug 24	82.50000 +0.80	83.10	82.20	82.30	1,451
13 Aug 24	81.70000 +0.60	82.00	81.20	81.40	2,269
12 Aug 24	81.10000 +1.10	81.40	80.30	80.30	11,316
09 Aug 24	80.00000 -0.80	81.40	79.00	80.80	4,442
08 Aug 24	80.80000 +0.70	81.70	78.40	79.90	8,007
07 Aug 24	80.10000 +2.30	80.70	78.20	78.90	3,567
06 Aug 24	77.80000 -0.80	79.20	77.00	78.60	3,357
05 Aug 24	78.60000 -2.00	80.00	76.70	80.00	6,803
02 Aug 24	80.60000 -1.70	82.30	80.10	82.30	7,851
01 Aug 24	82.30000 -1.40	83.90	82.30	83.60	5,836
31 Jul 24	83.70000 -0.40	85.10	83.70	84.80	5,524
30 Jul 24	84.10000 +0.30	84.80	83.40	83.90	4,141
29 Jul 24	83.80000 -1.30	85.80	83.00	85.10	6,131
26 Jul 24	85.10000 +0.30	85.40	83.80	84.80	4,817
25 Jul 24	84.80000 -5.30	89.50	83.60	89.50	15,796
24 Jul 24	90.10000 -0.90	90.90	90.00	90.90	2,723
23 Jul 24	91.00000 -0.60	91.80	90.40	91.60	4,002
22 Jul 24	91.60000 +1.00	92.10	90.60	90.60	3,471
19 Jul 24	90.60000 -2.00	92.90	90.60	92.90	5,272
18 Jul 24	92.60000 +0.80	93.30	91.80	92.10	3,285
17 Jul 24	91.80000 -0.50	92.30	91.60	92.30	1,195
16 Jul 24	92.30000 -1.10	93.10	91.60	93.10	2,122
15 Jul 24	93.40000 -1.20	94.90	92.60	94.60	4,591
12 Jul 24	94.60000 -0.20	95.20	94.20	94.70	3,281
11 Jul 24	94.80000 +1.00	94.80	93.70	94.00	4,283
10 Jul 24	93.80000 +3.10	94.20	90.70	90.70	7,270
09 Jul 24	90.70000 +0.00	91.80	90.70	90.70	13,233
08 Jul 24	90.70000 -2.10	93.00	90.70	91.30	5,575
05 Jul 24	92.80000 -1.20	94.30	92.60	94.10	4,272
04 Jul 24	94.00000 +1.80	94.00	92.50	93.00	5,448
03 Jul 24	92.20000 +1.50	93.00	90.50	90.80	8,557
02 Jul 24	90.70000 +0.00	92.30	89.50	92.30	6,600
01 Jul 24	90.70000 +0.90	92.30	90.60	91.30	4,779
28 Jun 24	89.80000 -1.20	91.20	89.00	91.20	5,279
27 Jun 24	91.00000 -0.90	91.60	90.20	91.50	5,099
26 Jun 24	91.90000 -2.10	95.00	91.70	95.00	6,821
25 Jun 24	94.00000 -1.50	95.50	94.00	95.50	5,172
24 Jun 24	95.50000 -1.10	96.40	95.20	96.00	4,059
21 Jun 24	96.60000 +0.30	96.60	94.80	96.30	10,317
20 Jun 24	96.30000 +0.40	96.60	95.90	96.50	2,239
19 Jun 24	95.90000 -1.00	97.60	95.90	96.90	4,446
18 Jun 24	96.90000 +0.00	98.30	96.40	97.20	4,235
17 Jun 24	96.90000 -0.80	98.40	95.70	96.80	6,595
14 Jun 24	97.70000 -3.90	100.60	96.80	100.40	10,080
13 Jun 24	101.60000 -1.80	103.60	101.00	103.60	7,121
12 Jun 24	103.40000 +0.40	103.60	101.80	103.20	2,542
11 Jun 24	103.00000 -0.60	104.60	103.00	103.60	5,914
10 Jun 24	103.60000 -2.20	104.60	103.40	104.40	3,498
07 Jun 24	105.80000 -0.60	106.40	105.00	106.20	4,441
06 Jun 24	106.40000 -1.00	107.40	105.60	105.60	3,211
05 Jun 24	107.40000 +0.80	107.40	106.00	106.80	5,621
04 Jun 24	106.60000 +0.20	106.80	105.00	105.80	5,036
03 Jun 24	106.40000 +1.20	106.60	104.80	105.00	3,860
31 May 24	105.20000 -0.40	106.20	104.60	105.80	12,659
30 May 24	105.60000 +2.00	105.60	103.60	104.00	7,127
29 May 24	103.60000 -6.80	107.60	103.20	107.60	11,483
28 May 24	110.40000 -1.40	112.80	110.40	112.00	3,485
27 May 24	111.80000 +0.40	112.20	111.20	111.40	1,875
24 May 24	111.40000 +0.00	112.40	111.20	112.00	4,433
23 May 24	111.40000 +0.40	112.00	110.20	110.80	4,410
22 May 24	111.00000 -0.40	111.60	110.00	111.60	2,857
21 May 24	111.40000 +0.80	111.40	110.20	110.60	4,542
20 May 24	110.60000 -1.00	111.60	110.20	111.60	2,339
17 May 24	111.60000 +0.40	111.60	110.60	111.20	3,904
16 May 24	111.20000 -1.00	112.80	111.00	112.20	3,665
15 May 24	112.20000 -1.00	113.60	111.80	113.40	1,994
14 May 24	113.20000 +2.20	113.40	111.20	111.40	5,454
13 May 24	111.00000 +0.80	111.20	110.40	110.40	1,831
10 May 24	110.20000 -1.60	112.20	110.20	112.00	2,638
09 May 24	111.80000 +1.40	112.40	110.60	110.60	4,013
08 May 24	110.40000 +0.60	111.60	110.20	110.20	9,038
07 May 24	109.80000 +2.00	110.20	107.80	108.00	21,341
06 May 24	107.80000 +0.60	108.00	106.00	108.00	8,944
03 May 24	107.20000 +0.80	107.80	106.60	106.80	5,819
02 May 24	106.40000 +0.60	107.00	105.00	106.00	7,254
30 Apr 24	105.80000 -5.40	111.60	105.60	111.60	9,439
29 Apr 24	111.20000 +1.80	111.20	109.60	110.40	2,516
26 Apr 24	109.40000 +0.00	111.00	109.40	110.00	2,085
25 Apr 24	109.40000 -1.60	111.40	109.40	111.00	3,196
24 Apr 24	111.00000 -0.60	111.80	110.40	110.60	4,901
23 Apr 24	111.60000 +0.20	112.40	110.60	111.60	2,649
22 Apr 24	111.40000 +1.40	111.40	110.20	111.00	2,123
19 Apr 24	110.00000 -1.00	110.80	109.20	110.00	6,544
18 Apr 24	111.00000 +1.60	111.00	109.80	110.20	2,622
17 Apr 24	109.40000 -1.20	111.00	109.40	110.60	2,608
16 Apr 24	110.60000 -1.80	111.40	109.60	111.00	9,365
15 Apr 24	112.40000 -0.20	113.00	111.80	112.40	6,047
12 Apr 24	112.60000 -0.60	114.40	112.00	113.40	3,683
11 Apr 24	113.20000 -0.80	114.20	112.40	114.00	4,047
10 Apr 24	114.00000 +0.80	115.20	113.20	113.60	4,671
09 Apr 24	113.20000 -1.20	114.80	113.20	114.60	4,617
08 Apr 24	114.40000 +1.80	114.60	112.40	112.40	4,732
05 Apr 24	112.60000 -2.20	114.00	112.40	114.00	5,096
04 Apr 24	114.80000 -0.20	116.00	114.60	115.20	3,569
03 Apr 24	115.00000 +0.20	115.40	114.40	114.80	4,102
02 Apr 24	114.80000 -2.20	118.40	114.80	117.80	7,164
28 Mar 24	117.00000 +1.80	117.60	115.80	116.40	9,340
27 Mar 24	115.20000 +0.20	115.80	115.00	115.00	2,342
26 Mar 24	115.00000 -0.80	116.40	115.00	115.80	4,790
25 Mar 24	115.80000 -2.20	117.80	115.80	117.80	7,560
22 Mar 24	118.00000 +0.20	118.00	117.20	117.60	4,683
21 Mar 24	117.80000 -1.00	119.60	116.00	119.40	17,735
20 Mar 24	118.80000 +0.40	119.00	118.00	118.40	4,163
19 Mar 24	118.40000 +2.40	118.80	116.60	116.80	7,824
18 Mar 24	116.00000 -0.20	117.80	116.00	117.40	6,318
15 Mar 24	116.20000 +1.20	117.20	115.00	115.00	9,892
14 Mar 24	115.00000 -1.20	116.20	114.00	116.00	8,714
13 Mar 24	116.20000 +0.80	117.40	115.40	117.40	14,519
12 Mar 24	115.40000 +3.00	116.00	112.60	114.00	12,400
11 Mar 24	112.40000 +6.80	112.40	107.20	108.00	30,751
08 Mar 24	105.60000 -0.40	106.60	105.00	105.00	2,791
07 Mar 24	106.00000 +1.40	106.20	103.60	104.40	6,571
06 Mar 24	104.60000 +2.00	104.60	102.20	102.20	3,915
05 Mar 24	102.60000 +0.00	102.80	101.40	102.80	2,878
04 Mar 24	102.60000 +0.00	103.00	102.00	103.00	3,623
01 Mar 24	102.60000 -0.60	104.40	102.60	103.40	1,635
29 Feb 24	103.20000 -1.20	105.00	103.20	104.80	5,182
28 Feb 24	104.40000 -0.40	104.80	103.40	104.80	4,492
27 Feb 24	104.80000 -1.00	105.60	104.00	105.40	8,819
26 Feb 24	105.80000 -1.60	107.80	105.20	107.60	5,721
23 Feb 24	107.40000 -0.20	107.80	107.20	107.40	2,856
22 Feb 24	107.60000 +2.60	108.00	105.40	105.40	6,508
21 Feb 24	105.00000 +0.60	105.00	104.00	104.80	2,674
20 Feb 24	104.40000 -0.60	105.00	104.20	105.00	3,428
19 Feb 24	105.00000 +1.60	105.00	102.60	103.80	6,548
16 Feb 24	103.40000 +0.80	103.60	102.40	102.60	7,487
15 Feb 24	102.60000 +4.20	103.00	98.70	98.80	25,323
14 Feb 24	98.40000 -0.70	99.00	98.20	99.00	5,321
13 Feb 24	99.10000 -1.90	101.40	98.60	101.40	3,637
12 Feb 24	101.00000 +1.50	101.20	99.40	99.70	3,807
09 Feb 24	99.50000 +0.50	99.90	98.40	98.70	5,751
08 Feb 24	99.00000 +0.10	99.70	98.40	99.70	5,065
07 Feb 24	98.90000 +0.90	99.50	98.00	98.00	13,890
06 Feb 24	98.00000 -0.10	98.50	97.60	98.10	5,503
05 Feb 24	98.10000 -0.90	98.90	97.50	98.80	5,124
02 Feb 24	99.00000 +0.00	101.00	99.00	99.60	7,209
01 Feb 24	99.00000 -1.00	100.20	99.00	99.50	3,915
31 Jan 24	100.00000 +1.50	100.00	98.70	98.70	4,458
30 Jan 24	98.50000 +0.20	99.00	97.80	98.10	6,944
29 Jan 24	98.30000 -0.40	98.50	97.80	98.50	2,532
26 Jan 24	98.70000 +0.20	99.10	98.10	98.70	3,800
25 Jan 24	98.50000 +0.50	98.50	97.20	98.20	4,772
24 Jan 24	98.00000 +0.80	98.10	97.40	97.60	2,532
23 Jan 24	97.20000 -0.50	98.00	96.30	97.60	4,913
22 Jan 24	97.70000 -0.50	99.00	97.30	98.00	5,249
19 Jan 24	98.20000 -0.60	99.30	98.20	99.20	2,917
18 Jan 24	98.80000 +0.20	99.50	98.60	99.20	2,822
17 Jan 24	98.60000 -1.00	99.00	97.20	99.00	7,633
16 Jan 24	99.60000 -1.20	100.60	98.90	100.40	3,875
15 Jan 24	100.80000 -0.60	101.80	100.40	101.60	8,594
12 Jan 24	101.40000 -0.20	102.80	101.00	102.00	3,263
11 Jan 24	101.60000 +0.40	102.40	101.20	101.40	4,091
10 Jan 24	101.20000 -0.80	102.40	101.20	101.80	3,442
09 Jan 24	102.00000 -1.40	103.20	101.40	103.20	3,043
08 Jan 24	103.40000 +2.00	103.60	101.00	101.40	5,817
05 Jan 24	101.40000 +0.20	101.60	100.00	101.00	4,294
04 Jan 24	101.20000 +0.20	101.60	100.80	101.20	4,840
03 Jan 24	101.00000 -1.20	104.00	101.00	103.00	10,382
02 Jan 24	102.20000 +0.80	103.40	101.80	102.80	7,695
29 Dec 23	101.40000 -1.00	102.40	101.40	102.20	1,166
28 Dec 23	102.40000 +0.00	102.60	101.80	102.40	1,167
27 Dec 23	102.40000 -0.40	103.00	102.00	102.60	2,793
22 Dec 23	102.80000 +0.60	103.00	101.80	102.00	4,291
21 Dec 23	102.20000 -0.80	103.00	100.60	103.00	3,671
20 Dec 23	103.00000 +1.00	103.00	101.60	102.40	3,877
19 Dec 23	102.00000 -0.60	102.80	101.60	102.40	2,928
18 Dec 23	102.60000 +0.40	102.80	100.80	101.40	5,281
15 Dec 23	102.20000 -0.40	103.60	102.00	103.00	6,358
14 Dec 23	102.60000 +2.20	103.60	100.60	100.60	8,178
13 Dec 23	100.40000 -1.20	102.40	100.40	101.80	4,903
12 Dec 23	101.60000 +0.20	101.80	101.00	101.80	2,863
11 Dec 23	101.40000 +1.40	101.60	100.20	100.40	4,789
08 Dec 23	100.00000 -1.00	101.40	100.00	101.20	9,750
07 Dec 23	101.00000 -1.40	104.00	100.80	102.40	5,260
06 Dec 23	102.40000 +2.00	102.60	100.40	100.40	2,915
05 Dec 23	100.40000 +1.80	100.40	98.40	98.70	6,378
04 Dec 23	98.60000 -0.50	99.70	98.40	99.70	7,866
01 Dec 23	99.10000 +1.20	99.60	98.00	98.30	5,161
30 Nov 23	97.90000 +0.20	98.40	95.60	98.00	15,239
29 Nov 23	97.70000 +2.80	98.90	94.60	94.60	6,931
28 Nov 23	94.90000 -0.20	95.40	94.40	95.20	4,557
27 Nov 23	95.10000 +0.30	95.40	94.00	94.20	5,594
24 Nov 23	94.80000 -0.20	95.10	93.90	94.50	2,687
23 Nov 23	95.00000 -0.40	95.40	94.50	95.40	3,375
22 Nov 23	95.40000 +0.90	95.40	93.80	94.50	6,868
21 Nov 23	94.50000 -1.00	95.50	94.00	95.50	3,909
20 Nov 23	95.50000 +1.50	95.50	93.80	94.00	4,704
17 Nov 23	94.00000 +1.10	94.40	92.90	92.90	6,499
16 Nov 23	92.90000 -0.80	93.80	92.40	93.80	4,900
15 Nov 23	93.70000 +0.30	94.30	93.30	93.60	5,191
14 Nov 23	93.40000 +1.20	94.20	91.80	92.40	10,130
13 Nov 23	92.20000 -0.70	93.30	92.20	93.10	1,981
10 Nov 23	92.90000 -1.50	93.80	92.20	93.80	2,281
09 Nov 23	94.40000 +0.40	94.60	93.50	93.80	4,537
08 Nov 23	94.00000 +1.40	94.20	92.10	92.60	3,759
07 Nov 23	92.60000 -1.30	93.60	92.10	93.60	2,975
06 Nov 23	93.90000 -0.60	94.70	93.30	94.60	2,732
03 Nov 23	94.50000 +0.10	94.80	93.70	94.60	4,429
02 Nov 23	94.40000 +2.30	94.80	92.80	92.80	3,489
01 Nov 23	92.10000 +0.40	92.40	90.80	91.40	10,856
31 Oct 23	91.70000 +1.10	91.70	90.60	91.00	5,062
30 Oct 23	90.60000 +1.20	91.20	89.80	90.30	4,185
27 Oct 23	89.40000 -2.00	91.90	88.90	90.70	9,937
26 Oct 23	91.40000 -0.20	91.40	90.40	91.00	5,924
25 Oct 23	91.60000 -0.90	92.60	90.60	92.60	3,904
24 Oct 23	92.50000 -1.30	94.00	92.00	94.00	4,875
23 Oct 23	93.80000 +0.60	93.80	92.20	92.80	3,531
20 Oct 23	93.20000 -2.10	95.20	92.70	95.20	2,530
19 Oct 23	95.30000 -1.10	96.00	94.80	96.00	2,890
18 Oct 23	96.40000 -0.80	98.10	96.30	97.00	2,717
17 Oct 23	97.20000 -0.60	98.00	96.20	98.00	2,606
16 Oct 23	97.80000 +2.00	97.80	96.00	96.00	2,205
13 Oct 23	95.80000 -3.20	99.10	95.30	99.10	4,717
12 Oct 23	99.00000 -1.00	100.60	99.00	99.80	5,460
11 Oct 23	100.00000 +3.00	100.40	97.10	97.10	5,682
10 Oct 23	97.00000 +0.70	98.50	96.50	96.50	3,588
09 Oct 23	96.30000 -0.80	96.90	95.50	96.30	2,470
06 Oct 23	97.10000 +1.20	97.10	95.70	96.10	2,207
05 Oct 23	95.90000 +0.60	96.30	95.10	95.10	2,314
04 Oct 23	95.30000 -0.80	95.90	94.60	95.70	3,812
03 Oct 23	96.10000 -2.60	98.60	95.40	98.00	8,257
02 Oct 23	98.70000 -1.20	100.40	98.70	99.90	2,158
29 Sep 23	99.90000 -0.10	100.60	99.60	100.20	2,379
28 Sep 23	100.00000 +1.00	100.00	98.60	98.60	5,533
27 Sep 23	99.00000 +0.10	99.70	98.50	99.10	1,910
26 Sep 23	98.90000 -0.20	99.30	98.50	98.90	3,038
25 Sep 23	99.10000 -1.50	101.20	97.70	100.80	7,759
22 Sep 23	100.60000 -0.40	101.40	100.20	101.00	3,297
21 Sep 23	101.00000 -1.40	102.40	101.00	101.80	2,474
20 Sep 23	102.40000 +1.00	103.00	101.60	101.60	2,723
19 Sep 23	101.40000 +0.40	102.20	100.60	100.80	3,443
18 Sep 23	101.00000 -1.20	103.60	100.80	102.40	4,006
15 Sep 23	102.20000 -0.60	103.60	102.20	103.00	3,859
14 Sep 23	102.80000 -0.20	103.40	102.20	102.80	5,009
13 Sep 23	103.00000 -1.00	104.80	102.60	103.80	3,337
12 Sep 23	104.00000 +2.40	104.00	101.40	101.80	5,849
11 Sep 23	101.60000 +0.40	102.40	101.20	101.20	6,890
08 Sep 23	101.20000 -0.80	102.20	100.60	102.20	2,651
07 Sep 23	102.00000 +0.20	102.00	101.20	102.00	1,681
06 Sep 23	101.80000 +0.20	102.20	101.40	101.40	2,624
05 Sep 23	101.60000 -0.60	102.40	101.20	101.40	3,708
04 Sep 23	102.20000 -0.40	102.80	101.40	102.80	2,044
01 Sep 23	102.60000 -0.20	102.80	102.00	102.60	2,728
31 Aug 23	102.80000 -0.80	103.80	101.80	103.80	3,606
30 Aug 23	103.60000 -0.40	104.40	103.00	104.00	3,474
29 Aug 23	104.00000 +1.00	104.00	102.80	103.20	3,213
28 Aug 23	103.00000 +2.00	103.00	101.40	101.40	1,437
25 Aug 23	101.00000 -0.60	102.40	101.00	101.80	1,833
24 Aug 23	101.60000 -0.60	103.20	101.60	102.40	2,314
23 Aug 23	102.20000 -0.40	103.00	101.60	102.80	1,448
22 Aug 23	102.60000 +0.80	103.00	102.00	102.00	1,999
21 Aug 23	101.80000 +0.20	102.60	101.40	101.40	1,292
18 Aug 23	101.60000 -0.20	102.00	100.80	102.00	2,758
17 Aug 23	101.80000 -1.20	103.00	101.80	103.00	3,132
16 Aug 23	103.00000 -0.80	104.20	103.00	104.00	1,685
15 Aug 23	103.80000 -1.20	105.00	103.60	104.80	3,024
14 Aug 23	105.00000 +0.40	105.20	103.80	104.60	1,820
11 Aug 23	104.60000 -2.00	106.20	103.80	106.20	6,077
10 Aug 23	106.60000 +0.80	106.60	105.40	106.00	8,032
09 Aug 23	105.80000 +0.60	106.80	105.40	106.40	3,310
08 Aug 23	105.20000 -1.80	106.60	104.60	106.60	2,564
07 Aug 23	107.00000 +0.80	107.20	106.00	106.80	5,785
04 Aug 23	106.20000 +0.60	106.60	105.60	105.80	2,689
03 Aug 23	105.60000 -0.60	106.00	104.80	105.40	3,489
02 Aug 23	106.20000 -1.20	107.20	105.60	107.00	7,132
01 Aug 23	107.40000 +0.20	107.80	106.80	107.40	4,256
31 Jul 23	107.20000 -0.60	108.00	107.00	107.40	4,334
28 Jul 23	107.80000 -0.40	109.00	107.00	108.00	6,021
27 Jul 23	108.20000 +1.00	108.80	106.80	107.20	7,135
26 Jul 23	107.20000 +2.40	107.20	104.60	104.60	5,848
25 Jul 23	104.80000 +1.60	104.80	103.20	103.20	4,753
24 Jul 23	103.20000 +0.60	103.40	102.40	102.60	2,031
21 Jul 23	102.60000 +0.40	102.60	101.80	102.00	2,399
20 Jul 23	102.20000 +1.40	102.20	101.20	101.20	2,335
19 Jul 23	100.80000 +0.40	101.80	100.80	100.80	9,826
18 Jul 23	100.40000 +0.20	101.00	100.20	100.20	9,318
17 Jul 23	100.20000 -2.40	102.00	100.20	102.00	9,838
14 Jul 23	102.60000 -0.60	103.00	102.00	103.00	1,722
13 Jul 23	103.20000 +0.80	103.20	101.80	102.80	3,328
12 Jul 23	102.40000 +2.20	102.40	100.20	100.20	2,473
11 Jul 23	100.20000 +0.20	100.80	99.60	100.20	1,197
10 Jul 23	100.00000 -0.40	100.80	99.70	100.00	8,862
07 Jul 23	100.40000 +0.80	101.00	99.30	99.60	25,064
06 Jul 23	99.60000 -2.40	102.00	99.00	102.00	4,976
05 Jul 23	102.00000 -1.40	103.40	101.20	103.40	2,971
04 Jul 23	103.40000 +0.20	103.60	103.00	103.40	1,474
03 Jul 23	103.20000 +1.00	103.40	102.60	103.00	1,664
30 Jun 23	102.20000 +0.00	102.80	102.00	102.00	16,679
29 Jun 23	102.20000 +2.00	102.20	100.60	100.60	7,069
28 Jun 23	100.20000 +0.40	100.20	99.00	99.60	6,128
27 Jun 23	99.80000 +1.90	99.80	97.50	97.90	9,421
26 Jun 23	97.90000 +0.50	97.90	95.80	97.60	4,453
23 Jun 23	97.40000 -0.60	97.70	96.60	97.50	4,892
22 Jun 23	98.00000 -0.40	98.00	97.10	97.90	9,818
21 Jun 23	98.40000 -0.40	99.20	98.00	99.00	3,650
20 Jun 23	98.80000 -1.80	100.40	98.80	100.00	2,518
19 Jun 23	100.60000 -1.20	101.40	100.20	101.40	3,316
16 Jun 23	101.80000 +0.80	101.80	101.00	101.20	8,727
15 Jun 23	101.00000 -1.20	102.00	100.20	102.00	3,059
14 Jun 23	102.20000 +1.60	102.80	100.80	100.80	4,303
13 Jun 23	100.60000 +0.00	101.80	100.40	100.80	4,563
12 Jun 23	100.60000 +1.40	101.40	99.20	99.20	4,660
09 Jun 23	99.20000 -2.00	101.20	99.20	101.20	3,638
08 Jun 23	101.20000 +1.00	101.40	100.00	100.40	4,935
07 Jun 23	100.20000 -0.80	100.60	99.20	100.60	3,743
06 Jun 23	101.00000 +0.60	101.00	99.50	100.00	4,001
05 Jun 23	100.40000 +0.00	100.80	99.60	100.80	3,097
02 Jun 23	100.40000 +1.40	100.40	99.00	99.20	5,553
01 Jun 23	99.00000 +0.50	99.10	98.30	99.00	1,438
31 May 23	98.50000 -1.50	99.90	97.90	99.90	4,895
30 May 23	100.00000 -0.60	101.20	100.00	100.40	1,375
29 May 23	100.60000 +0.00	101.60	100.00	101.00	1,503
26 May 23	100.60000 +1.10	101.00	98.90	100.00	3,339
25 May 23	99.50000 -0.50	100.20	99.10	100.00	4,011
24 May 23	100.00000 -3.20	102.60	99.90	102.60	5,770
23 May 23	103.20000 -1.20	104.40	102.80	104.40	2,439
22 May 23	104.40000 -0.40	105.00	103.60	104.60	2,680
19 May 23	104.80000 +0.00	105.80	104.80	105.00	4,942
18 May 23	104.80000 -3.20	106.40	104.40	105.20	3,641
17 May 23	108.00000 +0.60	108.00	106.60	107.60	3,345
16 May 23	107.40000 -1.20	108.60	106.20	108.60	4,158
15 May 23	108.60000 +0.20	108.60	107.80	108.20	3,139
12 May 23	108.40000 +0.60	109.20	107.60	107.80	4,791
11 May 23	107.80000 +0.60	107.80	107.00	107.20	3,165
10 May 23	107.20000 -1.40	108.60	106.40	108.60	3,631
09 May 23	108.60000 -1.40	109.80	108.40	109.80	3,093
08 May 23	110.00000 +1.20	110.00	108.40	109.00	2,333
05 May 23	108.80000 +2.80	108.80	106.00	106.00	3,042
04 May 23	106.00000 -1.00	107.40	105.80	107.40	3,837
03 May 23	107.00000 -2.40	109.40	107.00	109.40	4,114
02 May 23	109.40000 -1.80	112.40	109.40	111.20	4,381
28 Apr 23	111.20000 +0.60	111.20	109.60	110.80	6,343
27 Apr 23	110.60000 +0.80	111.40	109.20	110.00	7,972
26 Apr 23	109.80000 -0.40	110.00	108.80	110.00	2,667
25 Apr 23	110.20000 -0.60	110.80	109.40	110.80	4,400
24 Apr 23	110.80000 +1.80	111.20	108.60	108.80	3,600
21 Apr 23	109.00000 -0.80	109.60	107.60	109.60	5,263
20 Apr 23	109.80000 -2.40	112.40	108.60	112.40	14,099
19 Apr 23	112.20000 +0.60	112.20	111.00	112.00	4,905
18 Apr 23	111.60000 +0.20	112.20	111.20	111.60	3,696
17 Apr 23	111.40000 +0.40	112.20	111.20	111.40	5,842
14 Apr 23	111.00000 +0.00	111.80	111.00	111.00	4,738
13 Apr 23	111.00000 +1.80	111.60	109.80	109.80	6,947
12 Apr 23	109.20000 +0.40	110.40	108.60	108.80	4,688
11 Apr 23	108.80000 +3.80	109.00	106.80	106.80	5,173
06 Apr 23	105.00000 +1.40	105.20	104.00	104.40	4,978
05 Apr 23	103.60000 +0.00	104.20	102.40	103.20	7,985
04 Apr 23	103.60000 -0.20	105.20	103.20	104.60	6,139
03 Apr 23	103.80000 +5.00	104.00	100.00	101.00	10,883
31 Mar 23	98.80000 +0.00	99.40	98.20	99.10	9,320
30 Mar 23	98.80000 +0.90	99.50	98.00	99.00	8,938
29 Mar 23	97.90000 +0.10	98.30	97.70	97.90	3,378
28 Mar 23	97.80000 -0.40	99.60	97.70	98.50	4,686
27 Mar 23	98.20000 +0.00	100.40	98.20	98.80	5,527
24 Mar 23	98.20000 -3.00	101.40	97.70	101.40	4,968
23 Mar 23	101.20000 -0.40	102.20	100.40	102.20	3,636
22 Mar 23	101.60000 -1.00	103.00	101.60	102.80	3,347
21 Mar 23	102.60000 +1.20	104.40	101.60	101.60	3,180
20 Mar 23	101.40000 +1.00	101.80	98.20	100.20	7,026
17 Mar 23	100.40000 -3.00	104.40	100.40	103.60	4,018
16 Mar 23	103.40000 +2.20	104.00	100.40	102.20	9,691
15 Mar 23	101.20000 -3.20	105.00	99.90	105.00	12,290
14 Mar 23	104.40000 +0.60	105.00	102.60	103.60	4,022
13 Mar 23	103.80000 -4.40	108.00	103.40	108.00	9,423
10 Mar 23	108.20000 -1.80	108.80	106.40	108.80	7,280
09 Mar 23	110.00000 +0.00	110.60	109.00	110.60	4,867
08 Mar 23	110.00000 +1.20	110.40	108.40	108.60	6,017
07 Mar 23	108.80000 -1.20	110.60	108.80	110.00	6,203
06 Mar 23	110.00000 +2.20	110.20	107.80	108.40	9,658
03 Mar 23	107.80000 +3.80	107.80	104.20	104.20	5,560
02 Mar 23	104.00000 -0.20	104.60	103.40	104.60	3,339
01 Mar 23	104.20000 +0.60	105.40	103.80	103.80	4,371
28 Feb 23	103.60000 +0.20	104.40	102.80	103.60	6,427
27 Feb 23	103.40000 +1.80	103.80	101.80	102.00	3,707
24 Feb 23	101.60000 -1.00	103.60	101.60	103.60	4,654
23 Feb 23	102.60000 +2.00	103.60	100.80	100.80	8,687
22 Feb 23	100.60000 +1.10	101.00	99.40	100.40	8,688
21 Feb 23	99.50000 -0.30	100.20	99.40	100.00	4,969
20 Feb 23	99.80000 -0.40	101.00	99.70	100.60	4,116
17 Feb 23	100.20000 +1.30	100.20	98.70	99.20	6,240
16 Feb 23	98.90000 +0.90	99.40	98.00	98.00	10,279
15 Feb 23	98.00000 +0.80	98.70	97.00	97.60	5,506
14 Feb 23	97.20000 +0.20	98.10	97.00	97.10	3,924
13 Feb 23	97.00000 +1.30	97.00	95.70	95.90	2,864
10 Feb 23	95.70000 -2.00	97.70	95.30	97.60	3,289
09 Feb 23	97.70000 +1.70	98.00	96.40	96.40	3,935
08 Feb 23	96.00000 +1.10	96.60	95.30	95.30	3,010
07 Feb 23	94.90000 -0.40	95.30	94.30	95.10	4,941
06 Feb 23	95.30000 -1.00	95.90	94.60	95.70	4,626
03 Feb 23	96.30000 -1.00	96.90	95.00	96.90	6,231
02 Feb 23	97.30000 +2.40	97.40	94.70	94.90	21,937
01 Feb 23	94.90000 +0.10	96.20	94.80	95.20	7,112
31 Jan 23	94.80000 -0.50	95.30	94.50	95.30	17,320
30 Jan 23	95.30000 -1.10	96.70	95.00	96.60	4,953
27 Jan 23	96.40000 +0.30	96.50	95.80	95.90	2,463
26 Jan 23	96.10000 +1.70	96.30	94.50	94.50	2,820
25 Jan 23	94.40000 -1.10	95.70	94.00	95.70	3,617
24 Jan 23	95.50000 +0.30	95.80	94.80	95.30	2,988
23 Jan 23	95.20000 +1.40	95.40	93.60	93.80	3,449
20 Jan 23	93.80000 +1.40	93.80	92.60	92.80	20,369
19 Jan 23	92.40000 -3.20	95.40	92.40	95.40	6,404
18 Jan 23	95.60000 +0.60	96.30	94.60	95.20	6,694
17 Jan 23	95.00000 +1.10	95.00	93.30	94.10	8,237
16 Jan 23	93.90000 +2.00	93.90	91.70	92.10	5,913
13 Jan 23	91.90000 +0.70	92.00	90.30	91.40	67,083
12 Jan 23	91.20000 +0.40	92.30	91.00	91.20	6,057
11 Jan 23	90.80000 +0.20	91.90	90.60	90.90	5,967
10 Jan 23	90.60000 -0.50	91.10	90.20	91.00	7,501
09 Jan 23	91.10000 +0.10	92.60	91.10	91.60	5,487
06 Jan 23	91.00000 +0.60	91.10	89.60	90.10	2,226
05 Jan 23	90.40000 -0.80	91.50	90.40	91.10	7,897
04 Jan 23	91.20000 +0.80	92.10	90.40	90.40	9,164
03 Jan 23	90.40000 -0.10	91.50	90.40	90.60	3,267
02 Jan 23	90.50000 +1.50	90.80	89.40	89.40	2,034
30 Dec 22	89.00000 +2.20	89.50	86.80	86.80	9,340
29 Dec 22	86.80000 +1.20	87.10	85.20	86.00	3,671
28 Dec 22	85.60000 -0.90	86.90	85.60	86.90	1,701
27 Dec 22	86.50000 +0.30	87.60	86.40	87.00	2,415
23 Dec 22	86.20000 +0.70	86.40	85.30	85.50	2,058
22 Dec 22	85.50000 -1.80	88.10	85.30	87.70	3,491
21 Dec 22	87.30000 +2.30	87.70	84.80	85.00	3,359
20 Dec 22	85.00000 -0.70	85.60	84.10	84.60	3,579
19 Dec 22	85.70000 -0.20	86.50	85.40	86.30	1,602
16 Dec 22	85.90000 +0.80	85.90	84.30	85.40	9,029
15 Dec 22	85.10000 -2.30	87.10	85.00	87.10	3,105
14 Dec 22	87.40000 -1.00	88.50	87.20	88.50	2,644
13 Dec 22	88.40000 +1.90	89.70	86.50	87.00	6,368
12 Dec 22	86.50000 -0.30	87.70	85.60	86.60	8,077
09 Dec 22	86.80000 +0.10	87.10	84.70	87.10	7,362
08 Dec 22	86.70000 -1.00	87.90	86.70	87.70	2,954
07 Dec 22	87.70000 -0.30	88.70	87.10	88.20	4,221
06 Dec 22	88.00000 -0.90	89.40	88.00	88.50	2,831
05 Dec 22	88.90000 -0.40	89.40	88.40	89.20	3,065
02 Dec 22	89.30000 +0.40	89.40	87.30	89.30	6,595
01 Dec 22	88.90000 +0.20	89.90	88.80	89.00	4,295
30 Nov 22	88.70000 +1.20	89.10	87.70	87.70	4,901
29 Nov 22	87.50000 -0.20	88.10	87.00	87.70	3,591
28 Nov 22	87.70000 -0.30	88.10	87.50	87.50	5,218
25 Nov 22	88.00000 -0.20	88.60	86.80	88.60	1,885
24 Nov 22	88.20000 +1.00	88.60	87.00	87.00	3,156
23 Nov 22	87.20000 -0.10	87.80	87.00	87.50	1,413
22 Nov 22	87.30000 -0.80	88.80	87.30	88.50	6,612
21 Nov 22	88.10000 +1.10	88.60	86.60	86.60	3,329
18 Nov 22	87.00000 +1.30	87.70	86.00	86.10	2,784
17 Nov 22	85.70000 -0.40	87.00	85.30	86.00	2,422
16 Nov 22	86.10000 -2.00	88.50	85.50	88.50	3,410
15 Nov 22	88.10000 +0.40	88.70	87.10	88.00	3,661
14 Nov 22	87.70000 +0.30	88.90	87.10	88.60	4,658
11 Nov 22	87.40000 +1.40	88.00	86.30	86.60	4,075
10 Nov 22	86.00000 +2.70	86.60	82.50	82.90	4,948
09 Nov 22	83.30000 -0.40	83.60	82.70	83.20	2,726
08 Nov 22	83.70000 +0.70	83.70	82.40	83.40	2,593
07 Nov 22	83.00000 +1.10	83.60	81.20	82.20	3,881
04 Nov 22	81.90000 +1.80	82.50	80.10	80.10	4,663
03 Nov 22	80.10000 -2.40	82.30	79.30	82.20	9,161
02 Nov 22	82.50000 -0.90	83.80	82.50	83.80	3,759
01 Nov 22	83.40000 +0.00	85.10	83.00	83.70	3,195
31 Oct 22	83.40000 +0.90	83.70	82.20	82.40	3,722
28 Oct 22	82.50000 -1.60	83.60	82.10	83.50	10,214
27 Oct 22	84.10000 -0.10	84.40	82.90	83.60	4,943
26 Oct 22	84.20000 +0.60	84.50	83.30	84.00	2,128
25 Oct 22	83.60000 +0.80	83.80	82.20	83.20	2,215
24 Oct 22	82.80000 +2.40	83.20	80.40	81.00	5,166
21 Oct 22	80.40000 -0.70	80.60	79.40	80.30	5,791
20 Oct 22	81.10000 +0.10	81.90	80.30	80.90	2,499
19 Oct 22	81.00000 -0.40	81.80	80.60	81.70	3,776
18 Oct 22	81.40000 +1.20	82.30	80.60	80.80	6,938
17 Oct 22	80.20000 +1.80	81.10	78.60	79.00	4,208
14 Oct 22	78.40000 +0.20	80.00	77.90	77.90	4,282
13 Oct 22	78.20000 +2.20	78.70	75.50	75.70	10,592
12 Oct 22	76.00000 -1.60	77.40	75.60	77.20	4,015
11 Oct 22	77.60000 +0.00	77.60	76.30	77.50	5,377
10 Oct 22	77.60000 +0.70	78.40	76.00	76.50	6,678
07 Oct 22	76.90000 -1.90	79.10	76.60	78.50	3,811
06 Oct 22	78.80000 +0.40	79.40	78.10	78.80	3,916
05 Oct 22	78.40000 -1.40	79.80	76.90	79.80	7,426
04 Oct 22	79.80000 +2.00	79.90	78.00	78.60	9,069
03 Oct 22	77.80000 +0.50	78.00	75.20	77.00	7,404
30 Sep 22	77.30000 +0.30	78.00	76.60	77.40	10,390
29 Sep 22	77.00000 -1.50	79.30	75.30	78.80	11,167
28 Sep 22	78.50000 -0.30	78.60	76.80	78.40	13,349
27 Sep 22	78.80000 -0.40	80.50	78.40	79.60	8,636
26 Sep 22	79.20000 -1.20	80.70	79.00	80.00	15,455
23 Sep 22	80.40000 -2.70	83.50	79.90	83.50	7,816
22 Sep 22	83.10000 -2.30	84.80	83.00	84.20	4,903
21 Sep 22	85.40000 +0.00	85.70	84.50	84.50	3,685
20 Sep 22	85.40000 -2.40	88.40	85.00	88.20	5,357
19 Sep 22	87.80000 +1.00	88.40	85.80	86.80	3,594
16 Sep 22	86.80000 -1.90	88.50	86.40	88.50	4,472
15 Sep 22	88.70000 +0.10	89.80	88.50	88.80	8,427
14 Sep 22	88.60000 -1.00	89.50	87.90	89.00	3,843
13 Sep 22	89.60000 +0.10	90.80	88.70	89.60	7,038
12 Sep 22	89.50000 +0.60	90.10	89.00	89.00	3,834
09 Sep 22	88.90000 +2.00	89.40	87.20	87.20	5,302
08 Sep 22	86.90000 +0.70	86.90	84.90	86.00	3,031
07 Sep 22	86.20000 +0.70	86.40	84.10	85.60	2,961
06 Sep 22	85.50000 -0.20	87.10	84.80	86.00	4,385
05 Sep 22	85.70000 -2.10	86.70	84.80	86.60	3,022
02 Sep 22	87.80000 +2.60	88.20	85.00	85.60	3,581
01 Sep 22	85.20000 -2.20	87.20	84.50	87.20	6,861
31 Aug 22	87.40000 -1.60	89.30	87.20	88.80	5,048
30 Aug 22	89.00000 -0.50	90.40	87.60	89.20	3,484
29 Aug 22	89.50000 +0.70	89.50	87.30	88.00	4,157
26 Aug 22	88.80000 -2.10	91.20	88.20	91.00	9,048
25 Aug 22	90.90000 +1.00	91.00	89.20	90.20	3,790
24 Aug 22	89.90000 -0.10	90.20	88.50	90.10	6,122
23 Aug 22	90.00000 +0.20	90.70	89.00	90.00	3,734
22 Aug 22	89.80000 -2.70	93.00	88.80	93.00	6,199
19 Aug 22	92.50000 -3.20	95.20	92.50	95.20	3,696
18 Aug 22	95.70000 -0.70	96.70	95.60	96.60	6,965
17 Aug 22	96.40000 -2.10	99.40	95.80	98.80	2,853
16 Aug 22	98.50000 +0.50	99.40	98.00	98.00	2,072
15 Aug 22	98.00000 -0.60	98.80	97.40	98.80	2,016
12 Aug 22	98.60000 +0.60	98.60	97.90	98.60	1,881
11 Aug 22	98.00000 +0.50	98.30	96.40	97.20	2,413
10 Aug 22	97.50000 +2.30	97.50	94.20	95.00	3,863
09 Aug 22	95.20000 -3.70	98.90	95.10	98.90	4,061
08 Aug 22	98.90000 +0.90	99.00	97.80	98.00	5,765
05 Aug 22	98.00000 +0.30	98.80	96.90	98.00	5,030
04 Aug 22	97.70000 -1.50	100.40	97.70	99.40	4,057
03 Aug 22	99.20000 +1.90	99.30	97.00	97.40	2,212
02 Aug 22	97.30000 -1.20	98.40	96.80	98.40	3,446
01 Aug 22	98.50000 -0.60	99.80	98.10	99.40	2,494
29 Jul 22	99.10000 +3.40	99.30	96.60	96.60	6,141
28 Jul 22	95.70000 +2.50	96.00	93.80	93.80	5,839
27 Jul 22	93.20000 -0.70	94.30	93.00	94.20	3,987
26 Jul 22	93.90000 +0.90	94.20	92.50	93.10	8,423
25 Jul 22	93.00000 +0.90	93.40	91.00	92.00	5,190
22 Jul 22	92.10000 -0.10	92.70	90.80	92.60	4,478
21 Jul 22	92.20000 +1.10	92.90	90.90	91.20	6,697
20 Jul 22	91.10000 -0.20	92.50	90.00	91.20	9,135
19 Jul 22	91.30000 +1.80	92.20	88.50	89.90	2,914
18 Jul 22	89.50000 +1.20	89.70	88.50	88.90	3,700
15 Jul 22	88.30000 +3.60	88.30	84.40	85.10	4,766
14 Jul 22	84.70000 -1.20	86.30	83.90	86.30	5,053
13 Jul 22	85.90000 -1.30	87.20	84.40	87.20	14,178
12 Jul 22	87.20000 +0.50	87.30	85.00	87.10	6,429
11 Jul 22	86.70000 -1.30	88.30	84.80	86.60	7,775
08 Jul 22	88.00000 +0.70	89.30	86.80	87.50	4,568
07 Jul 22	87.30000 +2.60	87.50	85.00	85.00	8,411
06 Jul 22	84.70000 +1.70	85.10	83.40	83.40	3,380
05 Jul 22	83.00000 -3.00	87.10	82.70	86.50	5,082
04 Jul 22	86.00000 -0.20	87.60	85.30	86.70	7,436
01 Jul 22	86.20000 -0.30	87.10	85.10	86.90	7,083
30 Jun 22	86.50000 -2.10	88.50	84.50	88.50	10,881
29 Jun 22	88.60000 -2.40	90.20	88.00	90.00	6,398
28 Jun 22	91.00000 +1.00	92.40	90.50	90.50	8,786
27 Jun 22	90.00000 +1.00	91.40	88.90	90.00	9,749
24 Jun 22	89.00000 +2.90	89.50	86.40	86.60	9,036
23 Jun 22	86.10000 -2.80	89.00	85.70	89.00	8,064
22 Jun 22	88.90000 -2.00	91.00	87.40	91.00	9,444
21 Jun 22	90.90000 +0.10	93.80	90.50	90.50	7,754
20 Jun 22	90.80000 +2.00	91.00	88.80	89.60	3,091
17 Jun 22	88.80000 -1.70	92.40	88.80	90.80	9,583
16 Jun 22	90.50000 -2.60	93.80	90.00	93.80	9,256
15 Jun 22	93.10000 +1.90	94.10	91.20	91.20	4,452
14 Jun 22	91.20000 -1.30	93.20	90.30	92.00	10,873
13 Jun 22	92.50000 -4.70	97.10	92.40	97.10	8,866
10 Jun 22	97.20000 -4.80	100.80	96.60	100.40	10,820
09 Jun 22	102.00000 -1.60	104.20	100.80	104.20	5,251
08 Jun 22	103.60000 -1.00	105.40	103.40	105.40	5,270
07 Jun 22	104.60000 -1.00	106.00	103.40	106.00	2,181
06 Jun 22	105.60000 +1.20	106.20	103.80	104.40	2,959
03 Jun 22	104.40000 -2.60	107.40	104.40	107.40	2,530
02 Jun 22	107.00000 +1.40	107.00	105.20	105.60	3,200
01 Jun 22	105.60000 -1.20	107.40	105.60	107.00	6,593
31 May 22	106.80000 +0.00	108.00	106.00	108.00	3,931
30 May 22	106.80000 -0.20	108.80	106.80	108.80	3,146
27 May 22	107.00000 +2.60	107.00	104.00	104.80	4,588
26 May 22	104.40000 +2.60	105.00	101.80	102.40	3,883
25 May 22	101.80000 -0.40	102.80	100.00	102.20	7,086
24 May 22	102.20000 -2.80	105.00	101.40	105.00	4,475
23 May 22	105.00000 +1.60	105.20	103.00	105.00	3,839
20 May 22	103.40000 +1.00	105.60	102.40	102.40	12,269
19 May 22	102.40000 -1.40	103.40	100.40	103.40	5,503
18 May 22	103.80000 -4.60	106.80	103.80	106.60	3,555
17 May 22	108.40000 +1.00	109.40	107.60	108.00	1,786
16 May 22	107.40000 -0.40	108.40	106.40	107.00	2,716
13 May 22	107.80000 +3.40	108.00	104.00	104.00	3,435
12 May 22	104.40000 +0.40	105.20	101.40	105.00	4,035
11 May 22	104.00000 +3.00	104.80	101.20	101.40	5,614
10 May 22	101.00000 +0.60	103.00	100.20	100.20	3,328
09 May 22	100.40000 -4.20	104.40	100.20	104.40	6,515
06 May 22	104.60000 +1.20	105.20	102.20	103.60	6,504
05 May 22	103.40000 +0.00	106.20	103.40	105.40	6,930
04 May 22	103.40000 -0.60	104.60	103.00	104.40	2,024
03 May 22	104.00000 -0.40	106.20	103.60	104.20	3,150
02 May 22	104.40000 -2.20	107.00	102.80	107.00	4,077
29 Apr 22	106.60000 +0.60	107.40	105.80	106.00	4,254
28 Apr 22	106.00000 +2.80	107.00	104.00	105.80	5,618
27 Apr 22	103.20000 -0.20	104.20	101.00	103.60	4,375
26 Apr 22	103.40000 -2.80	107.00	103.00	107.00	4,780
25 Apr 22	106.20000 -4.20	109.00	105.00	109.00	8,762
22 Apr 22	110.40000 -2.00	112.60	108.60	112.60	4,607
21 Apr 22	112.40000 +2.60	112.60	109.60	110.00	5,184
20 Apr 22	109.80000 +0.60	110.40	109.20	109.60	1,959
19 Apr 22	109.20000 -0.20	110.00	108.20	109.60	5,984
14 Apr 22	109.40000 +1.40	109.40	107.80	108.00	2,746
13 Apr 22	108.00000 -0.80	109.00	106.40	109.00	2,635
12 Apr 22	108.80000 +0.80	108.80	105.80	108.00	5,216
11 Apr 22	108.00000 +1.80	108.40	105.60	107.40	8,521
08 Apr 22	106.20000 +0.60	108.20	106.00	107.00	4,381
07 Apr 22	105.60000 -0.20	108.20	105.40	106.00	5,705
06 Apr 22	105.80000 -4.60	110.80	105.00	110.20	13,915
05 Apr 22	110.40000 -4.00	115.60	110.40	114.60	5,036
04 Apr 22	114.40000 +1.20	114.80	112.20	114.00	2,960
01 Apr 22	113.20000 -0.20	115.00	113.20	114.20	2,683
31 Mar 22	113.40000 -4.60	119.00	113.40	119.00	4,959
30 Mar 22	118.00000 -0.20	118.80	116.20	118.00	8,175
29 Mar 22	118.20000 +4.40	119.00	115.00	115.00	6,841
28 Mar 22	113.80000 +2.20	114.80	112.00	112.00	2,910
25 Mar 22	111.60000 -0.40	112.80	111.00	112.00	5,381
24 Mar 22	112.00000 -2.20	114.40	112.00	113.40	2,743
23 Mar 22	114.20000 -2.00	116.40	112.60	116.40	6,465
22 Mar 22	116.20000 +5.20	116.40	111.80	113.40	11,167
21 Mar 22	111.00000 -1.40	112.40	109.40	112.40	4,496
18 Mar 22	112.40000 +3.20	112.40	107.80	110.00	9,833
17 Mar 22	109.20000 -2.00	112.80	108.00	111.00	7,236
16 Mar 22	111.20000 +5.80	111.40	106.20	106.40	6,362
15 Mar 22	105.40000 -3.60	108.20	105.00	108.00	5,544
14 Mar 22	109.00000 +3.80	109.00	105.20	105.20	10,447
11 Mar 22	105.20000 +0.20	109.20	103.60	106.20	9,672
10 Mar 22	105.00000 -1.20	107.60	104.00	107.00	12,786
09 Mar 22	106.20000 +9.20	106.20	97.50	99.80	13,689
08 Mar 22	97.00000 +1.90	101.60	94.00	94.40	16,547
07 Mar 22	95.10000 -4.90	96.00	87.00	90.30	28,848
04 Mar 22	100.00000 -8.40	107.80	98.70	107.40	18,901
03 Mar 22	108.40000 -0.40	111.80	107.60	110.00	11,524
02 Mar 22	108.80000 +5.80	109.40	101.60	102.60	11,521
01 Mar 22	103.00000 -7.80	111.00	103.00	110.80	6,936
28 Feb 22	110.80000 -0.60	110.80	106.20	109.00	8,416
25 Feb 22	111.40000 +4.60	112.00	107.60	107.80	5,259
24 Feb 22	106.80000 -6.40	110.80	105.00	109.00	12,344
23 Feb 22	113.20000 +2.20	115.20	113.00	113.80	8,948
22 Feb 22	111.00000 +1.80	111.60	106.40	107.20	7,183
21 Feb 22	109.20000 -2.80	112.80	108.40	112.80	6,683
18 Feb 22	112.00000 -1.20	115.00	111.40	115.00	3,467
17 Feb 22	113.20000 -1.60	115.80	113.00	114.60	3,150
16 Feb 22	114.80000 -0.40	117.00	114.00	115.80	4,195
15 Feb 22	115.20000 +3.20	116.20	110.80	110.80	7,700
14 Feb 22	112.00000 -2.60	113.80	109.00	113.80	6,161
11 Feb 22	114.60000 -2.00	115.60	114.00	115.00	2,986
10 Feb 22	116.60000 -0.40	117.60	115.20	117.00	3,803
09 Feb 22	117.00000 +4.00	117.20	113.60	113.60	5,767
08 Feb 22	113.00000 -0.20	113.60	111.00	113.20	13,806
07 Feb 22	113.20000 -1.20	114.80	112.60	114.00	6,343
04 Feb 22	114.40000 -3.60	118.40	112.80	118.40	10,517
03 Feb 22	118.00000 -2.40	120.60	118.00	119.80	3,419
02 Feb 22	120.40000 -0.20	121.80	120.40	120.60	4,809
01 Feb 22	120.60000 +1.40	121.40	118.60	119.20	8,408
31 Jan 22	119.20000 -0.60	121.00	117.40	120.60	5,261
28 Jan 22	119.80000 -3.80	123.60	118.60	123.60	6,497
27 Jan 22	123.60000 -0.20	124.80	121.60	123.80	5,710
26 Jan 22	123.80000 +3.20	124.20	120.00	121.00	6,945
25 Jan 22	120.60000 +1.80	122.80	118.40	120.60	7,888
24 Jan 22	118.80000 -10.40	129.00	118.80	129.00	9,581
21 Jan 22	129.20000 -2.00	130.60	127.60	130.00	4,992
20 Jan 22	131.20000 +0.00	132.20	129.60	132.20	2,814
19 Jan 22	131.20000 -1.40	133.00	130.60	133.00	2,722
18 Jan 22	132.60001 -0.40	133.40	132.00	133.40	4,404
17 Jan 22	133.00000 +0.40	133.80	131.80	131.80	6,335
14 Jan 22	132.60001 -0.60	133.80	131.60	133.40	4,816
13 Jan 22	133.20000 +1.80	133.40	131.20	132.00	5,903
12 Jan 22	131.39999 +2.40	132.00	129.00	129.00	5,074
11 Jan 22	129.00000 -1.00	131.80	128.40	130.00	8,664
10 Jan 22	130.00000 -0.40	130.60	128.60	129.40	9,970
07 Jan 22	130.39999 -1.80	134.20	129.20	134.20	3,833
06 Jan 22	132.20000 -0.40	133.60	129.80	131.00	6,916
05 Jan 22	132.60001 +2.80	133.20	129.00	129.00	4,952
04 Jan 22	129.80000 +2.20	130.00	127.80	127.80	4,189
03 Jan 22	127.60000 +3.60	128.00	123.80	124.00	4,194
31 Dec 21	124.00000 -1.80	125.80	123.80	125.80	1,116
30 Dec 21	125.80000 +2.00	126.00	123.00	123.00	4,102
29 Dec 21	123.80000 -1.60	125.40	122.80	125.20	2,663
28 Dec 21	125.40000 +1.60	125.40	123.80	124.00	4,689
27 Dec 21	123.80000 +2.40	123.80	121.20	122.00	2,865
24 Dec 21	121.40000 +0.80	121.40	120.20	120.60	1,155
23 Dec 21	120.60000 +2.60	121.00	118.00	118.00	3,542
22 Dec 21	118.00000 +1.40	118.60	116.00	116.40	2,209
21 Dec 21	116.60000 +2.80	116.60	114.20	114.20	2,775
20 Dec 21	113.80000 -1.80	114.20	112.40	114.00	4,209
17 Dec 21	115.60000 -2.00	118.40	114.80	118.40	4,008
16 Dec 21	117.60000 +2.20	118.80	116.20	116.40	3,695
15 Dec 21	115.40000 -0.20	116.00	115.00	116.00	2,556
14 Dec 21	115.60000 +0.60	116.40	114.80	115.20	3,490
13 Dec 21	115.00000 -2.40	118.20	114.80	117.60	5,535
10 Dec 21	117.40000 -0.40	118.40	116.60	118.00	2,332
09 Dec 21	117.80000 -1.00	119.40	117.20	119.20	1,957
08 Dec 21	118.80000 -0.80	119.40	118.00	118.60	2,139
07 Dec 21	119.60000 +2.80	120.00	117.60	118.00	4,600
06 Dec 21	116.80000 +1.80	116.80	114.40	115.40	5,286
03 Dec 21	115.00000 -2.20	118.00	114.20	118.00	3,619
02 Dec 21	117.20000 -1.20	118.80	116.00	118.80	4,134
01 Dec 21	118.40000 +4.40	118.60	114.60	114.80	6,513
30 Nov 21	114.00000 -2.20	115.60	111.80	115.00	14,801
29 Nov 21	116.20000 -0.40	118.40	115.60	117.00	5,659
26 Nov 21	116.60000 -4.60	119.60	116.00	119.40	11,825
25 Nov 21	121.20000 +0.20	122.60	120.80	121.00	3,203
24 Nov 21	121.00000 -1.80	122.80	119.40	121.40	15,402
23 Nov 21	122.80000 -0.60	124.00	121.00	122.00	3,900
22 Nov 21	123.40000 -0.80	124.80	122.80	124.00	3,221
19 Nov 21	124.20000 -2.00	126.40	123.20	126.40	3,962
18 Nov 21	126.20000 -2.00	128.80	126.00	128.80	3,309
17 Nov 21	128.20000 -2.80	132.40	128.20	132.40	4,349
16 Nov 21	131.00000 -0.40	132.20	130.80	132.00	3,132
15 Nov 21	131.39999 -0.20	131.80	131.00	131.20	1,952
12 Nov 21	131.60001 +1.00	132.00	130.60	131.20	1,906
11 Nov 21	130.60001 -0.60	131.40	130.00	130.00	1,481
10 Nov 21	131.20000 +2.00	131.20	128.60	129.40	5,167
09 Nov 21	129.20000 -0.40	131.60	129.20	130.00	3,637
08 Nov 21	129.60001 -1.60	130.80	129.20	130.20	4,987
05 Nov 21	131.20000 +3.00	131.20	128.00	128.60	6,967
04 Nov 21	128.20000 +1.80	129.00	126.60	126.60	8,452
03 Nov 21	126.40000 +0.20	126.40	125.40	126.20	4,110
02 Nov 21	126.20000 +0.20	126.20	124.60	126.20	3,621
01 Nov 21	126.00000 +5.40	126.20	121.00	121.00	9,257
29 Oct 21	120.60000 +0.00	120.80	120.00	120.80	7,987
28 Oct 21	120.60000 +0.20	121.40	120.00	120.20	5,692
27 Oct 21	120.40000 +0.00	120.80	120.00	120.00	4,189
26 Oct 21	120.40000 -0.20	120.80	120.00	120.40	3,137
25 Oct 21	120.60000 +0.60	121.20	119.40	119.40	3,120
22 Oct 21	120.00000 -0.40	120.60	119.20	120.40	3,273
21 Oct 21	120.40000 +0.60	120.80	119.00	119.40	1,692
20 Oct 21	119.80000 +0.40	120.80	118.80	119.80	2,966
19 Oct 21	119.40000 -0.20	120.00	119.00	120.00	1,234
18 Oct 21	119.60000 -1.80	122.40	119.60	122.40	2,052
15 Oct 21	121.40000 +0.00	122.40	121.40	122.40	3,644
14 Oct 21	121.40000 +1.20	122.00	120.20	120.20	10,417
13 Oct 21	120.20000 +0.60	121.40	119.20	119.40	1,589
12 Oct 21	119.60000 -0.40	120.00	118.60	120.00	2,227
11 Oct 21	120.00000 +1.00	120.40	118.20	118.80	2,747
08 Oct 21	119.00000 +1.20	120.40	118.00	118.40	2,995
07 Oct 21	117.80000 +1.40	118.60	116.40	116.40	3,354
06 Oct 21	116.40000 -1.80	118.40	114.60	118.40	5,495
05 Oct 21	118.20000 +0.20	119.00	117.40	117.80	6,171
04 Oct 21	118.00000 -1.20	120.20	117.40	118.00	6,193
01 Oct 21	119.20000 -0.40	120.60	117.00	118.40	5,541
30 Sep 21	119.60000 +0.40	121.20	119.60	120.40	5,751
29 Sep 21	119.20000 -0.80	121.40	119.20	121.20	4,418
28 Sep 21	120.00000 -2.80	123.80	120.00	123.60	7,712
27 Sep 21	122.80000 -2.20	125.00	122.80	125.00	7,016
24 Sep 21	125.00000 -0.40	126.60	122.80	126.60	7,570
23 Sep 21	125.40000 +4.40	128.00	123.00	123.00	17,478
22 Sep 21	121.00000 +1.60	122.60	118.80	120.00	13,982
21 Sep 21	119.40000 +8.00	119.80	114.80	114.80	13,975
20 Sep 21	111.40000 -3.40	113.00	110.00	113.00	7,419
17 Sep 21	114.80000 -2.80	118.60	114.80	117.40	8,554
16 Sep 21	117.60000 +0.60	119.60	117.60	118.00	7,605
15 Sep 21	117.00000 +0.80	117.40	116.00	116.00	3,583
14 Sep 21	116.20000 -0.20	117.00	115.40	116.00	4,770
13 Sep 21	116.40000 +2.60	116.40	113.80	113.80	5,809
10 Sep 21	113.80000 -1.20	115.80	113.80	114.60	3,812
09 Sep 21	115.00000 -0.20	116.00	114.40	115.00	11,336
08 Sep 21	115.20000 -0.80	116.00	114.40	116.00	3,232
07 Sep 21	116.00000 -1.60	118.40	116.00	118.00	1,619
06 Sep 21	117.60000 +2.40	118.00	115.60	115.80	3,566
03 Sep 21	115.20000 -1.80	117.60	115.20	117.00	2,864
02 Sep 21	117.00000 +1.80	117.20	115.00	115.00	2,432
01 Sep 21	115.20000 +0.20	116.00	114.60	114.80	4,282
31 Aug 21	115.00000 -0.60	116.40	114.60	116.00	3,412
30 Aug 21	115.60000 +0.00	117.00	115.60	116.40	6,837
27 Aug 21	115.60000 +0.60	115.80	114.60	115.00	1,500
26 Aug 21	115.00000 +0.00	115.80	114.60	115.40	3,992
25 Aug 21	115.00000 +0.40	115.80	114.80	115.80	3,011
24 Aug 21	114.60000 +1.00	114.80	114.00	114.00	3,302
23 Aug 21	113.60000 +1.60	114.00	111.40	111.40	2,077
20 Aug 21	112.00000 -0.60	112.80	111.40	112.40	2,875
19 Aug 21	112.60000 -4.20	116.00	112.40	116.00	4,170
18 Aug 21	116.80000 +0.60	116.80	115.00	116.00	3,492
17 Aug 21	116.20000 +0.00	117.00	115.00	117.00	5,813
16 Aug 21	116.20000 -2.20	118.40	115.80	118.40	4,304
13 Aug 21	118.40000 +0.00	119.00	117.40	117.40	2,606
12 Aug 21	118.40000 +0.80	119.20	116.80	117.60	10,492
11 Aug 21	117.60000 -1.20	119.20	117.60	118.80	6,096
10 Aug 21	118.80000 +0.60	119.60	118.20	118.40	2,176
09 Aug 21	118.20000 -0.60	119.40	117.80	119.20	3,021
06 Aug 21	118.80000 +1.80	119.20	116.20	117.00	4,287
05 Aug 21	117.00000 +0.80	117.20	115.60	116.20	3,201
04 Aug 21	116.20000 +1.00	116.60	114.00	115.40	6,129
03 Aug 21	115.20000 +5.40	115.80	109.80	109.80	10,764
02 Aug 21	109.80000 +2.40	109.80	107.80	108.00	4,405
30 Jul 21	107.40000 -1.20	109.00	107.40	109.00	4,510
29 Jul 21	108.60000 +0.60	109.40	107.40	107.40	3,098
28 Jul 21	108.00000 +1.00	108.00	106.40	107.20	5,772
27 Jul 21	107.00000 -2.00	109.40	106.40	109.40	4,007
26 Jul 21	109.00000 -0.40	110.00	108.40	109.20	5,392
23 Jul 21	109.40000 +1.00	110.20	107.20	108.00	8,583
22 Jul 21	108.40000 -1.00	111.20	107.60	109.80	6,741
21 Jul 21	109.40000 +2.00	110.40	108.00	108.00	2,901
20 Jul 21	107.40000 +1.80	107.60	105.20	105.60	7,825
19 Jul 21	105.60000 -4.00	109.00	104.80	109.00	12,320
16 Jul 21	109.60000 -1.40	111.80	109.00	111.40	3,866
15 Jul 21	111.00000 -1.20	112.60	110.40	112.60	4,370
14 Jul 21	112.20000 -0.40	112.80	111.60	112.40	5,371
13 Jul 21	112.60000 +0.40	113.00	111.80	112.00	2,853
12 Jul 21	112.20000 +0.40	112.40	110.20	111.80	4,973
09 Jul 21	111.80000 +1.20	112.20	110.40	110.40	10,747
08 Jul 21	110.60000 -3.00	113.60	110.20	113.60	10,149
07 Jul 21	113.60000 -1.00	115.80	113.20	114.00	8,001
06 Jul 21	114.60000 -1.00	115.60	113.60	115.60	6,285
05 Jul 21	115.60000 +1.60	115.60	113.40	113.60	3,668
02 Jul 21	114.00000 -1.00	116.20	113.60	115.00	7,845
01 Jul 21	115.00000 +1.60	115.00	113.20	113.20	10,406
30 Jun 21	113.40000 -2.40	115.80	113.20	115.80	6,227
29 Jun 21	115.80000 -0.20	116.40	115.00	116.20	5,513
28 Jun 21	116.00000 -1.00	117.40	115.40	117.40	4,177
25 Jun 21	117.00000 +0.60	117.00	115.60	117.00	3,066
24 Jun 21	116.40000 +2.00	116.40	114.20	114.20	5,974
23 Jun 21	114.40000 -2.80	117.80	114.40	116.80	5,132
22 Jun 21	117.20000 -0.40	118.00	116.40	118.00	3,935
21 Jun 21	117.60000 +0.60	117.80	114.40	117.00	6,460
18 Jun 21	117.00000 -1.40	118.80	117.00	118.80	10,473
17 Jun 21	118.40000 +0.40	118.80	117.40	118.00	4,574
16 Jun 21	118.00000 -0.40	119.60	117.60	119.00	5,984
15 Jun 21	118.40000 +0.80	118.80	117.40	118.40	5,506
14 Jun 21	117.60000 -0.20	118.80	117.40	117.80	5,080
11 Jun 21	117.80000 -1.20	119.20	117.40	119.20	3,438
10 Jun 21	119.00000 +1.00	120.60	117.40	117.60	12,282
09 Jun 21	118.00000 -0.40	119.00	117.20	119.00	7,678
08 Jun 21	118.40000 +1.20	119.00	117.00	117.20	7,138
07 Jun 21	117.20000 +1.00	117.60	116.00	116.60	4,778
04 Jun 21	116.20000 +1.80	117.20	114.20	114.80	6,176
03 Jun 21	114.40000 -0.60	115.00	113.80	114.60	3,554
02 Jun 21	115.00000 +0.00	115.40	113.20	114.40	4,387
01 Jun 21	115.00000 +0.60	116.20	114.40	115.00	5,171
31 May 21	114.40000 +0.60	115.40	114.00	114.00	5,762
28 May 21	113.80000 +1.80	114.60	112.60	112.60	5,555
27 May 21	112.00000 +0.60	113.00	110.60	111.20	9,826
26 May 21	111.40000 +1.20	111.40	110.20	110.20	5,149
25 May 21	110.20000 -1.00	111.60	109.80	111.00	5,699
24 May 21	111.20000 +1.40	111.60	109.60	110.40	5,196
21 May 21	109.80000 -0.60	110.60	109.40	110.00	8,511
20 May 21	110.40000 +0.00	111.40	110.20	111.00	3,157
19 May 21	110.40000 -0.20	110.80	109.20	110.00	16,150
18 May 21	110.60000 +0.00	111.80	109.80	111.00	6,211
17 May 21	110.60000 -2.80	111.80	109.60	111.80	7,130
14 May 21	113.40000 +2.40	113.40	110.40	111.40	9,194
13 May 21	111.00000 -0.40	112.00	109.20	111.20	11,970
12 May 21	111.40000 -0.20	112.80	110.80	112.20	7,043
11 May 21	111.60000 -3.60	115.00	111.00	115.00	7,603
10 May 21	115.20000 -1.20	116.00	114.20	115.60	9,062
07 May 21	116.40000 -0.60	117.60	116.20	117.00	9,833
06 May 21	117.00000 +0.60	119.00	115.40	115.40	18,522
05 May 21	116.40000 +4.40	117.00	112.40	112.40	14,402
04 May 21	112.00000 -1.40	114.20	111.80	113.80	9,829
03 May 21	113.40000 +1.20	114.60	111.40	112.20	8,417
30 Apr 21	112.20000 -2.00	114.40	111.40	114.20	14,080
29 Apr 21	114.20000 -0.60	115.40	113.60	115.20	8,970
28 Apr 21	114.80000 -0.20	115.40	114.20	115.00	4,304
27 Apr 21	115.00000 -0.80	115.40	113.20	115.40	6,288
26 Apr 21	115.80000 +2.40	115.80	112.00	113.40	11,524
23 Apr 21	113.40000 +2.40	113.40	111.00	111.20	11,900
22 Apr 21	111.00000 -0.20	112.00	110.00	112.00	11,551
21 Apr 21	111.20000 -0.60	112.80	110.40	111.40	7,178
20 Apr 21	111.80000 -2.20	114.20	111.80	114.00	10,212
19 Apr 21	114.00000 +0.60	114.60	113.60	114.00	7,981
16 Apr 21	113.40000 +3.20	113.40	110.80	111.00	8,218
15 Apr 21	110.20000 +0.20	111.80	110.00	110.00	6,869
14 Apr 21	110.00000 -0.40	111.40	110.00	110.00	5,315
13 Apr 21	110.40000 +1.40	111.00	108.40	109.00	15,149
12 Apr 21	109.00000 -0.20	110.40	108.80	109.60	5,086
09 Apr 21	109.20000 -1.60	111.20	108.20	110.80	9,385
08 Apr 21	110.80000 +0.00	111.80	110.60	111.00	8,872
07 Apr 21	110.80000 -2.20	113.20	110.60	113.20	10,591
06 Apr 21	113.00000 +0.60	114.80	112.00	113.00	13,913
01 Apr 21	112.40000 +1.20	113.20	111.60	111.60	8,893
31 Mar 21	111.20000 -2.00	113.40	111.00	113.40	13,833
30 Mar 21	113.20000 +2.20	113.40	111.60	112.40	19,155
29 Mar 21	111.00000 +2.40	113.00	109.40	109.80	29,039
26 Mar 21	108.60000 +4.60	108.60	103.80	104.00	22,507
25 Mar 21	104.00000 +3.40	104.00	99.80	100.60	10,964
24 Mar 21	100.60000 -0.40	102.80	99.20	100.80	14,735
23 Mar 21	101.00000 -2.60	103.60	100.80	103.60	5,698
22 Mar 21	103.60000 -1.60	105.40	103.00	104.80	4,036
19 Mar 21	105.20000 -1.40	106.60	104.20	106.40	13,091
18 Mar 21	106.60000 +1.80	107.40	104.60	105.00	12,988
17 Mar 21	104.80000 +0.20	104.80	103.60	104.40	4,702
16 Mar 21	104.60000 +0.00	105.40	104.20	105.00	10,982
15 Mar 21	104.60000 +2.00	105.60	102.80	103.00	14,759
12 Mar 21	102.60000 +0.60	102.80	101.20	102.00	6,216
11 Mar 21	102.00000 -0.80	103.60	101.40	102.80	11,792
10 Mar 21	102.80000 -1.20	105.00	101.80	103.00	25,827
09 Mar 21	104.00000 +2.60	104.00	101.00	101.60	16,192
08 Mar 21	101.40000 +4.80	101.60	97.40	97.50	13,729
05 Mar 21	96.60000 -0.70	98.90	95.60	97.30	11,779
04 Mar 21	97.30000 +0.90	98.70	95.40	96.60	10,401
03 Mar 21	96.40000 +1.60	97.30	95.10	95.50	13,591
02 Mar 21	94.80000 -1.20	96.90	94.80	96.00	10,800
01 Mar 21	96.00000 +1.70	96.20	93.60	94.00	17,652
26 Feb 21	94.30000 -1.00	95.30	92.70	94.50	10,427
25 Feb 21	95.30000 -2.10	98.00	95.20	98.00	6,075
24 Feb 21	97.40000 +1.90	98.00	95.50	95.60	5,694
23 Feb 21	95.50000 +1.80	95.80	93.50	93.50	8,907
22 Feb 21	93.70000 -1.00	94.50	93.00	94.40	4,162
19 Feb 21	94.70000 +1.10	95.10	93.40	93.60	4,973
18 Feb 21	93.60000 -0.80	95.00	93.10	95.00	7,984
17 Feb 21	94.40000 -0.80	95.40	94.00	95.40	8,429
16 Feb 21	95.20000 +0.50	95.80	94.00	95.00	5,886
15 Feb 21	94.70000 +1.80	94.70	93.20	93.20	4,928
12 Feb 21	92.90000 -1.90	94.40	92.50	94.30	4,443
11 Feb 21	94.80000 +0.80	95.20	93.60	93.60	6,079
10 Feb 21	94.00000 -0.90	95.50	93.40	94.50	9,970
09 Feb 21	94.90000 +0.70	95.00	94.00	94.10	9,111
08 Feb 21	94.20000 +0.60	94.90	93.20	93.20	6,870
05 Feb 21	93.60000 +0.50	94.40	92.80	93.90	7,519
04 Feb 21	93.10000 +0.30	93.70	92.30	93.00	4,398
03 Feb 21	92.80000 +0.60	93.90	92.30	92.50	11,840
02 Feb 21	92.20000 +2.20	92.70	90.00	90.00	10,795
01 Feb 21	90.00000 -0.90	92.20	89.30	90.50	10,658
29 Jan 21	90.90000 -0.40	92.40	89.10	91.00	12,667
28 Jan 21	91.30000 -0.30	92.90	88.80	90.50	30,167
27 Jan 21	91.60000 -2.70	95.30	90.50	94.50	14,880
26 Jan 21	94.30000 +0.00	96.50	94.00	94.30	8,503
25 Jan 21	94.30000 -3.30	98.40	94.00	97.60	9,515
22 Jan 21	97.60000 -3.40	100.80	96.70	100.80	10,993
21 Jan 21	101.00000 -0.60	101.60	100.60	101.40	5,945
20 Jan 21	101.60000 -1.60	104.00	100.40	104.00	8,934
19 Jan 21	103.20000 +4.00	106.00	99.50	99.50	29,129
18 Jan 21	99.20000 +2.30	99.20	96.10	96.50	10,372
15 Jan 21	96.90000 -0.60	97.80	96.30	97.00	6,460
14 Jan 21	97.50000 +1.90	98.60	95.50	95.50	6,795
13 Jan 21	95.60000 -1.00	98.10	95.40	96.50	12,594
12 Jan 21	96.60000 +1.40	97.50	95.50	95.50	5,781
11 Jan 21	95.20000 -2.30	97.50	94.50	97.50	8,403
08 Jan 21	97.50000 +2.50	97.50	94.60	95.30	12,037
07 Jan 21	95.00000 -0.10	96.40	94.40	95.50	7,381
06 Jan 21	95.10000 +1.00	95.90	94.10	94.30	6,709
05 Jan 21	94.10000 -1.00	96.80	93.60	95.00	9,436
04 Jan 21	95.10000 +0.50	95.70	93.90	94.90	10,069
31 Dec 20	94.60000 +0.60	95.00	93.50	93.50	2,998
30 Dec 20	94.00000 -0.40	94.90	93.50	94.00	3,390
29 Dec 20	94.40000 -1.10	95.90	93.70	95.60	6,291
28 Dec 20	95.50000 -0.70	96.70	95.10	96.70	7,517
24 Dec 20	96.20000 -0.80	97.70	96.10	96.50	2,471
23 Dec 20	97.00000 +1.30	97.00	94.40	95.20	13,737
22 Dec 20	95.70000 +3.50	95.70	92.00	92.00	10,339
21 Dec 20	92.20000 -1.20	93.30	89.20	93.30	11,934
18 Dec 20	93.40000 +0.00	93.90	92.90	93.40	6,933
17 Dec 20	93.40000 +0.10	94.50	93.40	94.00	5,493
16 Dec 20	93.30000 -0.30	95.00	92.60	93.40	22,742
15 Dec 20	93.60000 +1.60	94.00	92.00	92.00	8,358
14 Dec 20	92.00000 +0.00	93.80	92.00	92.20	5,053
11 Dec 20	92.00000 -1.50	93.60	91.10	93.60	5,651
10 Dec 20	93.50000 +1.50	94.20	92.60	93.20	10,218
09 Dec 20	92.00000 +0.90	92.90	91.50	91.50	7,827
08 Dec 20	91.10000 -2.40	92.50	90.70	92.50	9,295
07 Dec 20	93.50000 +1.10	93.80	92.20	93.50	8,895
04 Dec 20	92.40000 +2.00	93.00	90.30	91.00	6,635
03 Dec 20	90.40000 +0.40	90.90	89.00	89.60	4,847
02 Dec 20	90.00000 +1.50	90.00	88.00	88.90	6,230
01 Dec 20	88.50000 +1.40	88.90	86.90	86.90	5,874
30 Nov 20	87.10000 +0.00	88.40	86.60	87.10	15,106
27 Nov 20	87.10000 -1.50	88.50	87.10	88.20	3,372
26 Nov 20	88.60000 +1.10	89.40	87.00	88.00	6,913
25 Nov 20	87.50000 +0.00	88.30	85.90	88.00	10,283
24 Nov 20	87.50000 +1.50	88.70	86.50	86.50	8,161
23 Nov 20	86.00000 -0.70	89.40	85.90	87.50	12,057
20 Nov 20	86.70000 -0.30	88.00	86.20	87.10	6,744
19 Nov 20	87.00000 +0.40	87.40	85.10	86.00	8,037
18 Nov 20	86.60000 -0.50	88.00	86.40	86.90	4,685
17 Nov 20	87.10000 -2.80	90.00	86.30	90.00	8,703
16 Nov 20	89.90000 +5.80	89.90	84.90	85.00	22,440
13 Nov 20	84.10000 +3.20	84.50	80.40	80.80	12,080
12 Nov 20	80.90000 -1.60	82.60	80.30	81.80	18,745
11 Nov 20	82.50000 -0.40	83.90	81.00	82.00	10,597
10 Nov 20	82.90000 +2.00	83.90	80.00	80.00	24,779
09 Nov 20	80.90000 +5.40	82.90	75.40	75.40	44,423
06 Nov 20	75.50000 +1.30	75.90	74.10	75.00	13,171
05 Nov 20	74.20000 +0.90	74.50	72.50	72.70	6,092
04 Nov 20	73.30000 +1.70	74.00	70.00	70.50	11,479
03 Nov 20	71.60000 +2.70	71.90	69.50	69.50	4,570
02 Nov 20	68.90000 +0.60	69.80	67.60	69.00	3,972
30 Oct 20	68.30000 +0.20	68.70	67.20	68.00	6,691
29 Oct 20	68.10000 -0.60	69.80	66.50	68.30	10,286
28 Oct 20	68.70000 -1.30	70.00	67.00	70.00	22,487
27 Oct 20	70.00000 -2.70	72.50	70.00	72.50	9,120
26 Oct 20	72.70000 -1.20	75.50	72.30	73.50	9,618
23 Oct 20	73.90000 -0.50	75.30	73.70	74.20	6,503
22 Oct 20	74.40000 +1.80	74.60	71.50	72.10	4,693
21 Oct 20	72.60000 -1.20	73.80	72.50	73.80	4,649
20 Oct 20	73.80000 -0.30	75.00	73.00	75.00	6,355
19 Oct 20	74.10000 -0.60	75.30	74.10	74.10	3,418
16 Oct 20	74.70000 +1.50	74.90	73.00	73.00	7,792
15 Oct 20	73.20000 -1.10	74.30	71.70	74.30	6,634
14 Oct 20	74.30000 -0.20	74.70	73.50	74.10	4,629
13 Oct 20	74.50000 -1.00	75.20	73.80	75.20	6,764
12 Oct 20	75.50000 +1.50	75.50	74.40	74.40	2,601
09 Oct 20	74.00000 -1.40	76.50	74.00	75.40	5,631
08 Oct 20	75.40000 -0.60	76.80	75.10	76.50	6,193
07 Oct 20	76.00000 -0.50	77.00	75.60	76.10	7,280
06 Oct 20	76.50000 +2.80	77.00	73.70	73.70	21,617
05 Oct 20	73.70000 +2.50	74.00	71.90	71.90	10,265
02 Oct 20	71.20000 +0.20	71.50	69.80	71.20	6,368
01 Oct 20	71.00000 -1.50	73.30	70.60	72.50	7,108
30 Sep 20	72.50000 +1.00	72.90	70.80	71.90	8,085
29 Sep 20	71.50000 -1.40	73.10	71.00	72.90	6,364
28 Sep 20	72.90000 +4.40	72.90	69.80	69.80	11,297
25 Sep 20	68.50000 -1.60	71.00	67.40	70.50	15,194
24 Sep 20	70.10000 -2.10	72.40	70.10	71.50	12,933
23 Sep 20	72.20000 +0.70	73.70	71.60	72.30	11,629
22 Sep 20	71.50000 +1.90	71.90	69.00	69.60	13,196
21 Sep 20	69.60000 -4.70	75.50	69.40	75.10	18,298
18 Sep 20	74.30000 -0.10	75.80	74.30	74.80	13,109
17 Sep 20	74.40000 -2.50	76.00	74.40	76.00	10,151
16 Sep 20	76.90000 +2.10	77.00	74.40	74.40	12,837
15 Sep 20	74.80000 +1.50	74.80	71.10	74.00	13,703
14 Sep 20	73.30000 +1.70	73.30	71.40	72.00	7,327
11 Sep 20	71.60000 +0.60	71.60	70.10	71.20	7,124
10 Sep 20	71.00000 +3.40	71.00	67.20	67.20	14,074
09 Sep 20	67.60000 -0.40	68.30	67.50	67.70	4,827
08 Sep 20	68.00000 -0.90	69.20	67.30	68.50	6,731
07 Sep 20	68.90000 +0.60	69.80	68.60	69.40	22,734
04 Sep 20	68.30000 +0.30	68.90	67.60	68.50	20,845
03 Sep 20	68.00000 +0.80	69.10	67.20	67.20	8,158
02 Sep 20	67.20000 +1.10	67.70	66.20	66.20	7,800
01 Sep 20	66.10000 -2.60	69.00	65.90	68.50	13,009
31 Aug 20	68.70000 +0.60	68.90	67.80	68.50	5,644
28 Aug 20	68.10000 +0.70	68.60	66.50	67.50	4,737
27 Aug 20	67.40000 -1.30	68.80	67.40	68.20	3,383
26 Aug 20	68.70000 +0.50	69.50	67.70	68.90	3,587
25 Aug 20	68.20000 -1.00	70.60	68.20	69.20	3,843
24 Aug 20	69.20000 +1.60	70.00	67.90	68.40	15,015
21 Aug 20	67.60000 +0.10	68.50	66.60	68.00	3,275
20 Aug 20	67.50000 -1.10	68.10	66.80	68.10	10,447
19 Aug 20	68.60000 -0.10	69.00	68.00	68.10	2,855
18 Aug 20	68.70000 -0.80	70.10	68.10	69.00	3,616
17 Aug 20	69.50000 +1.00	69.90	67.10	68.00	7,674
14 Aug 20	68.50000 -0.90	69.00	67.00	69.00	6,166
13 Aug 20	69.40000 -0.20	70.00	69.10	69.10	2,016
12 Aug 20	69.60000 +0.10	71.00	69.20	69.50	6,338
11 Aug 20	69.50000 +3.10	69.90	66.80	66.80	8,725
10 Aug 20	66.40000 -0.30	67.70	66.30	66.70	7,511
07 Aug 20	66.70000 +0.00	66.70	65.60	66.70	3,270
06 Aug 20	66.70000 -1.10	68.10	66.20	67.80	4,931
05 Aug 20	67.80000 +0.00	69.40	67.60	68.00	6,742
04 Aug 20	67.80000 +0.70	68.40	67.10	67.50	6,118
03 Aug 20	67.10000 +1.20	67.40	65.00	66.50	5,135
31 Jul 20	65.90000 +0.60	68.00	65.50	65.90	12,733
30 Jul 20	65.30000 -3.20	68.50	64.70	68.50	10,944
29 Jul 20	68.50000 -0.50	69.50	68.10	69.00	8,862
28 Jul 20	69.00000 +1.80	70.40	67.90	68.00	15,097
27 Jul 20	67.20000 +1.10	67.50	65.30	66.40	5,830
24 Jul 20	66.10000 -0.90	67.00	66.00	67.00	3,008
23 Jul 20	67.00000 +0.20	67.90	66.50	66.50	4,087
22 Jul 20	66.80000 -1.60	68.90	66.30	68.00	9,933
21 Jul 20	68.40000 +1.70	69.30	66.80	66.80	18,106
20 Jul 20	66.70000 +0.20	67.20	65.40	67.20	5,095
17 Jul 20	66.50000 -1.00	67.40	65.60	67.40	7,097
16 Jul 20	67.50000 +1.60	67.50	65.80	66.50	8,008
15 Jul 20	65.90000 +1.30	66.70	64.50	64.50	7,319
14 Jul 20	64.60000 -0.70	65.20	63.80	64.70	4,945
13 Jul 20	65.30000 +0.50	66.40	64.80	65.00	6,195
10 Jul 20	64.80000 +1.10	64.90	63.00	64.40	7,101
09 Jul 20	63.70000 -1.30	66.10	63.20	66.10	11,755
08 Jul 20	65.00000 -1.60	66.20	64.00	66.10	17,907
07 Jul 20	66.60000 -0.30	67.00	66.00	67.00	7,773
06 Jul 20	66.90000 +1.00	68.50	66.60	67.00	7,228
03 Jul 20	65.90000 -1.10	67.00	65.20	66.40	6,728
02 Jul 20	67.00000 +0.00	67.90	66.50	67.00	16,252
01 Jul 20	67.00000 +0.00	68.90	66.70	67.50	19,820
30 Jun 20	67.00000 -0.30	69.90	66.10	69.90	5,181
29 Jun 20	67.30000 +0.40	68.50	65.50	66.30	6,501
26 Jun 20	66.90000 +0.20	70.00	66.40	67.10	13,982
25 Jun 20	66.70000 +0.00	67.10	65.30	66.50	14,126
24 Jun 20	66.70000 -1.80	70.20	66.70	69.00	11,238
23 Jun 20	68.50000 +2.00	69.30	66.60	66.60	13,892
22 Jun 20	66.50000 -0.60	67.80	65.50	67.00	7,395
19 Jun 20	67.10000 -1.10	68.80	66.80	68.40	7,473
18 Jun 20	68.20000 +0.00	70.00	67.00	69.00	6,247
17 Jun 20	68.20000 -0.50	70.50	68.10	69.00	9,296
16 Jun 20	68.70000 +0.10	71.30	68.60	69.10	15,035
15 Jun 20	68.60000 +1.90	69.80	64.70	65.70	19,428
12 Jun 20	66.70000 -1.00	70.00	65.80	67.00	21,870
11 Jun 20	67.70000 -3.30	70.30	66.90	70.20	26,560
10 Jun 20	71.00000 -2.10	75.40	70.70	74.40	15,753
09 Jun 20	73.10000 -1.00	76.70	72.50	74.70	22,456
08 Jun 20	74.10000 -3.10	78.90	74.10	76.90	36,312
05 Jun 20	77.20000 +4.70	77.20	73.80	73.90	24,252
04 Jun 20	72.50000 -0.50	74.00	71.50	72.80	18,701
03 Jun 20	73.00000 +2.00	73.80	71.00	71.80	26,982
02 Jun 20	71.00000 +3.10	72.20	68.00	68.00	31,765
01 Jun 20	67.90000 +2.50	67.90	66.40	66.40	8,705
29 May 20	65.40000 -1.40	67.10	65.10	66.50	13,374
28 May 20	66.80000 -0.50	70.40	66.60	68.10	20,557
27 May 20	67.30000 +2.00	69.10	65.40	66.00	38,582
26 May 20	65.30000 +0.90	66.10	64.40	65.00	20,592
25 May 20	64.40000 +2.70	64.80	62.40	62.40	12,108
22 May 20	61.70000 -1.80	63.60	60.90	61.50	13,619
21 May 20	63.50000 -1.30	64.80	62.90	63.50	8,026
20 May 20	64.80000 +0.80	65.50	62.20	64.90	7,820
19 May 20	64.00000 +0.00	65.70	63.10	65.70	10,512
18 May 20	64.00000 +3.00	64.00	61.90	61.90	12,848
15 May 20	61.00000 +0.90	61.50	60.00	61.00	11,427
14 May 20	60.10000 -1.40	62.20	59.00	61.50	15,175
13 May 20	61.50000 -2.50	64.10	61.50	64.10	21,150
12 May 20	64.00000 -0.70	65.80	63.20	65.80	12,122
11 May 20	64.70000 +3.10	66.90	63.10	65.00	26,157
08 May 20	61.60000 +1.90	62.70	60.90	61.00	5,869
07 May 20	59.70000 +1.20	60.30	58.60	59.00	4,386
06 May 20	58.50000 -0.50	59.90	58.50	59.50	8,894
05 May 20	59.00000 +1.40	60.30	58.20	58.40	11,627
04 May 20	57.60000 -4.40	61.20	57.40	61.20	24,202
30 Apr 20	62.00000 +1.00	63.90	61.10	62.10	20,850
29 Apr 20	61.00000 +0.60	61.30	59.80	60.80	19,246
28 Apr 20	60.40000 +0.90	61.60	58.90	59.00	17,981
27 Apr 20	59.50000 +1.00	61.10	59.50	60.00	11,123
24 Apr 20	58.50000 +0.00	60.40	58.50	60.00	13,014
23 Apr 20	58.50000 +1.00	59.00	57.20	58.10	7,475
22 Apr 20	57.50000 +0.70	58.20	56.90	58.00	12,255
21 Apr 20	56.80000 -2.60	59.30	56.80	59.10	11,851
20 Apr 20	59.40000 -1.60	62.50	59.10	62.50	11,655
17 Apr 20	61.00000 +0.90	62.40	61.00	62.40	9,460
16 Apr 20	60.10000 -0.70	63.70	60.10	61.80	7,401
15 Apr 20	60.80000 -4.20	66.00	60.80	65.90	12,887
14 Apr 20	65.00000 +0.50	69.80	64.90	69.80	22,475
09 Apr 20	64.50000 +0.40	66.50	63.20	64.50	10,343
08 Apr 20	64.10000 +3.40	65.00	61.00	61.00	17,519
07 Apr 20	60.70000 +1.90	63.50	60.00	60.00	14,808
06 Apr 20	58.80000 +3.90	59.80	56.70	56.90	14,007
03 Apr 20	54.90000 -0.20	56.90	53.40	56.00	15,567
02 Apr 20	55.10000 +0.20	56.50	54.90	56.50	13,689
01 Apr 20	54.90000 -2.00	57.30	53.10	57.30	21,899
31 Mar 20	56.90000 +2.90	57.00	54.00	54.00	13,169
30 Mar 20	54.00000 -3.00	57.90	53.00	57.90	14,527
27 Mar 20	57.00000 +2.30	57.90	56.00	56.00	15,704
26 Mar 20	54.70000 +3.70	55.00	50.10	50.90	16,532
25 Mar 20	51.00000 +1.95	54.00	49.40	53.00	18,371
24 Mar 20	49.05000 +5.40	50.00	45.15	45.15	15,916
23 Mar 20	43.65000 -3.30	48.35	43.15	47.90	30,130
20 Mar 20	46.95000 +2.15	50.00	46.95	48.20	10,976
19 Mar 20	44.80000 -1.55	49.55	43.60	48.00	19,444
18 Mar 20	46.35000 -4.95	54.20	42.15	50.00	27,776
17 Mar 20	51.30000 -3.10	57.00	48.75	56.10	32,041
16 Mar 20	54.40000 -10.20	64.00	52.20	62.50	49,157
13 Mar 20	64.60000 -5.60	79.00	64.60	79.00	68,485
12 Mar 20	70.20000 -10.00	79.00	69.00	79.00	28,369
11 Mar 20	80.20000 -2.30	84.30	80.10	83.40	15,572
10 Mar 20	82.50000 -2.40	86.70	82.50	84.60	31,632
09 Mar 20	84.90000 -3.10	86.20	82.40	85.30	25,037
06 Mar 20	88.00000 -4.30	91.30	87.60	91.20	12,703
05 Mar 20	92.30000 +1.00	93.20	91.20	92.00	15,189
04 Mar 20	91.30000 -0.50	93.50	90.90	92.60	10,787
03 Mar 20	91.80000 +0.70	94.20	89.10	91.00	15,844
02 Mar 20	91.10000 +0.90	92.00	88.50	90.00	30,211
28 Feb 20	90.20000 -3.80	92.50	89.60	92.00	13,924
27 Feb 20	94.00000 -0.60	94.50	91.60	93.00	14,145
26 Feb 20	94.60000 +1.00	95.70	90.00	93.50	14,403
25 Feb 20	93.60000 -0.50	94.70	92.50	94.00	12,784
24 Feb 20	94.10000 -4.40	96.10	92.80	96.10	25,091
21 Feb 20	98.50000 -1.40	99.90	98.20	99.50	5,508
20 Feb 20	99.90000 +0.50	101.20	99.50	99.50	7,255
19 Feb 20	99.40000 -0.20	100.20	99.00	99.60	8,877
18 Feb 20	99.60000 -1.40	101.20	99.00	101.20	5,262
17 Feb 20	101.00000 +0.40	102.20	100.40	100.40	1,847
14 Feb 20	100.60000 -0.20	101.80	100.00	100.60	3,056
13 Feb 20	100.80000 -1.60	102.60	100.60	101.60	5,208
12 Feb 20	102.40000 +2.40	102.80	99.50	99.50	36,185
11 Feb 20	100.00000 +1.90	100.20	98.10	98.10	9,830
10 Feb 20	98.10000 -0.40	99.10	97.50	97.50	7,015
07 Feb 20	98.50000 -2.30	100.80	98.20	100.40	5,957
06 Feb 20	100.80000 +0.80	101.80	100.00	101.00	14,847
05 Feb 20	100.00000 +1.70	100.60	98.50	98.70	18,180
04 Feb 20	98.30000 +1.80	98.50	97.00	97.00	9,584
03 Feb 20	96.50000 +0.50	96.90	95.00	95.70	7,716
31 Jan 20	96.00000 -1.00	97.90	95.60	97.50	4,096
30 Jan 20	97.00000 -1.20	98.20	96.60	97.90	5,647
29 Jan 20	98.20000 +0.50	99.00	97.10	97.50	5,104
28 Jan 20	97.70000 +0.00	97.80	96.20	97.70	10,026
27 Jan 20	97.70000 -2.20	98.60	96.20	98.60	9,644
24 Jan 20	99.90000 +0.80	100.80	99.20	99.20	6,299
23 Jan 20	99.10000 -1.90	101.20	98.70	101.20	6,657
22 Jan 20	101.00000 -1.40	103.00	100.80	103.00	6,652
21 Jan 20	102.40000 -0.20	102.60	100.60	102.00	4,783
20 Jan 20	102.60000 -0.40	103.00	101.40	102.00	5,386
17 Jan 20	103.00000 +0.80	103.20	102.00	102.20	4,358
16 Jan 20	102.20000 +1.20	102.20	100.00	100.60	18,579
15 Jan 20	101.00000 -1.20	103.00	101.00	103.00	6,345
14 Jan 20	102.20000 -1.20	104.00	102.00	103.40	9,794
13 Jan 20	103.40000 +1.00	104.00	102.60	103.00	8,256
10 Jan 20	102.40000 +0.80	104.80	102.00	102.00	5,179
09 Jan 20	101.60000 +0.20	102.00	101.20	101.60	32,450
08 Jan 20	101.40000 -0.40	102.00	101.20	102.00	4,452
07 Jan 20	101.80000 +0.80	102.80	101.60	102.00	13,774
06 Jan 20	101.00000 -2.80	103.60	100.80	103.40	6,713
03 Jan 20	103.80000 -1.20	105.40	103.40	105.40	2,219
02 Jan 20	105.00000 +1.00	105.60	103.60	104.40	2,996
31 Dec 19	104.00000 +0.00	104.40	103.20	104.40	2,548
30 Dec 19	104.00000 -2.20	106.80	104.00	106.40	3,450
27 Dec 19	106.20000 -0.20	107.40	105.20	107.00	6,504
24 Dec 19	106.40000 +1.60	107.20	105.00	105.00	2,971
23 Dec 19	104.80000 +0.00	105.00	103.60	104.80	2,506
20 Dec 19	104.80000 -0.40	105.60	104.40	105.20	3,443
19 Dec 19	105.20000 -1.60	107.00	104.80	107.00	3,125
18 Dec 19	106.80000 +1.80	107.20	105.20	105.20	7,622
17 Dec 19	105.00000 -0.20	106.00	104.20	106.00	5,782
16 Dec 19	105.20000 +2.40	105.80	103.20	103.40	5,869
13 Dec 19	102.80000 +1.80	104.00	102.40	102.40	7,192
12 Dec 19	101.00000 +0.60	101.40	99.50	100.00	11,945
11 Dec 19	100.40000 -0.40	101.40	99.80	100.80	7,703
10 Dec 19	100.80000 -0.80	101.40	99.80	101.40	7,204
09 Dec 19	101.60000 -1.80	103.60	101.60	103.60	2,847
06 Dec 19	103.40000 +0.40	103.80	102.80	102.80	4,909
05 Dec 19	103.00000 -0.60	104.00	103.00	103.60	5,812
04 Dec 19	103.60000 +0.80	104.00	101.60	102.00	5,652
03 Dec 19	102.80000 -1.60	104.40	102.40	104.20	6,263
02 Dec 19	104.40000 -1.80	107.40	104.20	106.00	7,005
29 Nov 19	106.20000 +0.00	106.60	104.40	105.60	6,353
28 Nov 19	106.20000 -1.20	107.60	105.80	107.60	3,500
27 Nov 19	107.40000 -0.40	108.00	105.40	107.40	6,925
26 Nov 19	107.80000 -0.20	108.20	106.20	107.60	5,694
25 Nov 19	108.00000 +1.40	108.00	106.40	106.80	5,859
22 Nov 19	106.60000 +0.00	107.40	106.00	106.40	4,829
21 Nov 19	106.60000 -0.20	107.00	105.20	106.00	13,033
20 Nov 19	106.80000 -0.80	107.60	106.20	107.60	6,077
19 Nov 19	107.60000 -0.60	108.60	106.60	108.00	5,039
18 Nov 19	108.20000 -1.40	110.20	108.20	109.40	4,630
15 Nov 19	109.60000 -0.20	111.40	109.00	109.60	5,990
14 Nov 19	109.80000 +0.80	110.20	108.60	108.80	5,859
13 Nov 19	109.00000 -1.80	110.60	108.60	110.20	4,506
12 Nov 19	110.80000 +0.20	111.40	110.00	110.00	10,052
11 Nov 19	110.60000 -0.20	111.20	109.20	109.40	7,344
08 Nov 19	110.80000 +0.20	111.40	110.00	111.40	12,294
07 Nov 19	110.60000 +1.60	111.00	108.80	108.80	13,112
06 Nov 19	109.00000 -1.40	110.40	108.00	110.00	8,942
05 Nov 19	110.40000 +0.80	110.40	109.00	109.80	5,176
04 Nov 19	109.60000 +1.80	110.80	108.20	108.40	9,618
01 Nov 19	107.80000 +2.40	108.80	105.80	106.00	4,296
31 Oct 19	105.40000 -3.60	109.60	105.00	109.00	29,298
30 Oct 19	109.00000 +3.00	112.60	107.60	109.20	36,988
29 Oct 19	106.00000 +0.60	106.00	104.40	105.60	2,520
28 Oct 19	105.40000 +1.00	105.80	104.00	104.00	4,949
25 Oct 19	104.40000 -0.60	105.00	104.00	105.00	3,074
24 Oct 19	105.00000 +0.60	107.00	104.00	104.00	13,091
23 Oct 19	104.40000 +0.40	104.80	103.00	104.00	10,837
22 Oct 19	104.00000 +0.60	104.40	103.00	103.40	5,498
21 Oct 19	103.40000 +0.20	104.00	102.60	103.00	7,793
18 Oct 19	103.20000 -2.60	105.60	102.80	105.40	9,940
17 Oct 19	105.80000 +1.80	106.40	103.60	103.60	11,104
16 Oct 19	104.00000 +0.40	104.20	102.60	103.60	8,197
15 Oct 19	103.60000 +2.00	104.20	101.40	101.40	21,915
14 Oct 19	101.60000 -1.00	102.80	100.20	102.80	3,806
11 Oct 19	102.60000 +3.90	103.00	98.60	98.70	14,511
10 Oct 19	98.70000 +0.90	99.20	97.50	97.50	6,010
09 Oct 19	97.80000 +0.60	97.90	96.30	97.60	3,922
08 Oct 19	97.20000 -1.20	98.60	96.70	98.60	2,672
07 Oct 19	98.40000 +0.50	98.50	97.40	98.50	3,802
04 Oct 19	97.90000 +0.10	98.50	96.90	98.50	4,629
03 Oct 19	97.80000 -0.60	99.00	96.40	98.00	6,328
02 Oct 19	98.40000 -2.60	101.40	97.80	101.40	9,717
01 Oct 19	101.00000 -1.60	102.60	100.60	102.60	6,669
30 Sep 19	102.60000 -0.20	103.20	102.20	103.00	4,860
27 Sep 19	102.80000 +1.80	103.60	101.00	101.00	8,931
26 Sep 19	101.00000 +2.00	101.00	98.50	99.50	15,675
25 Sep 19	99.00000 +1.90	99.30	96.60	97.10	8,582
24 Sep 19	97.10000 -1.30	99.30	97.10	98.90	9,947
23 Sep 19	98.40000 -0.90	100.00	98.00	100.00	7,031
20 Sep 19	99.30000 -0.20	100.20	99.30	99.40	5,365
19 Sep 19	99.50000 +0.40	99.90	98.60	99.10	4,539
18 Sep 19	99.10000 -0.40	100.20	99.10	99.50	2,968
17 Sep 19	99.50000 -1.90	101.20	98.80	101.20	7,117
16 Sep 19	101.40000 +0.20	101.40	99.90	101.40	9,267
13 Sep 19	101.20000 +3.00	101.40	97.80	97.80	11,818
12 Sep 19	98.20000 +1.00	98.50	97.00	97.00	7,138
11 Sep 19	97.20000 +1.70	100.40	97.20	98.00	14,532
10 Sep 19	95.50000 +0.50	95.80	93.80	94.50	8,021
09 Sep 19	95.00000 +1.70	95.90	93.40	94.00	16,685
06 Sep 19	93.30000 +4.00	93.60	89.50	90.00	19,739
05 Sep 19	89.30000 +2.30	89.90	87.50	87.50	6,678
04 Sep 19	87.00000 +1.60	88.00	85.90	85.90	4,632
03 Sep 19	85.40000 -0.90	86.60	84.90	86.60	2,958
02 Sep 19	86.30000 -0.40	87.50	86.00	87.00	2,021
30 Aug 19	86.70000 +0.60	87.60	85.80	85.80	3,984
29 Aug 19	86.10000 +1.60	86.80	84.40	84.70	11,104
28 Aug 19	84.50000 -1.20	86.10	84.00	85.30	3,245
27 Aug 19	85.70000 -0.10	86.90	85.00	86.10	5,444
26 Aug 19	85.80000 +2.20	86.50	82.70	83.90	6,424
23 Aug 19	83.60000 -2.40	86.30	83.50	85.80	5,996
22 Aug 19	86.00000 -0.60	87.00	85.90	86.70	2,245
21 Aug 19	86.60000 +1.90	86.60	85.00	85.00	3,801
20 Aug 19	84.70000 -0.60	86.40	84.30	85.60	3,667
19 Aug 19	85.30000 +1.10	86.40	84.60	84.80	3,964
16 Aug 19	84.20000 +0.70	84.50	83.00	83.00	2,571
15 Aug 19	83.50000 +0.20	83.60	81.70	83.20	5,333
14 Aug 19	83.30000 -3.20	86.40	83.00	86.40	5,420
13 Aug 19	86.50000 +0.20	87.60	85.10	86.10	11,325
12 Aug 19	86.30000 -0.60	89.20	86.10	86.90	6,872
09 Aug 19	86.90000 -1.30	88.20	86.80	87.80	2,604
08 Aug 19	88.20000 +1.00	88.50	86.90	87.90	5,413
07 Aug 19	87.20000 +0.90	87.90	85.90	86.50	6,840
06 Aug 19	86.30000 +0.00	87.50	86.00	86.00	4,889
05 Aug 19	86.30000 -3.00	89.50	86.10	89.50	5,131
02 Aug 19	89.30000 -2.30	91.00	88.20	91.00	7,274
01 Aug 19	91.60000 -0.30	92.10	91.00	91.70	2,379
31 Jul 19	91.90000 +0.00	92.50	91.70	91.70	3,054
30 Jul 19	91.90000 -1.50	93.30	91.60	93.00	3,908
29 Jul 19	93.40000 -1.60	95.10	93.10	94.90	4,430
26 Jul 19	95.00000 -0.50	96.00	94.80	95.90	1,576
25 Jul 19	95.50000 +0.10	97.20	95.00	96.00	14,407
24 Jul 19	95.40000 +1.10	96.40	94.10	95.50	5,686
23 Jul 19	94.30000 +1.70	95.00	92.20	92.50	14,086
22 Jul 19	92.60000 -0.40	93.50	92.00	93.10	3,828
19 Jul 19	93.00000 -0.50	94.40	92.10	93.40	6,350
18 Jul 19	93.50000 -1.50	94.50	92.20	94.50	5,926
17 Jul 19	95.00000 -1.50	96.50	93.90	96.50	6,107
16 Jul 19	96.50000 +0.70	97.30	95.70	96.10	6,673
15 Jul 19	95.80000 -0.20	97.20	95.70	96.50	3,527
12 Jul 19	96.00000 +2.10	96.50	93.70	93.70	3,980
11 Jul 19	93.90000 +0.40	93.90	92.60	93.50	3,798
10 Jul 19	93.50000 +0.50	94.60	93.00	93.00	3,725
09 Jul 19	93.00000 -2.10	95.10	92.70	95.10	3,070
08 Jul 19	95.10000 -0.90	96.30	94.60	95.20	3,903
05 Jul 19	96.00000 -0.90	97.00	95.40	96.70	2,804
04 Jul 19	96.90000 +0.20	97.70	96.40	96.70	2,542
03 Jul 19	96.70000 +1.60	97.00	94.90	95.20	4,060
02 Jul 19	95.10000 -0.50	96.10	94.80	95.50	2,987
01 Jul 19	95.60000 +1.00	96.60	95.00	95.00	9,650
28 Jun 19	94.60000 +0.40	94.80	93.70	94.70	2,111
27 Jun 19	94.20000 +1.00	94.70	93.30	93.40	5,075
26 Jun 19	93.20000 +0.60	93.70	92.20	92.30	3,597
25 Jun 19	92.60000 -1.10	93.50	91.80	93.50	3,050
24 Jun 19	93.70000 -1.80	96.50	93.50	95.00	7,552
21 Jun 19	95.50000 -1.10	97.40	95.40	96.50	12,771
20 Jun 19	96.60000 +0.70	98.20	95.90	95.90	9,096
19 Jun 19	95.90000 +0.50	97.00	95.00	95.00	3,483
18 Jun 19	95.40000 +2.90	95.40	91.50	92.10	16,449
17 Jun 19	92.50000 +0.00	94.30	91.50	92.40	8,940
14 Jun 19	92.50000 -0.80	93.20	91.00	93.20	8,487
13 Jun 19	93.30000 +0.10	94.00	92.50	92.50	9,341
12 Jun 19	93.20000 -0.60	94.30	92.50	93.00	9,065
11 Jun 19	93.80000 +0.80	94.50	92.50	92.50	6,634
10 Jun 19	93.00000 +0.30	93.60	92.00	92.50	8,752
07 Jun 19	92.70000 -0.10	93.70	92.10	92.50	13,152
06 Jun 19	92.80000 +0.80	95.20	91.80	92.50	10,916
05 Jun 19	92.00000 +1.00	92.70	91.00	91.20	4,302
04 Jun 19	91.00000 +1.60	91.30	88.20	89.10	13,110
03 Jun 19	89.40000 -0.20	90.20	88.20	89.50	10,861
31 May 19	89.60000 -2.40	91.60	89.20	91.20	4,008
30 May 19	92.00000 -0.10	92.50	91.60	92.00	1,974
29 May 19	92.10000 -1.30	93.00	90.10	93.00	8,676
28 May 19	93.40000 +1.70	93.40	91.30	91.70	21,017
27 May 19	91.70000 -1.00	94.00	91.20	93.40	5,162
24 May 19	92.70000 +1.20	93.80	91.50	91.50	6,052
23 May 19	91.50000 -3.10	94.50	90.60	94.50	6,819
22 May 19	94.60000 -1.60	96.20	94.10	96.00	4,882
21 May 19	96.20000 -0.40	98.50	95.90	96.50	6,139
20 May 19	96.60000 -2.40	98.30	96.00	97.20	7,353
17 May 19	99.00000 -1.00	99.80	98.30	99.50	4,622
16 May 19	100.00000 +0.50	100.40	98.20	99.00	5,876
15 May 19	99.50000 +1.50	100.00	97.00	98.50	7,898
14 May 19	98.00000 +1.90	98.50	96.20	96.20	8,826
13 May 19	96.10000 -2.90	99.00	95.60	99.00	5,766
10 May 19	99.00000 +0.90	101.40	98.60	98.60	15,208
09 May 19	98.10000 -2.90	100.80	98.00	100.80	11,723
08 May 19	101.00000 +0.20	101.60	100.60	100.60	3,154
07 May 19	100.80000 +0.60	101.80	100.20	100.40	3,189
06 May 19	100.20000 -2.60	102.00	99.00	102.00	6,141
03 May 19	102.80000 -0.20	103.20	102.20	103.20	3,044
02 May 19	103.00000 +0.20	104.20	101.80	102.40	4,962
30 Apr 19	102.80000 +0.00	103.20	102.00	102.40	4,920
29 Apr 19	102.80000 +0.80	103.60	101.40	101.40	16,671
26 Apr 19	102.00000 +0.20	102.00	100.60	101.20	4,705
25 Apr 19	101.80000 -1.80	103.20	99.80	103.00	13,599
24 Apr 19	103.60000 -1.40	105.60	103.00	104.00	7,937
23 Apr 19	105.00000 -1.40	106.40	103.80	106.00	9,570
18 Apr 19	106.40000 -0.40	108.00	106.00	106.00	7,711
17 Apr 19	106.80000 +0.40	107.20	106.20	107.00	6,883
16 Apr 19	106.40000 +1.80	106.80	105.00	105.00	8,659
15 Apr 19	104.60000 +2.40	104.80	102.20	102.40	24,128
12 Apr 19	102.20000 +1.80	103.00	100.60	101.00	6,067
11 Apr 19	100.40000 +1.40	101.00	98.90	99.00	8,217
10 Apr 19	99.00000 +0.00	100.00	99.00	99.40	4,381
09 Apr 19	99.00000 -0.20	101.00	98.90	99.30	12,262
08 Apr 19	99.20000 +0.70	99.30	98.10	98.80	6,428
05 Apr 19	98.50000 +0.00	98.80	98.00	98.50	4,813
04 Apr 19	98.50000 -0.50	98.50	97.60	98.50	3,271
03 Apr 19	99.00000 +1.00	99.50	97.60	98.00	8,791
02 Apr 19	98.00000 +1.70	98.60	95.50	95.90	3,759
01 Apr 19	96.30000 +2.50	97.30	93.60	93.60	6,717
29 Mar 19	93.80000 +0.80	94.20	92.70	93.00	4,554
28 Mar 19	93.00000 -0.20	94.10	92.70	93.20	5,507
27 Mar 19	93.20000 +0.40	95.20	92.10	93.00	8,252
26 Mar 19	92.80000 +0.80	92.80	90.00	91.80	6,467
25 Mar 19	92.00000 -1.30	93.00	90.80	93.00	17,426
22 Mar 19	93.30000 -2.80	96.40	93.30	96.10	6,482
21 Mar 19	96.10000 -0.90	97.90	96.10	97.00	5,194
20 Mar 19	97.00000 -1.20	99.40	97.00	98.30	10,074
19 Mar 19	98.20000 +1.50	98.50	97.00	97.10	10,127
18 Mar 19	96.70000 +0.00	97.60	96.70	96.90	3,679
15 Mar 19	96.70000 -0.20	97.70	96.60	96.60	9,393
14 Mar 19	96.90000 +0.40	97.30	96.50	96.50	1,873
13 Mar 19	96.50000 +0.00	97.20	96.10	96.60	2,996
12 Mar 19	96.50000 +0.40	97.50	95.50	97.00	7,418
11 Mar 19	96.10000 +0.40	96.40	95.20	95.40	5,575
08 Mar 19	95.70000 -0.80	96.50	95.00	96.50	3,861
07 Mar 19	96.50000 -1.10	98.00	95.50	98.00	6,402
06 Mar 19	97.60000 -1.30	99.60	97.50	98.60	5,490
05 Mar 19	98.90000 -0.50	99.60	98.10	99.50	5,113
04 Mar 19	99.40000 +2.60	99.90	97.20	97.20	7,006
01 Mar 19	96.80000 +0.80	97.80	96.00	96.50	10,125
28 Feb 19	96.00000 -0.40	96.50	94.50	96.50	7,125
27 Feb 19	96.40000 +1.90	97.50	94.10	94.70	3,276
26 Feb 19	94.50000 -1.00	96.00	93.50	96.00	5,832
25 Feb 19	95.50000 +0.80	95.80	94.90	95.00	2,640
22 Feb 19	94.70000 -0.30	94.70	94.00	94.20	3,545
21 Feb 19	95.00000 -0.50	96.00	94.20	95.50	7,169
20 Feb 19	95.50000 +5.10	96.80	90.50	90.50	13,199
19 Feb 19	90.40000 -0.50	92.00	89.00	92.00	3,595
18 Feb 19	90.90000 +0.20	92.20	89.70	90.70	3,255
15 Feb 19	90.70000 +1.00	91.10	89.00	89.70	4,454
14 Feb 19	89.70000 -0.60	91.70	89.20	89.90	6,479
13 Feb 19	90.30000 +2.30	90.40	88.40	88.50	2,900
12 Feb 19	88.00000 +1.10	88.20	86.80	87.00	23,890
11 Feb 19	86.90000 -0.10	87.10	86.50	87.00	15,858
08 Feb 19	87.00000 -4.00	90.50	86.30	90.50	6,634
07 Feb 19	91.00000 +0.00	91.60	89.30	91.00	7,191
06 Feb 19	91.00000 +0.00	91.40	90.50	90.50	2,906
05 Feb 19	91.00000 +1.00	91.20	89.60	90.00	9,585
04 Feb 19	90.00000 -0.40	91.10	90.00	90.60	3,862
01 Feb 19	90.40000 -1.40	92.50	90.40	91.50	5,792
31 Jan 19	91.80000 +1.00	93.40	91.00	91.10	10,030
30 Jan 19	90.80000 +0.10	91.20	90.70	91.00	1,167
29 Jan 19	90.70000 +0.80	92.40	89.30	89.80	5,398
28 Jan 19	89.90000 +0.80	90.70	89.30	89.40	4,060
25 Jan 19	89.10000 +0.70	89.50	88.50	88.50	2,281
24 Jan 19	88.40000 +0.70	89.00	87.50	87.50	2,593
23 Jan 19	87.70000 -1.30	88.50	87.60	88.50	2,061
22 Jan 19	89.00000 +0.10	89.40	88.00	89.30	2,283
21 Jan 19	88.90000 -0.30	89.60	88.20	89.60	2,311
18 Jan 19	89.20000 +1.30	89.20	88.10	88.30	5,814
17 Jan 19	87.90000 -2.00	89.90	87.50	89.90	3,536
16 Jan 19	89.90000 +2.30	90.10	87.10	87.10	5,764
15 Jan 19	87.60000 +1.30	88.60	86.50	86.50	8,356
14 Jan 19	86.30000 +0.10	86.70	85.60	85.80	3,633
11 Jan 19	86.20000 +2.60	86.60	84.00	84.00	21,690
10 Jan 19	83.60000 -1.40	84.10	82.70	84.00	7,266
09 Jan 19	85.00000 +0.60	86.10	84.00	84.00	9,620
08 Jan 19	84.40000 +2.80	85.80	82.20	82.20	5,676
07 Jan 19	81.60000 +0.70	81.90	80.30	80.90	7,536
04 Jan 19	80.90000 +1.90	81.60	78.90	79.50	7,113
03 Jan 19	79.00000 +0.20	79.40	78.10	78.50	4,813
02 Jan 19	78.80000 -1.40	81.00	78.20	81.00	3,050
31 Dec 18	80.20000 +0.60	81.40	80.00	80.00	2,066
28 Dec 18	79.60000 +1.20	80.00	78.80	78.80	2,672
27 Dec 18	78.40000 +0.40	79.30	78.00	78.00	3,902
24 Dec 18	78.00000 -1.10	79.50	78.00	79.50	1,315
21 Dec 18	79.10000 -1.80	81.00	79.00	81.00	8,860
20 Dec 18	80.90000 +0.10	81.80	79.30	80.40	6,048
19 Dec 18	80.80000 -0.80	81.20	80.00	81.10	5,544
18 Dec 18	81.60000 -0.60	82.30	81.20	81.50	3,834
17 Dec 18	82.20000 -2.20	84.10	81.60	83.50	5,218
14 Dec 18	84.40000 -0.50	84.60	83.30	84.50	3,923
13 Dec 18	84.90000 -0.40	86.40	84.60	85.00	4,196
12 Dec 18	85.30000 +2.80	85.90	81.70	82.20	16,646
11 Dec 18	82.50000 +1.50	84.00	81.00	81.40	6,467
10 Dec 18	81.00000 -7.00	86.60	80.90	86.50	13,428
07 Dec 18	88.00000 +1.10	88.50	87.00	87.00	14,717
06 Dec 18	86.90000 -4.50	91.40	85.70	91.40	7,890
05 Dec 18	91.40000 -3.30	94.30	91.20	94.10	4,271
04 Dec 18	94.70000 -2.30	96.60	94.60	96.60	4,220
03 Dec 18	97.00000 +2.90	98.40	94.30	94.30	7,277
30 Nov 18	94.10000 -1.90	95.90	93.60	95.90	4,385
29 Nov 18	96.00000 +1.70	96.40	94.60	94.60	2,547
28 Nov 18	94.30000 -0.40	95.40	94.30	94.70	3,521
27 Nov 18	94.70000 -1.50	96.40	94.20	96.40	2,842
26 Nov 18	96.20000 +2.30	96.30	94.20	94.20	5,356
23 Nov 18	93.90000 +0.00	94.10	91.70	93.60	7,854
22 Nov 18	93.90000 -0.30	94.10	92.60	93.40	5,719
21 Nov 18	94.20000 -0.20	95.40	93.40	94.20	3,756
20 Nov 18	94.40000 -2.10	96.00	93.40	96.00	12,552
19 Nov 18	96.50000 -0.90	97.60	96.20	97.60	3,548
16 Nov 18	97.40000 -0.40	98.90	95.50	97.90	2,949
15 Nov 18	97.80000 -2.80	101.00	96.00	100.20	9,306
14 Nov 18	100.60000 +0.70	101.40	99.00	99.40	2,748
13 Nov 18	99.90000 -0.50	100.80	99.00	100.40	2,394
12 Nov 18	100.40000 -1.80	103.00	100.20	103.00	2,639
09 Nov 18	102.20000 -2.00	104.40	102.20	104.40	3,064
08 Nov 18	104.20000 +0.00	105.00	104.00	104.20	2,717
07 Nov 18	104.20000 +0.40	105.00	104.00	104.00	2,462
06 Nov 18	103.80000 -0.20	104.60	103.60	104.00	2,535
05 Nov 18	104.00000 -0.80	105.00	103.60	105.00	3,062
02 Nov 18	104.80000 +1.00	106.80	104.40	104.40	4,618
01 Nov 18	103.80000 +0.00	104.60	103.20	103.40	5,207
31 Oct 18	103.80000 +3.80	104.40	99.90	99.90	8,945
30 Oct 18	100.00000 +0.20	100.40	99.20	100.20	1,827
29 Oct 18	99.80000 +1.80	100.60	98.00	98.70	3,371
26 Oct 18	98.00000 -4.00	101.40	97.20	101.40	7,161
25 Oct 18	102.00000 +1.60	103.20	99.00	100.00	6,553
24 Oct 18	100.40000 +1.50	101.00	98.90	98.90	9,427
23 Oct 18	98.90000 -2.70	101.60	98.00	101.20	13,413
22 Oct 18	101.60000 -1.60	104.00	101.40	103.40	5,867
19 Oct 18	103.20000 -1.60	105.40	102.40	105.40	7,051
18 Oct 18	104.80000 +0.80	105.60	103.00	103.40	4,285
17 Oct 18	104.00000 -3.00	107.40	103.60	107.20	5,566
16 Oct 18	107.00000 +3.20	107.80	103.60	103.80	7,072
15 Oct 18	103.80000 -2.60	106.40	103.40	106.40	7,955
12 Oct 18	106.40000 +1.60	107.60	105.00	105.20	9,049
11 Oct 18	104.80000 +0.00	106.40	101.60	103.20	9,755
10 Oct 18	104.80000 -4.00	109.00	104.40	108.60	9,532
09 Oct 18	108.80000 -2.00	110.80	107.40	110.60	9,518
08 Oct 18	110.80000 -1.80	112.60	110.00	112.40	5,106
05 Oct 18	112.60000 -2.00	114.20	112.20	114.20	10,736
04 Oct 18	114.60000 -2.20	117.20	114.00	117.20	7,495
03 Oct 18	116.80000 +1.40	117.20	115.20	115.60	2,900
02 Oct 18	115.40000 -1.00	116.00	114.40	116.00	3,596
01 Oct 18	116.40000 -0.40	117.80	116.00	116.40	5,626
28 Sep 18	116.80000 -1.60	118.40	115.40	118.00	8,571
27 Sep 18	118.40000 -0.60	119.20	117.60	119.20	3,733
26 Sep 18	119.00000 +1.20	119.20	117.00	117.60	4,918
25 Sep 18	117.80000 -0.80	119.40	117.40	118.80	2,984
24 Sep 18	118.60000 -0.80	119.20	118.20	119.00	2,203
21 Sep 18	119.40000 +0.40	120.40	119.00	119.20	11,249
20 Sep 18	119.00000 +1.00	120.00	118.00	118.80	10,411
19 Sep 18	118.00000 +0.80	118.80	117.00	117.20	11,480
18 Sep 18	117.20000 +0.00	117.60	116.00	117.60	5,078
17 Sep 18	117.20000 +1.20	117.80	116.00	116.00	3,246
14 Sep 18	116.00000 +2.40	116.40	113.80	113.80	5,029
13 Sep 18	113.60000 +2.60	114.00	110.80	111.00	11,103
12 Sep 18	111.00000 +1.00	111.20	109.60	109.80	8,008
11 Sep 18	110.00000 +0.80	110.00	109.00	110.00	4,189
10 Sep 18	109.20000 -1.00	110.40	108.80	109.80	5,773
07 Sep 18	110.20000 +0.40	110.20	109.40	110.00	2,824
06 Sep 18	109.80000 +0.00	110.60	109.40	109.60	9,641
05 Sep 18	109.80000 -1.80	111.80	109.00	111.60	8,016
04 Sep 18	111.60000 -0.60	113.00	111.40	113.00	6,619
03 Sep 18	112.20000 -1.00	113.80	112.00	113.00	1,952
31 Aug 18	113.20000 -0.60	114.00	111.40	114.00	3,893
30 Aug 18	113.80000 -0.20	114.00	113.20	113.80	2,190
29 Aug 18	114.00000 +0.20	114.20	113.40	113.80	2,269
28 Aug 18	113.80000 +0.20	114.20	113.60	113.80	2,640
27 Aug 18	113.60000 +1.40	113.60	112.60	112.80	1,318
24 Aug 18	112.20000 +0.60	112.40	111.40	111.60	1,012
23 Aug 18	111.60000 -1.80	113.80	111.40	113.80	3,125
22 Aug 18	113.40000 -0.20	113.80	112.60	113.60	2,113
21 Aug 18	113.60000 +0.40	113.60	112.40	113.20	1,840
20 Aug 18	113.20000 +1.00	113.20	112.00	112.40	1,648
17 Aug 18	112.20000 -0.20	112.80	111.40	112.80	1,930
16 Aug 18	112.40000 -0.20	113.20	112.40	112.60	2,036
15 Aug 18	112.60000 -0.20	113.40	112.20	113.00	3,449
14 Aug 18	112.80000 +0.00	113.40	112.40	112.40	1,759
13 Aug 18	112.80000 -1.00	113.60	112.60	113.60	2,710
10 Aug 18	113.80000 -0.80	115.00	113.20	115.00	3,330
09 Aug 18	114.60000 +1.40	115.00	113.00	113.20	3,024
08 Aug 18	113.20000 -1.00	114.40	113.00	114.40	2,535
07 Aug 18	114.20000 +0.00	114.60	113.80	114.40	2,258
06 Aug 18	114.20000 -0.20	114.80	113.40	113.80	3,618
03 Aug 18	114.40000 +0.20	115.20	113.60	113.60	3,048
02 Aug 18	114.20000 -0.80	115.40	113.40	115.40	3,303
01 Aug 18	115.00000 +0.20	115.60	114.00	115.40	4,021
31 Jul 18	114.80000 -2.60	117.40	114.60	117.40	10,826
30 Jul 18	117.40000 +1.00	117.60	115.80	116.60	4,471
27 Jul 18	116.40000 +1.20	116.40	115.20	116.00	8,004
26 Jul 18	115.20000 +0.60	116.00	114.60	115.40	7,120
25 Jul 18	114.60000 +0.60	116.00	113.80	114.00	12,985
24 Jul 18	114.00000 +6.40	114.20	110.00	110.00	29,173
23 Jul 18	107.60000 +0.00	108.00	107.00	108.00	4,649
20 Jul 18	107.60000 -1.80	109.20	107.20	109.20	6,176
19 Jul 18	109.40000 -0.60	110.00	108.40	110.00	3,289
18 Jul 18	110.00000 +0.60	110.00	109.40	109.60	2,150
17 Jul 18	109.40000 -0.60	110.60	109.00	110.20	1,956
16 Jul 18	110.00000 -0.80	111.40	109.80	111.40	4,864
13 Jul 18	110.80000 +1.00	111.40	110.20	110.40	4,220
12 Jul 18	109.80000 +0.80	110.40	109.40	109.40	4,970
11 Jul 18	109.00000 -1.00	110.20	108.60	110.00	5,740
10 Jul 18	110.00000 -0.80	111.00	109.80	110.80	4,071
09 Jul 18	110.80000 +1.20	112.00	110.40	110.60	15,128
06 Jul 18	109.60000 +2.40	110.40	106.80	107.60	13,372
05 Jul 18	107.20000 +1.00	107.80	106.00	106.00	5,002
04 Jul 18	106.20000 -1.00	107.60	106.00	107.60	4,420
03 Jul 18	107.20000 +1.60	108.00	105.60	105.60	4,936
02 Jul 18	105.60000 -0.20	106.00	104.00	105.60	5,320
29 Jun 18	105.80000 +0.00	106.80	105.40	105.40	6,920
28 Jun 18	105.80000 -2.20	108.20	105.40	107.80	7,013
27 Jun 18	108.00000 +0.40	109.00	107.20	107.40	5,619
26 Jun 18	107.60000 +0.00	108.20	107.00	107.40	7,574
25 Jun 18	107.60000 -1.40	109.40	107.60	108.80	5,193
22 Jun 18	109.00000 +0.60	109.40	108.20	108.20	3,405
21 Jun 18	108.40000 -1.20	109.80	108.40	109.40	6,815
20 Jun 18	109.60000 +0.40	111.00	109.60	109.80	5,160
19 Jun 18	109.20000 -1.00	110.00	108.60	110.00	5,605
18 Jun 18	110.20000 -0.60	111.00	108.80	111.00	9,365
15 Jun 18	110.80000 +1.40	111.60	109.80	109.80	8,007
14 Jun 18	109.40000 +0.20	110.20	108.00	109.60	12,569
13 Jun 18	109.20000 +2.60	109.40	106.20	106.20	10,192
12 Jun 18	106.60000 +0.60	106.80	105.80	106.00	14,958
11 Jun 18	106.00000 +1.20	106.40	104.40	104.60	6,210
08 Jun 18	104.80000 -1.40	106.00	104.40	106.00	6,330
07 Jun 18	106.20000 +0.40	107.40	105.40	105.60	12,597
06 Jun 18	105.80000 +1.00	105.80	104.20	105.00	10,269
05 Jun 18	104.80000 -0.20	105.80	104.20	105.40	6,521
04 Jun 18	105.00000 +1.60	105.00	104.00	104.00	11,575
01 Jun 18	103.40000 +0.20	104.00	102.00	103.40	17,535
31 May 18	103.20000 +0.60	103.20	101.80	103.00	8,495
30 May 18	102.60000 +0.60	102.60	100.60	102.00	5,260
29 May 18	102.00000 -2.40	104.40	101.80	104.40	6,648
28 May 18	104.40000 -0.60	105.00	103.80	104.80	7,197
25 May 18	105.00000 +1.80	105.40	103.40	103.40	12,752
24 May 18	103.20000 -0.80	104.00	102.80	104.00	4,342
23 May 18	104.00000 -0.60	105.00	103.80	105.00	11,042
22 May 18	104.60000 +0.00	105.40	103.00	103.00	11,872
21 May 18	104.60000 +0.60	105.00	104.20	104.40	6,005
18 May 18	104.00000 +2.60	106.60	103.60	103.60	22,799
17 May 18	101.40000 +1.00	101.80	100.20	100.40	5,224
16 May 18	100.40000 +0.20	100.80	100.20	100.20	1,365
15 May 18	100.20000 -0.40	101.00	100.20	100.60	7,093
14 May 18	100.60000 +0.00	100.80	100.20	100.40	3,350
11 May 18	100.60000 +0.00	100.80	100.00	100.60	5,206
10 May 18	100.60000 +0.40	101.00	100.20	100.40	3,791
09 May 18	100.20000 -1.20	101.20	100.00	101.00	8,008
08 May 18	101.40000 +0.00	101.60	101.00	101.40	2,334
07 May 18	101.40000 +0.00	102.00	101.00	101.40	3,570
04 May 18	101.40000 +0.40	101.60	100.80	101.60	2,550
03 May 18	101.00000 +0.20	101.80	100.40	101.00	6,584
02 May 18	100.80000 +0.60	101.00	100.20	100.20	4,578
30 Apr 18	100.20000 -0.40	100.80	100.00	100.20	2,431
27 Apr 18	100.60000 +0.70	101.20	99.90	99.90	2,577
26 Apr 18	99.90000 +0.90	100.00	98.80	98.80	8,618
25 Apr 18	99.00000 -1.80	100.80	99.00	100.80	4,615
24 Apr 18	100.80000 -1.00	101.60	100.60	101.60	5,297
23 Apr 18	101.80000 +0.80	102.20	100.80	100.80	4,560
20 Apr 18	101.00000 -0.60	102.00	101.00	101.60	2,856
19 Apr 18	101.60000 -0.80	103.00	101.40	102.80	3,365
18 Apr 18	102.40000 -1.00	104.00	102.40	103.60	4,474
17 Apr 18	103.40000 +1.20	103.60	102.20	102.20	3,581
16 Apr 18	102.20000 -0.60	103.40	102.20	103.20	2,103
13 Apr 18	102.80000 -0.20	103.20	102.60	102.80	2,565
12 Apr 18	103.00000 +0.20	104.00	102.00	102.40	5,193
11 Apr 18	102.80000 -1.60	104.60	102.40	104.20	6,070
10 Apr 18	104.40000 +2.60	104.80	102.00	102.20	9,788
09 Apr 18	101.80000 -0.20	103.80	101.80	103.40	11,107
06 Apr 18	102.00000 +2.20	102.80	99.50	99.50	5,384
05 Apr 18	99.80000 +2.10	100.60	97.70	97.70	6,305
04 Apr 18	97.70000 -1.60	99.60	97.70	99.60	5,516
03 Apr 18	99.30000 -0.90	100.20	97.40	100.00	5,593
29 Mar 18	100.20000 +2.80	100.60	97.50	97.80	7,038
28 Mar 18	97.40000 +0.20	97.80	96.00	97.00	6,302
27 Mar 18	97.20000 +1.70	99.60	97.20	98.50	8,447
26 Mar 18	95.50000 +0.00	96.00	94.70	96.00	4,140
23 Mar 18	95.50000 -0.60	96.10	94.50	96.00	6,188
22 Mar 18	96.10000 -0.40	97.30	95.40	96.50	4,381
21 Mar 18	96.50000 -0.40	98.10	94.50	97.80	16,010
20 Mar 18	96.90000 -2.00	99.50	96.90	99.10	8,110
19 Mar 18	98.90000 -1.30	100.60	98.90	100.20	4,010
16 Mar 18	100.20000 -2.40	102.60	100.20	102.60	7,129
15 Mar 18	102.60000 +1.60	102.80	100.40	101.20	4,601
14 Mar 18	101.00000 -0.60	102.20	101.00	101.40	5,357
13 Mar 18	101.60000 -0.40	102.40	101.40	102.40	1,360
12 Mar 18	102.00000 +0.20	103.40	102.00	102.00	2,666
09 Mar 18	101.80000 -1.00	103.80	101.20	101.20	10,649
08 Mar 18	102.80000 +1.20	103.40	101.40	101.80	3,631
07 Mar 18	101.60000 +0.00	101.80	100.40	101.60	3,601
06 Mar 18	101.60000 +3.40	102.60	98.90	99.00	7,347
05 Mar 18	98.20000 -1.20	99.40	97.00	98.50	9,481
02 Mar 18	99.40000 -2.00	101.40	99.20	101.00	7,750
01 Mar 18	101.40000 +1.40	103.00	101.00	101.80	18,962
28 Feb 18	100.00000 +0.30	101.00	99.00	99.60	6,552
27 Feb 18	99.70000 +0.10	100.20	99.50	99.80	4,057
26 Feb 18	99.60000 -0.10	99.90	99.30	99.30	1,774
23 Feb 18	99.70000 +0.00	99.90	99.10	99.70	2,583
22 Feb 18	99.70000 -0.90	100.60	99.50	100.40	2,407
21 Feb 18	100.60000 -1.00	101.40	99.80	101.40	3,364
20 Feb 18	101.60000 +1.00	101.60	100.60	100.60	3,150
19 Feb 18	100.60000 -0.20	101.20	100.00	101.20	1,997
16 Feb 18	100.80000 +0.80	100.80	100.00	100.00	1,911
15 Feb 18	100.00000 +2.00	100.40	97.90	98.00	5,332
14 Feb 18	98.00000 +3.10	98.50	95.50	95.50	13,712
13 Feb 18	94.90000 -2.50	97.70	94.90	97.00	26,233
12 Feb 18	97.40000 -0.10	98.40	97.00	98.00	11,477
09 Feb 18	97.50000 -2.70	99.40	96.60	99.40	8,978
08 Feb 18	100.20000 -1.60	101.60	99.50	101.60	7,151
07 Feb 18	101.80000 +2.30	101.80	99.10	99.10	5,655
06 Feb 18	99.50000 -2.70	100.20	95.00	99.90	14,835
05 Feb 18	102.20000 -1.40	103.80	101.80	103.80	7,665
02 Feb 18	103.60000 -1.80	105.40	103.60	105.00	4,775
01 Feb 18	105.40000 +1.00	106.20	104.20	104.20	10,943
31 Jan 18	104.40000 -0.40	105.60	104.20	104.60	3,431
30 Jan 18	104.80000 -0.20	105.80	104.80	105.00	4,118
29 Jan 18	105.00000 +0.00	106.00	105.00	105.40	7,406
26 Jan 18	105.00000 +0.40	105.20	104.00	104.20	5,122
25 Jan 18	104.60000 +0.00	104.60	103.20	104.40	2,923
24 Jan 18	104.60000 +0.00	105.00	103.60	104.80	4,378
23 Jan 18	104.60000 +2.00	104.60	102.40	102.40	7,938
22 Jan 18	102.60000 +0.00	103.40	102.00	102.20	12,031
19 Jan 18	102.60000 -0.20	103.40	102.40	102.60	5,070
18 Jan 18	102.80000 -1.40	103.60	102.40	103.60	4,104
17 Jan 18	104.20000 -0.40	104.20	103.40	103.60	2,576
16 Jan 18	104.60000 -0.40	105.60	103.80	105.20	3,634
15 Jan 18	105.00000 +1.80	106.00	102.60	103.40	8,281
12 Jan 18	103.20000 +0.60	104.60	101.80	102.40	7,023
11 Jan 18	102.60000 +0.20	102.80	101.80	102.60	2,004
10 Jan 18	102.40000 -1.20	103.00	101.80	103.00	3,014
09 Jan 18	103.60000 +1.00	103.60	102.00	102.20	2,734
08 Jan 18	102.60000 +1.00	103.80	101.20	101.20	6,314
05 Jan 18	101.60000 +0.80	102.60	100.60	101.00	7,549
04 Jan 18	100.80000 +1.90	100.80	98.60	98.80	4,835
03 Jan 18	98.90000 -1.50	100.20	98.20	100.20	3,132
02 Jan 18	100.40000 +0.10	100.60	99.70	100.60	2,907
29 Dec 17	100.30000 +1.30	100.45	99.00	99.10	4,112
28 Dec 17	99.00000 +0.55	99.00	98.24	98.50	6,820
27 Dec 17	98.45000 -0.31	98.45	96.50	97.25	8,450
22 Dec 17	98.76000 -0.99	99.32	97.57	99.10	6,844
21 Dec 17	99.75000 -0.70	100.50	99.10	100.50	4,244
20 Dec 17	100.45000 -0.30	100.95	100.20	100.95	4,528
19 Dec 17	100.75000 +0.05	100.95	100.40	100.50	4,597
18 Dec 17	100.70000 +0.50	100.80	99.66	100.15	7,333
15 Dec 17	100.20000 +0.77	100.20	98.63	99.15	6,977
14 Dec 17	99.43000 +1.19	99.81	98.53	98.71	3,727
13 Dec 17	98.24000 +0.24	99.43	97.49	98.25	8,560
12 Dec 17	98.00000 -1.44	99.44	97.08	99.44	13,890
11 Dec 17	99.44000 +1.44	99.62	97.56	98.00	6,903
08 Dec 17	98.00000 -0.50	99.00	97.50	98.50	14,583
07 Dec 17	98.50000 +1.08	98.50	96.53	96.53	4,694
06 Dec 17	97.42000 +1.32	97.64	95.23	96.00	8,400
05 Dec 17	96.10000 -2.16	98.35	95.00	98.35	6,874
04 Dec 17	98.26000 +2.46	98.89	96.21	96.25	8,197
01 Dec 17	95.80000 -1.60	97.39	95.56	97.25	7,079
30 Nov 17	97.40000 -0.60	97.81	97.10	97.26	7,838
29 Nov 17	98.00000 -0.50	98.45	97.00	98.45	4,674
28 Nov 17	98.50000 -0.10	98.78	97.51	98.61	4,033
27 Nov 17	98.60000 -0.26	98.75	98.00	98.50	4,851
24 Nov 17	98.86000 -0.39	99.10	98.48	99.10	1,767
23 Nov 17	99.25000 -0.45	99.25	98.14	99.25	4,164
22 Nov 17	99.70000 +1.41	99.90	98.28	98.40	5,844
21 Nov 17	98.29000 -0.71	98.72	97.12	97.12	8,146
20 Nov 17	99.00000 +0.60	99.15	97.75	98.35	8,487
17 Nov 17	98.40000 -1.11	100.30	98.40	100.00	4,478
16 Nov 17	99.51000 +1.06	100.55	98.10	98.10	7,418
15 Nov 17	98.45000 -0.02	98.96	98.10	98.96	5,237
14 Nov 17	98.47000 +0.25	99.00	98.10	98.40	6,480
13 Nov 17	98.22000 -1.45	99.65	98.05	99.50	4,714
10 Nov 17	99.67000 -1.08	100.25	99.40	100.10	9,260
09 Nov 17	100.75000 -2.75	103.75	99.98	103.75	12,085
08 Nov 17	103.50000 -0.50	104.50	102.70	104.50	4,530
07 Nov 17	104.00000 -0.60	105.00	103.70	104.00	7,519
06 Nov 17	104.60000 +0.35	104.85	103.75	103.75	3,420
03 Nov 17	104.25000 +0.25	104.25	103.60	104.00	5,744
02 Nov 17	104.00000 -0.95	105.00	103.75	104.75	4,155
01 Nov 17	104.95000 +1.70	105.00	102.55	103.00	5,841
31 Oct 17	103.25000 +0.65	103.25	102.50	102.50	2,494
30 Oct 17	102.60000 +0.90	103.40	101.50	101.50	6,769
27 Oct 17	101.70000 +0.60	101.85	101.10	101.10	4,004
26 Oct 17	101.10000 +0.30	101.10	99.69	100.85	7,637
25 Oct 17	100.80000 -1.75	103.00	100.50	102.10	7,707
24 Oct 17	102.55000 -0.40	103.50	102.30	103.50	6,247
23 Oct 17	102.95000 -0.55	103.40	102.05	103.00	5,472
20 Oct 17	103.50000 +0.45	103.70	102.40	102.95	6,264
19 Oct 17	103.05000 -0.95	104.50	101.00	103.95	9,637
18 Oct 17	104.00000 -0.95	105.10	103.90	105.10	8,799
17 Oct 17	104.95000 +0.00	105.15	104.80	105.00	4,221
16 Oct 17	104.95000 +0.40	105.05	104.65	104.95	6,215
13 Oct 17	104.55000 +0.85	105.05	103.70	103.70	4,278
12 Oct 17	103.70000 -1.25	105.00	103.45	104.15	5,718
11 Oct 17	104.95000 -0.20	106.05	104.70	105.20	6,655
10 Oct 17	105.15000 -1.85	107.00	105.05	106.85	8,858
09 Oct 17	107.00000 -0.05	107.90	106.15	107.90	10,017
06 Oct 17	107.05000 +0.85	108.40	105.95	105.95	14,834
05 Oct 17	106.20000 -0.65	106.65	105.75	106.60	5,262
04 Oct 17	106.85000 +0.95	106.85	104.95	106.05	13,793
03 Oct 17	105.90000 +0.90	106.00	105.00	105.00	13,730
02 Oct 17	105.00000 +1.00	105.00	102.10	102.60	14,566
29 Sep 17	104.00000 +2.50	104.00	101.50	101.60	16,034
28 Sep 17	101.50000 -0.05	101.75	100.80	101.25	8,901
27 Sep 17	101.55000 -0.45	102.35	100.80	101.70	9,633
26 Sep 17	102.00000 +2.01	102.00	99.70	100.00	12,462
25 Sep 17	99.99000 -1.01	101.70	99.82	101.00	11,059
22 Sep 17	101.00000 -0.45	102.40	100.65	102.20	11,398
21 Sep 17	101.45000 +3.45	105.00	98.70	98.76	24,175
20 Sep 17	98.00000 +0.80	98.18	97.31	97.84	8,363
19 Sep 17	97.20000 +1.12	97.92	96.08	96.08	8,891
18 Sep 17	96.08000 +0.08	96.08	95.77	96.08	6,762
15 Sep 17	96.00000 +1.32	96.00	94.60	94.60	15,285
14 Sep 17	94.68000 +0.18	94.92	94.20	94.25	12,352
13 Sep 17	94.50000 +0.85	94.72	93.59	93.72	17,600
12 Sep 17	93.65000 +2.10	93.78	91.62	91.80	6,319
11 Sep 17	91.55000 +0.29	91.95	91.15	91.15	5,321
08 Sep 17	91.26000 -2.49	93.47	91.00	93.00	16,022
07 Sep 17	93.75000 +1.75	93.91	92.37	92.85	6,010
06 Sep 17	92.00000 +1.90	92.69	90.00	90.00	12,459
05 Sep 17	90.10000 +0.82	90.80	89.82	89.83	9,528
04 Sep 17	89.28000 +0.87	89.50	88.03	88.40	7,051
01 Sep 17	88.41000 +1.41	89.23	86.99	87.01	9,234
31 Aug 17	87.00000 -0.23	87.90	87.00	87.16	5,509
30 Aug 17	87.23000 -0.09	87.42	86.89	86.99	4,764
29 Aug 17	87.32000 -0.61	87.94	86.51	87.94	7,972
28 Aug 17	87.93000 -0.20	88.35	87.86	88.03	2,868
25 Aug 17	88.13000 -0.23	88.95	88.04	88.95	2,716
24 Aug 17	88.36000 -0.09	88.91	88.03	88.03	5,881
23 Aug 17	88.45000 +1.42	88.50	87.23	87.24	2,812
22 Aug 17	87.03000 +0.73	87.50	86.29	86.29	6,605
21 Aug 17	86.30000 -0.90	87.46	86.13	87.21	4,269
18 Aug 17	87.20000 -1.49	88.48	87.10	88.48	4,327
17 Aug 17	88.69000 +0.17	89.45	88.20	89.00	2,365
16 Aug 17	88.52000 +0.37	90.27	88.15	88.15	3,872
15 Aug 17	88.15000 -1.20	89.50	88.01	89.50	1,887
14 Aug 17	89.35000 +1.65	89.68	87.75	87.75	2,319
11 Aug 17	87.70000 -0.77	88.41	87.64	88.41	5,317
10 Aug 17	88.47000 -0.18	88.65	88.41	88.53	3,983
09 Aug 17	88.65000 -0.87	89.50	88.39	89.50	4,163
08 Aug 17	89.52000 +0.03	89.78	88.75	89.43	4,110
07 Aug 17	89.49000 +1.57	89.49	87.89	88.20	4,284
04 Aug 17	87.92000 -1.04	88.52	87.61	88.48	6,452
03 Aug 17	88.96000 -0.96	89.70	88.87	89.53	3,103
02 Aug 17	89.92000 -1.08	91.50	89.92	91.00	5,331
01 Aug 17	91.00000 +1.36	91.50	89.57	89.64	3,775
31 Jul 17	89.64000 -0.89	91.49	89.64	90.97	7,506
28 Jul 17	90.53000 -1.65	92.05	90.35	92.05	6,971
27 Jul 17	92.18000 -0.34	92.89	91.90	92.52	4,292
26 Jul 17	92.52000 +1.52	94.00	91.25	91.25	13,632
25 Jul 17	91.00000 +1.75	91.29	89.20	89.20	5,303
24 Jul 17	89.25000 -0.71	90.01	88.16	90.00	7,324
21 Jul 17	89.96000 -1.34	91.47	89.50	91.47	4,554
20 Jul 17	91.30000 +0.80	91.68	90.00	90.55	2,763
19 Jul 17	90.50000 +1.26	90.64	88.45	88.45	12,023
18 Jul 17	89.24000 -1.41	90.65	88.92	90.65	5,729
17 Jul 17	90.65000 +0.12	90.83	90.20	90.40	1,908
14 Jul 17	90.53000 -0.15	91.10	90.26	90.75	1,366
13 Jul 17	90.68000 +0.00	91.50	90.65	91.50	11,844
12 Jul 17	90.68000 +1.58	91.99	88.92	89.10	16,621
11 Jul 17	89.10000 +0.24	89.80	88.86	88.86	4,223
10 Jul 17	88.86000 +0.52	89.25	88.25	88.50	3,209
07 Jul 17	88.34000 -0.14	88.98	87.73	88.98	3,071
06 Jul 17	88.48000 -0.88	89.50	87.56	89.50	3,441
05 Jul 17	89.36000 +1.42	89.97	87.61	87.69	15,944
04 Jul 17	87.94000 -0.60	88.61	87.75	88.61	37,247
03 Jul 17	88.54000 -0.58	90.00	88.00	90.00	6,839
30 Jun 17	89.12000 +0.33	89.50	87.99	88.35	5,783
29 Jun 17	88.79000 -0.48	90.00	87.90	90.00	6,227
28 Jun 17	89.27000 -0.11	89.76	89.27	89.39	5,400
27 Jun 17	89.38000 -1.85	91.23	85.75	91.22	16,842
26 Jun 17	91.23000 -0.17	92.05	91.23	91.40	5,375
23 Jun 17	91.40000 -0.38	92.25	91.17	92.00	2,090
22 Jun 17	91.78000 -0.22	92.40	91.78	92.00	3,989
21 Jun 17	92.00000 -0.80	92.80	91.25	92.80	7,362
20 Jun 17	92.80000 -0.70	94.53	92.60	93.65	9,881
19 Jun 17	93.50000 +0.63	94.53	92.75	92.75	9,978
16 Jun 17	92.87000 +1.62	93.19	91.25	91.25	35,267
15 Jun 17	91.25000 -0.85	92.50	91.00	92.20	11,580
14 Jun 17	92.10000 +1.10	92.51	91.10	91.10	12,269
13 Jun 17	91.00000 +0.05	91.50	90.50	91.00	3,564
12 Jun 17	90.95000 -0.88	92.16	90.50	92.16	5,751
09 Jun 17	91.83000 +1.33	92.46	90.80	90.96	12,213
08 Jun 17	90.50000 +0.12	91.00	90.30	90.38	8,534
07 Jun 17	90.38000 -1.00	91.05	90.30	90.89	5,101
06 Jun 17	91.38000 -0.63	91.64	90.89	91.50	5,887
05 Jun 17	92.01000 -0.14	92.80	91.30	92.80	5,924
02 Jun 17	92.15000 +0.15	92.92	92.01	92.92	5,569
01 Jun 17	92.00000 -0.72	92.91	91.30	92.80	6,450
31 May 17	92.72000 +2.96	92.90	89.81	89.90	33,760
30 May 17	89.76000 -1.24	91.00	88.93	90.99	23,441
29 May 17	91.00000 +0.55	91.00	89.44	90.43	5,650
26 May 17	90.45000 -0.13	90.58	89.31	90.58	2,612
25 May 17	90.58000 +0.66	90.58	89.30	89.92	4,025
24 May 17	89.92000 +0.84	89.92	88.30	89.30	5,756
23 May 17	89.08000 +4.58	89.70	84.97	84.98	21,887
22 May 17	84.50000 -0.08	85.14	84.05	84.59	4,357
19 May 17	84.58000 +1.24	85.16	83.51	84.00	10,289
18 May 17	83.34000 -2.17	85.74	83.06	85.38	12,878
17 May 17	85.51000 -2.69	88.14	85.50	87.50	15,761
16 May 17	88.20000 -0.22	88.20	86.75	87.50	5,664
15 May 17	88.42000 +0.97	88.59	87.31	87.31	4,523
12 May 17	87.45000 +0.10	88.50	87.18	87.35	7,607
11 May 17	87.35000 -1.39	89.00	87.35	88.54	3,251
10 May 17	88.74000 -1.26	89.76	88.49	89.75	4,313
09 May 17	90.00000 -0.50	90.40	89.27	90.40	5,007
08 May 17	90.50000 +0.75	90.50	88.69	89.93	13,818
05 May 17	89.75000 +0.00	89.75	88.95	89.68	4,745
04 May 17	89.75000 +0.25	89.93	89.02	89.49	17,667
03 May 17	89.50000 +2.40	89.50	87.16	87.16	12,560
02 May 17	87.10000 +0.03	89.49	87.00	87.00	14,256
28 Apr 17	87.07000 +0.83	87.07	86.32	86.73	8,029
27 Apr 17	86.24000 -0.57	86.75	85.75	86.75	3,783
26 Apr 17	86.81000 +0.11	86.90	85.35	86.20	12,514
25 Apr 17	86.70000 -1.28	87.25	86.20	87.11	6,396
24 Apr 17	87.98000 +2.50	89.04	86.63	86.63	19,036
21 Apr 17	85.48000 +0.16	85.90	85.19	85.32	4,004
20 Apr 17	85.32000 +0.63	85.48	84.04	84.04	6,843
19 Apr 17	84.69000 +2.03	84.82	82.22	82.22	5,834
18 Apr 17	82.66000 -3.24	85.00	82.33	84.87	15,792
13 Apr 17	85.90000 -0.72	86.61	85.10	86.61	10,091
12 Apr 17	86.62000 +0.42	86.71	86.20	86.20	6,113
11 Apr 17	86.20000 -0.67	87.16	86.20	86.90	4,719
10 Apr 17	86.87000 -0.38	87.50	86.51	87.25	7,368
07 Apr 17	87.25000 -0.75	87.71	86.75	87.50	5,994
06 Apr 17	88.00000 -0.50	88.13	87.38	88.05	7,982
05 Apr 17	88.50000 +0.30	88.50	88.10	88.11	2,233
04 Apr 17	88.20000 -1.65	90.00	88.00	90.00	6,166
03 Apr 17	89.85000 -0.15	89.96	89.15	89.40	5,926
31 Mar 17	90.00000 +0.12	90.00	88.85	89.50	4,156
30 Mar 17	89.88000 -0.84	90.83	89.34	90.37	4,541
29 Mar 17	90.72000 +0.97	90.90	89.75	89.75	4,677
28 Mar 17	89.75000 +0.63	89.75	89.33	89.50	3,864
27 Mar 17	89.12000 -0.88	89.50	88.70	89.50	4,792
24 Mar 17	90.00000 +0.58	90.10	89.13	89.42	7,386
23 Mar 17	89.42000 +0.41	90.14	88.93	89.50	7,759
22 Mar 17	89.01000 -1.98	91.00	88.89	90.99	7,835
21 Mar 17	90.99000 +0.49	91.77	90.38	91.00	9,586
20 Mar 17	90.50000 +0.50	90.99	89.21	90.00	16,935
17 Mar 17	90.00000 +1.39	90.00	87.96	88.50	15,208
16 Mar 17	88.61000 -0.01	88.77	87.00	88.30	12,172
15 Mar 17	88.62000 +0.47	89.00	87.80	88.95	18,283
14 Mar 17	88.15000 +1.35	89.25	86.70	86.70	37,441
13 Mar 17	86.80000 -0.20	87.00	86.26	86.93	10,636
10 Mar 17	87.00000 -0.15	87.00	86.73	87.00	13,793
09 Mar 17	87.15000 -0.60	87.80	86.91	87.75	2,758
08 Mar 17	87.75000 -0.15	88.50	87.25	87.80	3,515
07 Mar 17	87.90000 -0.77	89.00	87.80	88.67	9,944
06 Mar 17	88.67000 +1.68	88.67	87.00	87.05	27,253
03 Mar 17	86.99000 +0.22	87.00	86.26	86.76	12,885
02 Mar 17	86.77000 +2.66	87.00	84.11	84.11	9,481
01 Mar 17	84.11000 +1.46	84.75	82.90	83.00	8,338
28 Feb 17	82.65000 +0.05	82.65	81.77	82.50	8,558
27 Feb 17	82.60000 +0.60	82.90	82.38	82.50	5,180
24 Feb 17	82.00000 -2.50	84.50	81.70	84.50	13,810
23 Feb 17	84.50000 -0.78	86.10	84.11	86.00	12,751
22 Feb 17	85.28000 -1.22	86.82	85.18	86.82	5,373
21 Feb 17	86.50000 +1.29	86.50	85.28	85.56	6,535
20 Feb 17	85.21000 +0.45	85.88	85.18	85.60	5,665
17 Feb 17	84.76000 -1.24	86.75	83.79	86.75	12,749
16 Feb 17	86.00000 +0.86	86.50	84.66	85.00	14,098
15 Feb 17	85.14000 +0.36	85.25	84.25	84.80	22,731
14 Feb 17	84.78000 +2.33	84.85	82.10	82.60	18,228
13 Feb 17	82.45000 +1.63	82.45	81.00	81.00	10,905
10 Feb 17	80.82000 +0.83	80.82	79.86	79.99	7,358
09 Feb 17	79.99000 +0.00	79.99	79.73	79.99	9,207
08 Feb 17	79.99000 -0.01	79.99	79.52	79.97	4,955
07 Feb 17	80.00000 +0.00	80.20	79.37	80.00	6,700
06 Feb 17	80.00000 -0.44	80.50	79.71	80.30	9,474
03 Feb 17	80.44000 +0.04	80.45	79.97	80.40	11,926
02 Feb 17	80.40000 -0.71	81.20	80.40	80.97	7,728
01 Feb 17	81.11000 +0.41	82.00	80.56	80.69	13,859
31 Jan 17	80.70000 +0.97	81.00	80.01	80.40	15,218
30 Jan 17	79.73000 +1.53	80.40	78.10	79.00	30,957
27 Jan 17	78.20000 +2.21	80.50	77.63	77.74	68,178
26 Jan 17	75.99000 -1.25	77.97	75.84	77.50	6,374
25 Jan 17	77.24000 +1.09	77.98	76.33	77.15	13,972
24 Jan 17	76.15000 -0.65	76.81	75.90	76.80	104,116
23 Jan 17	76.80000 +0.40	76.88	76.39	76.64	75,370
20 Jan 17	76.40000 -0.48	76.88	75.70	76.88	2,125
19 Jan 17	76.88000 +3.31	76.88	75.52	75.95	15,647
18 Jan 17	73.57000 -0.13	74.20	73.30	73.86	2,724
17 Jan 17	73.70000 -0.62	74.50	73.70	74.32	6,733
16 Jan 17	74.32000 -0.16	75.00	74.32	74.50	6,633
13 Jan 17	74.48000 -0.52	75.19	74.41	74.50	5,815
12 Jan 17	75.00000 -0.80	75.78	74.50	75.78	3,924
11 Jan 17	75.80000 +1.15	75.85	74.26	74.26	8,798
10 Jan 17	74.65000 +0.01	74.99	74.00	74.64	4,246
09 Jan 17	74.64000 +0.64	74.90	74.30	74.50	5,327
06 Jan 17	74.00000 -0.25	74.54	73.50	74.25	3,415
05 Jan 17	74.25000 +0.94	74.30	73.75	73.75	3,752
04 Jan 17	73.31000 +0.31	73.79	72.75	73.50	2,679
03 Jan 17	73.00000 +1.05	74.00	72.00	72.00	7,559
02 Jan 17	71.95000 -0.30	72.40	71.82	72.40	1,142
30 Dec 16	72.25000 +0.52	72.25	71.50	71.73	1,209
29 Dec 16	71.73000 -0.89	72.98	71.51	72.98	2,163
28 Dec 16	72.62000 +0.00	73.00	72.55	72.63	2,734
27 Dec 16	72.62000 +0.12	72.78	72.05	72.05	4,814
23 Dec 16	72.50000 +0.70	72.60	71.92	72.00	1,045
22 Dec 16	71.80000 -0.52	72.25	71.80	72.01	2,853
21 Dec 16	72.32000 -0.48	73.10	72.32	72.80	2,589
20 Dec 16	72.80000 +0.55	73.25	72.00	72.00	34,004
19 Dec 16	72.25000 +0.10	72.27	71.95	71.98	1,828
16 Dec 16	72.15000 +0.55	72.30	71.52	71.52	2,424
15 Dec 16	71.60000 +0.50	71.80	71.10	71.10	3,149
14 Dec 16	71.10000 +1.09	71.70	70.00	70.00	8,502
13 Dec 16	70.01000 +0.22	70.40	69.10	69.10	5,221
12 Dec 16	69.79000 -0.11	69.95	69.00	69.90	5,116
09 Dec 16	69.90000 +0.40	69.90	69.50	69.80	2,311
08 Dec 16	69.50000 +0.74	69.50	69.00	69.00	5,087
07 Dec 16	68.76000 +1.35	68.76	67.06	67.25	10,988
06 Dec 16	67.41000 +1.86	67.41	65.90	65.95	5,071
05 Dec 16	65.55000 +1.30	65.90	64.25	64.25	7,551
02 Dec 16	64.25000 -0.75	65.25	64.25	65.05	1,866
01 Dec 16	65.00000 +0.50	65.00	64.00	64.25	3,539
30 Nov 16	64.50000 -0.07	65.25	64.50	65.11	3,443
29 Nov 16	64.57000 -0.43	65.50	64.11	65.12	2,278
28 Nov 16	65.00000 -1.17	66.00	65.00	65.76	1,328
25 Nov 16	66.17000 +0.00	66.67	65.70	66.16	1,920
24 Nov 16	66.17000 +0.37	66.75	65.80	65.80	986
23 Nov 16	65.80000 -0.85	66.50	65.75	66.50	1,122
22 Nov 16	66.65000 -0.05	66.90	66.36	66.70	2,592
21 Nov 16	66.70000 +0.68	67.00	66.13	66.99	2,144
18 Nov 16	66.02000 -1.22	66.75	66.02	66.28	1,422
17 Nov 16	67.24000 +0.75	67.24	65.51	65.53	4,688
16 Nov 16	66.49000 +1.14	66.49	65.13	65.35	2,072
15 Nov 16	65.35000 +0.24	65.50	65.01	65.11	1,475
14 Nov 16	65.11000 -0.64	66.49	65.10	65.75	2,146
11 Nov 16	65.75000 +0.42	65.97	65.15	65.33	1,268
10 Nov 16	65.33000 +0.85	65.80	64.73	64.75	2,416
09 Nov 16	64.48000 -0.52	65.50	61.05	63.56	6,845
08 Nov 16	65.00000 -0.26	65.50	64.20	65.26	2,316
07 Nov 16	65.26000 +0.26	66.00	64.85	66.00	6,752
04 Nov 16	65.00000 -0.66	65.66	64.84	65.66	4,549
03 Nov 16	65.66000 +0.36	66.00	65.25	65.30	2,645
02 Nov 16	65.30000 -1.55	66.61	65.16	66.61	3,392
01 Nov 16	66.85000 -0.15	67.25	66.63	66.80	3,133
31 Oct 16	67.00000 -0.07	67.48	66.85	67.07	1,633
28 Oct 16	67.07000 -0.03	67.50	67.07	67.12	902
27 Oct 16	67.10000 -0.28	67.70	67.01	67.01	1,865
26 Oct 16	67.38000 -0.27	68.22	67.15	67.15	2,450
25 Oct 16	67.65000 -0.10	67.75	67.58	67.58	1,134
24 Oct 16	67.75000 -0.95	68.59	66.66	68.25	2,006
21 Oct 16	68.70000 +0.24	68.75	68.50	68.50	1,983
20 Oct 16	68.46000 +0.66	68.46	67.65	67.79	1,770
19 Oct 16	67.80000 +0.70	67.99	67.80	67.80	686
18 Oct 16	67.10000 -0.10	67.99	67.10	67.21	1,862
17 Oct 16	67.20000 -0.92	68.00	67.08	67.08	3,521
14 Oct 16	68.12000 +1.02	68.15	67.42	67.50	1,547
13 Oct 16	67.10000 -0.92	67.50	66.50	67.50	1,385
12 Oct 16	68.02000 -0.78	68.73	67.67	68.50	1,592
11 Oct 16	68.80000 -0.16	69.03	68.70	68.70	2,558
10 Oct 16	68.96000 -0.04	69.00	68.75	68.75	2,286
07 Oct 16	69.00000 -0.20	69.16	67.82	69.16	3,173
06 Oct 16	69.20000 +0.20	69.24	69.00	69.00	3,752
05 Oct 16	69.00000 +0.74	69.22	67.81	68.67	3,910
04 Oct 16	68.26000 +0.34	69.00	66.00	67.92	7,699
03 Oct 16	67.92000 +0.92	68.25	66.75	66.75	2,847
30 Sep 16	67.00000 -0.97	67.26	66.02	67.00	4,708
29 Sep 16	67.97000 -0.28	68.75	67.26	67.26	2,706
28 Sep 16	68.25000 +1.95	68.50	66.30	66.30	3,972
27 Sep 16	66.30000 -0.95	67.47	66.30	67.25	1,567
26 Sep 16	67.25000 -1.53	68.25	67.25	68.25	1,096
23 Sep 16	68.78000 -0.47	69.20	68.78	69.00	4,101
22 Sep 16	69.25000 +1.05	69.25	67.51	68.43	2,839
21 Sep 16	68.20000 +1.26	68.42	66.92	66.93	2,945
20 Sep 16	66.94000 -0.03	66.98	65.75	66.98	877
19 Sep 16	66.97000 +2.15	66.97	64.75	64.75	1,194
16 Sep 16	64.82000 -1.07	68.44	64.82	66.10	4,199
15 Sep 16	65.89000 +0.89	66.25	65.00	65.00	2,834
14 Sep 16	65.00000 -2.55	68.00	64.99	68.00	4,123
13 Sep 16	67.55000 -0.65	68.68	67.55	68.68	1,671
12 Sep 16	68.20000 -1.15	69.29	67.82	68.95	2,843
09 Sep 16	69.35000 -0.90	70.15	69.01	70.00	1,127
08 Sep 16	70.25000 -0.50	70.88	69.25	70.28	2,605
07 Sep 16	70.75000 +1.25	70.75	69.50	69.50	1,581
06 Sep 16	69.50000 -0.50	70.00	69.07	70.00	2,799
05 Sep 16	70.00000 -0.15	71.00	69.51	70.30	6,077
02 Sep 16	70.15000 -0.05	70.50	68.69	70.05	2,881
01 Sep 16	70.20000 -0.80	70.50	69.76	70.00	2,586
31 Aug 16	71.00000 +1.80	71.00	69.03	69.50	29,641
30 Aug 16	69.20000 -0.20	69.43	69.01	69.39	1,099
29 Aug 16	69.40000 -0.54	69.93	68.95	69.08	872
26 Aug 16	69.94000 +0.54	69.94	69.28	69.40	8,211
25 Aug 16	69.40000 -0.60	70.22	69.01	70.00	1,027
24 Aug 16	70.00000 +0.00	70.25	69.10	70.25	872
23 Aug 16	70.00000 +0.75	70.19	69.30	69.50	1,124
22 Aug 16	69.25000 -0.02	69.99	69.00	69.27	1,521
19 Aug 16	69.27000 +0.22	69.49	69.00	69.00	748
18 Aug 16	69.05000 +0.05	69.30	68.85	69.00	2,847
17 Aug 16	69.00000 -0.85	70.00	69.00	70.00	8,522
16 Aug 16	69.85000 -0.15	70.20	69.75	70.00	1,789
15 Aug 16	70.00000 +0.24	70.25	70.00	70.14	2,274
12 Aug 16	69.76000 +0.06	70.05	69.70	69.90	2,304
11 Aug 16	69.70000 +0.20	69.70	69.11	69.45	3,105
10 Aug 16	69.50000 +0.25	69.50	68.67	69.48	2,367
09 Aug 16	69.25000 -0.45	69.50	68.70	69.50	2,114
08 Aug 16	69.70000 -0.04	69.89	68.30	69.89	1,937
05 Aug 16	69.74000 +1.99	69.74	67.51	67.68	3,547
04 Aug 16	67.75000 +0.00	68.15	67.70	67.75	643
03 Aug 16	67.75000 +0.74	67.75	66.57	66.57	1,224
02 Aug 16	67.01000 -1.99	68.97	67.01	68.97	3,852
01 Aug 16	69.00000 +1.31	69.22	67.86	68.00	5,228
29 Jul 16	67.69000 +0.69	67.99	66.86	67.00	2,565
28 Jul 16	67.00000 -0.50	67.49	66.70	67.49	1,905
27 Jul 16	67.50000 +2.70	67.50	65.60	65.60	11,352
26 Jul 16	64.80000 -0.25	65.31	64.67	65.01	3,386
25 Jul 16	65.05000 +0.12	65.05	64.78	64.78	1,338
22 Jul 16	64.93000 -0.32	65.14	64.36	65.00	1,110
21 Jul 16	65.25000 +0.25	65.25	64.76	65.14	1,689
20 Jul 16	65.00000 +1.19	65.21	63.80	63.81	3,320
19 Jul 16	63.81000 +0.01	64.24	63.80	63.80	618
18 Jul 16	63.80000 -0.20	64.36	63.80	64.25	1,263
15 Jul 16	64.00000 -0.95	64.95	64.00	64.95	2,029
14 Jul 16	64.95000 +1.10	64.98	63.99	64.00	2,038
13 Jul 16	63.85000 +0.00	64.19	63.76	63.80	6,084
12 Jul 16	63.85000 +0.85	64.00	63.06	63.25	6,938
11 Jul 16	63.00000 +0.68	63.18	62.40	62.40	9,058
08 Jul 16	62.32000 -0.48	62.75	60.50	62.75	8,624
07 Jul 16	62.80000 +0.50	62.85	62.27	62.50	6,812
06 Jul 16	62.30000 -0.93	63.25	61.75	63.25	4,578
05 Jul 16	63.23000 -0.25	63.45	62.99	63.25	4,660
04 Jul 16	63.48000 +0.35	63.50	62.60	63.00	3,786
01 Jul 16	63.13000 +0.23	63.85	62.60	62.90	7,046
30 Jun 16	62.90000 +0.40	63.00	61.52	62.36	11,176
29 Jun 16	62.50000 +0.00	63.80	61.94	62.50	20,672
28 Jun 16	62.50000 +0.49	63.00	62.22	62.50	7,812
27 Jun 16	62.01000 -0.99	63.00	61.80	62.45	26,395
24 Jun 16	63.00000 -4.60	65.31	61.00	62.14	32,063
23 Jun 16	67.60000 +0.56	67.72	66.32	67.03	3,103
22 Jun 16	67.04000 +0.03	67.05	66.50	67.05	1,393
21 Jun 16	67.01000 +0.02	67.05	66.01	67.05	950
20 Jun 16	66.99000 +1.86	66.99	66.00	66.50	4,283
17 Jun 16	65.13000 +1.93	65.13	63.62	64.00	12,211
16 Jun 16	63.20000 -2.29	65.01	63.20	65.00	19,882
15 Jun 16	65.49000 +1.34	65.49	64.60	64.60	5,402
14 Jun 16	64.15000 +0.15	65.00	63.50	65.00	6,886
13 Jun 16	64.00000 -3.00	66.95	64.00	66.95	6,836
10 Jun 16	67.00000 -1.50	68.49	66.01	68.49	4,886
09 Jun 16	68.50000 -0.96	69.60	68.00	69.60	2,716
08 Jun 16	69.46000 +0.73	69.75	68.00	68.73	3,621
07 Jun 16	68.73000 +2.22	68.95	67.59	68.95	4,818
06 Jun 16	66.51000 -2.51	69.00	66.51	69.00	3,572
03 Jun 16	69.02000 -0.54	69.80	68.35	69.05	1,770
02 Jun 16	69.56000 +1.31	69.89	68.00	68.25	5,357
01 Jun 16	68.25000 +0.43	69.27	67.75	68.00	4,287
31 May 16	67.82000 -0.18	68.50	67.50	68.25	4,553
30 May 16	68.00000 +0.01	68.49	67.70	68.00	4,338
27 May 16	67.99000 +0.99	68.17	67.25	67.26	2,113
26 May 16	67.00000 +0.25	67.46	66.93	67.17	3,257
25 May 16	66.75000 +0.15	67.16	66.27	66.94	2,925
24 May 16	66.60000 -0.34	67.17	65.60	66.10	18,205
23 May 16	66.94000 +0.69	66.94	66.00	66.00	3,234
20 May 16	66.25000 -0.25	66.99	66.25	66.56	1,827
19 May 16	66.50000 -0.25	67.15	66.50	66.75	2,397
18 May 16	66.75000 +1.25	66.80	65.50	65.50	1,995
17 May 16	65.50000 -0.50	66.25	65.50	66.10	1,621
16 May 16	66.00000 +0.50	66.44	65.50	65.50	546
13 May 16	65.50000 -0.25	66.49	65.20	65.75	2,756
12 May 16	65.75000 +0.00	66.70	65.75	65.75	5,545
11 May 16	65.75000 -1.08	66.75	65.43	65.50	958
10 May 16	66.83000 -0.20	67.90	66.83	67.25	2,068
09 May 16	67.03000 +0.03	67.29	66.99	67.02	1,149
06 May 16	67.00000 -0.50	67.70	67.00	67.50	2,358
05 May 16	67.50000 +0.00	67.84	67.42	67.69	377
04 May 16	67.50000 +0.70	67.50	66.70	66.80	2,173
03 May 16	66.80000 -0.70	67.66	66.80	67.49	4,896
02 May 16	67.50000 +0.03	67.79	67.25	67.75	2,157
29 Apr 16	67.47000 -0.48	68.00	67.47	67.95	1,907
28 Apr 16	67.95000 +0.35	68.00	67.51	67.98	1,803
27 Apr 16	67.60000 +0.42	67.95	67.12	67.25	3,001
26 Apr 16	67.18000 +0.43	67.35	66.70	67.00	1,911
25 Apr 16	66.75000 -0.10	67.45	65.60	67.45	2,575
22 Apr 16	66.85000 -0.35	67.37	66.65	67.25	2,330
21 Apr 16	67.20000 -0.63	68.78	67.20	67.83	3,131
20 Apr 16	67.83000 -1.06	68.74	67.83	68.00	2,232
19 Apr 16	68.89000 +1.09	68.89	67.50	67.50	3,282
18 Apr 16	67.80000 +0.30	67.80	67.00	67.00	3,923
15 Apr 16	67.50000 -0.10	67.50	66.60	67.01	2,046
14 Apr 16	67.60000 +0.60	67.80	66.10	66.10	2,750
13 Apr 16	67.00000 +0.82	67.00	65.51	66.17	4,325
12 Apr 16	66.18000 -0.01	66.20	65.48	66.20	4,009
11 Apr 16	66.19000 +1.89	66.50	64.30	64.30	2,862
08 Apr 16	64.30000 +0.40	64.75	63.50	63.58	1,703
07 Apr 16	63.90000 -0.99	64.51	63.50	64.50	3,424
06 Apr 16	64.89000 +0.39	65.25	64.60	65.25	1,601
05 Apr 16	64.50000 -2.20	66.00	64.32	66.00	7,245
04 Apr 16	66.70000 +1.14	67.40	65.57	66.50	1,631
01 Apr 16	65.56000 -0.54	66.80	65.50	66.10	15,821
31 Mar 16	66.10000 -0.20	67.80	65.45	67.80	6,099
30 Mar 16	66.30000 +2.10	66.34	64.78	65.20	5,905
29 Mar 16	64.20000 +1.45	65.75	64.10	64.10	11,005
24 Mar 16	62.75000 -1.35	64.50	62.75	64.15	4,924
23 Mar 16	64.10000 +0.10	66.00	64.10	64.11	7,749
22 Mar 16	64.00000 -0.53	64.60	63.81	64.60	5,517
21 Mar 16	64.53000 +1.53	65.00	63.10	63.10	5,906
18 Mar 16	63.00000 +0.72	64.95	62.75	62.75	8,204
17 Mar 16	62.28000 -2.32	65.50	62.15	65.00	3,730
16 Mar 16	64.60000 +0.20	66.88	64.46	64.75	4,470
15 Mar 16	64.40000 -0.10	64.64	63.71	64.64	2,494
14 Mar 16	64.50000 +3.34	64.65	62.00	62.00	6,360
11 Mar 16	61.16000 +1.42	61.50	59.50	59.50	2,976
10 Mar 16	59.74000 -3.46	64.13	58.00	63.18	7,894
09 Mar 16	63.20000 +1.83	63.67	60.90	61.00	7,154
08 Mar 16	61.37000 +0.37	61.37	60.51	61.35	3,415
07 Mar 16	61.00000 +1.17	61.50	60.00	60.00	3,796
04 Mar 16	59.83000 +0.93	59.89	57.46	59.00	4,997
03 Mar 16	58.90000 -0.30	59.89	58.75	59.51	4,168
02 Mar 16	59.20000 +0.26	59.70	59.00	59.00	2,677
01 Mar 16	58.94000 +1.94	58.94	57.46	57.50	1,378
29 Feb 16	57.00000 +0.30	57.80	56.20	56.71	3,339
26 Feb 16	56.70000 +1.19	56.97	55.40	56.00	1,402
25 Feb 16	55.51000 -1.81	57.30	55.25	57.00	2,763
24 Feb 16	57.32000 +1.22	58.49	56.61	57.50	7,496
23 Feb 16	56.10000 -0.20	56.30	55.50	56.30	2,987
22 Feb 16	56.30000 +1.96	56.39	55.50	55.50	2,677
19 Feb 16	54.34000 -1.67	56.24	54.00	56.01	1,787
18 Feb 16	56.01000 +0.46	57.91	55.01	55.55	3,370
17 Feb 16	55.55000 +5.00	55.60	50.55	50.55	7,043
16 Feb 16	50.55000 -1.78	53.45	50.20	53.45	4,422
15 Feb 16	52.33000 +4.31	53.18	50.00	50.50	6,520
12 Feb 16	48.02000 -0.28	50.03	48.01	48.50	2,491
11 Feb 16	48.30500 -4.31	52.61	47.50	52.61	6,992
10 Feb 16	52.61000 -0.15	54.28	51.11	52.60	4,873
09 Feb 16	52.76000 -0.84	54.00	50.93	53.66	9,210
08 Feb 16	53.60000 -2.36	56.53	53.00	56.00	4,720
05 Feb 16	55.96000 +1.46	57.00	54.21	55.00	3,193
04 Feb 16	54.50000 -0.25	55.50	53.00	55.11	3,122
03 Feb 16	54.75000 -0.50	55.75	54.75	55.75	3,420
02 Feb 16	55.25000 -2.48	57.73	55.05	57.73	4,536
01 Feb 16	57.73000 -2.03	59.75	56.60	59.50	5,509
29 Jan 16	59.76000 +0.91	60.99	58.80	58.80	2,811
28 Jan 16	58.85000 +1.85	59.25	56.96	57.00	7,840
27 Jan 16	57.00000 -0.40	57.40	56.70	57.39	2,226
26 Jan 16	57.40000 +0.21	57.40	56.50	57.20	5,114
25 Jan 16	57.19000 +0.39	57.45	56.88	57.45	18,089
22 Jan 16	56.80000 -0.06	58.00	56.00	57.50	5,262
21 Jan 16	56.86000 +1.61	57.20	55.00	55.25	15,170
20 Jan 16	55.25000 -4.29	60.50	55.25	59.54	6,825
19 Jan 16	59.54000 -0.36	61.45	59.54	59.90	3,821
18 Jan 16	59.90000 -0.93	62.50	59.65	60.00	2,572
15 Jan 16	60.83000 -0.97	62.00	60.02	62.00	4,998
14 Jan 16	61.80000 -3.24	65.25	59.54	65.01	15,129
13 Jan 16	65.04000 +0.03	66.00	65.01	65.01	2,350
12 Jan 16	65.01000 +2.01	65.01	63.00	63.01	4,653
11 Jan 16	63.00000 -0.25	63.05	61.00	62.80	5,684
08 Jan 16	63.25000 +1.16	63.90	62.50	63.00	5,687
07 Jan 16	62.09000 -2.62	64.26	61.05	64.10	12,386
06 Jan 16	64.71000 -2.93	67.80	64.60	67.80	7,380
05 Jan 16	67.64000 +0.81	68.10	66.85	68.10	3,814
04 Jan 16	66.83000 -1.17	68.49	66.75	68.49	4,951
31 Dec 15	68.00000 +0.00	68.00	67.90	67.96	1,444
30 Dec 15	68.00000 +1.99	68.00	67.15	67.15	2,526
29 Dec 15	66.01000 -1.04	67.75	66.01	67.05	3,794
28 Dec 15	67.05000 -0.20	68.00	67.05	67.10	2,060
24 Dec 15	67.25000 -0.41	68.00	67.05	67.05	689
23 Dec 15	67.66000 -0.18	67.94	67.00	67.83	1,701
22 Dec 15	67.84000 +0.90	67.84	66.75	67.00	1,556
21 Dec 15	66.94000 +1.12	66.94	65.82	66.29	2,224
18 Dec 15	65.82000 -0.57	66.39	65.51	66.38	2,100
17 Dec 15	66.39000 +1.79	66.39	65.00	65.00	2,447
16 Dec 15	64.60000 -0.35	65.49	64.60	65.49	1,590
15 Dec 15	64.95000 +0.15	66.00	64.80	64.82	1,856
14 Dec 15	64.80000 -0.20	65.75	64.80	65.75	1,917
11 Dec 15	65.00000 -1.75	66.71	64.86	66.65	2,720
10 Dec 15	66.75000 +0.00	66.81	66.75	66.75	9,762
09 Dec 15	66.75000 +0.00	67.00	66.75	66.94	3,549
08 Dec 15	66.75000 -0.13	67.50	66.75	66.89	2,192
07 Dec 15	66.88000 +0.13	68.00	66.75	66.75	2,996
04 Dec 15	66.75000 -0.15	67.74	66.21	67.00	1,612
03 Dec 15	66.90000 +0.00	68.00	66.50	66.75	3,338
02 Dec 15	66.90000 +0.10	67.20	66.31	66.80	1,572
01 Dec 15	66.80000 -1.20	67.94	66.80	67.25	1,737
30 Nov 15	68.00000 +2.75	68.50	65.25	65.25	4,525
27 Nov 15	65.25000 -0.27	65.75	65.25	65.75	2,014
26 Nov 15	65.52000 +0.82	65.95	64.70	64.75	2,180
25 Nov 15	64.70000 +0.18	64.75	64.45	64.51	8,829
24 Nov 15	64.52000 -1.01	66.00	64.52	66.00	9,281
23 Nov 15	65.53000 +0.02	66.00	65.51	65.51	1,127
20 Nov 15	65.51000 +0.00	67.00	65.51	65.51	3,105
19 Nov 15	65.51000 +0.00	66.43	65.51	66.00	1,284
18 Nov 15	65.51000 -0.29	66.00	65.46	66.00	3,540
17 Nov 15	65.80000 +0.30	66.25	65.51	65.51	1,320
16 Nov 15	65.50000 +0.06	65.72	65.00	65.07	2,605
13 Nov 15	65.44000 -0.91	66.45	65.07	66.40	4,847
12 Nov 15	66.35000 -0.15	67.24	66.35	67.00	10,180
11 Nov 15	66.50000 -0.46	67.49	66.50	67.00	12,388
10 Nov 15	66.96000 -0.16	67.20	66.63	67.01	11,389
09 Nov 15	67.12000 +0.07	68.00	67.00	68.00	6,130
06 Nov 15	67.05000 +0.05	68.00	67.03	68.00	3,744
05 Nov 15	67.00000 +0.10	67.21	66.61	67.00	13,070
04 Nov 15	66.90000 +0.10	68.00	66.80	67.11	7,093
03 Nov 15	66.80000 -0.20	67.75	66.80	67.75	759
02 Nov 15	67.00000 +0.45	67.51	66.80	67.36	2,409
30 Oct 15	66.55000 -0.47	68.00	66.55	67.00	2,073
29 Oct 15	67.02000 -0.18	68.25	67.00	67.15	2,241
28 Oct 15	67.20000 +0.80	67.66	66.60	66.60	4,068
27 Oct 15	66.40000 -2.63	68.99	66.40	68.99	3,816
26 Oct 15	69.03000 +0.23	69.30	68.80	68.98	1,925
23 Oct 15	68.80000 +1.05	69.30	68.50	68.50	9,800
22 Oct 15	67.75000 +0.20	68.00	66.84	67.55	4,606
21 Oct 15	67.55000 +1.50	67.55	66.07	66.50	2,705
20 Oct 15	66.05000 -0.50	66.49	65.80	66.00	871
19 Oct 15	66.55000 +1.39	66.55	65.15	65.16	1,838
16 Oct 15	65.16000 +0.76	66.30	65.03	65.03	2,581
15 Oct 15	64.40000 -1.41	66.22	64.40	66.00	7,074
14 Oct 15	65.81000 -0.69	66.50	65.81	66.50	1,100
13 Oct 15	66.50000 -1.10	67.58	66.00	67.58	2,721
12 Oct 15	67.60000 +0.90	67.60	67.00	67.49	1,261
09 Oct 15	66.70000 -0.14	67.34	66.70	67.15	2,080
08 Oct 15	66.84000 +2.50	67.44	65.25	65.59	5,459
07 Oct 15	64.34000 +0.84	64.88	63.50	63.50	1,723
06 Oct 15	63.50000 -0.15	64.18	63.50	63.60	1,912
05 Oct 15	63.65000 -0.19	64.49	63.50	64.00	1,635
02 Oct 15	63.84000 +1.15	63.98	62.50	62.97	3,677
01 Oct 15	62.69000 +2.11	62.99	60.58	60.58	3,973
30 Sep 15	60.58000 +0.48	61.75	60.20	60.40	13,135
29 Sep 15	60.10000 -1.58	61.50	60.10	61.50	5,838
28 Sep 15	61.68000 -0.82	62.50	61.65	62.20	1,914
25 Sep 15	62.50000 +1.35	62.70	60.16	60.16	5,204
24 Sep 15	61.15000 -1.60	63.32	61.01	62.90	12,692
23 Sep 15	62.75000 +0.75	62.83	60.50	61.55	10,127
22 Sep 15	62.00000 -3.10	65.25	61.45	65.25	44,603
21 Sep 15	65.10000 -0.74	65.50	64.75	65.50	4,423
18 Sep 15	65.84000 -0.16	66.29	64.70	66.20	16,071
17 Sep 15	66.00000 -0.60	66.90	66.00	66.70	2,270
16 Sep 15	66.60000 -0.16	67.60	66.30	66.91	5,699
15 Sep 15	66.76000 +1.76	66.91	65.00	65.50	11,511
14 Sep 15	65.00000 +0.00	65.00	64.50	64.50	2,139
11 Sep 15	65.00000 +0.00	65.85	64.85	65.85	3,482
10 Sep 15	65.00000 -0.64	65.70	64.94	65.50	1,198
09 Sep 15	65.64000 +2.46	65.70	64.50	64.50	4,855
08 Sep 15	63.18000 +0.96	64.00	62.00	62.25	3,429
07 Sep 15	62.22000 -0.68	63.10	62.20	62.90	1,155
04 Sep 15	62.90000 -0.73	63.37	62.00	63.00	3,494
03 Sep 15	63.63000 +1.63	64.23	62.00	62.01	3,472
02 Sep 15	62.00000 -1.60	64.00	62.00	63.60	2,450
01 Sep 15	63.60000 -2.29	65.80	63.01	65.79	3,425
31 Aug 15	65.89000 +1.14	65.98	64.41	64.52	1,818
28 Aug 15	64.75000 -1.84	66.60	64.28	66.60	1,352
27 Aug 15	66.59000 +1.29	67.00	65.60	65.99	3,463
26 Aug 15	65.30000 +0.30	66.00	64.00	65.00	8,550
25 Aug 15	65.00000 +2.02	65.48	61.50	61.51	19,329
24 Aug 15	62.98000 -1.53	65.00	61.27	65.00	13,803
21 Aug 15	64.51000 -1.91	66.42	64.51	66.42	3,000
20 Aug 15	66.42000 -0.37	67.04	66.10	66.80	2,283
19 Aug 15	66.79000 -2.21	69.25	66.79	69.00	2,564
18 Aug 15	69.00000 -0.40	69.50	68.50	69.50	1,901
17 Aug 15	69.40000 -0.05	70.50	69.00	69.00	1,600
14 Aug 15	69.45000 -0.05	70.75	69.00	69.51	1,653
13 Aug 15	69.50000 -0.09	70.75	69.00	69.59	3,454
12 Aug 15	69.59000 -2.41	72.47	67.50	72.25	7,183
11 Aug 15	72.00000 +0.00	72.24	71.25	72.00	3,929
10 Aug 15	72.00000 +0.25	72.48	71.17	71.75	2,679
07 Aug 15	71.75000 -0.51	72.26	71.21	72.26	1,631
06 Aug 15	72.26000 -0.84	73.27	71.85	73.10	2,276
05 Aug 15	73.10000 +0.40	73.28	72.25	72.71	6,865
04 Aug 15	72.70000 -0.40	73.10	72.55	72.70	2,411
03 Aug 15	73.10000 +1.44	73.10	71.42	71.65	3,733
31 Jul 15	71.66000 -0.64	73.50	71.66	72.30	3,269
30 Jul 15	72.30000 -1.72	74.00	72.00	74.00	1,306
29 Jul 15	74.02000 +2.75	74.02	71.52	71.90	10,218
28 Jul 15	71.27000 -0.13	71.90	71.27	71.40	2,325
27 Jul 15	71.40000 -3.10	74.49	71.25	74.49	4,048
24 Jul 15	74.50000 -1.60	75.88	73.96	75.55	2,464
23 Jul 15	76.10000 +0.42	76.15	75.50	75.50	3,858
22 Jul 15	75.68000 -0.14	75.75	75.10	75.10	1,060
21 Jul 15	75.82000 +1.82	76.10	74.10	74.10	14,956
20 Jul 15	74.00000 +1.89	74.35	72.21	72.25	3,915
17 Jul 15	72.11000 -0.70	73.17	72.11	73.00	3,774
16 Jul 15	72.81000 +0.06	73.15	72.42	73.00	5,139
15 Jul 15	72.75000 -0.03	73.40	72.75	73.25	4,957
14 Jul 15	72.78000 -0.83	74.25	72.78	73.90	5,947
13 Jul 15	73.61000 -0.14	74.25	71.50	73.49	5,148
10 Jul 15	73.75000 +0.50	74.00	73.49	73.80	4,096
09 Jul 15	73.25000 +0.68	73.75	72.50	72.50	2,735
08 Jul 15	72.57000 -0.80	75.25	71.50	75.25	8,097
07 Jul 15	73.37000 -1.73	75.50	73.32	75.25	5,286
06 Jul 15	75.10000 +0.30	75.10	73.60	73.80	4,985
03 Jul 15	74.80000 +0.55	74.80	74.14	74.80	6,430
02 Jul 15	74.25000 -0.23	75.00	74.25	74.50	5,310
01 Jul 15	74.48000 +1.48	74.80	72.75	73.20	4,145
30 Jun 15	73.00000 -0.50	73.45	71.75	72.55	3,414
29 Jun 15	73.50000 -1.50	73.50	70.50	71.45	4,159
26 Jun 15	75.00000 +1.25	75.40	72.80	72.81	2,543
25 Jun 15	73.75000 +0.15	73.80	73.00	73.25	1,662
24 Jun 15	73.60000 -0.35	74.00	73.01	73.59	3,178
23 Jun 15	73.95000 +0.96	74.44	72.99	72.99	3,088
22 Jun 15	72.99000 +1.60	73.06	71.50	72.00	5,574
19 Jun 15	71.39000 +0.32	72.75	70.98	70.98	3,412
18 Jun 15	71.07000 +0.34	71.46	69.50	71.00	4,388
17 Jun 15	70.73000 -2.52	73.99	70.73	72.59	8,875
16 Jun 15	73.25000 -0.05	73.75	71.03	72.20	6,510
15 Jun 15	73.30000 -2.70	76.00	72.13	75.95	7,380
12 Jun 15	76.00000 +0.31	76.00	74.65	75.88	8,372
11 Jun 15	75.69000 +2.69	75.99	72.83	73.10	11,108
10 Jun 15	73.00000 +0.00	73.00	71.60	72.75	4,167
09 Jun 15	73.00000 +0.90	73.00	71.00	71.75	3,825
08 Jun 15	72.10000 -0.84	73.27	71.73	73.27	5,033
05 Jun 15	72.94000 -1.31	74.00	72.25	74.00	3,550
04 Jun 15	74.25000 -1.22	75.47	73.50	75.47	4,600
03 Jun 15	75.47000 +0.22	75.73	75.00	75.49	4,163
02 Jun 15	75.25000 -1.75	77.00	75.00	77.00	5,564
01 Jun 15	77.00000 -0.04	77.80	77.00	77.03	7,206
29 May 15	77.04000 -0.16	77.70	76.50	77.25	4,839
28 May 15	77.20000 -2.75	79.95	76.50	79.95	7,537
27 May 15	79.95000 +1.40	80.10	78.00	78.25	7,693
26 May 15	78.55000 +0.39	79.50	77.80	78.00	4,495
25 May 15	78.16000 -0.94	78.50	77.86	78.50	1,287
22 May 15	79.10000 +0.37	79.30	78.25	78.25	2,533
21 May 15	78.73000 +1.02	79.50	77.80	77.84	13,816
20 May 15	77.71000 +1.21	77.87	76.00	76.00	10,531
19 May 15	76.50000 +1.50	76.50	74.63	74.98	28,295
18 May 15	75.00000 +2.04	75.18	73.00	73.00	10,707
15 May 15	72.96000 -1.09	74.43	72.05	74.20	3,773
14 May 15	74.05000 -0.15	74.20	73.75	74.20	390
13 May 15	74.20000 -0.30	74.75	73.75	74.50	2,360
12 May 15	74.50000 -1.50	75.46	73.00	75.00	4,260
11 May 15	76.00000 +1.00	76.00	73.90	74.89	9,956
08 May 15	75.00000 +0.11	75.00	73.00	74.90	11,393
07 May 15	74.89000 +2.39	74.89	72.00	72.51	11,802
06 May 15	72.50000 -0.44	73.00	71.25	73.00	4,187
05 May 15	72.94000 -0.80	74.50	72.30	74.00	9,059
04 May 15	73.74000 +0.11	73.96	71.51	71.51	13,212
30 Apr 15	73.63000 +2.13	73.63	70.13	72.00	7,007
29 Apr 15	71.50000 -2.80	74.50	71.00	74.40	7,591
28 Apr 15	74.30000 -2.24	76.65	74.12	76.62	6,655
27 Apr 15	76.54000 +1.40	76.54	75.05	75.27	7,565
24 Apr 15	75.14000 +0.68	75.25	74.19	74.50	3,441
23 Apr 15	74.46000 -1.24	75.70	73.00	75.70	8,771
22 Apr 15	75.70000 +1.20	75.70	70.00	74.50	8,263
21 Apr 15	74.50000 +1.75	76.00	71.60	72.40	25,129
20 Apr 15	72.75000 +0.02	72.75	71.51	71.85	14,550
17 Apr 15	72.73000 -0.27	73.47	71.02	73.00	10,819
16 Apr 15	73.00000 +3.00	74.00	69.73	69.99	16,430
15 Apr 15	70.00000 +2.28	72.50	67.61	67.64	34,855
14 Apr 15	67.72000 -0.28	68.00	67.01	67.75	3,400
13 Apr 15	68.00000 +0.17	68.25	67.63	68.01	3,171
10 Apr 15	67.83000 +0.67	67.95	67.55	67.60	3,084
09 Apr 15	67.16000 +0.01	68.00	67.00	68.00	7,434
08 Apr 15	67.15000 -1.85	69.20	66.85	69.05	4,183
07 Apr 15	69.00000 -0.50	69.50	69.00	69.26	3,678
02 Apr 15	69.50000 +0.01	69.85	69.14	69.49	2,583
01 Apr 15	69.49000 +0.14	70.25	68.20	68.75	3,087
31 Mar 15	69.35000 -1.28	70.80	68.60	70.60	5,651
30 Mar 15	70.63000 +2.13	70.63	68.11	68.50	13,732
27 Mar 15	68.50000 +1.00	68.50	67.51	67.51	1,887
26 Mar 15	67.50000 -1.40	69.00	66.15	69.00	6,630
25 Mar 15	68.90000 +0.28	69.30	68.63	68.63	1,618
24 Mar 15	68.62000 -0.38	69.90	68.46	69.00	4,831
23 Mar 15	69.00000 +0.76	69.00	68.25	68.30	4,456
20 Mar 15	68.24000 -0.26	68.88	67.25	68.70	14,412
19 Mar 15	68.50000 +0.78	68.50	67.01	68.25	2,149
18 Mar 15	67.72000 -1.18	69.50	67.00	68.90	4,464
17 Mar 15	68.90000 -1.10	70.00	68.07	70.00	5,374
16 Mar 15	70.00000 +0.40	70.00	69.60	69.60	11,997
13 Mar 15	69.60000 +0.21	69.74	68.20	69.11	7,554
12 Mar 15	69.39000 -0.36	70.00	69.25	69.45	3,237
11 Mar 15	69.75000 +0.75	70.10	68.50	68.50	8,783
10 Mar 15	69.00000 -1.00	70.00	68.80	69.12	5,299
09 Mar 15	70.00000 -0.79	70.79	69.14	70.79	7,625
06 Mar 15	70.79000 +1.36	70.90	69.33	69.50	16,678
05 Mar 15	69.43000 +2.53	69.50	66.42	66.90	8,808
04 Mar 15	66.90000 +0.41	66.90	63.35	66.30	10,390
03 Mar 15	66.49000 -1.46	68.49	66.00	67.95	5,220
02 Mar 15	67.95000 -0.64	68.90	67.80	68.30	3,913
27 Feb 15	68.59000 -0.40	69.26	68.46	69.10	9,942
26 Feb 15	68.99000 +1.19	68.99	66.92	67.00	8,543
25 Feb 15	67.80000 -1.60	69.90	66.99	69.55	52,037
24 Feb 15	69.40000 +0.70	69.65	68.38	68.76	26,444
23 Feb 15	68.70000 +1.82	68.70	66.98	67.00	26,448
20 Feb 15	66.88000 +1.05	66.88	65.40	65.75	10,792
19 Feb 15	65.83000 +1.93	65.83	63.60	64.10	26,246
18 Feb 15	63.90000 +1.94	63.90	59.90	62.60	18,924
17 Feb 15	61.96000 -0.44	62.00	60.50	61.90	5,849
16 Feb 15	62.40000 +0.00	62.50	61.90	61.90	4,038
13 Feb 15	62.40000 -0.59	62.65	60.00	62.50	9,748
12 Feb 15	62.99000 +1.04	63.00	62.25	62.25	6,106
11 Feb 15	61.95000 +1.60	62.25	60.00	60.25	15,830
10 Feb 15	60.35000 +1.23	61.00	59.20	59.20	11,498
09 Feb 15	59.12000 +0.47	59.20	58.51	58.51	3,071
06 Feb 15	58.65000 +0.15	59.10	58.02	58.10	5,626
05 Feb 15	58.50000 +0.86	58.85	57.25	57.64	5,570
04 Feb 15	57.64000 -0.21	58.50	57.00	57.95	3,357
03 Feb 15	57.85000 +0.84	58.75	56.86	57.00	2,921
02 Feb 15	57.01000 -1.64	58.99	54.90	58.50	8,111
30 Jan 15	58.65000 -0.51	59.09	57.70	59.00	9,796
29 Jan 15	59.16000 +1.06	60.00	57.75	57.75	41,700
28 Jan 15	58.10000 +1.20	59.00	57.01	57.01	16,223
27 Jan 15	56.90000 +0.75	57.70	56.11	56.11	12,264
26 Jan 15	56.15000 +2.15	57.00	53.52	54.00	21,470
23 Jan 15	54.00000 +1.39	54.61	53.09	53.10	16,078
22 Jan 15	52.61000 +1.11	53.00	51.50	51.50	3,629
21 Jan 15	51.50000 +0.20	52.00	51.01	51.10	3,418
20 Jan 15	51.30000 +0.10	51.74	51.12	51.20	1,576
19 Jan 15	51.20000 +0.16	51.60	51.04	51.07	2,311
16 Jan 15	51.04000 -1.71	53.00	51.04	52.75	2,333
15 Jan 15	52.75000 +1.72	52.75	51.52	51.75	1,291
14 Jan 15	51.03000 -1.97	52.90	51.03	52.35	25,268
13 Jan 15	53.00000 -0.12	53.20	52.27	53.02	11,985
12 Jan 15	53.12000 +1.40	53.12	51.50	51.60	6,071
09 Jan 15	51.72000 +1.67	51.72	50.05	50.05	2,814
08 Jan 15	50.05000 +0.30	50.37	49.25	49.25	1,919
07 Jan 15	49.75000 +0.39	49.86	49.25	49.50	946
06 Jan 15	49.36000 +0.96	49.99	48.41	48.41	1,564
05 Jan 15	48.40000 -2.07	50.47	48.40	50.47	1,614
02 Jan 15	50.47000 +0.48	50.47	49.53	49.99	1,377
31 Dec 14	49.99000 +0.29	49.99	49.25	49.70	1,023
30 Dec 14	49.70000 +0.00	49.84	49.51	49.70	593
29 Dec 14	49.70000 -0.30	50.00	49.00	49.00	2,378
24 Dec 14	50.00000 +0.00	50.00	48.25	48.25	4,323
23 Dec 14	50.00000 +0.20	50.00	47.25	49.00	4,748
22 Dec 14	49.80000 +0.00	49.80	49.00	49.79	2,927
19 Dec 14	49.80000 +0.22	49.80	49.01	49.58	2,460
18 Dec 14	49.57500 +0.74	49.58	48.71	49.41	11,605
17 Dec 14	48.83000 +0.33	49.19	47.36	48.50	10,145
16 Dec 14	48.50000 +1.16	48.50	46.51	48.00	5,472
15 Dec 14	47.34000 -1.22	48.56	47.10	48.56	3,427
12 Dec 14	48.56000 -0.44	49.25	48.50	49.00	2,205
11 Dec 14	49.00500 -0.74	49.75	48.75	49.75	2,516
10 Dec 14	49.75000 -0.58	50.95	49.60	50.25	2,145
09 Dec 14	50.33000 -0.67	50.99	50.21	50.50	14,674
08 Dec 14	51.00000 +0.12	51.00	50.21	50.75	3,107
05 Dec 14	50.88000 +1.63	51.00	49.00	49.00	10,254
04 Dec 14	49.25000 +1.05	49.90	47.50	47.50	9,510
03 Dec 14	48.20000 -1.10	48.99	47.50	48.90	3,641
02 Dec 14	49.30000 -0.14	49.50	49.10	49.25	3,813
01 Dec 14	49.44000 -0.30	49.50	49.00	49.50	1,743
28 Nov 14	49.74000 +0.56	49.74	49.00	49.00	8,509
27 Nov 14	49.18000 +0.19	49.18	48.50	49.00	2,158
26 Nov 14	48.99500 -0.01	49.20	48.57	48.99	817
25 Nov 14	49.00000 +0.00	49.44	48.50	49.00	23,436
24 Nov 14	49.00000 +0.15	49.75	48.00	48.60	5,623
21 Nov 14	48.85000 +0.40	48.99	47.75	48.44	3,033
20 Nov 14	48.45000 +0.45	48.45	47.75	47.75	982
19 Nov 14	48.00000 -1.00	48.99	48.00	48.99	1,435
18 Nov 14	49.00000 +0.25	49.00	48.22	48.65	1,059
17 Nov 14	48.75000 +1.00	48.75	47.52	47.55	1,058
14 Nov 14	47.75000 -0.56	48.31	47.75	48.31	869
13 Nov 14	48.31000 +0.71	48.40	47.60	47.60	689
12 Nov 14	47.60000 -0.85	48.45	47.54	48.45	1,617
11 Nov 14	48.45000 -0.35	49.25	48.45	48.80	433
10 Nov 14	48.80000 +0.70	49.00	48.10	48.10	4,561
07 Nov 14	48.10000 +0.20	48.42	47.63	47.90	1,910
06 Nov 14	47.90000 +0.20	48.13	47.52	47.52	1,687
05 Nov 14	47.70000 +0.20	48.13	47.52	47.52	829
04 Nov 14	47.50000 -0.62	48.35	47.25	48.12	1,559
03 Nov 14	48.12000 -0.24	50.00	47.53	47.53	4,860
31 Oct 14	48.36000 +2.76	48.45	45.62	45.62	6,155
30 Oct 14	45.60000 -0.33	46.25	45.25	45.93	1,785
29 Oct 14	45.93000 +0.15	46.25	45.83	45.83	1,345
28 Oct 14	45.78000 -0.32	46.50	45.75	46.00	2,606
27 Oct 14	46.10000 +0.00	47.03	45.80	46.52	3,140
24 Oct 14	46.10000 -1.15	47.50	46.10	47.50	3,925
23 Oct 14	47.25000 -0.33	47.51	46.92	47.51	1,905
22 Oct 14	47.58500 +1.58	47.68	46.10	46.10	2,506
21 Oct 14	46.00000 +1.43	46.25	44.26	44.60	7,647
20 Oct 14	44.57000 -0.93	47.00	44.26	45.60	4,932
17 Oct 14	45.50000 +2.50	45.60	43.00	43.00	13,018
16 Oct 14	43.00000 -2.10	44.88	42.21	44.26	25,781
15 Oct 14	45.10000 -2.00	47.15	45.10	47.10	8,227
14 Oct 14	47.10000 +0.25	47.10	46.46	46.80	9,049
13 Oct 14	46.85000 -0.33	47.10	46.75	47.10	3,332
10 Oct 14	47.17500 -1.08	48.06	45.50	48.06	8,316
09 Oct 14	48.25000 +0.24	50.50	48.25	48.39	2,815
08 Oct 14	48.01000 -1.99	50.11	48.00	50.11	4,169
07 Oct 14	50.00000 -1.36	51.27	49.50	51.25	3,684
06 Oct 14	51.36000 +0.23	52.00	51.10	51.86	2,432
03 Oct 14	51.13000 +1.50	51.95	49.95	49.95	3,201
02 Oct 14	49.63000 -1.62	51.25	49.63	51.25	9,872
01 Oct 14	51.25000 +0.45	51.64	50.25	51.64	9,127
30 Sep 14	50.80000 -0.20	51.50	50.50	51.00	4,819
29 Sep 14	51.00000 +0.05	52.42	50.98	52.24	5,499
26 Sep 14	50.95000 +0.70	51.74	50.15	50.15	4,675
25 Sep 14	50.25000 -1.49	52.15	50.15	52.00	10,982
24 Sep 14	51.74000 +0.64	52.00	51.07	51.10	6,024
23 Sep 14	51.10000 -0.24	51.60	51.10	51.34	3,207
22 Sep 14	51.34000 -1.06	52.00	51.34	51.76	7,040
19 Sep 14	52.40000 -0.73	53.50	51.55	53.40	9,882
18 Sep 14	53.13000 -0.12	53.57	53.09	53.49	6,323
17 Sep 14	53.25000 -0.35	53.91	53.20	53.91	8,246
16 Sep 14	53.60000 +0.35	53.75	53.20	53.20	8,132
15 Sep 14	53.25000 -0.75	54.90	53.20	54.80	10,382
12 Sep 14	54.00000 +0.30	54.40	53.65	54.00	4,212
11 Sep 14	53.70000 +0.10	54.50	53.65	53.65	5,602
10 Sep 14	53.60000 +0.40	54.20	53.22	54.00	4,441
09 Sep 14	53.20000 -0.35	54.50	53.15	54.15	14,209
08 Sep 14	53.55000 +2.80	54.15	52.02	52.02	29,817
05 Sep 14	50.75000 +1.15	50.75	50.30	50.30	10,060
04 Sep 14	49.60000 -0.22	49.95	49.50	49.50	3,464
03 Sep 14	49.82000 +0.07	50.00	49.75	49.75	4,786
02 Sep 14	49.75000 -0.15	50.12	49.75	49.99	2,914
01 Sep 14	49.90000 -0.10	50.00	49.27	49.94	2,017
29 Aug 14	50.00000 +0.40	50.00	49.10	49.60	4,004
28 Aug 14	49.60000 +0.67	49.60	48.80	48.95	6,087
27 Aug 14	48.93000 -0.50	49.60	48.93	49.20	2,174
26 Aug 14	49.43000 -0.13	50.00	48.80	49.50	2,001
25 Aug 14	49.56500 +0.79	49.78	48.65	49.00	2,181
22 Aug 14	48.77500 -1.02	49.51	48.63	49.50	988
21 Aug 14	49.80000 +1.55	49.80	48.00	48.10	1,409
20 Aug 14	48.25000 -0.54	48.75	48.25	48.75	498
19 Aug 14	48.79000 +0.85	48.79	47.69	48.00	2,993
18 Aug 14	47.94500 +0.44	48.00	47.69	47.69	658
15 Aug 14	47.50000 -0.25	48.00	47.50	48.00	718
14 Aug 14	47.75000 -0.24	48.00	47.75	47.99	606
13 Aug 14	47.98500 -0.81	48.63	47.70	48.63	1,155
12 Aug 14	48.79000 +1.67	50.15	47.01	47.12	6,078
11 Aug 14	47.12000 +1.12	47.50	46.56	46.75	1,349
08 Aug 14	46.00000 -1.10	47.49	44.50	47.10	10,499
07 Aug 14	47.10000 -1.49	47.75	47.10	47.51	2,678
06 Aug 14	48.59000 -0.07	49.10	47.13	48.75	26,165
05 Aug 14	48.66000 -1.22	50.05	48.66	49.50	13,599
04 Aug 14	49.87500 +0.88	49.88	49.00	49.34	3,902
01 Aug 14	49.00000 -1.00	50.09	49.00	50.00	9,354
31 Jul 14	50.00000 +0.00	50.50	50.00	50.00	7,685
30 Jul 14	50.00000 +0.28	50.90	49.85	50.50	21,044
29 Jul 14	49.72000 -1.18	50.76	49.72	50.35	6,802
28 Jul 14	50.90000 +0.85	50.90	50.20	50.23	4,404
25 Jul 14	50.05000 +0.05	50.30	49.94	49.99	3,243
24 Jul 14	50.00000 +0.03	50.14	49.77	50.00	4,508
23 Jul 14	49.97000 +0.22	50.15	49.75	49.75	3,926
22 Jul 14	49.75000 -0.25	50.00	49.75	50.00	1,686
21 Jul 14	50.00000 +0.25	50.84	49.84	50.33	8,149
18 Jul 14	49.75000 -0.25	50.00	49.70	49.75	18,613
17 Jul 14	50.00000 +0.30	50.20	49.71	49.71	16,269
16 Jul 14	49.70000 +0.30	50.19	49.40	49.40	5,992
15 Jul 14	49.40000 +0.38	50.54	49.15	49.15	21,707
14 Jul 14	49.02000 +0.52	49.22	48.00	48.20	2,091
11 Jul 14	48.50000 +0.10	48.60	48.30	48.30	9,806
10 Jul 14	48.40500 +0.15	48.60	48.30	48.31	41,454
09 Jul 14	48.25000 +0.90	48.25	47.35	47.40	3,998
08 Jul 14	47.35000 -0.31	47.50	47.35	47.50	5,694
07 Jul 14	47.66000 -0.24	48.70	47.35	48.00	1,734
04 Jul 14	47.90000 -1.10	48.50	47.90	48.50	1,273
03 Jul 14	49.00000 +1.65	49.25	47.50	47.50	6,997
02 Jul 14	47.35000 +0.00	48.37	47.35	47.35	4,576
01 Jul 14	47.35000 +0.80	47.56	46.27	46.55	1,082
30 Jun 14	46.55000 +0.00	47.00	46.25	46.80	5,253
27 Jun 14	46.55000 -1.59	48.20	46.55	48.20	7,123
26 Jun 14	48.14000 -0.06	49.00	46.11	48.21	9,454
25 Jun 14	48.20000 +0.18	48.40	47.99	48.02	5,731
24 Jun 14	48.02000 -0.48	49.00	48.00	48.51	5,473
23 Jun 14	48.50000 -0.90	49.45	48.06	49.41	4,245
20 Jun 14	49.40000 -0.80	50.50	49.40	50.25	3,439
19 Jun 14	50.20000 +1.20	51.00	49.01	49.01	24,489
18 Jun 14	49.00000 +0.34	49.19	48.65	48.66	3,895
17 Jun 14	48.66000 +0.10	48.95	48.50	48.50	3,786
16 Jun 14	48.56000 -0.40	48.97	48.50	48.96	4,691
13 Jun 14	48.96500 +0.06	48.97	48.40	48.90	9,247
12 Jun 14	48.90000 +0.10	49.00	48.50	48.80	5,793
11 Jun 14	48.80000 -0.30	49.05	48.80	49.00	5,737
10 Jun 14	49.10000 -0.08	49.17	48.90	49.17	1,348
09 Jun 14	49.17500 +0.17	49.20	48.82	48.82	2,416
06 Jun 14	49.00000 -0.60	49.60	48.70	49.50	3,748
05 Jun 14	49.60000 +0.60	49.85	48.98	48.98	8,943
04 Jun 14	49.00000 -0.42	49.42	48.99	49.05	6,097
03 Jun 14	49.42500 +0.22	49.60	49.00	49.50	10,239
02 Jun 14	49.20000 +0.60	49.52	48.50	49.52	14,052
30 May 14	48.60000 -0.55	49.55	48.60	49.55	8,455
29 May 14	49.15000 +0.27	49.45	48.80	48.90	5,332
28 May 14	48.88000 +0.06	48.88	48.42	48.51	10,841
27 May 14	48.82000 +0.31	48.85	48.25	48.25	2,701
26 May 14	48.51000 +0.15	49.00	48.06	48.06	16,571
23 May 14	48.36000 +0.36	48.36	47.78	48.00	2,982
22 May 14	48.00000 +0.80	48.12	47.40	47.40	16,767
21 May 14	47.20000 +0.20	47.40	47.10	47.10	1,860
20 May 14	47.00000 +0.00	47.49	47.00	47.17	2,216
19 May 14	47.00000 -1.00	48.00	47.00	47.70	5,043
16 May 14	48.00000 +0.00	48.36	47.85	48.36	20,832
15 May 14	48.00000 -0.39	48.36	47.85	48.36	11,610
14 May 14	48.39000 +0.19	48.39	48.15	48.39	6,292
13 May 14	48.20000 -0.20	48.51	48.00	48.50	4,762
12 May 14	48.40000 +1.40	48.40	47.00	47.00	6,435
09 May 14	47.00000 +0.45	47.10	46.54	46.55	3,990
08 May 14	46.55000 -0.90	47.45	46.55	47.45	1,315
07 May 14	47.45000 +0.48	48.00	46.82	46.94	2,618
06 May 14	46.97500 -0.83	47.80	46.72	47.80	2,047
05 May 14	47.80000 -0.37	48.74	47.25	48.74	3,721
02 May 14	48.16500 -1.13	49.30	48.03	49.30	2,789
30 Apr 14	49.29500 +1.18	49.29	48.11	48.11	6,726
29 Apr 14	48.11000 +1.11	48.11	46.97	47.00	5,082
28 Apr 14	47.00000 -0.02	47.20	47.00	47.03	2,400
25 Apr 14	47.02000 -0.18	47.20	47.02	47.19	1,658
24 Apr 14	47.20000 +0.20	47.20	46.75	47.13	4,428
23 Apr 14	47.00000 -0.75	47.75	47.00	47.74	2,943
22 Apr 14	47.75000 +0.24	48.55	47.74	48.00	5,231
17 Apr 14	47.51000 -0.82	48.00	47.51	47.64	2,605
16 Apr 14	48.32500 +1.33	49.00	47.00	47.00	6,143
15 Apr 14	47.00000 +0.34	47.15	46.28	46.66	4,202
14 Apr 14	46.66000 -1.56	48.00	46.44	48.00	14,933
11 Apr 14	48.22000 -0.38	48.99	47.61	48.15	6,919
10 Apr 14	48.60000 +0.60	48.74	48.10	48.10	3,533
09 Apr 14	48.00000 +0.14	48.51	47.70	47.70	4,277
08 Apr 14	47.86000 -0.84	49.15	47.30	49.15	7,283
07 Apr 14	48.70000 +0.10	49.45	48.00	48.00	5,649
04 Apr 14	48.60000 +0.60	48.83	47.66	48.01	7,046
03 Apr 14	48.00000 +0.00	48.25	47.50	48.00	7,120
02 Apr 14	48.00000 +0.40	48.00	47.60	47.99	2,935
01 Apr 14	47.60000 +0.20	48.24	47.10	47.10	4,739
31 Mar 14	47.40000 +0.30	47.40	47.01	47.40	15,191
28 Mar 14	47.10000 +0.50	47.40	46.82	46.90	2,816
27 Mar 14	46.60000 +0.50	46.88	46.00	46.00	1,253
26 Mar 14	46.10000 +0.31	47.00	45.79	45.79	16,129
25 Mar 14	45.79000 -0.21	46.00	45.50	45.50	5,144
24 Mar 14	46.00000 -0.35	46.35	45.81	46.35	3,803
21 Mar 14	46.35000 -0.05	46.90	46.25	46.40	4,551
20 Mar 14	46.40000 +0.05	46.55	46.20	46.20	11,616
19 Mar 14	46.35500 +0.35	46.60	45.90	45.90	6,884
18 Mar 14	46.00000 +0.15	46.00	45.75	46.00	11,067
17 Mar 14	45.85000 +0.30	46.04	45.46	45.49	3,236
14 Mar 14	45.55000 -0.45	45.85	45.26	45.50	6,394
13 Mar 14	46.00000 -0.40	46.40	45.50	46.40	1,458
12 Mar 14	46.40000 -0.60	47.00	46.00	46.90	2,355
11 Mar 14	47.00000 -0.10	47.40	46.99	47.20	7,472
10 Mar 14	47.10000 -0.29	47.40	46.82	47.39	6,280
07 Mar 14	47.39000 +0.20	47.40	46.77	47.10	3,324
06 Mar 14	47.18500 +0.38	47.19	46.80	46.80	6,865
05 Mar 14	46.80500 +0.31	47.10	46.49	46.49	12,444
04 Mar 14	46.49000 +1.44	47.10	45.10	45.10	5,429
03 Mar 14	45.05000 -2.31	47.36	44.50	47.30	11,457
28 Feb 14	47.36000 +0.16	47.40	47.20	47.35	3,687
27 Feb 14	47.20000 -0.80	47.94	47.00	47.94	2,039
26 Feb 14	48.00000 +0.55	48.13	47.41	47.41	6,987
25 Feb 14	47.45000 +0.01	47.65	47.35	47.40	1,457
24 Feb 14	47.44000 -0.76	48.15	47.26	48.15	5,646
21 Feb 14	48.20000 +2.20	48.20	46.00	46.00	21,985
20 Feb 14	46.00000 -0.30	46.29	45.81	46.29	2,207
19 Feb 14	46.30000 +0.45	48.00	45.88	45.98	9,050
18 Feb 14	45.85000 -0.91	47.25	45.50	47.25	8,073
17 Feb 14	46.75500 +0.16	47.50	46.50	46.50	11,818
14 Feb 14	46.60000 +1.10	46.69	45.20	45.20	17,834
13 Feb 14	45.50000 +0.85	45.50	44.10	44.90	11,594
12 Feb 14	44.65000 +0.65	44.94	44.00	44.10	24,920
11 Feb 14	44.00000 +0.49	44.60	43.50	43.51	4,054
10 Feb 14	43.50500 -0.29	43.88	43.33	43.50	1,735
07 Feb 14	43.80000 +0.48	43.80	43.00	43.30	5,797
06 Feb 14	43.32000 +0.28	43.38	43.01	43.04	2,254
05 Feb 14	43.04500 +0.54	43.04	42.51	42.51	3,013
04 Feb 14	42.50000 -0.25	42.75	42.50	42.75	14,048
03 Feb 14	42.75000 -0.25	43.10	42.75	42.75	1,884
31 Jan 14	43.00000 -0.09	43.10	42.26	43.10	3,598
30 Jan 14	43.09000 -0.08	43.35	42.85	43.17	1,622
29 Jan 14	43.17000 -0.68	44.51	43.00	43.85	33,035
28 Jan 14	43.85000 -0.72	44.50	43.72	44.10	8,371
27 Jan 14	44.57000 +0.35	44.75	42.50	43.20	3,971
24 Jan 14	44.21500 -0.83	45.47	43.71	45.00	4,453
23 Jan 14	45.05000 -0.45	45.50	43.00	45.25	9,618
22 Jan 14	45.50000 +0.75	45.50	44.55	44.55	5,452
21 Jan 14	44.75000 +0.24	44.75	44.00	44.00	3,100
20 Jan 14	44.51000 -0.98	45.01	44.01	45.00	16,663
17 Jan 14	45.49000 +0.59	45.50	44.20	44.70	14,967
16 Jan 14	44.90000 +0.01	44.90	44.50	44.90	9,011
15 Jan 14	44.89000 +0.94	44.89	43.95	43.95	10,064
14 Jan 14	43.95000 +0.20	43.99	43.00	43.25	1,631
13 Jan 14	43.75000 +1.40	43.75	42.44	42.45	14,774
10 Jan 14	42.35000 -0.20	42.50	42.22	42.25	4,631
09 Jan 14	42.55000 +0.01	42.55	42.19	42.30	1,869
08 Jan 14	42.54000 -0.25	42.79	42.26	42.40	11,410
07 Jan 14	42.79000 -0.01	42.79	42.37	42.79	4,830
06 Jan 14	42.80000 +0.38	42.99	42.55	42.76	1,664
03 Jan 14	42.42000 +0.19	42.99	40.26	42.75	7,866
02 Jan 14	42.23000 +0.01	42.65	41.90	41.90	1,194
31 Dec 13	42.22500 -0.28	42.50	41.87	42.50	1,523
30 Dec 13	42.50000 +0.03	42.99	42.40	42.60	2,073
27 Dec 13	42.47000 +0.73	42.50	41.62	41.63	5,114
24 Dec 13	41.74000 +0.35	42.20	41.39	41.39	453
23 Dec 13	41.39000 +0.44	41.77	40.88	41.01	3,726
20 Dec 13	40.95000 +0.17	41.20	40.75	40.75	2,775
19 Dec 13	40.78000 +0.12	41.75	40.00	41.16	4,218
18 Dec 13	40.66000 +0.27	41.00	39.86	40.25	6,577
17 Dec 13	40.39000 -0.35	40.75	40.17	40.72	2,810
16 Dec 13	40.74000 +0.74	40.98	38.80	39.91	30,024
13 Dec 13	40.00000 -1.16	41.00	38.50	41.00	21,997
12 Dec 13	41.16000 -2.24	42.82	40.67	42.75	13,450
11 Dec 13	43.40000 +0.00	43.55	42.50	43.35	11,256
10 Dec 13	43.40000 -0.19	43.75	43.09	43.10	5,736
09 Dec 13	43.59000 -0.16	43.75	42.61	43.75	4,744
06 Dec 13	43.75000 +0.80	43.75	42.50	42.91	8,654
05 Dec 13	42.95000 -0.94	43.89	42.51	43.75	6,853
04 Dec 13	43.89000 +0.81	44.26	43.00	43.09	8,069
03 Dec 13	43.08000 -1.47	44.75	42.75	44.63	4,080
02 Dec 13	44.55000 +0.03	44.80	44.26	44.75	5,155
29 Nov 13	44.52000 -0.27	45.00	44.26	44.26	2,859
28 Nov 13	44.79000 -0.41	45.19	44.27	45.00	6,170
27 Nov 13	45.20000 -0.80	45.55	44.45	45.50	8,981
26 Nov 13	46.00000 +1.80	46.00	44.28	44.28	23,224
25 Nov 13	44.20000 +0.70	44.20	43.50	43.50	11,001
22 Nov 13	43.50000 +0.60	43.59	42.58	42.75	5,097
21 Nov 13	42.90000 +0.01	43.15	42.50	42.51	7,381
20 Nov 13	42.89000 -0.40	43.60	42.50	43.50	19,430
19 Nov 13	43.29000 -0.01	43.65	43.15	43.30	6,284
18 Nov 13	43.30000 +2.14	43.30	41.30	41.30	7,496
15 Nov 13	41.16000 -0.74	41.90	41.16	41.90	6,182
14 Nov 13	41.90000 +1.04	42.00	40.91	41.43	8,202
13 Nov 13	40.86000 -0.42	41.44	40.86	41.28	14,226
12 Nov 13	41.28000 -0.71	42.04	41.27	42.00	11,658
11 Nov 13	41.99000 +0.49	41.99	41.50	41.89	5,436
08 Nov 13	41.50000 -0.54	42.03	41.00	42.03	4,620
07 Nov 13	42.04000 -0.31	42.30	41.76	42.30	11,762
06 Nov 13	42.35000 -0.03	43.17	42.21	42.27	3,869
05 Nov 13	42.38000 +0.06	42.80	41.75	42.34	8,380
04 Nov 13	42.32000 -0.87	43.30	42.32	43.19	5,353
01 Nov 13	43.19000 +0.56	43.30	42.50	42.50	5,041
31 Oct 13	42.63000 +0.62	42.90	42.25	42.90	4,752
30 Oct 13	42.01000 -0.23	42.60	41.65	41.65	3,073
29 Oct 13	42.24000 +0.60	42.24	41.75	42.00	2,368
28 Oct 13	41.64000 -1.36	42.95	41.64	42.90	6,597
25 Oct 13	43.00000 -0.50	43.60	43.00	43.50	7,107
24 Oct 13	43.50000 +0.40	43.50	42.90	43.10	4,081
23 Oct 13	43.10000 +0.60	43.10	42.30	42.30	11,567
22 Oct 13	42.50000 -0.24	42.87	42.41	42.87	993
21 Oct 13	42.74000 +0.44	42.75	41.50	41.99	11,550
18 Oct 13	42.30000 -0.38	42.80	42.14	42.50	6,441
17 Oct 13	42.68000 +0.70	42.68	40.65	42.00	7,723
16 Oct 13	41.98000 -0.72	42.30	40.50	42.30	27,881
15 Oct 13	42.70000 -0.84	43.49	42.35	43.00	44,782
14 Oct 13	43.54000 -2.26	44.00	42.87	44.00	19,595
11 Oct 13	45.80000 +0.10	45.80	45.00	45.75	13,119
10 Oct 13	45.70000 +0.65	45.70	45.00	45.00	11,245
09 Oct 13	45.05000 +0.80	45.05	43.60	44.00	15,353
08 Oct 13	44.25000 -0.41	44.50	43.57	44.00	7,121
07 Oct 13	44.66000 -0.14	44.73	44.03	44.73	2,232
04 Oct 13	44.80000 -0.20	44.80	43.51	44.55	9,746
03 Oct 13	45.00000 -0.25	45.30	44.76	45.25	4,013
02 Oct 13	45.25000 +0.25	45.50	44.55	45.00	7,091
01 Oct 13	45.00000 +0.70	45.10	44.12	44.30	17,601
30 Sep 13	44.30000 -0.40	44.30	43.30	44.30	11,274
27 Sep 13	44.70000 -0.30	44.95	44.31	44.95	1,542
26 Sep 13	45.00000 +0.25	45.02	44.31	44.96	5,970
25 Sep 13	44.75000 -0.25	45.00	44.65	45.00	4,184
24 Sep 13	45.00000 +0.31	45.00	44.65	44.65	5,932
23 Sep 13	44.69000 -0.56	45.50	44.60	45.48	7,038
20 Sep 13	45.25000 -0.28	45.50	44.91	45.35	14,206
19 Sep 13	45.53000 +0.93	45.80	44.80	44.81	30,924
18 Sep 13	44.60000 +0.40	44.70	44.21	44.50	37,857
17 Sep 13	44.20000 +1.08	44.40	42.75	43.10	15,134
16 Sep 13	43.12000 +1.62	43.27	41.50	41.50	18,348
13 Sep 13	41.50000 -0.30	41.75	41.39	41.75	3,697
12 Sep 13	41.80000 -0.29	42.40	40.50	42.00	9,464
11 Sep 13	42.09000 -0.01	42.49	42.00	42.20	3,774
10 Sep 13	42.10000 +0.60	42.59	41.51	41.98	25,571
09 Sep 13	41.50000 +0.15	41.99	41.08	41.34	4,525
06 Sep 13	41.35000 +0.95	41.37	40.27	40.45	6,265
05 Sep 13	40.40000 +1.13	40.40	39.31	39.31	1,566
04 Sep 13	39.27000 -0.30	39.57	39.07	39.57	1,082
03 Sep 13	39.57000 -0.29	39.90	39.26	39.90	2,549
02 Sep 13	39.86000 +1.01	39.86	38.75	39.00	3,376
30 Aug 13	38.85000 -1.05	40.45	38.10	40.00	8,831
29 Aug 13	39.90000 +0.00	40.25	39.85	40.00	1,082
28 Aug 13	39.90000 -0.60	40.25	38.59	40.25	6,682
27 Aug 13	40.50000 -0.28	41.80	40.20	41.00	14,151
26 Aug 13	40.78000 -1.02	41.80	40.60	41.80	3,229
23 Aug 13	41.80000 +0.00	41.80	40.70	41.80	5,184
22 Aug 13	41.80000 +1.15	42.00	40.50	40.50	9,173
21 Aug 13	40.65000 +0.00	40.65	40.35	40.55	1,436
20 Aug 13	40.65000 -0.55	41.90	40.48	41.90	13,560
19 Aug 13	41.20000 +0.20	41.50	40.75	41.40	8,752
16 Aug 13	41.00000 +1.13	41.20	40.56	41.19	4,823
15 Aug 13	39.87000 -1.11	41.10	39.51	41.00	11,154
14 Aug 13	40.98000 +0.63	40.98	40.10	40.60	11,592
13 Aug 13	40.35000 -0.15	40.75	40.10	40.50	2,182
12 Aug 13	40.50000 -0.38	40.80	40.01	40.70	1,465
09 Aug 13	40.88000 +0.18	40.99	40.60	40.60	5,786
08 Aug 13	40.70000 +1.39	40.80	39.20	39.20	15,234
07 Aug 13	39.31000 -0.45	39.67	39.00	39.51	4,984
06 Aug 13	39.76000 -0.46	40.63	39.50	40.20	10,115
05 Aug 13	40.22000 -0.28	40.50	40.00	40.50	5,528
02 Aug 13	40.50000 +0.40	40.50	40.10	40.20	47,464
01 Aug 13	40.10000 +0.15	40.49	40.00	40.00	6,528
31 Jul 13	39.95000 +1.00	40.30	38.50	39.48	38,338
30 Jul 13	38.95000 +0.52	38.95	38.29	38.30	6,812
29 Jul 13	38.43000 +0.15	38.45	37.69	38.45	3,571
26 Jul 13	38.28000 -0.17	38.38	37.81	38.25	4,698
25 Jul 13	38.45000 +0.23	38.50	37.90	38.05	5,365
24 Jul 13	38.22000 +0.16	38.22	37.31	37.75	10,379
23 Jul 13	38.06000 -0.08	38.19	37.38	37.51	5,119
22 Jul 13	38.14000 -0.04	38.14	37.79	37.90	2,020
19 Jul 13	38.18000 +0.18	38.18	37.60	37.70	6,204
18 Jul 13	38.00000 +1.00	38.20	36.91	36.91	20,780
17 Jul 13	37.00000 +0.75	37.23	36.30	36.30	14,804
16 Jul 13	36.25000 -1.24	37.50	36.25	37.50	8,879
15 Jul 13	37.49000 +0.00	37.75	36.18	36.18	2,389
12 Jul 13	37.49000 +0.39	38.00	37.10	37.10	14,993
11 Jul 13	37.10000 +0.19	37.15	36.28	36.91	17,394
10 Jul 13	36.91000 -0.04	36.91	36.00	36.01	4,097
09 Jul 13	36.95000 -0.25	37.37	36.70	37.15	4,396
08 Jul 13	37.20000 +0.55	37.20	36.60	36.60	29,094
05 Jul 13	36.65000 -0.15	36.90	36.51	36.80	22,024
04 Jul 13	36.80000 +1.57	36.85	35.60	35.75	51,403
03 Jul 13	35.23000 +0.45	35.23	34.01	34.50	6,917
02 Jul 13	34.78000 +0.17	34.80	34.50	34.50	1,582
01 Jul 13	34.61000 -0.29	34.85	34.30	34.85	4,837
28 Jun 13	34.90000 +0.50	35.00	34.25	34.30	14,138
27 Jun 13	34.40000 +0.90	35.06	33.30	33.75	23,551
26 Jun 13	33.50000 +0.25	33.64	33.00	33.50	14,384
25 Jun 13	33.25000 +1.25	33.25	32.00	32.00	2,828
24 Jun 13	32.00000 -1.00	33.35	31.80	33.00	11,481
21 Jun 13	33.00000 -0.57	34.00	33.00	34.00	6,856
20 Jun 13	33.57000 -1.05	34.52	33.57	34.50	7,212
19 Jun 13	34.62000 -0.82	35.44	34.62	35.44	1,126
18 Jun 13	35.44000 -0.06	35.44	34.71	35.05	5,190
17 Jun 13	35.50000 +0.18	35.55	35.18	35.25	3,070
14 Jun 13	35.32000 +0.83	35.32	34.28	34.70	6,805
13 Jun 13	34.49000 -0.25	34.70	34.20	34.70	9,582
12 Jun 13	34.74000 +0.04	35.00	34.25	35.00	10,388
11 Jun 13	34.70000 -1.02	35.56	34.70	35.51	6,797
10 Jun 13	35.72000 +0.35	35.75	35.32	35.40	7,533
07 Jun 13	35.37000 +0.37	35.56	34.75	35.00	10,831
06 Jun 13	35.00000 +0.30	35.15	34.70	34.85	8,006
05 Jun 13	34.70000 -0.28	35.01	34.70	35.00	7,364
04 Jun 13	34.98000 +0.29	35.04	34.60	34.60	8,834
03 Jun 13	34.69000 +0.24	35.14	34.23	34.25	8,116
31 May 13	34.45000 -0.15	35.37	34.35	34.50	12,745
30 May 13	34.60000 -0.01	35.01	34.01	34.40	8,110
29 May 13	34.61000 -1.35	35.90	34.50	35.90	13,321
28 May 13	35.96000 -0.12	36.38	35.90	35.96	11,493
27 May 13	36.08000 +0.39	36.14	35.71	35.80	23,359
24 May 13	35.69000 +0.58	35.70	35.15	35.15	35,142
23 May 13	35.11000 -0.12	35.29	33.80	34.90	21,255
22 May 13	35.23000 -0.03	35.27	34.90	35.27	6,515
21 May 13	35.26000 +0.32	35.26	34.30	35.09	26,449
20 May 13	34.94000 +0.44	35.18	34.33	34.46	24,473
17 May 13	34.50000 +1.18	34.50	33.25	33.32	23,921
16 May 13	33.32000 +0.22	33.32	31.77	32.50	5,746
15 May 13	33.10000 +0.35	33.32	32.59	32.70	12,076
14 May 13	32.75000 +0.50	32.75	31.75	32.25	13,128
13 May 13	32.25000 -0.10	32.37	31.75	32.35	12,777
10 May 13	32.35000 +0.02	32.37	31.93	32.32	2,621
09 May 13	32.33000 +0.48	32.33	31.26	31.85	2,633
08 May 13	31.85000 +0.11	31.94	31.50	31.73	2,214
07 May 13	31.74000 +0.49	31.74	31.25	31.25	2,708
06 May 13	31.25000 +0.35	31.50	30.52	30.52	2,431
03 May 13	30.90000 +0.20	30.99	30.37	30.75	1,787
02 May 13	30.70000 -0.04	30.79	30.25	30.74	3,049
30 Apr 13	30.74000 +0.19	31.00	30.62	30.62	3,459
29 Apr 13	30.55000 -0.94	31.70	28.51	31.53	10,397
26 Apr 13	31.49000 -0.21	31.60	30.71	31.60	2,292
25 Apr 13	31.70000 +0.95	31.79	30.50	31.00	12,172
24 Apr 13	30.75000 +0.50	31.65	30.25	30.25	9,341
23 Apr 13	30.25000 +0.40	30.40	29.60	29.85	3,041
22 Apr 13	29.85000 +0.24	30.00	29.56	29.61	1,248
19 Apr 13	29.61000 +0.36	29.67	29.01	29.01	10,572
18 Apr 13	29.25000 +0.00	29.56	29.04	29.25	9,228
17 Apr 13	29.25000 -1.10	30.50	29.25	30.42	4,003
16 Apr 13	30.35000 +0.05	30.65	30.22	30.30	5,935
15 Apr 13	30.30000 -0.87	31.48	30.30	30.85	6,129
12 Apr 13	31.17000 -0.44	31.88	31.17	31.60	8,215
11 Apr 13	31.61000 -0.39	31.99	31.50	31.99	4,075
10 Apr 13	32.00000 +1.55	32.00	30.45	30.45	2,280
09 Apr 13	30.45000 +0.15	31.24	30.30	30.31	4,867
08 Apr 13	30.30000 -1.20	31.32	30.30	30.75	2,503
05 Apr 13	31.50000 +0.08	31.60	30.55	31.50	15,802
04 Apr 13	31.42000 -0.81	32.64	31.42	32.23	6,147
03 Apr 13	32.23000 -0.17	32.99	32.15	32.99	2,109
02 Apr 13	32.40000 +0.40	32.75	31.76	32.75	6,467
28 Mar 13	32.00000 +0.00	32.43	31.84	31.99	6,275
27 Mar 13	32.00000 -0.20	32.25	31.95	32.20	7,079
26 Mar 13	32.20000 -0.30	32.47	32.04	32.10	4,429
25 Mar 13	32.50000 -0.15	33.19	32.10	32.80	9,614
22 Mar 13	32.65000 -0.35	33.00	32.40	33.00	7,438
21 Mar 13	33.00000 -0.10	33.08	32.65	33.00	7,313
20 Mar 13	33.10000 +0.30	33.16	32.34	32.65	11,901
19 Mar 13	32.80000 +0.47	33.00	32.16	32.40	7,328
18 Mar 13	32.33000 +0.32	32.50	31.78	32.00	3,895
15 Mar 13	32.01000 -0.61	33.19	32.01	32.62	12,765
14 Mar 13	32.62000 -0.26	33.00	32.26	32.88	4,794
13 Mar 13	32.88000 -0.31	33.19	32.63	33.19	6,337
12 Mar 13	33.19000 +0.49	33.19	32.64	32.75	56,427
11 Mar 13	32.70000 -0.28	33.00	32.50	33.00	59,418
08 Mar 13	32.98000 +0.75	33.00	32.04	32.04	10,553
07 Mar 13	32.23000 +1.04	32.23	31.19	31.19	12,205
06 Mar 13	31.19000 +0.64	31.19	30.00	30.70	5,372
05 Mar 13	30.55000 +0.80	30.80	29.75	29.75	6,465
04 Mar 13	29.75000 -0.55	30.45	29.75	30.14	6,875
01 Mar 13	30.30000 -0.22	30.77	30.16	30.45	7,464
28 Feb 13	30.52000 -0.26	30.85	30.52	30.75	6,656
27 Feb 13	30.78000 +0.07	31.00	30.52	30.68	5,609
26 Feb 13	30.71000 -0.84	31.63	30.71	31.55	12,807
25 Feb 13	31.55000 -0.22	32.10	31.55	31.66	24,546
22 Feb 13	31.77000 -0.39	32.35	31.76	32.16	3,407
21 Feb 13	32.16000 -0.34	32.50	31.52	32.50	7,811
20 Feb 13	32.50000 +0.00	32.70	32.05	32.05	12,472
19 Feb 13	32.50000 -0.38	32.90	32.00	32.90	4,477
18 Feb 13	32.88000 +0.24	33.00	32.65	32.65	3,546
15 Feb 13	32.64000 +0.14	32.69	32.16	32.50	2,745
14 Feb 13	32.50000 -0.10	32.82	32.17	32.60	9,940
13 Feb 13	32.60000 +0.15	32.60	32.20	32.20	6,825
12 Feb 13	32.45000 -0.09	32.50	32.01	32.50	13,243
11 Feb 13	32.54000 -0.02	32.54	32.00	32.00	2,765
08 Feb 13	32.56000 +1.13	32.56	31.00	31.46	9,147
07 Feb 13	31.43000 -0.57	31.94	31.25	31.94	3,302
06 Feb 13	32.00000 +1.09	32.00	30.86	30.91	5,346
05 Feb 13	30.91000 -0.11	31.30	30.80	30.81	3,980
04 Feb 13	31.02000 -0.50	31.84	31.02	31.50	3,676
01 Feb 13	31.52000 +0.20	32.18	31.22	31.22	9,088
31 Jan 13	31.32000 -0.65	32.11	31.06	32.11	5,023
30 Jan 13	31.97000 -0.26	32.20	31.65	32.20	4,426
29 Jan 13	32.23000 -0.28	32.75	32.21	32.51	7,175
28 Jan 13	32.51000 -0.49	33.00	32.51	33.00	12,944
25 Jan 13	33.00000 -0.10	33.24	32.80	33.10	7,818
24 Jan 13	33.10000 -0.23	33.28	33.00	33.28	5,039
23 Jan 13	33.33000 +0.19	33.33	32.75	33.28	6,429
22 Jan 13	33.14000 -0.16	33.29	32.59	33.25	4,465
21 Jan 13	33.30000 +0.95	33.30	32.25	32.35	7,763
18 Jan 13	32.35000 -0.65	33.50	32.26	33.50	5,805
17 Jan 13	33.00000 +0.50	33.00	32.25	32.49	7,556
16 Jan 13	32.50000 -0.10	32.60	31.51	32.50	6,246
15 Jan 13	32.60000 -0.35	33.50	32.60	32.90	12,788
14 Jan 13	32.95000 +1.04	32.95	31.04	31.36	22,296
11 Jan 13	31.91000 -0.19	32.50	31.25	32.50	7,859
10 Jan 13	32.10000 +0.85	32.20	31.00	31.64	12,599
09 Jan 13	31.25000 -0.74	32.00	31.25	31.90	9,836
08 Jan 13	31.99000 -0.11	32.17	31.57	31.57	7,915
07 Jan 13	32.10000 +1.77	33.24	30.50	30.95	20,135
04 Jan 13	30.33000 +0.18	31.00	29.70	30.16	39,019
03 Jan 13	30.15000 -0.18	30.30	29.70	30.00	5,976
02 Jan 13	30.33000 +1.33	30.33	29.51	29.51	8,324
31 Dec 12	29.00000 +0.74	29.50	28.51	29.00	3,277
28 Dec 12	28.26000 -0.14	29.00	28.26	28.45	3,970
27 Dec 12	28.40000 -0.38	29.05	28.40	28.65	2,432
24 Dec 12	28.78000 +0.00	29.49	28.20	28.50	5,218
21 Dec 12	28.78000 -0.06	28.85	28.31	28.70	8,209
20 Dec 12	28.84000 -0.86	29.60	28.84	29.52	7,498
19 Dec 12	29.70000 +0.39	29.80	29.32	29.74	8,954
18 Dec 12	29.31000 +0.27	29.56	29.10	29.10	14,393
17 Dec 12	29.04000 +0.39	29.25	28.65	28.65	12,257
14 Dec 12	28.65000 -0.78	29.59	28.65	29.43	3,417
13 Dec 12	29.43000 -0.49	29.90	28.10	29.60	5,824
12 Dec 12	29.92000 +1.02	29.96	28.90	28.90	15,514
11 Dec 12	28.90000 -0.07	28.99	28.31	28.90	8,046
10 Dec 12	28.97000 +0.57	28.97	28.03	28.49	6,881
07 Dec 12	28.40000 +0.22	28.40	27.50	28.10	8,809
06 Dec 12	28.18000 +0.33	28.19	27.42	27.80	8,519
05 Dec 12	27.85000 +0.51	28.00	26.58	27.35	25,792
04 Dec 12	27.34500 -0.11	27.44	26.50	27.17	12,000
03 Dec 12	27.45000 -0.40	27.80	27.15	27.25	4,027
30 Nov 12	27.85000 -0.04	27.94	27.45	27.94	10,186
29 Nov 12	27.89000 +0.34	27.90	27.15	27.15	6,023
28 Nov 12	27.55000 -0.05	27.60	27.27	27.60	4,177
27 Nov 12	27.60000 +0.11	27.73	27.25	27.49	4,647
26 Nov 12	27.48500 +0.08	27.60	26.99	27.41	4,321
23 Nov 12	27.41000 -0.09	27.60	27.16	27.50	2,154
22 Nov 12	27.50000 +0.51	27.50	26.99	26.99	3,340
21 Nov 12	26.99000 +0.08	27.00	26.72	26.91	3,425
20 Nov 12	26.91000 -0.07	27.32	26.90	26.98	2,977
19 Nov 12	26.98000 +0.54	26.98	26.27	26.27	3,989
16 Nov 12	26.44000 -0.02	26.70	26.35	26.50	5,049
15 Nov 12	26.46000 -0.05	27.00	26.45	26.51	6,483
14 Nov 12	26.51000 -0.34	26.85	26.50	26.85	8,509
13 Nov 12	26.85000 -0.20	27.10	26.45	27.05	8,217
12 Nov 12	27.05000 -0.05	27.24	26.75	27.10	14,651
09 Nov 12	27.10000 +0.66	27.30	26.25	26.30	6,061
08 Nov 12	26.44000 -0.70	27.25	26.44	27.25	9,939
07 Nov 12	27.14000 -0.35	27.35	26.72	27.00	24,827
06 Nov 12	27.49000 +0.84	27.49	26.30	26.34	4,595
05 Nov 12	26.64500 -0.31	27.09	26.40	26.90	5,553
02 Nov 12	26.96000 -0.59	27.62	26.96	27.38	4,855
01 Nov 12	27.55000 +0.21	27.75	27.00	27.26	2,724
31 Oct 12	27.34000 +0.05	27.40	27.00	27.29	5,636
30 Oct 12	27.29000 -0.20	27.50	26.75	27.31	5,012
29 Oct 12	27.49000 -0.11	27.50	27.30	27.40	7,089
26 Oct 12	27.60000 -0.07	27.70	27.30	27.67	13,471
25 Oct 12	27.67000 +0.07	28.00	27.40	28.00	15,665
24 Oct 12	27.60000 -1.04	28.80	27.40	28.80	23,292
23 Oct 12	28.64000 -0.15	28.88	28.20	28.79	5,367
22 Oct 12	28.79000 +0.23	28.80	28.21	28.56	5,176
19 Oct 12	28.56000 -0.07	28.90	28.56	28.64	4,983
18 Oct 12	28.63000 +0.42	28.92	28.20	28.21	9,490
17 Oct 12	28.21000 +0.59	28.30	27.61	27.61	8,897
16 Oct 12	27.62000 -0.65	28.20	27.61	28.20	5,168
15 Oct 12	28.27000 -0.38	28.85	28.20	28.75	4,312
12 Oct 12	28.65000 +0.80	28.80	27.53	27.88	16,886
11 Oct 12	27.85000 -0.25	28.40	27.85	28.10	7,807
10 Oct 12	28.10000 -0.65	29.00	28.10	29.00	8,004
09 Oct 12	28.75000 +0.07	29.00	28.60	28.68	4,450
08 Oct 12	28.68000 -0.60	29.24	28.68	29.00	6,586
05 Oct 12	29.28000 +0.28	29.40	28.95	29.00	2,693
04 Oct 12	29.00000 -0.31	29.40	29.00	29.20	5,013
03 Oct 12	29.31000 -0.29	29.60	29.17	29.49	3,050
02 Oct 12	29.60000 +0.29	29.83	29.33	29.50	10,057
01 Oct 12	29.31000 -0.43	30.58	29.31	30.58	6,009
28 Sep 12	29.74000 -0.07	29.90	29.30	29.65	6,198
27 Sep 12	29.81000 +0.30	30.00	29.28	29.28	3,586
26 Sep 12	29.51000 -0.89	30.33	29.22	30.33	9,023
25 Sep 12	30.40000 +0.00	30.47	30.13	30.13	13,662
24 Sep 12	30.40000 -0.10	30.50	30.19	30.38	12,325
21 Sep 12	30.50000 +0.25	30.76	30.01	30.01	17,093
20 Sep 12	30.25000 +0.40	30.68	29.62	30.49	13,544
19 Sep 12	29.85000 +0.18	30.00	29.52	29.70	5,692
18 Sep 12	29.67000 -0.49	30.50	29.48	30.50	11,441
17 Sep 12	30.16000 +0.28	31.00	29.81	31.00	31,118
14 Sep 12	29.88000 +1.38	29.91	28.75	28.75	16,710
13 Sep 12	28.50000 +0.05	28.73	28.31	28.50	14,170
12 Sep 12	28.45500 +0.50	28.65	27.75	27.92	12,979
11 Sep 12	27.95000 +0.00	28.00	27.40	27.94	18,702
10 Sep 12	27.95000 +0.25	27.95	27.25	27.37	6,465
07 Sep 12	27.70000 +0.69	27.89	26.50	27.15	12,131
06 Sep 12	27.01000 +0.76	27.08	26.25	26.25	5,465
05 Sep 12	26.25000 -0.50	26.79	26.01	26.75	5,726
04 Sep 12	26.75000 +0.07	26.91	26.60	26.68	3,162
03 Sep 12	26.68000 +0.68	26.75	26.01	26.01	8,658
31 Aug 12	26.00000 -0.10	26.80	26.00	26.05	10,359
30 Aug 12	26.10000 -0.60	26.86	26.10	26.70	6,576
29 Aug 12	26.70000 -0.35	27.05	26.57	27.05	1,837
28 Aug 12	27.05000 -0.30	27.35	26.50	27.35	3,325
27 Aug 12	27.35000 +0.09	27.71	27.27	27.27	1,567
24 Aug 12	27.26500 -0.55	27.80	27.08	27.80	4,230
23 Aug 12	27.81000 -0.18	28.48	27.42	28.48	4,620
22 Aug 12	27.99000 -0.62	28.67	27.99	27.99	3,885
21 Aug 12	28.61000 +0.27	28.90	27.89	27.89	7,254
20 Aug 12	28.34500 -0.08	28.65	28.12	28.39	2,536
17 Aug 12	28.42500 +0.82	28.43	27.65	27.65	5,902
16 Aug 12	27.60000 +0.62	27.60	26.92	26.98	1,556
15 Aug 12	26.98000 -0.19	27.25	26.85	27.17	722
14 Aug 12	27.17000 -0.16	27.59	26.92	27.59	1,862
13 Aug 12	27.32500 -0.35	27.75	27.15	27.67	2,855
10 Aug 12	27.68000 -0.12	28.00	27.10	27.50	4,385
09 Aug 12	27.80000 -0.01	27.95	27.53	27.85	6,803
08 Aug 12	27.80500 +0.51	27.85	27.25	27.50	2,725
07 Aug 12	27.29000 -0.01	27.75	27.10	27.30	3,988
06 Aug 12	27.30000 +1.48	27.30	25.79	25.80	14,847
03 Aug 12	25.82000 +0.57	25.83	25.25	25.25	1,837
02 Aug 12	25.25000 -0.92	26.29	25.25	25.97	2,751
01 Aug 12	26.17000 -0.06	26.40	25.50	25.50	3,101
31 Jul 12	26.22500 +0.66	26.36	25.40	25.57	6,259
30 Jul 12	25.56500 +1.07	26.00	24.99	25.00	11,848
27 Jul 12	24.50000 +0.25	24.90	24.10	24.25	7,273
26 Jul 12	24.25000 -0.50	24.75	23.82	24.75	9,682
25 Jul 12	24.75000 +0.19	25.51	24.50	24.50	4,113
24 Jul 12	24.55500 -0.05	25.00	24.17	25.00	5,719
23 Jul 12	24.60000 -0.80	25.30	24.56	25.30	4,935
20 Jul 12	25.40000 +0.30	25.50	25.19	25.30	8,409
19 Jul 12	25.10000 +0.70	25.50	24.30	24.30	9,504
18 Jul 12	24.40000 +0.40	25.20	24.02	24.10	3,911
17 Jul 12	24.00000 +0.34	24.20	23.47	23.73	18,859
16 Jul 12	23.66000 +0.06	23.84	23.21	23.56	12,025
13 Jul 12	23.60000 -1.05	24.66	23.60	24.66	16,865
12 Jul 12	24.65000 +0.11	25.00	24.51	24.54	4,001
11 Jul 12	24.54000 -0.06	25.00	24.54	24.60	2,194
10 Jul 12	24.60000 +0.10	25.22	24.54	24.54	4,688
09 Jul 12	24.50000 -0.80	25.22	24.50	25.15	12,825
06 Jul 12	25.30000 -1.20	26.50	25.30	26.50	10,622
05 Jul 12	26.50000 +0.30	26.75	26.00	26.20	8,725
04 Jul 12	26.20000 +0.00	26.47	25.75	26.20	3,852
03 Jul 12	26.20000 +0.32	26.25	25.60	25.60	5,372
02 Jul 12	25.88000 +0.58	26.00	25.50	25.90	7,325
29 Jun 12	25.30000 +0.70	26.30	24.89	25.20	10,965
28 Jun 12	24.60000 +0.38	24.68	24.35	24.41	1,900
27 Jun 12	24.22000 -0.01	24.67	24.11	24.11	12,778
26 Jun 12	24.23000 -0.69	25.15	24.23	24.95	5,871
25 Jun 12	24.91500 -0.65	26.00	24.92	26.00	5,284
22 Jun 12	25.56500 -0.45	26.11	25.53	26.02	2,345
21 Jun 12	26.02000 -0.55	26.40	26.02	26.33	4,116
20 Jun 12	26.57000 +0.87	26.85	25.50	25.50	6,701
19 Jun 12	25.70000 +0.25	25.98	25.15	25.45	1,576
18 Jun 12	25.45500 -0.05	26.00	25.45	25.80	1,522
15 Jun 12	25.50000 +0.46	25.65	25.40	25.40	5,569
14 Jun 12	25.04000 -0.66	25.99	24.90	25.70	8,653
13 Jun 12	25.70000 -0.30	26.20	25.60	26.20	3,830
12 Jun 12	25.99500 -0.25	26.75	25.80	26.75	4,465
11 Jun 12	26.25000 -0.38	27.35	26.00	26.89	4,999
08 Jun 12	26.63000 +0.13	26.63	25.90	26.51	6,438
07 Jun 12	26.49500 +0.00	26.94	26.18	26.60	3,396
06 Jun 12	26.50000 +0.54	26.50	25.76	26.00	7,910
05 Jun 12	25.96000 +0.31	26.00	25.69	25.69	905
04 Jun 12	25.65000 -0.10	25.88	25.50	25.75	1,953
01 Jun 12	25.75000 -0.25	27.00	25.50	27.00	6,245
31 May 12	26.00000 -0.10	26.75	25.93	26.35	6,805
30 May 12	26.10000 -0.91	27.20	26.10	27.05	7,941
29 May 12	27.01000 +0.38	27.23	26.52	26.74	3,998
28 May 12	26.63000 +0.00	27.19	26.57	26.63	827
25 May 12	26.63000 +0.00	26.90	26.26	26.76	5,278
24 May 12	26.63000 -0.22	27.00	26.55	27.00	4,260
23 May 12	26.85000 -0.52	27.50	26.76	27.50	4,679
22 May 12	27.37000 -0.13	27.49	26.84	27.30	4,136
21 May 12	27.50000 +0.75	27.75	26.80	26.80	3,542
18 May 12	26.75000 -0.55	27.36	26.75	27.30	7,003
17 May 12	27.30000 -0.95	28.34	27.30	28.34	4,008
16 May 12	28.24500 +0.72	28.50	27.26	27.50	6,990
15 May 12	27.53000 +0.11	28.10	27.26	28.00	6,808
14 May 12	27.42000 -1.38	28.80	27.36	28.80	5,629
11 May 12	28.80000 -0.20	29.10	27.56	29.10	8,212
10 May 12	29.00000 +1.27	29.48	27.97	27.97	7,177
09 May 12	27.73000 -0.35	28.32	27.27	28.10	8,650
08 May 12	28.08000 -0.49	29.32	28.08	29.32	3,742
07 May 12	28.57000 -0.15	28.57	28.01	28.01	10,209
04 May 12	28.72000 +0.03	29.09	28.26	28.60	18,693
03 May 12	28.69000 -0.70	29.67	28.60	29.39	20,316
02 May 12	29.39000 -0.11	29.78	29.20	29.50	6,408
30 Apr 12	29.49500 -0.14	29.75	29.25	29.64	3,791
27 Apr 12	29.64000 +0.02	29.80	29.10	29.45	10,470
26 Apr 12	29.62000 -0.83	30.69	29.45	30.50	10,503
25 Apr 12	30.45000 +0.73	30.68	29.63	29.63	16,021
24 Apr 12	29.72500 +0.60	29.83	29.20	29.20	7,498
23 Apr 12	29.12000 -0.55	29.65	29.11	29.50	13,360
20 Apr 12	29.67000 +0.14	30.10	29.30	29.52	15,131
19 Apr 12	29.53000 -0.85	30.67	29.52	30.62	13,052
18 Apr 12	30.38000 -0.57	31.00	30.00	31.00	7,631
17 Apr 12	30.95000 +0.23	31.20	30.22	30.73	29,390
16 Apr 12	30.72000 -1.03	31.92	30.72	31.92	10,374
13 Apr 12	31.75000 -1.30	32.96	31.40	32.58	9,967
12 Apr 12	33.05000 +0.31	33.17	32.43	32.74	10,512
11 Apr 12	32.74000 +0.60	33.25	31.94	32.00	9,920
10 Apr 12	32.14500 -0.19	32.72	32.00	32.72	23,999
05 Apr 12	32.33000 -0.54	33.05	32.21	32.90	8,708
04 Apr 12	32.87500 -1.53	34.40	32.45	34.40	13,898
03 Apr 12	34.41000 -0.06	34.58	34.41	34.51	9,766
02 Apr 12	34.47000 -0.44	35.12	34.41	35.01	8,335
30 Mar 12	34.91000 +0.28	35.40	34.75	34.75	11,011
29 Mar 12	34.63000 -0.87	35.50	34.63	35.50	11,166
28 Mar 12	35.50000 -0.30	35.80	35.30	35.56	13,237
27 Mar 12	35.80000 +0.67	36.00	35.20	35.52	16,155
26 Mar 12	35.13000 +0.62	35.17	34.57	34.76	12,573
23 Mar 12	34.51000 -0.26	34.96	34.03	34.78	18,549
22 Mar 12	34.77000 -0.23	34.97	34.76	34.76	17,897
21 Mar 12	35.00000 -0.03	35.31	34.76	35.16	18,838
20 Mar 12	35.03000 -0.98	35.65	35.03	35.65	10,950
19 Mar 12	36.00500 +1.10	36.01	34.75	34.95	14,809
16 Mar 12	34.90000 +0.35	35.00	34.40	34.50	6,275
15 Mar 12	34.55000 -0.69	35.49	34.15	35.40	22,417
14 Mar 12	35.24000 +0.91	36.00	34.42	34.51	56,549
13 Mar 12	34.33500 +0.75	34.50	33.36	33.64	27,191
12 Mar 12	33.58000 -0.22	33.90	33.30	33.85	34,167
09 Mar 12	33.80000 -0.82	34.88	33.75	34.88	15,181
08 Mar 12	34.62000 +0.72	34.90	33.85	33.90	14,010
07 Mar 12	33.90000 -0.10	34.29	33.74	33.78	18,534
06 Mar 12	34.00000 -1.51	35.20	33.50	35.20	40,742
05 Mar 12	35.50500 -1.19	36.60	35.50	36.60	14,334
02 Mar 12	36.70000 +0.60	36.70	35.90	36.10	11,333
01 Mar 12	36.10000 -0.90	36.99	35.51	36.99	32,464
29 Feb 12	37.00000 -0.30	38.15	36.89	37.83	19,081
28 Feb 12	37.30000 +0.13	38.85	36.66	37.32	31,877
27 Feb 12	37.16500 -0.75	37.51	36.80	37.51	11,428
24 Feb 12	37.92000 -0.08	38.15	37.58	38.00	9,900
23 Feb 12	38.00000 -0.65	38.75	37.37	38.40	20,782
22 Feb 12	38.65000 +2.86	38.98	37.01	37.50	107,838
21 Feb 12	35.79000 +0.78	35.99	35.00	35.32	16,302
20 Feb 12	35.01000 -0.26	35.63	34.85	35.00	10,086
17 Feb 12	35.27000 +1.37	35.27	34.18	34.18	23,533
16 Feb 12	33.90500 -1.40	35.10	33.69	35.10	13,111
15 Feb 12	35.30000 -0.53	37.00	35.00	36.20	36,268
14 Feb 12	35.83000 +0.41	36.25	35.35	35.53	8,914
13 Feb 12	35.42500 -0.26	36.49	35.42	35.96	5,297
10 Feb 12	35.68000 -0.97	37.15	35.67	36.60	10,248
09 Feb 12	36.65000 +0.28	37.10	36.37	36.38	6,476
08 Feb 12	36.37000 +0.44	36.71	35.93	35.93	5,631
07 Feb 12	35.93000 +0.19	36.06	35.01	35.74	7,386
06 Feb 12	35.74000 -0.26	36.24	35.42	36.00	7,456
03 Feb 12	36.00000 +0.14	36.20	35.60	35.87	20,233
02 Feb 12	35.86000 +0.06	35.99	35.56	35.85	12,142
01 Feb 12	35.80500 +0.90	35.85	35.10	35.40	3,737
31 Jan 12	34.91000 +0.10	35.20	34.50	34.81	7,940
30 Jan 12	34.81000 -0.29	35.09	34.51	35.01	5,606
27 Jan 12	35.10500 -0.85	35.93	34.90	35.93	6,282
26 Jan 12	35.95000 +0.91	36.37	35.04	35.04	6,763
25 Jan 12	35.04500 -0.21	35.99	35.00	35.00	10,827
24 Jan 12	35.25000 -0.35	35.85	34.66	35.85	8,532
23 Jan 12	35.60000 +0.40	35.90	35.42	35.45	8,361
20 Jan 12	35.19500 +1.44	35.84	33.65	33.91	18,966
19 Jan 12	33.76000 +1.52	33.80	32.00	32.00	41,399
18 Jan 12	32.23500 +0.42	32.59	31.60	31.82	25,637
17 Jan 12	31.82000 +0.35	32.79	31.50	31.94	22,306
16 Jan 12	31.47000 +0.76	31.75	30.50	30.75	12,768
13 Jan 12	30.70500 -0.30	32.15	30.70	31.00	19,878
12 Jan 12	31.00000 +0.41	31.69	30.30	30.58	8,897
11 Jan 12	30.59500 +0.74	30.70	30.00	30.36	6,370
10 Jan 12	29.85000 +0.33	30.25	29.38	29.65	12,555
09 Jan 12	29.52000 -0.59	30.29	29.25	30.15	5,695
06 Jan 12	30.11000 -0.48	31.00	30.00	30.75	7,161
05 Jan 12	30.59000 -0.61	31.50	30.53	31.50	4,910
04 Jan 12	31.20000 -0.38	31.73	31.18	31.70	3,481
03 Jan 12	31.58000 +0.88	31.60	30.70	30.70	10,036
02 Jan 12	30.70000 +0.07	31.34	30.41	31.34	17,405
30 Dec 11	30.63000 +0.54	30.82	30.09	30.09	3,240
29 Dec 11	30.09000 +0.04	30.25	30.01	30.01	6,873
28 Dec 11	30.05000 -0.23	30.47	29.90	30.00	5,365
27 Dec 11	30.27500 -0.69	31.00	30.24	30.43	4,579
23 Dec 11	30.97000 +0.57	31.00	30.20	30.20	1,996
22 Dec 11	30.40000 -0.10	30.92	29.75	30.52	8,798
21 Dec 11	30.50000 +0.17	31.65	30.25	30.25	10,917
20 Dec 11	30.32500 +0.74	30.83	29.70	29.71	10,025
19 Dec 11	29.59000 -0.31	30.50	29.37	30.00	7,548
16 Dec 11	29.90000 -0.80	30.83	29.90	30.83	8,321
15 Dec 11	30.70000 +0.36	31.05	30.20	30.30	6,754
14 Dec 11	30.34000 -0.49	30.83	30.30	30.83	15,120
13 Dec 11	30.83500 +0.44	31.50	30.20	30.50	18,236
12 Dec 11	30.39500 -1.01	31.23	30.29	31.04	6,534
09 Dec 11	31.41000 +0.41	32.50	30.50	30.94	9,492
08 Dec 11	31.00000 -1.08	32.50	30.80	31.98	14,255
07 Dec 11	32.08000 +0.05	32.91	31.76	32.37	19,106
06 Dec 11	32.03500 -0.20	32.32	31.91	32.05	16,052
05 Dec 11	32.23500 -0.44	33.10	32.24	32.38	17,197
02 Dec 11	32.68000 +0.60	33.17	32.08	32.08	33,365
01 Dec 11	32.08500 +0.08	32.84	32.05	32.06	15,670
30 Nov 11	32.00500 +0.34	32.97	31.33	31.72	20,810
29 Nov 11	31.67000 +0.50	31.73	30.76	31.44	5,459
28 Nov 11	31.17000 +1.64	31.75	29.50	29.50	12,484
25 Nov 11	29.53000 +0.47	29.93	28.83	29.00	5,895
24 Nov 11	29.06000 +1.10	29.70	28.25	28.25	13,007
23 Nov 11	27.96000 -0.83	29.15	27.96	28.78	30,502
22 Nov 11	28.78500 +0.05	29.06	28.68	28.80	13,148
21 Nov 11	28.73500 -0.11	29.09	28.55	29.00	28,825
18 Nov 11	28.85000 +0.19	29.36	28.58	28.98	48,940
17 Nov 11	28.66000 -0.39	29.05	28.50	29.00	28,418
16 Nov 11	29.05000 -0.55	29.97	28.76	29.60	11,700
15 Nov 11	29.60000 -1.15	30.83	29.50	30.50	17,477
14 Nov 11	30.75000 -0.67	31.65	30.62	31.44	11,627
11 Nov 11	31.42000 +0.28	31.50	30.92	31.14	5,870
10 Nov 11	31.14000 -0.88	32.25	30.91	31.51	10,225
09 Nov 11	32.02000 -1.65	34.00	31.50	33.51	7,782
08 Nov 11	33.67500 +0.42	34.00	33.00	33.00	8,276
07 Nov 11	33.25000 +0.00	33.60	32.25	32.92	6,509
04 Nov 11	33.25000 -0.69	34.36	32.95	34.04	9,270
03 Nov 11	33.94500 +0.94	34.13	32.23	32.35	14,000
02 Nov 11	33.00000 +0.90	33.50	32.44	32.44	11,656
01 Nov 11	32.10000 -1.70	33.52	32.00	33.52	12,379
31 Oct 11	33.80000 -1.10	34.58	33.80	34.34	26,783
28 Oct 11	34.90000 -0.48	35.88	34.38	35.39	15,629
27 Oct 11	35.38000 +1.29	35.50	34.28	34.30	29,181
26 Oct 11	34.09000 -0.01	34.25	33.08	33.72	40,392
25 Oct 11	34.10000 +0.14	34.48	33.63	33.96	21,025
24 Oct 11	33.95500 -0.21	34.50	33.78	34.48	13,568
21 Oct 11	34.16500 -1.08	34.80	34.01	34.12	18,258
20 Oct 11	35.25000 -0.19	35.70	34.40	35.52	9,627
19 Oct 11	35.43500 -0.72	36.50	35.25	36.26	6,808
18 Oct 11	36.16000 -0.71	36.25	35.10	36.01	4,599
17 Oct 11	36.87000 -0.62	38.55	36.28	37.95	16,938
14 Oct 11	37.49000 -0.26	38.00	37.37	37.75	13,566
13 Oct 11	37.75000 -0.55	38.45	37.50	38.00	4,771
12 Oct 11	38.30000 +1.17	38.45	37.12	37.12	11,224
11 Oct 11	37.12500 -0.88	37.75	37.00	37.75	6,219
10 Oct 11	38.00000 +1.51	38.23	36.30	36.50	9,317
07 Oct 11	36.49000 +0.83	36.55	35.24	35.67	12,778
06 Oct 11	35.66500 +1.99	35.67	33.54	33.54	7,578
05 Oct 11	33.68000 +1.87	33.68	32.43	32.71	5,879
04 Oct 11	31.81000 -2.27	33.60	31.75	33.60	8,084
03 Oct 11	34.08500 -1.21	34.67	33.52	34.67	11,519
30 Sep 11	35.29500 -0.88	36.40	34.65	36.35	9,276
29 Sep 11	36.17000 +0.18	37.00	34.89	34.89	25,143
28 Sep 11	35.99000 -0.47	36.35	33.55	36.26	8,066
27 Sep 11	36.45500 +2.40	36.50	34.35	34.35	13,288
26 Sep 11	34.06000 -0.65	35.25	33.55	34.54	6,763
23 Sep 11	34.71500 +0.63	34.72	32.69	34.24	10,754
22 Sep 11	34.08000 -2.06	35.87	34.01	35.87	21,504
21 Sep 11	36.14000 -1.31	37.45	36.00	37.45	6,427
20 Sep 11	37.45000 +1.44	38.00	35.87	35.87	19,585
19 Sep 11	36.00500 -1.54	37.24	36.01	37.24	19,311
16 Sep 11	37.55000 +1.37	37.67	36.51	36.51	10,996
15 Sep 11	36.18000 +0.11	36.99	35.81	35.81	9,229
14 Sep 11	36.07000 +0.96	36.12	34.11	35.00	12,668
13 Sep 11	35.11000 +0.25	35.33	33.77	35.33	13,749
12 Sep 11	34.86000 -1.64	35.68	34.37	35.50	13,088
09 Sep 11	36.50000 -0.86	37.48	36.28	37.00	34,740
08 Sep 11	37.36000 -0.44	38.25	37.18	37.81	9,891
07 Sep 11	37.80500 +0.96	38.02	37.30	37.50	10,308
06 Sep 11	36.85000 -0.68	37.85	36.72	37.53	20,125
05 Sep 11	37.52500 -1.29	38.24	37.00	38.20	18,614
02 Sep 11	38.82000 -0.93	39.70	38.50	39.70	18,464
01 Sep 11	39.75000 -1.38	41.46	39.51	41.10	17,566
31 Aug 11	41.13500 +1.30	41.45	39.83	41.41	11,774
30 Aug 11	39.83000 +0.33	40.38	39.24	39.62	9,043
29 Aug 11	39.50000 +0.85	40.15	39.04	39.04	8,165
26 Aug 11	38.64500 -0.53	38.92	37.62	37.62	9,737
25 Aug 11	39.17500 -0.13	40.13	38.88	39.32	6,972
24 Aug 11	39.30000 +1.35	39.93	38.30	38.30	6,889
23 Aug 11	37.95000 -0.18	39.28	37.89	38.46	7,840
22 Aug 11	38.13500 +0.10	38.85	37.59	37.95	9,222
19 Aug 11	38.03000 -1.60	39.43	36.99	39.01	23,554
18 Aug 11	39.63500 -2.63	42.66	39.00	42.66	12,028
17 Aug 11	42.26000 -0.48	43.11	42.12	42.12	11,022
16 Aug 11	42.74000 -1.41	44.00	41.94	44.00	14,511
15 Aug 11	44.15000 +1.54	44.22	42.60	43.84	16,407
12 Aug 11	42.61000 +2.72	42.75	39.26	40.47	21,725
11 Aug 11	39.89000 +2.27	40.24	37.42	38.39	40,111
10 Aug 11	37.62000 -2.19	41.31	37.51	41.26	29,782
09 Aug 11	39.81000 +1.10	40.24	37.12	38.60	41,768
08 Aug 11	38.71000 -4.05	42.05	38.16	40.22	48,083
05 Aug 11	42.76000 +0.74	43.72	39.36	40.00	35,746
04 Aug 11	42.02000 -2.78	46.00	42.02	45.50	30,914
03 Aug 11	44.80000 -1.07	46.12	43.97	45.39	15,806
02 Aug 11	45.87000 -2.34	48.00	45.70	48.00	19,724
01 Aug 11	48.21000 -1.54	50.49	47.98	50.00	23,635
29 Jul 11	49.75000 -1.40	51.00	49.37	50.86	20,690
28 Jul 11	51.15000 +0.04	51.19	50.25	51.00	10,414
27 Jul 11	51.11000 -2.45	53.04	50.73	53.04	44,913
26 Jul 11	53.56000 -1.00	55.01	53.26	55.01	7,969
25 Jul 11	54.56000 +0.46	54.93	53.96	53.96	10,618
22 Jul 11	54.10000 +0.32	55.25	54.01	54.80	15,317
21 Jul 11	53.78000 +1.00	54.11	52.10	53.45	13,233
20 Jul 11	52.78000 +0.29	53.25	52.47	52.50	11,863
19 Jul 11	52.49000 +0.22	52.80	52.02	52.04	4,261
18 Jul 11	52.27000 -0.98	52.86	51.60	52.86	19,184
15 Jul 11	53.25000 -0.05	53.45	52.90	53.02	3,094
14 Jul 11	53.30000 -0.52	54.07	53.06	53.82	1,245
13 Jul 11	53.82000 +0.50	54.00	53.11	53.20	6,822
12 Jul 11	53.32000 -0.56	53.40	51.27	53.00	12,718
11 Jul 11	53.88000 -2.00	55.47	53.47	55.47	10,849
08 Jul 11	55.88000 -0.73	56.85	55.63	56.85	8,138
07 Jul 11	56.61000 +0.46	56.75	56.00	56.15	6,725
06 Jul 11	56.15000 -0.15	56.47	55.52	56.11	17,640
05 Jul 11	56.30000 +0.60	56.49	55.60	55.60	11,358
04 Jul 11	55.70000 +0.58	55.75	55.25	55.50	2,760
01 Jul 11	55.12000 +0.12	55.50	54.54	54.80	7,202
30 Jun 11	55.00000 +0.80	55.00	53.84	54.20	18,125
29 Jun 11	54.20000 +0.51	54.39	53.70	53.70	12,686
28 Jun 11	53.69000 +1.36	53.69	52.51	52.73	14,477
27 Jun 11	52.33000 -0.30	52.83	52.24	52.69	4,983
24 Jun 11	52.63000 +0.80	53.70	52.00	52.00	16,053
23 Jun 11	51.83000 -0.65	52.58	51.50	52.01	7,288
22 Jun 11	52.48000 +0.71	52.80	51.77	51.77	8,509
21 Jun 11	51.77000 +0.82	52.25	51.10	51.10	8,655
20 Jun 11	50.95000 +0.38	51.02	49.83	50.05	7,890
17 Jun 11	50.57000 -0.72	51.30	50.11	51.29	20,309
16 Jun 11	51.29000 -0.04	51.29	50.58	51.05	17,151
15 Jun 11	51.33000 -1.86	52.39	51.05	51.05	13,987
14 Jun 11	53.19000 +1.09	53.19	51.86	52.00	6,415
13 Jun 11	52.10000 +0.71	52.25	51.57	52.00	4,781
10 Jun 11	51.39000 -0.75	52.24	51.20	52.14	9,206
09 Jun 11	52.14000 +0.64	52.73	51.65	51.70	8,569
08 Jun 11	51.50000 -0.57	51.86	51.11	51.56	4,961
07 Jun 11	52.07000 -0.23	52.48	51.60	52.30	5,216
06 Jun 11	52.30000 -0.20	52.50	52.01	52.30	6,620
03 Jun 11	52.50000 -0.30	53.60	51.89	52.76	13,943
02 Jun 11	52.80000 -0.95	53.01	52.50	53.01	2,955
01 Jun 11	53.75000 -0.62	54.80	53.42	54.40	7,646
31 May 11	54.37000 +1.08	54.37	53.15	53.15	11,896
30 May 11	53.29000 +0.14	53.39	53.00	53.25	1,806
27 May 11	53.15000 +1.07	53.25	52.26	52.26	7,650
26 May 11	52.08000 -0.92	53.18	51.64	52.68	6,543
25 May 11	53.00000 +0.82	53.00	51.55	51.55	5,822
24 May 11	52.18000 +0.70	52.43	51.57	51.90	6,247
23 May 11	51.48000 -1.40	52.51	51.26	52.51	11,304
20 May 11	52.88000 -0.47	53.75	52.55	53.35	7,385
19 May 11	53.35000 -0.59	54.20	53.25	53.96	8,294
18 May 11	53.94000 -0.12	54.25	53.50	54.00	10,817
17 May 11	54.06000 -0.46	54.63	53.90	54.10	7,249
16 May 11	54.52000 -0.08	54.86	54.00	54.51	21,136
13 May 11	54.60000 -0.17	55.11	54.51	54.62	33,212
12 May 11	54.77000 +0.10	54.88	54.31	54.75	9,427
11 May 11	54.67000 -0.10	55.25	54.60	54.77	10,560
10 May 11	54.77000 +0.47	55.11	54.14	54.30	14,537
09 May 11	54.30000 -0.13	54.58	53.99	54.56	8,460
06 May 11	54.43000 +0.61	54.67	53.75	53.98	16,925
05 May 11	53.82000 -1.08	55.00	53.25	54.90	9,696
04 May 11	54.90000 -0.35	55.40	54.25	55.05	7,889
03 May 11	55.25000 -0.53	56.15	54.76	56.15	7,799
02 May 11	55.78000 -0.19	56.65	55.78	56.00	8,851
29 Apr 11	55.97000 +1.06	55.97	54.55	55.00	20,014
28 Apr 11	54.91000 +0.80	55.00	53.80	54.15	26,790
27 Apr 11	54.11000 -0.32	54.67	53.90	54.01	17,512
26 Apr 11	54.43000 +1.38	54.44	52.71	52.72	29,926
21 Apr 11	53.05000 +0.38	53.31	52.40	52.70	11,541
20 Apr 11	52.67000 +2.51	52.67	50.97	50.97	20,511
19 Apr 11	50.16000 +0.15	51.10	50.01	50.01	14,178
18 Apr 11	50.01000 -0.29	50.99	49.55	50.90	29,738
15 Apr 11	50.30000 -1.20	51.58	50.30	51.51	34,882
14 Apr 11	51.50000 -0.30	51.81	50.99	51.81	25,496
13 Apr 11	51.80000 +0.90	52.25	51.50	51.63	30,919
12 Apr 11	50.90000 -2.36	53.12	50.90	53.12	30,970
11 Apr 11	53.26000 -0.93	54.18	52.95	54.00	12,430
08 Apr 11	54.19000 +1.15	54.19	53.04	53.04	26,669
07 Apr 11	53.04000 -0.96	53.89	53.04	53.65	8,679
06 Apr 11	54.00000 +0.03	54.22	53.27	54.00	10,500
05 Apr 11	53.97000 +0.57	54.00	53.20	53.40	19,373
04 Apr 11	53.40000 +0.52	53.40	52.34	52.34	14,353
01 Apr 11	52.88000 +0.85	52.90	51.75	52.16	11,925
31 Mar 11	52.03000 +0.28	52.10	51.42	51.51	40,627
30 Mar 11	51.75000 +0.05	51.99	51.40	51.58	21,209
29 Mar 11	51.70000 -0.44	52.00	51.09	51.98	16,105
28 Mar 11	52.14000 -0.57	52.71	51.60	52.71	21,337
25 Mar 11	52.71000 +1.71	52.87	50.86	51.00	29,851
24 Mar 11	51.00000 +0.74	51.22	50.24	50.26	38,864
23 Mar 11	50.26000 +0.50	50.65	49.70	49.80	50,142
22 Mar 11	49.76000 -1.68	51.99	49.76	51.99	23,353
21 Mar 11	51.44000 +0.09	52.50	51.24	52.16	32,782
18 Mar 11	51.35000 +1.53	52.00	50.06	50.39	36,946
17 Mar 11	49.82000 +2.09	49.85	47.50	47.50	19,695
16 Mar 11	47.73000 -1.33	49.99	47.15	48.83	27,682
15 Mar 11	49.05500 -0.85	49.49	46.79	49.01	41,275
14 Mar 11	49.90000 -0.90	50.44	49.43	50.00	26,023
11 Mar 11	50.80000 -0.49	51.32	49.90	51.28	29,467
10 Mar 11	51.29000 -0.45	52.00	51.11	52.00	36,034
09 Mar 11	51.74000 +1.16	51.83	50.60	50.60	20,782
08 Mar 11	50.58000 -0.09	51.10	49.52	50.01	11,744
07 Mar 11	50.67000 +0.28	51.25	50.20	51.10	6,215
04 Mar 11	50.39000 +0.14	51.60	50.08	51.60	11,706
03 Mar 11	50.25000 -0.25	51.33	50.25	50.50	7,067
02 Mar 11	50.50000 -0.20	50.70	49.50	50.35	8,101
01 Mar 11	50.70000 +0.15	51.35	50.46	50.55	14,483
28 Feb 11	50.55000 +0.44	50.56	50.00	50.20	6,860
25 Feb 11	50.11000 +1.26	50.45	49.08	49.20	6,045
24 Feb 11	48.85000 -0.36	49.11	48.00	49.10	25,178
23 Feb 11	49.21000 -0.97	50.12	49.11	50.12	15,908
22 Feb 11	50.18000 -1.03	50.68	50.00	50.52	12,128
21 Feb 11	51.21000 -0.79	52.25	50.88	51.66	14,340
18 Feb 11	52.00000 +0.35	52.22	51.53	51.66	7,356
17 Feb 11	51.65000 -1.05	52.75	51.40	52.40	14,381
16 Feb 11	52.70000 +0.00	52.89	52.46	52.70	9,137
15 Feb 11	52.70000 -0.32	53.28	52.25	53.02	14,790
14 Feb 11	53.02000 -0.02	53.49	52.00	53.49	8,496
11 Feb 11	53.04000 -0.29	53.54	52.51	53.01	6,648
10 Feb 11	53.33000 -0.15	53.72	52.25	53.00	18,781
09 Feb 11	53.48000 -0.77	54.50	52.82	54.44	19,776
08 Feb 11	54.25000 +1.25	54.42	53.14	53.14	10,254
07 Feb 11	53.00000 +1.50	53.00	51.44	51.50	15,147
04 Feb 11	51.50000 +0.05	52.00	51.27	51.69	8,346
03 Feb 11	51.45000 -0.26	51.75	50.51	51.65	11,607
02 Feb 11	51.71000 -0.64	52.60	51.12	52.45	20,818
01 Feb 11	52.35000 -0.15	53.08	51.80	52.85	12,034
31 Jan 11	52.50000 -1.26	53.51	51.01	53.50	46,645
28 Jan 11	53.76000 -0.92	54.90	53.65	54.30	10,071
27 Jan 11	54.68000 +0.52	55.17	54.25	54.50	9,212
26 Jan 11	54.16000 +0.65	54.90	53.82	53.82	6,720
25 Jan 11	53.51000 -0.35	54.45	53.51	53.70	8,434
24 Jan 11	53.86000 -1.10	55.17	53.52	55.00	9,105
21 Jan 11	54.96000 +0.02	55.60	54.50	54.55	24,306
20 Jan 11	54.94000 -0.01	55.29	53.75	55.04	35,889
19 Jan 11	54.95000 -0.45	55.45	54.79	55.40	17,467
18 Jan 11	55.40000 +1.26	55.49	54.14	54.14	49,624
17 Jan 11	54.14000 +0.84	54.69	53.50	53.60	67,961
14 Jan 11	53.30000 +0.00	53.69	52.60	52.60	42,333
13 Jan 11	53.30000 -0.28	53.58	52.66	53.40	16,856
12 Jan 11	53.58000 +0.18	53.58	53.11	53.11	43,846
11 Jan 11	53.40000 +0.89	53.47	50.00	52.00	79,947
10 Jan 11	52.51000 -0.89	53.35	52.29	53.35	7,584
07 Jan 11	53.40000 +0.40	54.00	52.71	53.01	15,278
06 Jan 11	53.00000 +0.63	53.50	52.10	52.10	9,291
05 Jan 11	52.37000 +0.27	52.37	51.40	51.75	12,365
04 Jan 11	52.10000 -0.40	52.50	51.60	52.50	9,433
03 Jan 11	52.50000 +1.20	52.75	51.30	51.75	7,137
31 Dec 10	51.30000 -0.01	51.60	51.16	51.50	1,712
30 Dec 10	51.31000 -0.19	51.60	50.60	51.60	2,437
29 Dec 10	51.50000 +0.71	51.50	50.71	50.77	2,235
28 Dec 10	50.79000 -0.59	51.51	50.44	51.50	18,271
27 Dec 10	51.38000 -1.17	52.52	50.60	52.52	14,296
24 Dec 10	52.55000 -0.45	52.90	52.50	52.90	1,662
23 Dec 10	53.00000 +0.02	53.35	52.60	53.00	13,372
22 Dec 10	52.98000 +0.36	53.00	52.61	52.62	6,537
21 Dec 10	52.62000 +0.02	52.90	52.55	52.55	7,663
20 Dec 10	52.60000 +0.25	53.21	52.11	52.63	17,225
17 Dec 10	52.35000 +0.64	52.35	51.80	51.80	10,278
16 Dec 10	51.71000 -0.68	52.35	51.50	52.00	4,792
15 Dec 10	52.39000 +0.39	52.39	51.50	52.00	12,376
14 Dec 10	52.00000 +0.00	52.24	52.00	52.00	7,125
13 Dec 10	52.00000 +0.16	52.25	51.85	52.00	15,460
10 Dec 10	51.84000 +0.09	51.84	51.26	51.50	7,389
09 Dec 10	51.75000 -1.63	53.38	51.25	53.00	21,122
08 Dec 10	53.38000 +0.25	53.74	52.88	53.13	12,708
07 Dec 10	53.13000 +0.58	53.65	52.12	52.55	9,929
06 Dec 10	52.55000 +0.33	52.55	51.67	52.22	8,719
03 Dec 10	52.22000 -0.03	52.50	51.24	52.01	6,491
02 Dec 10	52.25000 +1.75	52.31	50.75	50.75	11,464
01 Dec 10	50.50000 +1.80	50.50	48.53	49.01	10,639
30 Nov 10	48.70000 -1.05	49.97	48.01	49.80	15,441
29 Nov 10	49.75000 -0.82	51.20	49.75	50.60	13,318
26 Nov 10	50.57000 -0.63	51.35	50.00	51.23	14,449
25 Nov 10	51.20000 +0.45	51.50	50.56	50.56	5,530
24 Nov 10	50.75000 -0.65	51.44	49.59	50.90	18,024
23 Nov 10	51.40000 -2.05	53.71	51.37	53.00	14,166
22 Nov 10	53.45000 +0.56	54.50	53.00	53.00	12,211
19 Nov 10	52.89000 +0.96	53.17	51.69	51.69	18,729
18 Nov 10	51.93000 +2.56	52.25	49.35	49.35	16,845
17 Nov 10	49.37000 +0.86	49.83	48.48	48.50	14,875
16 Nov 10	48.51000 -2.15	50.17	48.51	49.75	22,625
15 Nov 10	50.66000 +0.07	50.98	49.76	50.05	7,267
12 Nov 10	50.59000 +0.59	50.73	48.69	49.88	20,189
11 Nov 10	50.00000 -0.11	50.56	50.00	50.20	6,107
10 Nov 10	50.11000 -2.01	51.99	50.11	51.99	11,405
09 Nov 10	52.12000 +0.52	52.12	50.52	50.52	39,633
08 Nov 10	51.60000 +0.33	51.75	50.97	51.75	13,348
05 Nov 10	51.27000 +0.69	51.27	50.22	50.80	5,004
04 Nov 10	50.58000 +1.19	50.70	49.60	49.60	8,106
03 Nov 10	49.39500 -0.72	50.30	49.17	50.00	16,436
02 Nov 10	50.11000 -0.70	50.89	49.85	50.89	7,992
01 Nov 10	50.81000 +0.60	50.81	49.48	50.21	4,553
29 Oct 10	50.21000 -0.78	50.81	49.98	50.60	11,129
28 Oct 10	50.99000 +0.76	51.01	50.15	50.99	11,870
27 Oct 10	50.23000 -1.30	51.67	50.00	51.67	14,414
26 Oct 10	51.53000 -0.22	51.75	51.00	51.75	15,933
25 Oct 10	51.75000 +0.45	51.88	51.30	51.30	11,752
22 Oct 10	51.30000 +0.91	51.42	49.65	49.65	19,625
21 Oct 10	50.39000 +1.39	50.50	48.43	48.43	18,034
20 Oct 10	49.00000 +0.76	49.00	47.35	48.00	18,128
19 Oct 10	48.24000 +0.46	48.70	47.70	47.80	19,151
18 Oct 10	47.78000 -1.17	48.89	47.71	48.87	18,294
15 Oct 10	48.95000 +1.30	49.12	47.06	47.60	33,411
14 Oct 10	47.65000 +1.25	47.65	46.00	46.00	23,588
13 Oct 10	46.40000 +0.78	46.55	45.65	45.65	14,888
12 Oct 10	45.62000 -0.18	45.99	44.70	45.50	9,614
11 Oct 10	45.80000 -0.18	46.03	45.51	46.00	27,340
08 Oct 10	45.98000 +0.37	45.98	45.35	45.35	8,906
07 Oct 10	45.61000 +0.71	45.72	44.84	44.84	5,790
06 Oct 10	44.90000 +0.67	45.45	44.85	45.15	7,763
05 Oct 10	44.23000 +0.76	44.56	43.28	43.39	5,127
04 Oct 10	43.47000 -1.13	45.00	43.47	45.00	7,173
01 Oct 10	44.60000 -0.09	45.38	44.60	45.00	7,228
30 Sep 10	44.68500 -0.31	45.39	44.51	44.99	11,107
29 Sep 10	45.00000 -0.79	45.99	44.65	45.99	11,464
28 Sep 10	45.79000 -0.06	45.98	44.76	45.98	28,589
27 Sep 10	45.84500 +0.57	46.10	45.35	45.50	19,278
24 Sep 10	45.27500 +1.26	45.28	43.51	43.90	16,269
23 Sep 10	44.02000 -0.03	44.31	43.30	43.56	9,963
22 Sep 10	44.05500 -0.60	44.90	43.65	44.90	11,989
21 Sep 10	44.65000 +0.22	44.86	44.04	44.12	10,606
20 Sep 10	44.43000 +1.21	44.43	43.50	43.88	17,112
17 Sep 10	43.22500 +0.52	43.69	43.20	43.69	11,436
16 Sep 10	42.70000 -0.92	43.80	42.70	43.80	8,256
15 Sep 10	43.62000 +0.67	44.00	43.13	43.50	13,424
14 Sep 10	42.95000 -0.45	43.40	42.71	43.40	26,333
13 Sep 10	43.40000 +0.19	43.50	42.90	43.47	15,847
10 Sep 10	43.21000 +0.51	43.69	42.64	42.88	18,859
09 Sep 10	42.70000 +0.70	42.90	42.00	42.12	21,449
08 Sep 10	42.00000 +0.01	42.12	41.13	41.99	9,240
07 Sep 10	41.99000 +0.63	42.00	41.20	42.00	13,512
06 Sep 10	41.36000 +0.05	41.63	41.36	41.50	6,061
03 Sep 10	41.31000 +0.01	41.86	41.28	41.75	12,754
02 Sep 10	41.30000 +0.09	41.54	41.15	41.21	4,076
01 Sep 10	41.21000 +1.56	41.21	39.80	40.55	20,050
31 Aug 10	39.65000 +0.30	40.50	39.21	40.50	22,385
30 Aug 10	39.35000 +0.07	40.28	39.31	39.99	8,112
27 Aug 10	39.28000 +0.26	39.99	38.42	39.99	3,902
26 Aug 10	39.02000 +0.32	39.10	38.42	38.43	3,785
25 Aug 10	38.70000 -0.40	39.36	38.10	39.00	9,833
24 Aug 10	39.10000 -0.57	39.50	38.76	39.50	8,823
23 Aug 10	39.67000 +0.41	39.92	39.05	39.75	5,784
20 Aug 10	39.26000 -0.93	40.19	39.26	40.19	2,884
19 Aug 10	40.19000 -1.02	41.21	39.82	41.21	1,597
18 Aug 10	41.21000 +0.40	41.21	40.27	40.74	3,625
17 Aug 10	40.81000 +1.31	40.81	39.75	39.75	1,681
16 Aug 10	39.50000 +0.49	39.60	39.03	39.03	1,595
13 Aug 10	39.01000 -0.38	39.99	39.01	39.39	3,342
12 Aug 10	39.39000 -0.77	40.63	39.12	40.16	8,605
11 Aug 10	40.16000 -1.08	41.25	40.16	41.25	5,881
10 Aug 10	41.24500 +0.90	41.24	40.16	40.72	13,870
09 Aug 10	40.34500 +0.24	40.50	40.10	40.10	1,585
06 Aug 10	40.11000 -1.35	41.62	40.10	41.62	11,622
05 Aug 10	41.45500 +0.56	41.46	40.80	40.90	3,538
04 Aug 10	40.90000 -0.45	41.85	40.26	41.85	5,105
03 Aug 10	41.35000 +0.85	41.38	40.56	40.69	4,660
02 Aug 10	40.49500 +0.68	40.65	40.00	40.00	6,135
30 Jul 10	39.81500 -0.86	40.61	39.63	40.61	23,456
29 Jul 10	40.67500 -0.48	41.03	40.33	40.87	8,217
28 Jul 10	41.15000 -0.62	42.50	40.24	42.38	10,898
27 Jul 10	41.77000 -0.23	42.50	41.77	42.15	9,865
26 Jul 10	42.00000 +0.33	42.45	41.51	42.00	6,524
23 Jul 10	41.66500 -0.01	42.18	41.42	41.61	8,477
22 Jul 10	41.68000 +0.68	42.35	40.31	40.31	8,810
21 Jul 10	41.00000 +0.49	41.38	40.75	41.00	4,186
20 Jul 10	40.51000 -0.49	40.80	39.90	40.50	9,692
19 Jul 10	41.00000 +0.00	41.70	40.88	41.00	9,369
16 Jul 10	41.00000 -0.31	42.22	40.63	41.65	11,978
15 Jul 10	41.31000 -1.19	42.90	41.31	42.44	9,849
14 Jul 10	42.50000 -0.05	42.90	42.05	42.55	9,600
13 Jul 10	42.55000 +2.25	42.58	40.33	40.67	20,321
12 Jul 10	40.30000 +0.60	40.60	39.85	39.85	11,311
09 Jul 10	39.70000 +0.23	40.49	39.47	40.20	89,268
08 Jul 10	39.47500 +0.87	39.93	38.67	39.11	14,659
07 Jul 10	38.60500 +0.96	38.70	37.35	37.79	8,410
06 Jul 10	37.64500 +1.55	37.79	36.12	36.12	45,275
05 Jul 10	36.10000 -0.44	36.99	36.01	36.99	6,328
02 Jul 10	36.54500 +1.42	36.76	35.50	35.50	20,782
01 Jul 10	35.12000 -2.03	36.75	35.01	36.75	29,865
30 Jun 10	37.15000 +0.15	37.64	36.71	37.46	6,371
29 Jun 10	37.00000 -2.40	39.00	36.88	39.00	28,798
28 Jun 10	39.40000 +0.74	39.68	38.80	38.80	7,690
25 Jun 10	38.66000 -1.15	40.40	38.51	40.40	21,221
24 Jun 10	39.81000 -0.69	40.74	39.81	40.25	6,370
23 Jun 10	40.50000 -0.80	41.15	40.21	41.15	9,081
22 Jun 10	41.30000 +0.68	41.37	39.87	41.37	21,019
21 Jun 10	40.62000 +0.12	41.22	40.62	40.81	16,091
18 Jun 10	40.50000 +0.51	41.00	40.00	40.00	33,224
17 Jun 10	39.98500 +0.29	40.60	39.50	39.69	16,013
16 Jun 10	39.69500 -0.56	40.44	39.03	40.30	17,219
15 Jun 10	40.25000 -0.03	40.65	40.04	40.10	5,919
14 Jun 10	40.28500 +0.18	40.94	40.15	40.15	15,835
11 Jun 10	40.10500 +0.94	40.32	39.22	39.69	5,781
10 Jun 10	39.16500 +0.71	39.47	37.80	38.59	7,456
09 Jun 10	38.46000 +1.44	38.46	37.10	37.10	4,890
08 Jun 10	37.02000 -1.28	38.99	36.80	38.30	20,047
07 Jun 10	38.30000 -0.70	39.40	38.14	38.94	6,372
04 Jun 10	39.00000 -1.54	41.27	39.00	40.55	28,263
03 Jun 10	40.54000 +1.17	41.37	40.19	40.19	14,024
02 Jun 10	39.37500 -0.24	39.86	39.01	39.50	7,316
01 Jun 10	39.62000 -0.80	40.42	39.01	40.42	8,282
31 May 10	40.42000 +0.25	40.78	40.11	40.11	3,601
28 May 10	40.17000 -0.80	41.00	40.17	41.00	6,039
27 May 10	40.97000 +1.96	41.00	39.30	39.30	14,477
26 May 10	39.01000 +0.21	40.35	39.01	39.06	15,971
25 May 10	38.80000 -0.58	39.07	38.50	39.07	10,817
24 May 10	39.38500 -0.43	40.75	39.00	40.50	5,577
21 May 10	39.81000 +1.06	39.90	38.31	38.50	26,542
20 May 10	38.75000 -1.36	40.89	38.40	40.40	26,173
19 May 10	40.11000 -0.69	40.80	39.71	40.50	11,870
18 May 10	40.80000 +0.80	41.40	40.10	40.10	18,135
17 May 10	40.00000 -0.10	40.15	39.15	39.30	22,218
14 May 10	40.10000 -1.70	42.00	39.80	42.00	21,216
13 May 10	41.80000 -0.20	42.69	41.79	42.00	11,602
12 May 10	42.00000 +0.36	42.69	40.76	41.95	13,353
11 May 10	41.64000 +0.29	41.64	40.71	41.60	24,966
10 May 10	41.35000 +2.25	42.10	40.39	40.40	21,306
07 May 10	39.10000 -1.55	40.16	39.10	40.10	43,656
06 May 10	40.65000 -0.44	41.74	40.20	40.27	22,736
05 May 10	41.09000 -1.42	42.48	40.35	42.45	27,402
04 May 10	42.50500 -2.66	45.31	42.50	45.31	17,273
03 May 10	45.17000 +1.17	45.17	43.85	44.64	5,450
30 Apr 10	44.00000 +0.26	44.94	44.00	44.49	11,422
29 Apr 10	43.73500 +0.51	44.15	43.01	43.15	18,934
28 Apr 10	43.23000 -1.27	44.18	42.10	44.18	27,866
27 Apr 10	44.50000 -1.03	45.98	44.50	45.53	14,056
26 Apr 10	45.53000 +0.25	46.55	45.53	46.00	9,509
23 Apr 10	45.27500 +0.64	45.99	44.72	45.03	14,134
22 Apr 10	44.64000 -0.66	46.29	44.50	45.73	9,581
21 Apr 10	45.30000 -0.40	46.83	45.30	46.21	14,039
20 Apr 10	45.70000 +1.15	45.88	45.05	45.05	16,144
19 Apr 10	44.55500 -0.99	45.64	44.54	45.00	9,870
16 Apr 10	45.54500 -1.24	46.58	45.01	46.30	7,696
15 Apr 10	46.78000 +0.37	46.78	45.88	46.55	6,454
14 Apr 10	46.41000 +0.01	46.90	46.36	46.90	4,864
13 Apr 10	46.40000 +0.04	46.87	46.36	46.36	8,904
12 Apr 10	46.36000 -0.25	47.00	46.36	46.90	6,843
09 Apr 10	46.61000 +0.67	46.61	45.81	46.42	11,417
08 Apr 10	45.93500 -0.33	46.20	45.51	46.20	12,218
07 Apr 10	46.27000 +0.37	46.27	45.70	45.70	9,845
06 Apr 10	45.90000 +0.60	46.19	45.44	45.45	13,229
01 Apr 10	45.30000 +1.26	45.60	44.69	44.70	11,889
31 Mar 10	44.03500 -0.51	44.94	44.00	44.89	11,916
30 Mar 10	44.54000 -1.06	45.74	44.54	45.60	15,798
29 Mar 10	45.59500 +0.26	45.75	45.32	45.33	4,516
26 Mar 10	45.33000 -0.42	46.00	45.29	45.76	10,442
25 Mar 10	45.75000 +0.54	46.00	45.20	45.20	20,534
24 Mar 10	45.20500 +0.31	45.41	44.58	45.00	13,043
23 Mar 10	44.90000 +0.00	44.90	44.50	44.90	11,298
22 Mar 10	44.90000 +0.60	44.90	43.99	44.51	11,995
19 Mar 10	44.30000 +0.10	45.45	44.30	44.50	26,429
18 Mar 10	44.20000 +0.10	45.12	44.00	44.24	31,175
17 Mar 10	44.10000 +1.78	44.38	43.01	43.14	31,576
16 Mar 10	42.32000 +2.12	42.75	40.89	41.60	62,641
15 Mar 10	40.20000 -0.10	40.52	40.05	40.52	8,002
12 Mar 10	40.30000 +0.22	40.87	40.16	40.40	30,919
11 Mar 10	40.08000 -0.07	41.00	39.56	41.00	25,539
10 Mar 10	40.15500 +0.15	40.97	39.60	40.00	15,184
09 Mar 10	40.00000 -0.01	40.10	39.60	40.10	4,441
08 Mar 10	40.01000 -0.54	40.69	39.96	40.60	10,078
05 Mar 10	40.55000 +0.54	40.66	40.00	40.00	21,618
04 Mar 10	40.01000 +0.11	40.37	39.80	39.90	17,856
03 Mar 10	39.90000 +0.20	40.15	39.60	39.85	13,357
02 Mar 10	39.70000 +0.08	40.38	39.51	39.51	22,820
01 Mar 10	39.62000 -0.10	40.40	39.14	39.76	12,168
26 Feb 10	39.72000 +0.59	39.88	39.15	39.18	2,760
25 Feb 10	39.13000 -0.87	40.01	39.10	40.01	6,518
24 Feb 10	40.00000 -0.79	41.46	39.50	41.00	14,560
23 Feb 10	40.79500 -0.76	41.80	40.72	41.80	8,055
22 Feb 10	41.55000 -0.14	41.81	41.34	41.75	7,211
19 Feb 10	41.69000 +0.53	41.69	40.50	40.50	5,663
18 Feb 10	41.16000 +0.50	41.19	40.49	41.00	9,419
17 Feb 10	40.66000 +1.19	40.76	39.50	39.50	9,243
16 Feb 10	39.47000 +0.67	39.69	38.80	39.01	6,125
15 Feb 10	38.80000 -0.42	39.65	38.75	39.50	8,195
12 Feb 10	39.22000 +0.06	39.77	38.75	39.50	20,492
11 Feb 10	39.16000 -0.79	40.09	38.75	39.61	20,272
10 Feb 10	39.95000 -1.17	41.10	39.61	41.09	13,116
09 Feb 10	41.12000 +0.47	41.49	40.63	40.90	3,171
08 Feb 10	40.64500 +0.15	40.99	39.90	40.30	13,575
05 Feb 10	40.50000 -1.50	41.74	40.07	41.48	27,165
04 Feb 10	42.00000 -1.10	43.79	42.00	43.40	8,651
03 Feb 10	43.10000 +0.60	43.75	42.93	43.10	8,065
02 Feb 10	42.50000 +0.55	43.00	41.70	42.47	12,996
01 Feb 10	41.95000 -0.15	42.28	41.40	41.90	10,030
29 Jan 10	42.09500 +0.90	42.45	41.01	41.10	13,790
28 Jan 10	41.20000 -0.83	42.96	41.20	42.96	13,524
27 Jan 10	42.02500 -0.60	42.93	42.00	42.70	26,549
26 Jan 10	42.63000 -0.02	43.12	42.27	42.40	13,614
25 Jan 10	42.65000 -1.25	44.00	42.40	43.80	28,024
22 Jan 10	43.90000 -0.89	44.80	43.52	44.60	41,248
21 Jan 10	44.79500 -0.29	45.99	44.60	45.55	10,934
20 Jan 10	45.08500 -0.62	46.20	45.05	45.63	18,609
19 Jan 10	45.70000 -0.42	46.35	45.20	46.00	10,077
18 Jan 10	46.12000 +0.62	46.63	45.31	45.84	7,422
15 Jan 10	45.50000 -1.01	47.20	45.04	47.00	21,043
14 Jan 10	46.51000 +0.01	47.39	46.51	47.39	18,907
13 Jan 10	46.50000 +0.03	47.00	46.00	46.90	21,010
12 Jan 10	46.47000 -1.16	47.89	46.30	47.88	19,131
11 Jan 10	47.63000 -0.05	49.12	47.50	48.57	24,490
08 Jan 10	47.68000 -0.20	48.70	47.60	48.50	18,807
07 Jan 10	47.88500 -0.12	48.48	47.10	48.18	15,573
06 Jan 10	48.00000 +1.25	48.51	47.05	47.05	23,119
05 Jan 10	46.75000 +0.79	46.88	45.70	46.00	12,498
04 Jan 10	45.96000 +1.20	45.96	44.75	44.75	9,030
31 Dec 09	44.76000 -0.04	45.15	44.76	45.15	1,422
30 Dec 09	44.80000 -0.30	45.45	44.73	45.45	5,219
29 Dec 09	45.10000 +0.45	45.10	44.53	44.65	3,898
28 Dec 09	44.65000 +0.00	44.65	44.01	44.30	4,193

Peugeot Invest SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	53.50000 +0.00	53.70	52.80	53.40	5,364
19 Oct 26	53.50000 +0.30	53.50	52.70	53.10	8,212
16 Oct 26	53.20000 -0.20	54.10	53.20	53.30	3,534
15 Oct 26	53.40000 -0.20	54.10	52.80	53.70	8,207
14 Oct 26	53.60000 +0.50	53.80	52.80	53.20	10,697
13 Oct 26	53.10000 +0.20	53.50	52.90	52.90	8,248
12 Oct 26	52.90000 +0.30	53.30	52.50	53.00	10,629
09 Oct 26	52.60000 +0.40	53.50	52.30	52.30	10,940
08 Oct 26	52.20000 +0.10	52.50	51.70	52.00	8,519
07 Oct 26	52.10000 -0.20	52.60	51.70	52.40	9,064
06 Oct 26	52.30000 +0.70	53.10	51.50	51.50	9,758
05 Oct 26	51.60000 +0.00	51.90	51.20	51.60	6,386
02 Oct 26	51.60000 +0.40	51.70	50.70	51.30	9,292
01 Oct 26	51.20000 -0.40	52.30	50.40	51.20	11,150
30 Sep 26	51.60000 -1.90	54.80	51.60	53.60	11,195
29 Sep 26	53.50000 +0.30	54.10	53.20	53.50	6,090
28 Sep 26	53.20000 +0.60	54.00	52.70	52.70	10,483
25 Sep 26	52.60000 +1.70	53.20	51.00	51.00	6,862
24 Sep 26	50.90000 +0.40	51.60	48.80	50.00	32,747
23 Sep 26	50.50000 -0.90	51.50	50.50	51.30	11,547
22 Sep 26	51.40000 -0.90	52.50	51.20	52.40	5,280
21 Sep 26	52.30000 +1.60	52.70	51.10	51.10	6,626
18 Sep 26	50.70000 -2.40	53.20	50.70	53.00	26,528
17 Sep 26	53.10000 -0.30	53.70	52.90	53.30	8,999
16 Sep 26	53.40000 -0.40	53.90	53.20	53.90	2,958
15 Sep 26	53.80000 -0.10	54.20	52.80	53.40	8,056
14 Sep 26	53.90000 -0.80	54.80	53.30	54.60	6,462
11 Sep 26	54.70000 -1.00	56.00	54.50	55.70	9,396
10 Sep 26	55.70000 +0.30	56.00	55.40	55.50	4,104
09 Sep 26	55.40000 -0.80	56.40	55.40	55.80	6,759
08 Sep 26	56.20000 +0.50	56.60	55.80	56.00	4,657
07 Sep 26	55.70000 -1.00	56.80	55.70	56.80	3,822
04 Sep 26	56.70000 -0.40	57.40	56.70	57.20	5,317
03 Sep 26	57.10000 +1.40	57.10	55.70	55.80	4,817
02 Sep 26	55.70000 -0.90	56.50	55.60	56.50	4,560
01 Sep 26	56.60000 +0.50	56.80	55.40	56.10	7,578
31 Aug 26	56.10000 +0.00	56.60	56.10	56.20	8,658
28 Aug 26	56.10000 +0.80	56.70	55.40	55.40	4,981
27 Aug 26	55.30000 -0.40	55.70	55.20	55.60	4,436
26 Aug 26	55.70000 -0.60	56.80	55.70	56.40	4,474
25 Aug 26	56.30000 +0.00	56.70	56.10	56.40	4,512
24 Aug 26	56.30000 -0.40	56.90	56.20	56.60	3,118
21 Aug 26	56.70000 +0.00	57.20	56.40	56.60	3,027
20 Aug 26	56.70000 -1.10	57.80	56.10	57.80	5,871
19 Aug 26	57.80000 +1.00	57.80	56.50	56.70	4,906
18 Aug 26	56.80000 -0.10	57.00	56.30	56.80	3,760
17 Aug 26	56.90000 -1.60	58.60	56.50	58.60	4,193
14 Aug 26	58.50000 +0.80	58.50	57.80	57.80	3,328
13 Aug 26	57.70000 +0.50	58.00	57.30	57.30	3,944
12 Aug 26	57.20000 -0.60	58.40	57.20	57.90	4,133
11 Aug 26	57.80000 -0.10	58.10	57.50	57.90	3,567
10 Aug 26	57.90000 +0.40	58.00	57.10	57.50	3,557
07 Aug 26	57.50000 +0.20	57.90	56.80	57.00	7,617
06 Aug 26	57.30000 +0.00	57.90	57.20	57.60	3,447
05 Aug 26	57.30000 -0.20	57.70	56.90	57.60	5,381
04 Aug 26	57.50000 +0.50	57.50	56.80	57.30	2,753
03 Aug 26	57.00000 +0.40	57.70	56.60	56.70	4,126
31 Jul 26	56.60000 +0.00	57.30	55.90	56.60	7,862
30 Jul 26	56.60000 +0.20	57.40	56.20	56.20	11,283
29 Jul 26	56.40000 +1.50	56.40	54.80	55.20	6,482
28 Jul 26	54.90000 -0.10	55.80	54.40	55.70	7,161
27 Jul 26	55.00000 +0.00	55.90	55.00	55.30	11,880
24 Jul 26	55.00000 -0.20	56.20	55.00	55.40	8,959
23 Jul 26	55.20000 -1.30	57.00	55.20	56.60	5,034
22 Jul 26	56.50000 +0.40	57.00	55.60	56.00	8,351
21 Jul 26	56.10000 +0.60	56.20	54.80	55.20	7,335
20 Jul 26	55.50000 +0.30	56.10	54.90	55.70	11,496
17 Jul 26	55.20000 -0.50	55.80	55.00	55.40	3,528
16 Jul 26	55.70000 +0.00	56.20	55.10	56.00	6,416
15 Jul 26	55.70000 +0.40	56.20	54.70	55.10	6,512
14 Jul 26	55.30000 -0.20	55.50	54.40	55.40	6,023
13 Jul 26	55.50000 +0.00	55.90	55.30	55.40	2,888
10 Jul 26	55.50000 +0.90	55.60	54.50	54.50	8,986
09 Jul 26	54.60000 -0.20	55.20	54.20	55.10	8,551
08 Jul 26	54.80000 -2.30	56.70	54.80	56.70	8,823
07 Jul 26	57.10000 -1.10	58.50	57.00	58.30	8,208
06 Jul 26	58.20000 +1.00	58.80	57.70	57.90	12,601
03 Jul 26	57.20000 +0.70	57.70	56.30	56.80	11,362
02 Jul 26	56.50000 +0.00	57.20	56.10	56.70	10,664
01 Jul 26	56.50000 +0.10	56.70	55.80	56.10	18,081
30 Jun 26	56.40000 +1.20	56.40	55.10	55.50	14,229
29 Jun 26	55.20000 -1.30	56.80	55.20	56.40	12,424
26 Jun 26	56.50000 +0.50	56.50	55.30	56.00	9,452
25 Jun 26	56.00000 -1.00	56.80	56.00	56.70	6,273
24 Jun 26	57.00000 +0.10	57.00	56.30	56.80	6,178
23 Jun 26	56.90000 -1.00	58.40	56.90	57.80	12,623
22 Jun 26	57.90000 -0.60	59.00	57.70	58.70	6,257
19 Jun 26	58.50000 -0.30	59.50	58.20	59.00	8,800
18 Jun 26	58.80000 +0.00	59.10	57.90	58.80	9,139
17 Jun 26	58.80000 -1.30	59.80	58.30	59.80	8,389
16 Jun 26	60.10000 +0.20	60.80	59.30	60.10	22,354
15 Jun 26	59.90000 +0.20	60.90	59.90	60.50	5,587
12 Jun 26	59.70000 +0.90	60.40	59.20	59.20	8,437
11 Jun 26	58.80000 -0.20	59.20	58.20	58.80	4,668
10 Jun 26	59.00000 +0.50	59.30	58.10	58.60	7,936
09 Jun 26	58.50000 -0.80	59.80	58.50	59.20	5,429
08 Jun 26	59.30000 -0.40	60.40	59.10	59.50	6,544
05 Jun 26	59.70000 +0.80	60.20	58.70	58.80	6,774
04 Jun 26	58.90000 -0.60	59.90	58.40	59.50	9,491
03 Jun 26	59.50000 -1.70	61.00	59.50	61.00	9,631
02 Jun 26	61.20000 -0.70	62.80	60.70	61.90	6,928
01 Jun 26	61.90000 -1.00	63.20	61.60	63.00	5,640
29 May 26	62.90000 +0.10	63.60	62.70	62.70	11,113
28 May 26	62.80000 +0.10	63.50	62.20	62.60	5,215
27 May 26	62.70000 +1.00	63.30	62.00	62.00	6,064
26 May 26	61.70000 -1.10	62.60	61.00	62.60	9,216
25 May 26	62.80000 -2.20	63.40	62.30	62.30	6,268
22 May 26	65.00000 +0.60	65.60	64.50	64.90	6,981
21 May 26	64.40000 -0.50	65.50	63.80	64.20	7,606
20 May 26	64.90000 +0.90	65.40	63.30	63.90	10,813
19 May 26	64.00000 +0.80	64.70	62.40	62.50	32,416
18 May 26	63.20000 -0.90	63.80	62.50	63.70	8,636
15 May 26	64.10000 -1.50	65.60	64.10	65.30	5,601
14 May 26	65.60000 +0.50	65.90	65.20	65.50	2,877
13 May 26	65.10000 -0.30	65.50	64.60	65.20	6,837
12 May 26	65.40000 -1.00	66.00	65.00	66.00	3,654
11 May 26	66.40000 -1.20	67.40	66.20	67.40	4,040
08 May 26	67.60000 +0.50	67.60	66.50	66.90	4,573
07 May 26	67.10000 +0.30	68.30	67.00	67.20	5,312
06 May 26	66.80000 +1.80	68.20	65.20	65.20	12,167
05 May 26	65.00000 +0.80	65.20	64.20	64.20	3,194
04 May 26	64.20000 -0.30	65.90	64.20	65.30	6,164
30 Apr 26	64.50000 +0.60	64.50	62.90	63.50	5,436
29 Apr 26	63.90000 -0.60	64.60	63.40	64.60	5,932
28 Apr 26	64.50000 +0.30	64.80	63.90	64.40	3,659
27 Apr 26	64.20000 +0.10	64.90	63.60	64.20	4,072
24 Apr 26	64.10000 -0.60	64.70	63.50	64.50	5,565
23 Apr 26	64.70000 -0.60	65.70	64.30	65.50	3,321
22 Apr 26	65.30000 -0.50	66.00	65.00	65.80	4,358
21 Apr 26	65.80000 -0.60	67.40	65.30	66.70	4,455
20 Apr 26	66.40000 -1.90	67.60	66.30	67.40	3,465
17 Apr 26	68.30000 +2.60	68.30	65.80	65.80	11,432
16 Apr 26	65.70000 +0.70	67.30	65.00	65.00	11,906
15 Apr 26	65.00000 -0.10	65.40	64.70	65.10	3,296
14 Apr 26	65.10000 +0.40	65.70	64.60	64.60	8,103
13 Apr 26	64.70000 -0.80	65.00	64.00	65.00	3,200
10 Apr 26	65.50000 +1.30	66.00	63.90	64.00	3,392
09 Apr 26	64.20000 -1.20	65.10	63.60	64.60	4,872
08 Apr 26	65.40000 +2.20	66.60	64.80	64.80	9,362
07 Apr 26	63.20000 -0.50	64.50	62.50	64.40	5,838
02 Apr 26	63.70000 +0.20	64.40	62.80	63.30	3,491
01 Apr 26	63.50000 +1.90	63.80	62.80	62.90	4,839
31 Mar 26	61.60000 +0.10	62.50	61.30	61.80	3,210
30 Mar 26	61.50000 -0.20	61.90	60.70	61.70	6,180
27 Mar 26	61.70000 -0.30	62.70	61.00	62.40	14,781
26 Mar 26	62.00000 +1.00	62.80	60.40	61.10	6,787
25 Mar 26	61.00000 +0.40	62.10	60.70	61.10	4,133
24 Mar 26	60.60000 -0.70	61.40	60.40	61.30	4,780
23 Mar 26	61.30000 +0.20	62.50	59.50	60.60	8,906
20 Mar 26	61.10000 -0.10	61.80	60.90	61.20	4,687
19 Mar 26	61.20000 -2.10	62.50	61.20	62.50	7,150
18 Mar 26	63.30000 +0.20	63.70	62.40	63.20	2,905
17 Mar 26	63.10000 +0.00	63.60	62.60	62.70	2,335
16 Mar 26	63.10000 -0.40	64.20	62.60	63.40	4,048
13 Mar 26	63.50000 -1.20	64.50	63.20	64.50	5,045
12 Mar 26	64.70000 -0.70	65.50	63.90	65.40	5,770
11 Mar 26	65.40000 -1.30	66.60	65.40	66.60	5,009
10 Mar 26	66.70000 +0.80	67.80	66.70	66.70	4,888
09 Mar 26	65.90000 -1.60	66.80	65.30	66.40	7,000
06 Mar 26	67.50000 -0.10	68.90	66.70	68.90	4,696
05 Mar 26	67.60000 -0.70	68.80	67.60	68.10	4,584
04 Mar 26	68.30000 +0.30	69.20	67.90	69.20	3,299
03 Mar 26	68.00000 -2.00	69.50	67.90	69.50	14,000
02 Mar 26	70.00000 -3.00	71.10	69.90	70.90	7,616
27 Feb 26	73.00000 +0.40	73.00	72.10	72.40	7,414
26 Feb 26	72.60000 +0.30	72.60	71.20	72.30	3,139
25 Feb 26	72.30000 +0.50	72.40	71.20	72.00	3,439
24 Feb 26	71.80000 +1.10	71.80	70.70	70.90	4,882
23 Feb 26	70.70000 -1.30	72.00	70.70	71.40	3,621
20 Feb 26	72.00000 +1.10	72.00	70.30	71.00	6,014
19 Feb 26	70.90000 +0.20	71.30	70.00	70.40	4,440
18 Feb 26	70.70000 +0.80	70.70	69.10	69.10	5,679
17 Feb 26	69.90000 +1.00	69.90	68.00	69.00	16,994
16 Feb 26	68.90000 -2.90	71.80	68.50	71.80	7,319
13 Feb 26	71.80000 +0.20	72.30	71.50	71.60	7,450
12 Feb 26	71.60000 +1.10	72.20	70.10	70.10	7,723
11 Feb 26	70.50000 -0.90	71.40	70.10	71.20	4,261
10 Feb 26	71.40000 +2.30	71.40	69.40	69.40	4,230
09 Feb 26	69.10000 -0.40	69.50	68.20	69.10	7,052
06 Feb 26	69.50000 -5.10	73.70	67.40	73.70	25,420
05 Feb 26	74.60000 -1.10	75.80	74.40	75.80	5,235
04 Feb 26	75.70000 +2.10	76.00	73.40	73.60	7,699
03 Feb 26	73.60000 +0.00	73.70	73.20	73.70	3,240
02 Feb 26	73.60000 +0.70	73.90	72.70	73.10	3,781
30 Jan 26	72.90000 +0.30	73.20	72.60	72.80	2,062
29 Jan 26	72.60000 -0.90	73.50	72.60	73.40	2,619
28 Jan 26	73.50000 +0.00	73.60	73.10	73.30	1,157
27 Jan 26	73.50000 +0.00	73.80	72.90	73.80	4,003
26 Jan 26	73.50000 -1.70	75.00	73.40	74.80	2,741
23 Jan 26	75.20000 -0.70	75.90	74.20	75.90	3,709
22 Jan 26	75.90000 -0.30	77.40	75.80	76.20	5,885
21 Jan 26	76.20000 +0.80	76.40	75.00	75.80	2,169
20 Jan 26	75.40000 -0.80	76.00	74.80	76.00	2,873
19 Jan 26	76.20000 -1.00	76.70	75.80	76.60	2,647
16 Jan 26	77.20000 -1.80	78.70	77.20	78.60	2,553
15 Jan 26	79.00000 +0.70	79.00	77.70	78.40	2,807
14 Jan 26	78.30000 +1.30	78.30	76.70	77.30	3,800
13 Jan 26	77.00000 +0.20	78.00	76.40	77.60	2,377
12 Jan 26	76.80000 -1.10	77.90	76.10	77.90	2,596
09 Jan 26	77.90000 +1.20	78.00	76.50	76.60	3,831
08 Jan 26	76.70000 -0.40	77.20	76.20	77.20	2,969
07 Jan 26	77.10000 +0.60	78.00	76.50	76.50	5,028
06 Jan 26	76.50000 -0.20	76.90	76.00	76.50	2,923
05 Jan 26	76.70000 +1.10	76.70	75.40	75.70	5,284
02 Jan 26	75.60000 -0.20	76.50	75.60	76.00	1,180
31 Dec 25	75.80000 -0.20	76.30	75.80	76.00	1,036
30 Dec 25	76.00000 +0.00	76.50	75.80	76.50	1,825
29 Dec 25	76.00000 +0.90	76.40	75.00	75.00	3,570
24 Dec 25	75.10000 +0.20	75.50	74.80	74.90	1,156
23 Dec 25	74.90000 -0.20	75.10	74.10	74.60	1,990
22 Dec 25	75.10000 -0.60	76.00	74.50	75.60	8,259
19 Dec 25	75.70000 -2.60	78.20	75.70	78.20	4,451
18 Dec 25	78.30000 +2.40	78.50	75.70	75.70	7,314
17 Dec 25	75.90000 +0.60	75.90	74.10	74.90	2,293
16 Dec 25	75.30000 +0.30	75.50	74.60	75.20	1,671
15 Dec 25	75.00000 -0.60	75.80	74.90	75.60	2,775
12 Dec 25	75.60000 +0.80	76.50	74.90	74.90	3,154
11 Dec 25	74.80000 +0.30	74.80	73.80	74.60	3,412
10 Dec 25	74.50000 -0.50	75.00	74.10	74.90	2,265
09 Dec 25	75.00000 -1.40	76.40	74.50	76.40	1,952
08 Dec 25	76.40000 +0.10	77.50	76.20	76.50	4,841
05 Dec 25	76.30000 +1.20	77.00	75.40	75.40	4,510
04 Dec 25	75.10000 +1.30	75.20	73.80	74.20	3,952
03 Dec 25	73.80000 +1.50	74.30	72.40	72.40	9,689
02 Dec 25	72.30000 -0.60	73.00	72.10	73.00	2,540
01 Dec 25	72.90000 -0.70	73.30	72.30	73.30	2,794
28 Nov 25	73.60000 +0.70	73.60	72.50	72.90	5,051
27 Nov 25	72.90000 +0.40	73.10	72.00	72.10	2,478
26 Nov 25	72.50000 +0.70	73.00	71.60	72.10	3,008
25 Nov 25	71.80000 +0.70	71.80	70.50	71.30	6,135
24 Nov 25	71.10000 -0.10	72.50	71.10	71.40	8,685
21 Nov 25	71.20000 +0.50	71.60	69.40	70.40	6,417
20 Nov 25	70.70000 -0.50	71.50	70.50	71.30	2,729
19 Nov 25	71.20000 -0.20	71.90	70.70	71.40	3,682
18 Nov 25	71.40000 -0.80	71.60	70.50	71.50	2,218
17 Nov 25	72.20000 -0.10	72.40	71.20	72.40	4,585
14 Nov 25	72.30000 -0.80	72.90	71.30	72.90	4,185
13 Nov 25	73.10000 +0.40	73.20	72.10	73.20	2,689
12 Nov 25	72.70000 +1.10	73.00	71.90	71.90	3,628
11 Nov 25	71.60000 +0.80	72.00	70.80	70.80	3,769
10 Nov 25	70.80000 +0.70	71.40	70.00	70.00	3,205
07 Nov 25	70.10000 -1.10	71.20	70.10	71.20	2,870
06 Nov 25	71.20000 -0.50	72.50	70.60	72.10	4,150
05 Nov 25	71.70000 -0.30	72.10	71.00	71.90	4,345
04 Nov 25	72.00000 -0.80	72.40	70.50	72.40	5,541
03 Nov 25	72.80000 -0.80	74.10	72.80	73.70	1,986
31 Oct 25	73.60000 +0.30	74.10	73.00	73.00	3,341
30 Oct 25	73.30000 -1.80	74.90	72.90	74.90	2,466
29 Oct 25	75.10000 -0.40	76.50	74.60	75.50	5,173
28 Oct 25	75.50000 -0.30	75.90	74.60	75.90	3,205
27 Oct 25	75.80000 -0.40	76.40	75.60	76.40	1,140
24 Oct 25	76.20000 +0.10	76.20	75.30	75.80	2,270
23 Oct 25	76.10000 +0.60	76.30	75.50	75.50	3,987
22 Oct 25	75.50000 +0.30	75.50	74.40	74.50	1,819
21 Oct 25	75.20000 +0.50	75.20	74.10	74.60	3,170
20 Oct 25	74.70000 +1.30	74.80	72.90	73.40	6,123
17 Oct 25	73.40000 -0.30	73.80	72.10	72.80	3,975
16 Oct 25	73.70000 +0.10	73.70	72.50	73.50	5,554
15 Oct 25	73.60000 +0.10	74.90	73.60	74.00	4,680
14 Oct 25	73.50000 -1.10	74.00	72.90	74.00	5,333
13 Oct 25	74.60000 -1.30	76.70	74.60	75.40	3,648
10 Oct 25	75.90000 -0.20	77.90	75.80	76.70	12,095
09 Oct 25	76.10000 -0.40	77.30	75.90	76.50	1,414
08 Oct 25	76.50000 -0.40	77.00	76.30	76.80	2,262
07 Oct 25	76.90000 -0.10	78.50	76.80	77.50	4,183
06 Oct 25	77.00000 -0.90	78.60	75.80	78.50	6,071
03 Oct 25	77.90000 +2.10	77.90	76.00	76.40	5,495
02 Oct 25	75.80000 +1.00	76.80	75.10	75.20	4,850
01 Oct 25	74.80000 +0.10	75.00	74.20	74.80	2,202
30 Sep 25	74.70000 +0.60	74.70	73.70	73.70	3,631
29 Sep 25	74.10000 +0.00	74.70	73.60	74.30	3,580
26 Sep 25	74.10000 +0.50	74.40	73.40	73.80	3,088
25 Sep 25	73.60000 -0.10	74.20	73.10	73.80	5,084
24 Sep 25	73.70000 +0.10	73.90	72.90	73.90	3,335
23 Sep 25	73.60000 +1.20	74.30	72.90	72.90	3,627
22 Sep 25	72.40000 -2.10	74.80	72.30	74.80	6,880
19 Sep 25	74.50000 -1.50	77.10	74.50	76.40	28,659
18 Sep 25	76.00000 -2.10	78.20	75.20	77.10	9,002
17 Sep 25	78.10000 +1.10	78.20	77.30	77.40	4,523
16 Sep 25	77.00000 -1.40	78.50	77.00	78.50	3,429
15 Sep 25	78.40000 -0.30	79.40	78.40	78.80	3,035
12 Sep 25	78.70000 +0.40	80.60	78.70	79.10	9,596
11 Sep 25	78.30000 +1.10	78.30	76.90	77.10	2,786
10 Sep 25	77.20000 -0.80	78.30	77.10	77.70	3,556
09 Sep 25	78.00000 +2.40	78.00	75.60	75.60	10,315
08 Sep 25	75.60000 +0.20	76.00	75.20	75.80	2,180
05 Sep 25	75.40000 -0.50	76.90	75.30	76.00	3,420
04 Sep 25	75.90000 +0.20	77.00	75.70	76.10	3,199
03 Sep 25	75.70000 +0.20	76.50	75.50	75.50	4,292
02 Sep 25	75.50000 -1.50	77.40	75.20	77.20	3,653
01 Sep 25	77.00000 -0.20	77.90	76.80	76.80	3,699
29 Aug 25	77.20000 -0.60	78.10	76.80	77.40	4,342
28 Aug 25	77.80000 +1.10	78.20	77.10	77.30	7,465
27 Aug 25	76.70000 -1.70	77.90	76.30	76.30	5,017
26 Aug 25	78.40000 -0.30	78.40	76.10	78.30	13,468
25 Aug 25	78.70000 -0.70	79.40	78.40	79.40	3,388
22 Aug 25	79.40000 +1.00	79.90	78.00	78.00	4,249
21 Aug 25	78.40000 -0.80	79.30	77.90	79.30	2,478
20 Aug 25	79.20000 -0.20	79.40	78.70	79.00	2,631
19 Aug 25	79.40000 +1.90	79.60	77.40	77.40	4,344
18 Aug 25	77.50000 -0.30	78.00	77.10	77.60	2,671
15 Aug 25	77.80000 +0.40	78.10	77.40	77.50	2,061
14 Aug 25	77.40000 +0.40	77.50	76.70	77.10	3,085
13 Aug 25	77.00000 -0.70	78.00	76.90	77.60	2,779
12 Aug 25	77.70000 +1.10	77.90	77.00	77.00	2,715
11 Aug 25	76.60000 -0.40	77.10	76.40	77.10	2,056
08 Aug 25	77.00000 +0.50	77.10	76.00	76.50	3,794
07 Aug 25	76.50000 +1.50	76.70	74.80	75.00	4,950
06 Aug 25	75.00000 +0.50	75.50	74.50	74.60	4,237
05 Aug 25	74.50000 +0.80	74.70	73.80	74.10	2,082
04 Aug 25	73.70000 -0.40	74.60	73.70	74.50	3,594
01 Aug 25	74.10000 -1.80	75.70	73.80	75.70	5,262
31 Jul 25	75.90000 -0.40	76.60	75.60	76.60	5,297
30 Jul 25	76.30000 -0.10	76.90	76.10	76.40	2,828
29 Jul 25	76.40000 -0.90	77.60	76.40	77.60	3,212
28 Jul 25	77.30000 -0.10	79.40	76.90	78.80	3,912
25 Jul 25	77.40000 -0.60	77.80	76.60	77.50	3,111
24 Jul 25	78.00000 -1.30	79.80	78.00	79.70	3,686
23 Jul 25	79.30000 +2.20	79.50	77.20	77.20	6,489
22 Jul 25	77.10000 -0.40	77.40	76.70	77.20	4,569
21 Jul 25	77.50000 +0.30	77.60	76.60	77.30	4,452
18 Jul 25	77.20000 -0.20	77.80	76.70	77.80	3,699
17 Jul 25	77.40000 +1.10	77.80	76.50	77.10	4,723
16 Jul 25	76.30000 -2.40	78.70	76.30	78.00	9,538
15 Jul 25	78.70000 +0.00	79.80	78.70	79.10	3,724
14 Jul 25	78.70000 -1.10	79.20	78.00	79.20	8,260
11 Jul 25	79.80000 -0.60	80.60	79.60	80.10	9,087
10 Jul 25	80.40000 +2.10	81.00	79.00	79.00	12,678
09 Jul 25	78.30000 +1.10	78.70	76.50	77.40	4,651
08 Jul 25	77.20000 +1.40	77.30	75.70	76.00	4,545
07 Jul 25	75.80000 +0.10	76.40	75.20	75.80	5,481
04 Jul 25	75.70000 -0.60	76.20	75.20	76.20	3,884
03 Jul 25	76.30000 +1.00	76.70	75.00	75.30	5,225
02 Jul 25	75.30000 +1.50	75.30	73.80	74.00	11,949
01 Jul 25	73.80000 +0.20	73.90	72.80	73.90	3,201
30 Jun 25	73.60000 -0.10	74.80	73.50	74.00	5,184
27 Jun 25	73.70000 +1.30	73.90	72.40	72.70	5,325
26 Jun 25	72.40000 -0.30	73.30	72.20	72.80	3,733
25 Jun 25	72.70000 -0.60	74.10	72.70	73.20	3,242
24 Jun 25	73.30000 +0.90	74.20	73.30	73.60	3,575
23 Jun 25	72.40000 +0.00	72.60	71.60	72.20	4,998
20 Jun 25	72.40000 +0.70	73.50	71.70	71.70	7,598
19 Jun 25	71.70000 -0.60	72.30	71.50	72.30	2,260
18 Jun 25	72.30000 -1.00	73.40	71.90	73.40	5,139
17 Jun 25	73.30000 -0.60	74.20	73.20	73.90	2,226
16 Jun 25	73.90000 +0.80	74.30	73.10	73.10	1,938
13 Jun 25	73.10000 -2.00	74.50	72.70	74.50	4,639
12 Jun 25	75.10000 -1.60	76.70	75.10	76.30	5,532
11 Jun 25	76.70000 +1.60	76.90	75.10	75.10	3,956
10 Jun 25	75.10000 +0.50	75.30	74.00	74.20	5,250
09 Jun 25	74.60000 +0.50	74.80	74.10	74.10	2,406
06 Jun 25	74.10000 -0.10	74.40	73.70	74.30	3,159
05 Jun 25	74.20000 -1.00	75.80	73.60	75.40	3,389
04 Jun 25	75.20000 -1.00	76.50	74.90	76.20	3,636
03 Jun 25	76.20000 +1.90	76.40	73.50	74.30	4,886
02 Jun 25	74.30000 +0.90	74.50	72.30	73.50	7,563
30 May 25	73.40000 -1.00	75.40	73.40	74.70	15,123
29 May 25	74.40000 +0.20	75.40	74.20	74.60	3,886
28 May 25	74.20000 -1.20	75.60	74.20	75.60	5,704
27 May 25	75.40000 -0.30	76.00	75.00	75.50	4,407
26 May 25	75.70000 +2.20	76.20	75.00	75.20	11,866
23 May 25	73.50000 -6.10	77.10	73.00	77.10	14,288
22 May 25	79.60000 -1.20	81.10	79.50	80.80	13,122
21 May 25	80.80000 -0.70	81.40	80.30	81.00	10,869
20 May 25	81.50000 +1.30	81.50	80.20	80.80	6,899
19 May 25	80.20000 +0.70	80.70	78.80	79.50	14,187
16 May 25	79.50000 +0.00	80.20	79.40	79.60	5,313
15 May 25	79.50000 -0.60	80.30	79.40	80.30	4,145
14 May 25	80.10000 -0.20	80.30	78.90	80.20	4,146
13 May 25	80.30000 +1.30	80.30	78.70	79.00	4,913
12 May 25	79.00000 +1.00	80.40	78.20	78.20	6,817
09 May 25	78.00000 +2.30	78.00	75.90	75.90	8,831
08 May 25	75.70000 +1.90	75.90	74.40	74.80	4,169
07 May 25	73.80000 +0.00	74.70	73.20	74.00	3,779
06 May 25	73.80000 -0.10	73.90	71.90	73.80	3,798
05 May 25	73.90000 -0.20	74.10	73.40	74.10	2,297
02 May 25	74.10000 +1.50	74.30	72.20	72.80	7,402
30 Apr 25	72.60000 +0.70	72.60	71.40	72.10	4,290
29 Apr 25	71.90000 +0.50	72.80	71.40	71.80	3,702
28 Apr 25	71.40000 +1.00	72.10	70.80	70.80	6,014
25 Apr 25	70.40000 +0.30	70.70	70.00	70.10	4,263
24 Apr 25	70.10000 +1.30	70.10	68.70	68.80	3,962
23 Apr 25	68.80000 +1.30	69.80	68.10	68.10	5,137
22 Apr 25	67.50000 +0.20	68.30	66.70	68.10	3,678
17 Apr 25	67.30000 -0.40	67.70	66.80	67.30	7,236
16 Apr 25	67.70000 -0.10	67.70	66.50	67.40	7,777
15 Apr 25	67.80000 +2.70	67.80	65.30	65.30	7,817
14 Apr 25	65.10000 +1.50	65.50	64.50	65.20	3,411
11 Apr 25	63.60000 -0.50	64.80	62.30	64.80	7,015
10 Apr 25	64.10000 +1.90	73.00	63.40	73.00	15,725
09 Apr 25	62.20000 -2.60	63.40	61.50	63.40	7,671
08 Apr 25	64.80000 +3.40	65.50	62.30	62.60	19,265
07 Apr 25	61.40000 -3.70	64.20	59.80	60.80	22,917
04 Apr 25	65.10000 -3.70	68.90	63.70	68.70	12,974
03 Apr 25	68.80000 -2.20	71.00	68.50	70.00	6,411
02 Apr 25	71.00000 -0.20	71.10	70.20	70.90	4,389
01 Apr 25	71.20000 +1.60	71.20	69.30	70.20	8,137
31 Mar 25	69.60000 -2.40	71.50	68.60	71.40	11,723
28 Mar 25	72.00000 -1.50	73.50	71.80	73.50	7,630
27 Mar 25	73.50000 -1.20	74.60	72.80	73.50	8,898
26 Mar 25	74.70000 -2.50	77.00	74.50	77.00	6,674
25 Mar 25	77.20000 +1.30	78.10	75.90	75.90	3,036
24 Mar 25	75.90000 -1.70	77.70	75.70	77.70	4,904
21 Mar 25	77.60000 -0.20	78.40	76.80	78.40	7,948
20 Mar 25	77.80000 -1.20	79.00	77.30	79.00	5,263
19 Mar 25	79.00000 +1.00	79.20	77.70	78.00	7,926
18 Mar 25	78.00000 +1.50	78.50	76.70	77.30	8,368
17 Mar 25	76.50000 +2.40	76.50	74.50	74.50	4,947
14 Mar 25	74.10000 +0.60	74.30	73.20	73.80	4,229
13 Mar 25	73.50000 -1.10	74.30	72.80	74.30	3,745
12 Mar 25	74.60000 +0.70	77.00	74.00	77.00	2,799
11 Mar 25	73.90000 -2.60	77.70	73.60	76.60	6,246
10 Mar 25	76.50000 -1.00	77.80	76.50	77.60	4,346
07 Mar 25	77.50000 -0.40	78.20	76.50	77.30	3,790
06 Mar 25	77.90000 +2.20	78.30	76.30	76.80	7,271
05 Mar 25	75.70000 +3.20	76.60	73.30	73.30	9,886
04 Mar 25	72.50000 -2.20	74.30	72.00	74.30	17,083
03 Mar 25	74.70000 +0.90	75.60	73.80	73.80	5,269
28 Feb 25	73.80000 +0.50	73.90	72.40	72.90	14,175
27 Feb 25	73.30000 -1.10	74.00	73.10	74.00	3,489
26 Feb 25	74.40000 -0.60	75.20	74.00	74.60	11,077
25 Feb 25	75.00000 +0.00	75.40	74.50	74.80	3,608
24 Feb 25	75.00000 -0.80	76.00	74.90	75.90	11,122
21 Feb 25	75.80000 +0.60	76.00	75.40	75.40	2,755
20 Feb 25	75.20000 +1.80	75.70	74.00	74.60	7,726
19 Feb 25	73.40000 -2.10	75.80	73.40	75.50	7,769
18 Feb 25	75.50000 +0.60	75.80	74.40	75.20	5,362
17 Feb 25	74.90000 +0.90	75.00	74.00	74.50	5,373
14 Feb 25	74.00000 -0.10	74.90	73.90	74.20	8,001
13 Feb 25	74.10000 +1.50	74.40	73.00	73.10	7,950
12 Feb 25	72.60000 -0.40	73.60	72.60	72.90	5,196
11 Feb 25	73.00000 -0.10	73.30	72.60	73.10	4,035
10 Feb 25	73.10000 +0.50	73.50	72.80	72.80	4,078
07 Feb 25	72.60000 -1.00	74.10	72.60	73.80	6,063
06 Feb 25	73.60000 +0.50	74.00	73.30	73.50	4,188
05 Feb 25	73.10000 +0.40	73.20	72.40	72.50	10,833
04 Feb 25	72.70000 +1.50	72.90	70.50	72.00	5,234
03 Feb 25	71.20000 -3.80	74.20	69.60	74.20	20,525
31 Jan 25	75.00000 +0.90	75.20	73.60	74.20	6,118
30 Jan 25	74.10000 +2.50	74.10	71.50	71.90	21,720
29 Jan 25	71.60000 -0.50	72.50	71.20	72.50	9,524
28 Jan 25	72.10000 -0.20	73.80	72.00	72.00	8,707
27 Jan 25	72.30000 +0.80	72.30	71.00	71.00	4,753
24 Jan 25	71.50000 +0.50	72.50	70.50	70.90	10,205
23 Jan 25	71.00000 -0.70	71.80	70.70	71.80	7,263
22 Jan 25	71.70000 +0.10	72.20	71.50	71.50	5,037
21 Jan 25	71.60000 -0.50	72.20	71.50	71.80	5,693
20 Jan 25	72.10000 +0.20	72.30	70.80	72.30	7,072
17 Jan 25	71.90000 +1.20	72.50	70.50	70.50	14,875
16 Jan 25	70.70000 +0.20	71.10	70.20	71.00	4,419
15 Jan 25	70.50000 +0.40	71.10	69.50	70.00	17,252
14 Jan 25	70.10000 +0.10	71.00	70.00	70.00	3,488
13 Jan 25	70.00000 -0.50	71.00	69.80	70.50	4,305
10 Jan 25	70.50000 -1.50	72.20	70.50	72.00	3,423
09 Jan 25	72.00000 -1.10	73.20	72.00	73.20	5,389
08 Jan 25	73.10000 -1.20	73.90	73.00	73.70	3,869
07 Jan 25	74.30000 -0.40	75.00	73.70	75.00	3,287
06 Jan 25	74.70000 +1.80	75.40	73.00	73.00	7,235
03 Jan 25	72.90000 -1.40	74.50	72.90	74.30	5,267
02 Jan 25	74.30000 +1.20	74.30	73.30	73.90	2,252
31 Dec 24	73.10000 -0.50	74.30	73.10	73.10	1,584
30 Dec 24	73.60000 +0.30	73.60	72.50	72.90	3,371
27 Dec 24	73.30000 +1.40	73.30	71.80	72.00	7,622
24 Dec 24	71.90000 +0.30	72.60	71.20	71.20	1,261
23 Dec 24	71.60000 +0.40	72.00	70.40	70.80	4,751
20 Dec 24	71.20000 +0.60	71.20	69.40	70.20	6,078
19 Dec 24	70.60000 -0.90	71.00	69.80	70.50	4,960
18 Dec 24	71.50000 +1.00	71.80	70.60	71.20	13,248
17 Dec 24	70.50000 -0.20	71.30	69.70	69.70	9,359
16 Dec 24	70.70000 -2.00	72.50	70.10	72.00	7,336
13 Dec 24	72.70000 +0.90	72.70	71.80	71.80	3,372
12 Dec 24	71.80000 +0.20	72.40	71.50	71.60	4,586
11 Dec 24	71.60000 -0.70	72.10	71.50	72.10	2,743
10 Dec 24	72.30000 -0.50	72.90	71.40	72.90	5,791
09 Dec 24	72.80000 +0.30	73.70	72.50	72.50	10,810
06 Dec 24	72.50000 +1.70	72.60	70.40	70.50	7,692
05 Dec 24	70.80000 +1.60	71.40	68.40	69.10	6,512
04 Dec 24	69.20000 +1.80	69.80	67.40	67.40	7,322
03 Dec 24	67.40000 -0.60	68.50	67.30	67.90	7,566
02 Dec 24	68.00000 -2.30	69.00	67.10	68.40	14,447
29 Nov 24	70.30000 -1.00	71.10	70.00	70.90	7,393
28 Nov 24	71.30000 +0.60	72.40	70.40	71.00	3,790
27 Nov 24	70.70000 +0.20	71.80	69.70	71.80	6,741
26 Nov 24	70.50000 -3.20	73.60	70.40	73.60	7,560
25 Nov 24	73.70000 +3.20	73.70	71.00	71.00	27,115
22 Nov 24	70.50000 +0.30	71.00	69.70	70.30	2,993
21 Nov 24	70.20000 -0.70	70.90	69.30	70.90	9,301
20 Nov 24	70.90000 -0.30	72.00	70.10	71.20	7,618
19 Nov 24	71.20000 -0.80	72.10	68.60	72.10	15,630
18 Nov 24	72.00000 -0.60	73.40	71.60	72.60	6,152
15 Nov 24	72.60000 -0.30	73.30	72.40	72.60	2,591
14 Nov 24	72.90000 +0.70	73.50	72.20	72.20	2,829
13 Nov 24	72.20000 -0.90	73.70	71.60	73.20	6,201
12 Nov 24	73.10000 -2.10	75.00	73.10	75.00	7,609
11 Nov 24	75.20000 +0.40	75.70	74.50	74.90	2,832
08 Nov 24	74.80000 -0.60	75.30	74.30	75.00	3,407
07 Nov 24	75.40000 +1.20	76.20	74.40	74.40	6,427
06 Nov 24	74.20000 -1.00	77.10	74.10	75.50	6,910
05 Nov 24	75.20000 -0.30	76.00	75.10	75.30	3,112
04 Nov 24	75.50000 -1.10	76.60	75.30	76.30	3,483
01 Nov 24	76.60000 +0.70	77.00	75.80	76.10	3,795
31 Oct 24	75.90000 +0.20	75.90	74.60	75.30	5,586
30 Oct 24	75.70000 -0.20	76.10	74.90	76.10	6,658
29 Oct 24	75.90000 +0.00	77.10	75.60	76.30	4,770
28 Oct 24	75.90000 +1.00	76.80	75.10	75.70	8,557
25 Oct 24	74.90000 +0.10	75.20	74.20	74.80	5,392
24 Oct 24	74.80000 -1.20	77.30	74.80	76.00	5,755
23 Oct 24	76.00000 -0.60	77.80	75.80	76.90	6,410
22 Oct 24	76.60000 +1.00	77.40	75.30	75.50	6,029
21 Oct 24	75.60000 -2.10	78.10	75.60	77.90	6,478
18 Oct 24	77.70000 +2.40	78.30	75.50	75.70	8,706
17 Oct 24	75.30000 +1.20	75.60	74.10	74.70	7,105
16 Oct 24	74.10000 -0.10	74.90	73.40	74.10	8,070
15 Oct 24	74.20000 +0.00	74.60	73.40	74.50	7,502
14 Oct 24	74.20000 +0.20	74.70	73.50	74.00	3,847
11 Oct 24	74.00000 +0.10	74.20	73.50	73.70	4,728
10 Oct 24	73.90000 -1.30	75.10	73.90	75.00	5,381
09 Oct 24	75.20000 +0.80	75.40	74.30	74.70	2,258
08 Oct 24	74.40000 -0.40	74.90	73.90	74.50	6,693
07 Oct 24	74.80000 -1.70	76.50	74.80	76.50	5,604
04 Oct 24	76.50000 +1.60	77.00	74.80	74.90	11,701
03 Oct 24	74.90000 -2.50	77.50	74.90	77.50	9,504
02 Oct 24	77.40000 -0.40	78.40	77.30	78.40	4,067
01 Oct 24	77.80000 +1.30	79.10	76.70	76.90	7,365
30 Sep 24	76.50000 -6.00	80.40	76.20	80.40	25,337
27 Sep 24	82.50000 -0.90	83.50	82.30	83.50	7,732
26 Sep 24	83.40000 +4.10	83.40	80.70	81.00	10,606
25 Sep 24	79.30000 +3.10	81.50	76.20	76.80	19,645
24 Sep 24	76.20000 +2.70	76.20	74.90	75.00	23,931
23 Sep 24	73.50000 -0.10	73.80	72.90	73.60	4,060
20 Sep 24	73.60000 -2.70	76.30	73.50	76.30	8,090
19 Sep 24	76.30000 +1.10	77.00	75.80	75.90	5,654
18 Sep 24	75.20000 -0.10	75.70	75.00	75.30	3,296
17 Sep 24	75.30000 +1.10	75.50	74.20	74.70	5,318
16 Sep 24	74.20000 -0.30	74.70	73.30	74.40	5,591
13 Sep 24	74.50000 +0.30	75.00	73.50	73.90	9,117
12 Sep 24	74.20000 +1.30	74.60	73.40	74.60	12,860
11 Sep 24	72.90000 -1.40	74.80	71.50	74.20	12,181
10 Sep 24	74.30000 -0.60	75.40	73.20	75.00	7,623
09 Sep 24	74.90000 +0.70	76.00	74.50	75.20	3,164
06 Sep 24	74.20000 -3.40	77.70	74.20	77.70	12,529
05 Sep 24	77.60000 -0.40	78.60	77.60	77.80	4,491
04 Sep 24	78.00000 +1.00	78.00	75.80	76.10	8,308
03 Sep 24	77.00000 -2.30	79.40	77.00	79.20	7,157
02 Sep 24	79.30000 -1.70	80.90	78.60	80.90	6,718
30 Aug 24	81.00000 +0.00	81.50	80.20	81.00	6,465
29 Aug 24	81.00000 +0.50	81.30	80.00	80.10	2,658
28 Aug 24	80.50000 -0.50	81.50	79.50	81.30	6,612
27 Aug 24	81.00000 -2.50	83.80	81.00	83.60	4,847
26 Aug 24	83.50000 +0.20	84.40	83.00	83.00	2,469
23 Aug 24	83.30000 +0.80	83.60	81.50	82.50	10,552
22 Aug 24	82.50000 -0.50	83.10	82.20	83.10	3,374
21 Aug 24	83.00000 -0.50	83.50	82.60	83.50	7,752
20 Aug 24	83.50000 -1.00	84.50	83.10	84.50	3,273
19 Aug 24	84.50000 +0.50	84.50	83.40	84.00	3,776
16 Aug 24	84.00000 +0.90	85.00	83.30	83.70	2,878
15 Aug 24	83.10000 +0.60	83.80	82.00	82.60	1,255
14 Aug 24	82.50000 +0.80	83.10	82.20	82.30	1,451
13 Aug 24	81.70000 +0.60	82.00	81.20	81.40	2,269
12 Aug 24	81.10000 +1.10	81.40	80.30	80.30	11,316
09 Aug 24	80.00000 -0.80	81.40	79.00	80.80	4,442
08 Aug 24	80.80000 +0.70	81.70	78.40	79.90	8,007
07 Aug 24	80.10000 +2.30	80.70	78.20	78.90	3,567
06 Aug 24	77.80000 -0.80	79.20	77.00	78.60	3,357
05 Aug 24	78.60000 -2.00	80.00	76.70	80.00	6,803
02 Aug 24	80.60000 -1.70	82.30	80.10	82.30	7,851
01 Aug 24	82.30000 -1.40	83.90	82.30	83.60	5,836
31 Jul 24	83.70000 -0.40	85.10	83.70	84.80	5,524
30 Jul 24	84.10000 +0.30	84.80	83.40	83.90	4,141
29 Jul 24	83.80000 -1.30	85.80	83.00	85.10	6,131
26 Jul 24	85.10000 +0.30	85.40	83.80	84.80	4,817
25 Jul 24	84.80000 -5.30	89.50	83.60	89.50	15,796
24 Jul 24	90.10000 -0.90	90.90	90.00	90.90	2,723
23 Jul 24	91.00000 -0.60	91.80	90.40	91.60	4,002
22 Jul 24	91.60000 +1.00	92.10	90.60	90.60	3,471
19 Jul 24	90.60000 -2.00	92.90	90.60	92.90	5,272
18 Jul 24	92.60000 +0.80	93.30	91.80	92.10	3,285
17 Jul 24	91.80000 -0.50	92.30	91.60	92.30	1,195
16 Jul 24	92.30000 -1.10	93.10	91.60	93.10	2,122
15 Jul 24	93.40000 -1.20	94.90	92.60	94.60	4,591
12 Jul 24	94.60000 -0.20	95.20	94.20	94.70	3,281
11 Jul 24	94.80000 +1.00	94.80	93.70	94.00	4,283
10 Jul 24	93.80000 +3.10	94.20	90.70	90.70	7,270
09 Jul 24	90.70000 +0.00	91.80	90.70	90.70	13,233
08 Jul 24	90.70000 -2.10	93.00	90.70	91.30	5,575
05 Jul 24	92.80000 -1.20	94.30	92.60	94.10	4,272
04 Jul 24	94.00000 +1.80	94.00	92.50	93.00	5,448
03 Jul 24	92.20000 +1.50	93.00	90.50	90.80	8,557
02 Jul 24	90.70000 +0.00	92.30	89.50	92.30	6,600
01 Jul 24	90.70000 +0.90	92.30	90.60	91.30	4,779
28 Jun 24	89.80000 -1.20	91.20	89.00	91.20	5,279
27 Jun 24	91.00000 -0.90	91.60	90.20	91.50	5,099
26 Jun 24	91.90000 -2.10	95.00	91.70	95.00	6,821
25 Jun 24	94.00000 -1.50	95.50	94.00	95.50	5,172
24 Jun 24	95.50000 -1.10	96.40	95.20	96.00	4,059
21 Jun 24	96.60000 +0.30	96.60	94.80	96.30	10,317
20 Jun 24	96.30000 +0.40	96.60	95.90	96.50	2,239
19 Jun 24	95.90000 -1.00	97.60	95.90	96.90	4,446
18 Jun 24	96.90000 +0.00	98.30	96.40	97.20	4,235
17 Jun 24	96.90000 -0.80	98.40	95.70	96.80	6,595
14 Jun 24	97.70000 -3.90	100.60	96.80	100.40	10,080
13 Jun 24	101.60000 -1.80	103.60	101.00	103.60	7,121
12 Jun 24	103.40000 +0.40	103.60	101.80	103.20	2,542
11 Jun 24	103.00000 -0.60	104.60	103.00	103.60	5,914
10 Jun 24	103.60000 -2.20	104.60	103.40	104.40	3,498
07 Jun 24	105.80000 -0.60	106.40	105.00	106.20	4,441
06 Jun 24	106.40000 -1.00	107.40	105.60	105.60	3,211
05 Jun 24	107.40000 +0.80	107.40	106.00	106.80	5,621
04 Jun 24	106.60000 +0.20	106.80	105.00	105.80	5,036
03 Jun 24	106.40000 +1.20	106.60	104.80	105.00	3,860
31 May 24	105.20000 -0.40	106.20	104.60	105.80	12,659
30 May 24	105.60000 +2.00	105.60	103.60	104.00	7,127
29 May 24	103.60000 -6.80	107.60	103.20	107.60	11,483
28 May 24	110.40000 -1.40	112.80	110.40	112.00	3,485
27 May 24	111.80000 +0.40	112.20	111.20	111.40	1,875
24 May 24	111.40000 +0.00	112.40	111.20	112.00	4,433
23 May 24	111.40000 +0.40	112.00	110.20	110.80	4,410
22 May 24	111.00000 -0.40	111.60	110.00	111.60	2,857
21 May 24	111.40000 +0.80	111.40	110.20	110.60	4,542
20 May 24	110.60000 -1.00	111.60	110.20	111.60	2,339
17 May 24	111.60000 +0.40	111.60	110.60	111.20	3,904
16 May 24	111.20000 -1.00	112.80	111.00	112.20	3,665
15 May 24	112.20000 -1.00	113.60	111.80	113.40	1,994
14 May 24	113.20000 +2.20	113.40	111.20	111.40	5,454
13 May 24	111.00000 +0.80	111.20	110.40	110.40	1,831
10 May 24	110.20000 -1.60	112.20	110.20	112.00	2,638
09 May 24	111.80000 +1.40	112.40	110.60	110.60	4,013
08 May 24	110.40000 +0.60	111.60	110.20	110.20	9,038
07 May 24	109.80000 +2.00	110.20	107.80	108.00	21,341
06 May 24	107.80000 +0.60	108.00	106.00	108.00	8,944
03 May 24	107.20000 +0.80	107.80	106.60	106.80	5,819
02 May 24	106.40000 +0.60	107.00	105.00	106.00	7,254
30 Apr 24	105.80000 -5.40	111.60	105.60	111.60	9,439
29 Apr 24	111.20000 +1.80	111.20	109.60	110.40	2,516
26 Apr 24	109.40000 +0.00	111.00	109.40	110.00	2,085
25 Apr 24	109.40000 -1.60	111.40	109.40	111.00	3,196
24 Apr 24	111.00000 -0.60	111.80	110.40	110.60	4,901
23 Apr 24	111.60000 +0.20	112.40	110.60	111.60	2,649
22 Apr 24	111.40000 +1.40	111.40	110.20	111.00	2,123
19 Apr 24	110.00000 -1.00	110.80	109.20	110.00	6,544
18 Apr 24	111.00000 +1.60	111.00	109.80	110.20	2,622
17 Apr 24	109.40000 -1.20	111.00	109.40	110.60	2,608
16 Apr 24	110.60000 -1.80	111.40	109.60	111.00	9,365
15 Apr 24	112.40000 -0.20	113.00	111.80	112.40	6,047
12 Apr 24	112.60000 -0.60	114.40	112.00	113.40	3,683
11 Apr 24	113.20000 -0.80	114.20	112.40	114.00	4,047
10 Apr 24	114.00000 +0.80	115.20	113.20	113.60	4,671
09 Apr 24	113.20000 -1.20	114.80	113.20	114.60	4,617
08 Apr 24	114.40000 +1.80	114.60	112.40	112.40	4,732
05 Apr 24	112.60000 -2.20	114.00	112.40	114.00	5,096
04 Apr 24	114.80000 -0.20	116.00	114.60	115.20	3,569
03 Apr 24	115.00000 +0.20	115.40	114.40	114.80	4,102
02 Apr 24	114.80000 -2.20	118.40	114.80	117.80	7,164
28 Mar 24	117.00000 +1.80	117.60	115.80	116.40	9,340
27 Mar 24	115.20000 +0.20	115.80	115.00	115.00	2,342
26 Mar 24	115.00000 -0.80	116.40	115.00	115.80	4,790
25 Mar 24	115.80000 -2.20	117.80	115.80	117.80	7,560
22 Mar 24	118.00000 +0.20	118.00	117.20	117.60	4,683
21 Mar 24	117.80000 -1.00	119.60	116.00	119.40	17,735
20 Mar 24	118.80000 +0.40	119.00	118.00	118.40	4,163
19 Mar 24	118.40000 +2.40	118.80	116.60	116.80	7,824
18 Mar 24	116.00000 -0.20	117.80	116.00	117.40	6,318
15 Mar 24	116.20000 +1.20	117.20	115.00	115.00	9,892
14 Mar 24	115.00000 -1.20	116.20	114.00	116.00	8,714
13 Mar 24	116.20000 +0.80	117.40	115.40	117.40	14,519
12 Mar 24	115.40000 +3.00	116.00	112.60	114.00	12,400
11 Mar 24	112.40000 +6.80	112.40	107.20	108.00	30,751
08 Mar 24	105.60000 -0.40	106.60	105.00	105.00	2,791
07 Mar 24	106.00000 +1.40	106.20	103.60	104.40	6,571
06 Mar 24	104.60000 +2.00	104.60	102.20	102.20	3,915
05 Mar 24	102.60000 +0.00	102.80	101.40	102.80	2,878
04 Mar 24	102.60000 +0.00	103.00	102.00	103.00	3,623
01 Mar 24	102.60000 -0.60	104.40	102.60	103.40	1,635
29 Feb 24	103.20000 -1.20	105.00	103.20	104.80	5,182
28 Feb 24	104.40000 -0.40	104.80	103.40	104.80	4,492
27 Feb 24	104.80000 -1.00	105.60	104.00	105.40	8,819
26 Feb 24	105.80000 -1.60	107.80	105.20	107.60	5,721
23 Feb 24	107.40000 -0.20	107.80	107.20	107.40	2,856
22 Feb 24	107.60000 +2.60	108.00	105.40	105.40	6,508
21 Feb 24	105.00000 +0.60	105.00	104.00	104.80	2,674
20 Feb 24	104.40000 -0.60	105.00	104.20	105.00	3,428
19 Feb 24	105.00000 +1.60	105.00	102.60	103.80	6,548
16 Feb 24	103.40000 +0.80	103.60	102.40	102.60	7,487
15 Feb 24	102.60000 +4.20	103.00	98.70	98.80	25,323
14 Feb 24	98.40000 -0.70	99.00	98.20	99.00	5,321
13 Feb 24	99.10000 -1.90	101.40	98.60	101.40	3,637
12 Feb 24	101.00000 +1.50	101.20	99.40	99.70	3,807
09 Feb 24	99.50000 +0.50	99.90	98.40	98.70	5,751
08 Feb 24	99.00000 +0.10	99.70	98.40	99.70	5,065
07 Feb 24	98.90000 +0.90	99.50	98.00	98.00	13,890
06 Feb 24	98.00000 -0.10	98.50	97.60	98.10	5,503
05 Feb 24	98.10000 -0.90	98.90	97.50	98.80	5,124
02 Feb 24	99.00000 +0.00	101.00	99.00	99.60	7,209
01 Feb 24	99.00000 -1.00	100.20	99.00	99.50	3,915
31 Jan 24	100.00000 +1.50	100.00	98.70	98.70	4,458
30 Jan 24	98.50000 +0.20	99.00	97.80	98.10	6,944
29 Jan 24	98.30000 -0.40	98.50	97.80	98.50	2,532
26 Jan 24	98.70000 +0.20	99.10	98.10	98.70	3,800
25 Jan 24	98.50000 +0.50	98.50	97.20	98.20	4,772
24 Jan 24	98.00000 +0.80	98.10	97.40	97.60	2,532
23 Jan 24	97.20000 -0.50	98.00	96.30	97.60	4,913
22 Jan 24	97.70000 -0.50	99.00	97.30	98.00	5,249
19 Jan 24	98.20000 -0.60	99.30	98.20	99.20	2,917
18 Jan 24	98.80000 +0.20	99.50	98.60	99.20	2,822
17 Jan 24	98.60000 -1.00	99.00	97.20	99.00	7,633
16 Jan 24	99.60000 -1.20	100.60	98.90	100.40	3,875
15 Jan 24	100.80000 -0.60	101.80	100.40	101.60	8,594
12 Jan 24	101.40000 -0.20	102.80	101.00	102.00	3,263
11 Jan 24	101.60000 +0.40	102.40	101.20	101.40	4,091
10 Jan 24	101.20000 -0.80	102.40	101.20	101.80	3,442
09 Jan 24	102.00000 -1.40	103.20	101.40	103.20	3,043
08 Jan 24	103.40000 +2.00	103.60	101.00	101.40	5,817
05 Jan 24	101.40000 +0.20	101.60	100.00	101.00	4,294
04 Jan 24	101.20000 +0.20	101.60	100.80	101.20	4,840
03 Jan 24	101.00000 -1.20	104.00	101.00	103.00	10,382
02 Jan 24	102.20000 +0.80	103.40	101.80	102.80	7,695
29 Dec 23	101.40000 -1.00	102.40	101.40	102.20	1,166
28 Dec 23	102.40000 +0.00	102.60	101.80	102.40	1,167
27 Dec 23	102.40000 -0.40	103.00	102.00	102.60	2,793
22 Dec 23	102.80000 +0.60	103.00	101.80	102.00	4,291
21 Dec 23	102.20000 -0.80	103.00	100.60	103.00	3,671
20 Dec 23	103.00000 +1.00	103.00	101.60	102.40	3,877
19 Dec 23	102.00000 -0.60	102.80	101.60	102.40	2,928
18 Dec 23	102.60000 +0.40	102.80	100.80	101.40	5,281
15 Dec 23	102.20000 -0.40	103.60	102.00	103.00	6,358
14 Dec 23	102.60000 +2.20	103.60	100.60	100.60	8,178
13 Dec 23	100.40000 -1.20	102.40	100.40	101.80	4,903
12 Dec 23	101.60000 +0.20	101.80	101.00	101.80	2,863
11 Dec 23	101.40000 +1.40	101.60	100.20	100.40	4,789
08 Dec 23	100.00000 -1.00	101.40	100.00	101.20	9,750
07 Dec 23	101.00000 -1.40	104.00	100.80	102.40	5,260
06 Dec 23	102.40000 +2.00	102.60	100.40	100.40	2,915
05 Dec 23	100.40000 +1.80	100.40	98.40	98.70	6,378
04 Dec 23	98.60000 -0.50	99.70	98.40	99.70	7,866
01 Dec 23	99.10000 +1.20	99.60	98.00	98.30	5,161
30 Nov 23	97.90000 +0.20	98.40	95.60	98.00	15,239
29 Nov 23	97.70000 +2.80	98.90	94.60	94.60	6,931
28 Nov 23	94.90000 -0.20	95.40	94.40	95.20	4,557
27 Nov 23	95.10000 +0.30	95.40	94.00	94.20	5,594
24 Nov 23	94.80000 -0.20	95.10	93.90	94.50	2,687
23 Nov 23	95.00000 -0.40	95.40	94.50	95.40	3,375
22 Nov 23	95.40000 +0.90	95.40	93.80	94.50	6,868
21 Nov 23	94.50000 -1.00	95.50	94.00	95.50	3,909
20 Nov 23	95.50000 +1.50	95.50	93.80	94.00	4,704
17 Nov 23	94.00000 +1.10	94.40	92.90	92.90	6,499
16 Nov 23	92.90000 -0.80	93.80	92.40	93.80	4,900
15 Nov 23	93.70000 +0.30	94.30	93.30	93.60	5,191
14 Nov 23	93.40000 +1.20	94.20	91.80	92.40	10,130
13 Nov 23	92.20000 -0.70	93.30	92.20	93.10	1,981
10 Nov 23	92.90000 -1.50	93.80	92.20	93.80	2,281
09 Nov 23	94.40000 +0.40	94.60	93.50	93.80	4,537
08 Nov 23	94.00000 +1.40	94.20	92.10	92.60	3,759
07 Nov 23	92.60000 -1.30	93.60	92.10	93.60	2,975
06 Nov 23	93.90000 -0.60	94.70	93.30	94.60	2,732
03 Nov 23	94.50000 +0.10	94.80	93.70	94.60	4,429
02 Nov 23	94.40000 +2.30	94.80	92.80	92.80	3,489
01 Nov 23	92.10000 +0.40	92.40	90.80	91.40	10,856
31 Oct 23	91.70000 +1.10	91.70	90.60	91.00	5,062
30 Oct 23	90.60000 +1.20	91.20	89.80	90.30	4,185
27 Oct 23	89.40000 -2.00	91.90	88.90	90.70	9,937
26 Oct 23	91.40000 -0.20	91.40	90.40	91.00	5,924
25 Oct 23	91.60000 -0.90	92.60	90.60	92.60	3,904
24 Oct 23	92.50000 -1.30	94.00	92.00	94.00	4,875
23 Oct 23	93.80000 +0.60	93.80	92.20	92.80	3,531
20 Oct 23	93.20000 -2.10	95.20	92.70	95.20	2,530
19 Oct 23	95.30000 -1.10	96.00	94.80	96.00	2,890
18 Oct 23	96.40000 -0.80	98.10	96.30	97.00	2,717
17 Oct 23	97.20000 -0.60	98.00	96.20	98.00	2,606
16 Oct 23	97.80000 +2.00	97.80	96.00	96.00	2,205
13 Oct 23	95.80000 -3.20	99.10	95.30	99.10	4,717
12 Oct 23	99.00000 -1.00	100.60	99.00	99.80	5,460
11 Oct 23	100.00000 +3.00	100.40	97.10	97.10	5,682
10 Oct 23	97.00000 +0.70	98.50	96.50	96.50	3,588
09 Oct 23	96.30000 -0.80	96.90	95.50	96.30	2,470
06 Oct 23	97.10000 +1.20	97.10	95.70	96.10	2,207
05 Oct 23	95.90000 +0.60	96.30	95.10	95.10	2,314
04 Oct 23	95.30000 -0.80	95.90	94.60	95.70	3,812
03 Oct 23	96.10000 -2.60	98.60	95.40	98.00	8,257
02 Oct 23	98.70000 -1.20	100.40	98.70	99.90	2,158
29 Sep 23	99.90000 -0.10	100.60	99.60	100.20	2,379
28 Sep 23	100.00000 +1.00	100.00	98.60	98.60	5,533
27 Sep 23	99.00000 +0.10	99.70	98.50	99.10	1,910
26 Sep 23	98.90000 -0.20	99.30	98.50	98.90	3,038
25 Sep 23	99.10000 -1.50	101.20	97.70	100.80	7,759
22 Sep 23	100.60000 -0.40	101.40	100.20	101.00	3,297
21 Sep 23	101.00000 -1.40	102.40	101.00	101.80	2,474
20 Sep 23	102.40000 +1.00	103.00	101.60	101.60	2,723
19 Sep 23	101.40000 +0.40	102.20	100.60	100.80	3,443
18 Sep 23	101.00000 -1.20	103.60	100.80	102.40	4,006
15 Sep 23	102.20000 -0.60	103.60	102.20	103.00	3,859
14 Sep 23	102.80000 -0.20	103.40	102.20	102.80	5,009
13 Sep 23	103.00000 -1.00	104.80	102.60	103.80	3,337
12 Sep 23	104.00000 +2.40	104.00	101.40	101.80	5,849
11 Sep 23	101.60000 +0.40	102.40	101.20	101.20	6,890
08 Sep 23	101.20000 -0.80	102.20	100.60	102.20	2,651
07 Sep 23	102.00000 +0.20	102.00	101.20	102.00	1,681
06 Sep 23	101.80000 +0.20	102.20	101.40	101.40	2,624
05 Sep 23	101.60000 -0.60	102.40	101.20	101.40	3,708
04 Sep 23	102.20000 -0.40	102.80	101.40	102.80	2,044
01 Sep 23	102.60000 -0.20	102.80	102.00	102.60	2,728
31 Aug 23	102.80000 -0.80	103.80	101.80	103.80	3,606
30 Aug 23	103.60000 -0.40	104.40	103.00	104.00	3,474
29 Aug 23	104.00000 +1.00	104.00	102.80	103.20	3,213
28 Aug 23	103.00000 +2.00	103.00	101.40	101.40	1,437
25 Aug 23	101.00000 -0.60	102.40	101.00	101.80	1,833
24 Aug 23	101.60000 -0.60	103.20	101.60	102.40	2,314
23 Aug 23	102.20000 -0.40	103.00	101.60	102.80	1,448
22 Aug 23	102.60000 +0.80	103.00	102.00	102.00	1,999
21 Aug 23	101.80000 +0.20	102.60	101.40	101.40	1,292
18 Aug 23	101.60000 -0.20	102.00	100.80	102.00	2,758
17 Aug 23	101.80000 -1.20	103.00	101.80	103.00	3,132
16 Aug 23	103.00000 -0.80	104.20	103.00	104.00	1,685
15 Aug 23	103.80000 -1.20	105.00	103.60	104.80	3,024
14 Aug 23	105.00000 +0.40	105.20	103.80	104.60	1,820
11 Aug 23	104.60000 -2.00	106.20	103.80	106.20	6,077
10 Aug 23	106.60000 +0.80	106.60	105.40	106.00	8,032
09 Aug 23	105.80000 +0.60	106.80	105.40	106.40	3,310
08 Aug 23	105.20000 -1.80	106.60	104.60	106.60	2,564
07 Aug 23	107.00000 +0.80	107.20	106.00	106.80	5,785
04 Aug 23	106.20000 +0.60	106.60	105.60	105.80	2,689
03 Aug 23	105.60000 -0.60	106.00	104.80	105.40	3,489
02 Aug 23	106.20000 -1.20	107.20	105.60	107.00	7,132
01 Aug 23	107.40000 +0.20	107.80	106.80	107.40	4,256
31 Jul 23	107.20000 -0.60	108.00	107.00	107.40	4,334
28 Jul 23	107.80000 -0.40	109.00	107.00	108.00	6,021
27 Jul 23	108.20000 +1.00	108.80	106.80	107.20	7,135
26 Jul 23	107.20000 +2.40	107.20	104.60	104.60	5,848
25 Jul 23	104.80000 +1.60	104.80	103.20	103.20	4,753
24 Jul 23	103.20000 +0.60	103.40	102.40	102.60	2,031
21 Jul 23	102.60000 +0.40	102.60	101.80	102.00	2,399
20 Jul 23	102.20000 +1.40	102.20	101.20	101.20	2,335
19 Jul 23	100.80000 +0.40	101.80	100.80	100.80	9,826
18 Jul 23	100.40000 +0.20	101.00	100.20	100.20	9,318
17 Jul 23	100.20000 -2.40	102.00	100.20	102.00	9,838
14 Jul 23	102.60000 -0.60	103.00	102.00	103.00	1,722
13 Jul 23	103.20000 +0.80	103.20	101.80	102.80	3,328
12 Jul 23	102.40000 +2.20	102.40	100.20	100.20	2,473
11 Jul 23	100.20000 +0.20	100.80	99.60	100.20	1,197
10 Jul 23	100.00000 -0.40	100.80	99.70	100.00	8,862
07 Jul 23	100.40000 +0.80	101.00	99.30	99.60	25,064
06 Jul 23	99.60000 -2.40	102.00	99.00	102.00	4,976
05 Jul 23	102.00000 -1.40	103.40	101.20	103.40	2,971
04 Jul 23	103.40000 +0.20	103.60	103.00	103.40	1,474
03 Jul 23	103.20000 +1.00	103.40	102.60	103.00	1,664
30 Jun 23	102.20000 +0.00	102.80	102.00	102.00	16,679
29 Jun 23	102.20000 +2.00	102.20	100.60	100.60	7,069
28 Jun 23	100.20000 +0.40	100.20	99.00	99.60	6,128
27 Jun 23	99.80000 +1.90	99.80	97.50	97.90	9,421
26 Jun 23	97.90000 +0.50	97.90	95.80	97.60	4,453
23 Jun 23	97.40000 -0.60	97.70	96.60	97.50	4,892
22 Jun 23	98.00000 -0.40	98.00	97.10	97.90	9,818
21 Jun 23	98.40000 -0.40	99.20	98.00	99.00	3,650
20 Jun 23	98.80000 -1.80	100.40	98.80	100.00	2,518
19 Jun 23	100.60000 -1.20	101.40	100.20	101.40	3,316
16 Jun 23	101.80000 +0.80	101.80	101.00	101.20	8,727
15 Jun 23	101.00000 -1.20	102.00	100.20	102.00	3,059
14 Jun 23	102.20000 +1.60	102.80	100.80	100.80	4,303
13 Jun 23	100.60000 +0.00	101.80	100.40	100.80	4,563
12 Jun 23	100.60000 +1.40	101.40	99.20	99.20	4,660
09 Jun 23	99.20000 -2.00	101.20	99.20	101.20	3,638
08 Jun 23	101.20000 +1.00	101.40	100.00	100.40	4,935
07 Jun 23	100.20000 -0.80	100.60	99.20	100.60	3,743
06 Jun 23	101.00000 +0.60	101.00	99.50	100.00	4,001
05 Jun 23	100.40000 +0.00	100.80	99.60	100.80	3,097
02 Jun 23	100.40000 +1.40	100.40	99.00	99.20	5,553
01 Jun 23	99.00000 +0.50	99.10	98.30	99.00	1,438
31 May 23	98.50000 -1.50	99.90	97.90	99.90	4,895
30 May 23	100.00000 -0.60	101.20	100.00	100.40	1,375
29 May 23	100.60000 +0.00	101.60	100.00	101.00	1,503
26 May 23	100.60000 +1.10	101.00	98.90	100.00	3,339
25 May 23	99.50000 -0.50	100.20	99.10	100.00	4,011
24 May 23	100.00000 -3.20	102.60	99.90	102.60	5,770
23 May 23	103.20000 -1.20	104.40	102.80	104.40	2,439
22 May 23	104.40000 -0.40	105.00	103.60	104.60	2,680
19 May 23	104.80000 +0.00	105.80	104.80	105.00	4,942
18 May 23	104.80000 -3.20	106.40	104.40	105.20	3,641
17 May 23	108.00000 +0.60	108.00	106.60	107.60	3,345
16 May 23	107.40000 -1.20	108.60	106.20	108.60	4,158
15 May 23	108.60000 +0.20	108.60	107.80	108.20	3,139
12 May 23	108.40000 +0.60	109.20	107.60	107.80	4,791
11 May 23	107.80000 +0.60	107.80	107.00	107.20	3,165
10 May 23	107.20000 -1.40	108.60	106.40	108.60	3,631
09 May 23	108.60000 -1.40	109.80	108.40	109.80	3,093
08 May 23	110.00000 +1.20	110.00	108.40	109.00	2,333
05 May 23	108.80000 +2.80	108.80	106.00	106.00	3,042
04 May 23	106.00000 -1.00	107.40	105.80	107.40	3,837
03 May 23	107.00000 -2.40	109.40	107.00	109.40	4,114
02 May 23	109.40000 -1.80	112.40	109.40	111.20	4,381
28 Apr 23	111.20000 +0.60	111.20	109.60	110.80	6,343
27 Apr 23	110.60000 +0.80	111.40	109.20	110.00	7,972
26 Apr 23	109.80000 -0.40	110.00	108.80	110.00	2,667
25 Apr 23	110.20000 -0.60	110.80	109.40	110.80	4,400
24 Apr 23	110.80000 +1.80	111.20	108.60	108.80	3,600
21 Apr 23	109.00000 -0.80	109.60	107.60	109.60	5,263
20 Apr 23	109.80000 -2.40	112.40	108.60	112.40	14,099
19 Apr 23	112.20000 +0.60	112.20	111.00	112.00	4,905
18 Apr 23	111.60000 +0.20	112.20	111.20	111.60	3,696
17 Apr 23	111.40000 +0.40	112.20	111.20	111.40	5,842
14 Apr 23	111.00000 +0.00	111.80	111.00	111.00	4,738
13 Apr 23	111.00000 +1.80	111.60	109.80	109.80	6,947
12 Apr 23	109.20000 +0.40	110.40	108.60	108.80	4,688
11 Apr 23	108.80000 +3.80	109.00	106.80	106.80	5,173
06 Apr 23	105.00000 +1.40	105.20	104.00	104.40	4,978
05 Apr 23	103.60000 +0.00	104.20	102.40	103.20	7,985
04 Apr 23	103.60000 -0.20	105.20	103.20	104.60	6,139
03 Apr 23	103.80000 +5.00	104.00	100.00	101.00	10,883
31 Mar 23	98.80000 +0.00	99.40	98.20	99.10	9,320
30 Mar 23	98.80000 +0.90	99.50	98.00	99.00	8,938
29 Mar 23	97.90000 +0.10	98.30	97.70	97.90	3,378
28 Mar 23	97.80000 -0.40	99.60	97.70	98.50	4,686
27 Mar 23	98.20000 +0.00	100.40	98.20	98.80	5,527
24 Mar 23	98.20000 -3.00	101.40	97.70	101.40	4,968
23 Mar 23	101.20000 -0.40	102.20	100.40	102.20	3,636
22 Mar 23	101.60000 -1.00	103.00	101.60	102.80	3,347
21 Mar 23	102.60000 +1.20	104.40	101.60	101.60	3,180
20 Mar 23	101.40000 +1.00	101.80	98.20	100.20	7,026
17 Mar 23	100.40000 -3.00	104.40	100.40	103.60	4,018
16 Mar 23	103.40000 +2.20	104.00	100.40	102.20	9,691
15 Mar 23	101.20000 -3.20	105.00	99.90	105.00	12,290
14 Mar 23	104.40000 +0.60	105.00	102.60	103.60	4,022
13 Mar 23	103.80000 -4.40	108.00	103.40	108.00	9,423
10 Mar 23	108.20000 -1.80	108.80	106.40	108.80	7,280
09 Mar 23	110.00000 +0.00	110.60	109.00	110.60	4,867
08 Mar 23	110.00000 +1.20	110.40	108.40	108.60	6,017
07 Mar 23	108.80000 -1.20	110.60	108.80	110.00	6,203
06 Mar 23	110.00000 +2.20	110.20	107.80	108.40	9,658
03 Mar 23	107.80000 +3.80	107.80	104.20	104.20	5,560
02 Mar 23	104.00000 -0.20	104.60	103.40	104.60	3,339
01 Mar 23	104.20000 +0.60	105.40	103.80	103.80	4,371
28 Feb 23	103.60000 +0.20	104.40	102.80	103.60	6,427
27 Feb 23	103.40000 +1.80	103.80	101.80	102.00	3,707
24 Feb 23	101.60000 -1.00	103.60	101.60	103.60	4,654
23 Feb 23	102.60000 +2.00	103.60	100.80	100.80	8,687
22 Feb 23	100.60000 +1.10	101.00	99.40	100.40	8,688
21 Feb 23	99.50000 -0.30	100.20	99.40	100.00	4,969
20 Feb 23	99.80000 -0.40	101.00	99.70	100.60	4,116
17 Feb 23	100.20000 +1.30	100.20	98.70	99.20	6,240
16 Feb 23	98.90000 +0.90	99.40	98.00	98.00	10,279
15 Feb 23	98.00000 +0.80	98.70	97.00	97.60	5,506
14 Feb 23	97.20000 +0.20	98.10	97.00	97.10	3,924
13 Feb 23	97.00000 +1.30	97.00	95.70	95.90	2,864
10 Feb 23	95.70000 -2.00	97.70	95.30	97.60	3,289
09 Feb 23	97.70000 +1.70	98.00	96.40	96.40	3,935
08 Feb 23	96.00000 +1.10	96.60	95.30	95.30	3,010
07 Feb 23	94.90000 -0.40	95.30	94.30	95.10	4,941
06 Feb 23	95.30000 -1.00	95.90	94.60	95.70	4,626
03 Feb 23	96.30000 -1.00	96.90	95.00	96.90	6,231
02 Feb 23	97.30000 +2.40	97.40	94.70	94.90	21,937
01 Feb 23	94.90000 +0.10	96.20	94.80	95.20	7,112
31 Jan 23	94.80000 -0.50	95.30	94.50	95.30	17,320
30 Jan 23	95.30000 -1.10	96.70	95.00	96.60	4,953
27 Jan 23	96.40000 +0.30	96.50	95.80	95.90	2,463
26 Jan 23	96.10000 +1.70	96.30	94.50	94.50	2,820
25 Jan 23	94.40000 -1.10	95.70	94.00	95.70	3,617
24 Jan 23	95.50000 +0.30	95.80	94.80	95.30	2,988
23 Jan 23	95.20000 +1.40	95.40	93.60	93.80	3,449
20 Jan 23	93.80000 +1.40	93.80	92.60	92.80	20,369
19 Jan 23	92.40000 -3.20	95.40	92.40	95.40	6,404
18 Jan 23	95.60000 +0.60	96.30	94.60	95.20	6,694
17 Jan 23	95.00000 +1.10	95.00	93.30	94.10	8,237
16 Jan 23	93.90000 +2.00	93.90	91.70	92.10	5,913
13 Jan 23	91.90000 +0.70	92.00	90.30	91.40	67,083
12 Jan 23	91.20000 +0.40	92.30	91.00	91.20	6,057
11 Jan 23	90.80000 +0.20	91.90	90.60	90.90	5,967
10 Jan 23	90.60000 -0.50	91.10	90.20	91.00	7,501
09 Jan 23	91.10000 +0.10	92.60	91.10	91.60	5,487
06 Jan 23	91.00000 +0.60	91.10	89.60	90.10	2,226
05 Jan 23	90.40000 -0.80	91.50	90.40	91.10	7,897
04 Jan 23	91.20000 +0.80	92.10	90.40	90.40	9,164
03 Jan 23	90.40000 -0.10	91.50	90.40	90.60	3,267
02 Jan 23	90.50000 +1.50	90.80	89.40	89.40	2,034
30 Dec 22	89.00000 +2.20	89.50	86.80	86.80	9,340
29 Dec 22	86.80000 +1.20	87.10	85.20	86.00	3,671
28 Dec 22	85.60000 -0.90	86.90	85.60	86.90	1,701
27 Dec 22	86.50000 +0.30	87.60	86.40	87.00	2,415
23 Dec 22	86.20000 +0.70	86.40	85.30	85.50	2,058
22 Dec 22	85.50000 -1.80	88.10	85.30	87.70	3,491
21 Dec 22	87.30000 +2.30	87.70	84.80	85.00	3,359
20 Dec 22	85.00000 -0.70	85.60	84.10	84.60	3,579
19 Dec 22	85.70000 -0.20	86.50	85.40	86.30	1,602
16 Dec 22	85.90000 +0.80	85.90	84.30	85.40	9,029
15 Dec 22	85.10000 -2.30	87.10	85.00	87.10	3,105
14 Dec 22	87.40000 -1.00	88.50	87.20	88.50	2,644
13 Dec 22	88.40000 +1.90	89.70	86.50	87.00	6,368
12 Dec 22	86.50000 -0.30	87.70	85.60	86.60	8,077
09 Dec 22	86.80000 +0.10	87.10	84.70	87.10	7,362
08 Dec 22	86.70000 -1.00	87.90	86.70	87.70	2,954
07 Dec 22	87.70000 -0.30	88.70	87.10	88.20	4,221
06 Dec 22	88.00000 -0.90	89.40	88.00	88.50	2,831
05 Dec 22	88.90000 -0.40	89.40	88.40	89.20	3,065
02 Dec 22	89.30000 +0.40	89.40	87.30	89.30	6,595
01 Dec 22	88.90000 +0.20	89.90	88.80	89.00	4,295
30 Nov 22	88.70000 +1.20	89.10	87.70	87.70	4,901
29 Nov 22	87.50000 -0.20	88.10	87.00	87.70	3,591
28 Nov 22	87.70000 -0.30	88.10	87.50	87.50	5,218
25 Nov 22	88.00000 -0.20	88.60	86.80	88.60	1,885
24 Nov 22	88.20000 +1.00	88.60	87.00	87.00	3,156
23 Nov 22	87.20000 -0.10	87.80	87.00	87.50	1,413
22 Nov 22	87.30000 -0.80	88.80	87.30	88.50	6,612
21 Nov 22	88.10000 +1.10	88.60	86.60	86.60	3,329
18 Nov 22	87.00000 +1.30	87.70	86.00	86.10	2,784
17 Nov 22	85.70000 -0.40	87.00	85.30	86.00	2,422
16 Nov 22	86.10000 -2.00	88.50	85.50	88.50	3,410
15 Nov 22	88.10000 +0.40	88.70	87.10	88.00	3,661
14 Nov 22	87.70000 +0.30	88.90	87.10	88.60	4,658
11 Nov 22	87.40000 +1.40	88.00	86.30	86.60	4,075
10 Nov 22	86.00000 +2.70	86.60	82.50	82.90	4,948
09 Nov 22	83.30000 -0.40	83.60	82.70	83.20	2,726
08 Nov 22	83.70000 +0.70	83.70	82.40	83.40	2,593
07 Nov 22	83.00000 +1.10	83.60	81.20	82.20	3,881
04 Nov 22	81.90000 +1.80	82.50	80.10	80.10	4,663
03 Nov 22	80.10000 -2.40	82.30	79.30	82.20	9,161
02 Nov 22	82.50000 -0.90	83.80	82.50	83.80	3,759
01 Nov 22	83.40000 +0.00	85.10	83.00	83.70	3,195
31 Oct 22	83.40000 +0.90	83.70	82.20	82.40	3,722
28 Oct 22	82.50000 -1.60	83.60	82.10	83.50	10,214
27 Oct 22	84.10000 -0.10	84.40	82.90	83.60	4,943
26 Oct 22	84.20000 +0.60	84.50	83.30	84.00	2,128
25 Oct 22	83.60000 +0.80	83.80	82.20	83.20	2,215
24 Oct 22	82.80000 +2.40	83.20	80.40	81.00	5,166
21 Oct 22	80.40000 -0.70	80.60	79.40	80.30	5,791
20 Oct 22	81.10000 +0.10	81.90	80.30	80.90	2,499
19 Oct 22	81.00000 -0.40	81.80	80.60	81.70	3,776
18 Oct 22	81.40000 +1.20	82.30	80.60	80.80	6,938
17 Oct 22	80.20000 +1.80	81.10	78.60	79.00	4,208
14 Oct 22	78.40000 +0.20	80.00	77.90	77.90	4,282
13 Oct 22	78.20000 +2.20	78.70	75.50	75.70	10,592
12 Oct 22	76.00000 -1.60	77.40	75.60	77.20	4,015
11 Oct 22	77.60000 +0.00	77.60	76.30	77.50	5,377
10 Oct 22	77.60000 +0.70	78.40	76.00	76.50	6,678
07 Oct 22	76.90000 -1.90	79.10	76.60	78.50	3,811
06 Oct 22	78.80000 +0.40	79.40	78.10	78.80	3,916
05 Oct 22	78.40000 -1.40	79.80	76.90	79.80	7,426
04 Oct 22	79.80000 +2.00	79.90	78.00	78.60	9,069
03 Oct 22	77.80000 +0.50	78.00	75.20	77.00	7,404
30 Sep 22	77.30000 +0.30	78.00	76.60	77.40	10,390
29 Sep 22	77.00000 -1.50	79.30	75.30	78.80	11,167
28 Sep 22	78.50000 -0.30	78.60	76.80	78.40	13,349
27 Sep 22	78.80000 -0.40	80.50	78.40	79.60	8,636
26 Sep 22	79.20000 -1.20	80.70	79.00	80.00	15,455
23 Sep 22	80.40000 -2.70	83.50	79.90	83.50	7,816
22 Sep 22	83.10000 -2.30	84.80	83.00	84.20	4,903
21 Sep 22	85.40000 +0.00	85.70	84.50	84.50	3,685
20 Sep 22	85.40000 -2.40	88.40	85.00	88.20	5,357
19 Sep 22	87.80000 +1.00	88.40	85.80	86.80	3,594
16 Sep 22	86.80000 -1.90	88.50	86.40	88.50	4,472
15 Sep 22	88.70000 +0.10	89.80	88.50	88.80	8,427
14 Sep 22	88.60000 -1.00	89.50	87.90	89.00	3,843
13 Sep 22	89.60000 +0.10	90.80	88.70	89.60	7,038
12 Sep 22	89.50000 +0.60	90.10	89.00	89.00	3,834
09 Sep 22	88.90000 +2.00	89.40	87.20	87.20	5,302
08 Sep 22	86.90000 +0.70	86.90	84.90	86.00	3,031
07 Sep 22	86.20000 +0.70	86.40	84.10	85.60	2,961
06 Sep 22	85.50000 -0.20	87.10	84.80	86.00	4,385
05 Sep 22	85.70000 -2.10	86.70	84.80	86.60	3,022
02 Sep 22	87.80000 +2.60	88.20	85.00	85.60	3,581
01 Sep 22	85.20000 -2.20	87.20	84.50	87.20	6,861
31 Aug 22	87.40000 -1.60	89.30	87.20	88.80	5,048
30 Aug 22	89.00000 -0.50	90.40	87.60	89.20	3,484
29 Aug 22	89.50000 +0.70	89.50	87.30	88.00	4,157
26 Aug 22	88.80000 -2.10	91.20	88.20	91.00	9,048
25 Aug 22	90.90000 +1.00	91.00	89.20	90.20	3,790
24 Aug 22	89.90000 -0.10	90.20	88.50	90.10	6,122
23 Aug 22	90.00000 +0.20	90.70	89.00	90.00	3,734
22 Aug 22	89.80000 -2.70	93.00	88.80	93.00	6,199
19 Aug 22	92.50000 -3.20	95.20	92.50	95.20	3,696
18 Aug 22	95.70000 -0.70	96.70	95.60	96.60	6,965
17 Aug 22	96.40000 -2.10	99.40	95.80	98.80	2,853
16 Aug 22	98.50000 +0.50	99.40	98.00	98.00	2,072
15 Aug 22	98.00000 -0.60	98.80	97.40	98.80	2,016
12 Aug 22	98.60000 +0.60	98.60	97.90	98.60	1,881
11 Aug 22	98.00000 +0.50	98.30	96.40	97.20	2,413
10 Aug 22	97.50000 +2.30	97.50	94.20	95.00	3,863
09 Aug 22	95.20000 -3.70	98.90	95.10	98.90	4,061
08 Aug 22	98.90000 +0.90	99.00	97.80	98.00	5,765
05 Aug 22	98.00000 +0.30	98.80	96.90	98.00	5,030
04 Aug 22	97.70000 -1.50	100.40	97.70	99.40	4,057
03 Aug 22	99.20000 +1.90	99.30	97.00	97.40	2,212
02 Aug 22	97.30000 -1.20	98.40	96.80	98.40	3,446
01 Aug 22	98.50000 -0.60	99.80	98.10	99.40	2,494
29 Jul 22	99.10000 +3.40	99.30	96.60	96.60	6,141
28 Jul 22	95.70000 +2.50	96.00	93.80	93.80	5,839
27 Jul 22	93.20000 -0.70	94.30	93.00	94.20	3,987
26 Jul 22	93.90000 +0.90	94.20	92.50	93.10	8,423
25 Jul 22	93.00000 +0.90	93.40	91.00	92.00	5,190
22 Jul 22	92.10000 -0.10	92.70	90.80	92.60	4,478
21 Jul 22	92.20000 +1.10	92.90	90.90	91.20	6,697
20 Jul 22	91.10000 -0.20	92.50	90.00	91.20	9,135
19 Jul 22	91.30000 +1.80	92.20	88.50	89.90	2,914
18 Jul 22	89.50000 +1.20	89.70	88.50	88.90	3,700
15 Jul 22	88.30000 +3.60	88.30	84.40	85.10	4,766
14 Jul 22	84.70000 -1.20	86.30	83.90	86.30	5,053
13 Jul 22	85.90000 -1.30	87.20	84.40	87.20	14,178
12 Jul 22	87.20000 +0.50	87.30	85.00	87.10	6,429
11 Jul 22	86.70000 -1.30	88.30	84.80	86.60	7,775
08 Jul 22	88.00000 +0.70	89.30	86.80	87.50	4,568
07 Jul 22	87.30000 +2.60	87.50	85.00	85.00	8,411
06 Jul 22	84.70000 +1.70	85.10	83.40	83.40	3,380
05 Jul 22	83.00000 -3.00	87.10	82.70	86.50	5,082
04 Jul 22	86.00000 -0.20	87.60	85.30	86.70	7,436
01 Jul 22	86.20000 -0.30	87.10	85.10	86.90	7,083
30 Jun 22	86.50000 -2.10	88.50	84.50	88.50	10,881
29 Jun 22	88.60000 -2.40	90.20	88.00	90.00	6,398
28 Jun 22	91.00000 +1.00	92.40	90.50	90.50	8,786
27 Jun 22	90.00000 +1.00	91.40	88.90	90.00	9,749
24 Jun 22	89.00000 +2.90	89.50	86.40	86.60	9,036
23 Jun 22	86.10000 -2.80	89.00	85.70	89.00	8,064
22 Jun 22	88.90000 -2.00	91.00	87.40	91.00	9,444
21 Jun 22	90.90000 +0.10	93.80	90.50	90.50	7,754
20 Jun 22	90.80000 +2.00	91.00	88.80	89.60	3,091
17 Jun 22	88.80000 -1.70	92.40	88.80	90.80	9,583
16 Jun 22	90.50000 -2.60	93.80	90.00	93.80	9,256
15 Jun 22	93.10000 +1.90	94.10	91.20	91.20	4,452
14 Jun 22	91.20000 -1.30	93.20	90.30	92.00	10,873
13 Jun 22	92.50000 -4.70	97.10	92.40	97.10	8,866
10 Jun 22	97.20000 -4.80	100.80	96.60	100.40	10,820
09 Jun 22	102.00000 -1.60	104.20	100.80	104.20	5,251
08 Jun 22	103.60000 -1.00	105.40	103.40	105.40	5,270
07 Jun 22	104.60000 -1.00	106.00	103.40	106.00	2,181
06 Jun 22	105.60000 +1.20	106.20	103.80	104.40	2,959
03 Jun 22	104.40000 -2.60	107.40	104.40	107.40	2,530
02 Jun 22	107.00000 +1.40	107.00	105.20	105.60	3,200
01 Jun 22	105.60000 -1.20	107.40	105.60	107.00	6,593
31 May 22	106.80000 +0.00	108.00	106.00	108.00	3,931
30 May 22	106.80000 -0.20	108.80	106.80	108.80	3,146
27 May 22	107.00000 +2.60	107.00	104.00	104.80	4,588
26 May 22	104.40000 +2.60	105.00	101.80	102.40	3,883
25 May 22	101.80000 -0.40	102.80	100.00	102.20	7,086
24 May 22	102.20000 -2.80	105.00	101.40	105.00	4,475
23 May 22	105.00000 +1.60	105.20	103.00	105.00	3,839
20 May 22	103.40000 +1.00	105.60	102.40	102.40	12,269
19 May 22	102.40000 -1.40	103.40	100.40	103.40	5,503
18 May 22	103.80000 -4.60	106.80	103.80	106.60	3,555
17 May 22	108.40000 +1.00	109.40	107.60	108.00	1,786
16 May 22	107.40000 -0.40	108.40	106.40	107.00	2,716
13 May 22	107.80000 +3.40	108.00	104.00	104.00	3,435
12 May 22	104.40000 +0.40	105.20	101.40	105.00	4,035
11 May 22	104.00000 +3.00	104.80	101.20	101.40	5,614
10 May 22	101.00000 +0.60	103.00	100.20	100.20	3,328
09 May 22	100.40000 -4.20	104.40	100.20	104.40	6,515
06 May 22	104.60000 +1.20	105.20	102.20	103.60	6,504
05 May 22	103.40000 +0.00	106.20	103.40	105.40	6,930
04 May 22	103.40000 -0.60	104.60	103.00	104.40	2,024
03 May 22	104.00000 -0.40	106.20	103.60	104.20	3,150
02 May 22	104.40000 -2.20	107.00	102.80	107.00	4,077
29 Apr 22	106.60000 +0.60	107.40	105.80	106.00	4,254
28 Apr 22	106.00000 +2.80	107.00	104.00	105.80	5,618
27 Apr 22	103.20000 -0.20	104.20	101.00	103.60	4,375
26 Apr 22	103.40000 -2.80	107.00	103.00	107.00	4,780
25 Apr 22	106.20000 -4.20	109.00	105.00	109.00	8,762
22 Apr 22	110.40000 -2.00	112.60	108.60	112.60	4,607
21 Apr 22	112.40000 +2.60	112.60	109.60	110.00	5,184
20 Apr 22	109.80000 +0.60	110.40	109.20	109.60	1,959
19 Apr 22	109.20000 -0.20	110.00	108.20	109.60	5,984
14 Apr 22	109.40000 +1.40	109.40	107.80	108.00	2,746
13 Apr 22	108.00000 -0.80	109.00	106.40	109.00	2,635
12 Apr 22	108.80000 +0.80	108.80	105.80	108.00	5,216
11 Apr 22	108.00000 +1.80	108.40	105.60	107.40	8,521
08 Apr 22	106.20000 +0.60	108.20	106.00	107.00	4,381
07 Apr 22	105.60000 -0.20	108.20	105.40	106.00	5,705
06 Apr 22	105.80000 -4.60	110.80	105.00	110.20	13,915
05 Apr 22	110.40000 -4.00	115.60	110.40	114.60	5,036
04 Apr 22	114.40000 +1.20	114.80	112.20	114.00	2,960
01 Apr 22	113.20000 -0.20	115.00	113.20	114.20	2,683
31 Mar 22	113.40000 -4.60	119.00	113.40	119.00	4,959
30 Mar 22	118.00000 -0.20	118.80	116.20	118.00	8,175
29 Mar 22	118.20000 +4.40	119.00	115.00	115.00	6,841
28 Mar 22	113.80000 +2.20	114.80	112.00	112.00	2,910
25 Mar 22	111.60000 -0.40	112.80	111.00	112.00	5,381
24 Mar 22	112.00000 -2.20	114.40	112.00	113.40	2,743
23 Mar 22	114.20000 -2.00	116.40	112.60	116.40	6,465
22 Mar 22	116.20000 +5.20	116.40	111.80	113.40	11,167
21 Mar 22	111.00000 -1.40	112.40	109.40	112.40	4,496
18 Mar 22	112.40000 +3.20	112.40	107.80	110.00	9,833
17 Mar 22	109.20000 -2.00	112.80	108.00	111.00	7,236
16 Mar 22	111.20000 +5.80	111.40	106.20	106.40	6,362
15 Mar 22	105.40000 -3.60	108.20	105.00	108.00	5,544
14 Mar 22	109.00000 +3.80	109.00	105.20	105.20	10,447
11 Mar 22	105.20000 +0.20	109.20	103.60	106.20	9,672
10 Mar 22	105.00000 -1.20	107.60	104.00	107.00	12,786
09 Mar 22	106.20000 +9.20	106.20	97.50	99.80	13,689
08 Mar 22	97.00000 +1.90	101.60	94.00	94.40	16,547
07 Mar 22	95.10000 -4.90	96.00	87.00	90.30	28,848
04 Mar 22	100.00000 -8.40	107.80	98.70	107.40	18,901
03 Mar 22	108.40000 -0.40	111.80	107.60	110.00	11,524
02 Mar 22	108.80000 +5.80	109.40	101.60	102.60	11,521
01 Mar 22	103.00000 -7.80	111.00	103.00	110.80	6,936
28 Feb 22	110.80000 -0.60	110.80	106.20	109.00	8,416
25 Feb 22	111.40000 +4.60	112.00	107.60	107.80	5,259
24 Feb 22	106.80000 -6.40	110.80	105.00	109.00	12,344
23 Feb 22	113.20000 +2.20	115.20	113.00	113.80	8,948
22 Feb 22	111.00000 +1.80	111.60	106.40	107.20	7,183
21 Feb 22	109.20000 -2.80	112.80	108.40	112.80	6,683
18 Feb 22	112.00000 -1.20	115.00	111.40	115.00	3,467
17 Feb 22	113.20000 -1.60	115.80	113.00	114.60	3,150
16 Feb 22	114.80000 -0.40	117.00	114.00	115.80	4,195
15 Feb 22	115.20000 +3.20	116.20	110.80	110.80	7,700
14 Feb 22	112.00000 -2.60	113.80	109.00	113.80	6,161
11 Feb 22	114.60000 -2.00	115.60	114.00	115.00	2,986
10 Feb 22	116.60000 -0.40	117.60	115.20	117.00	3,803
09 Feb 22	117.00000 +4.00	117.20	113.60	113.60	5,767
08 Feb 22	113.00000 -0.20	113.60	111.00	113.20	13,806
07 Feb 22	113.20000 -1.20	114.80	112.60	114.00	6,343
04 Feb 22	114.40000 -3.60	118.40	112.80	118.40	10,517
03 Feb 22	118.00000 -2.40	120.60	118.00	119.80	3,419
02 Feb 22	120.40000 -0.20	121.80	120.40	120.60	4,809
01 Feb 22	120.60000 +1.40	121.40	118.60	119.20	8,408
31 Jan 22	119.20000 -0.60	121.00	117.40	120.60	5,261
28 Jan 22	119.80000 -3.80	123.60	118.60	123.60	6,497
27 Jan 22	123.60000 -0.20	124.80	121.60	123.80	5,710
26 Jan 22	123.80000 +3.20	124.20	120.00	121.00	6,945
25 Jan 22	120.60000 +1.80	122.80	118.40	120.60	7,888
24 Jan 22	118.80000 -10.40	129.00	118.80	129.00	9,581
21 Jan 22	129.20000 -2.00	130.60	127.60	130.00	4,992
20 Jan 22	131.20000 +0.00	132.20	129.60	132.20	2,814
19 Jan 22	131.20000 -1.40	133.00	130.60	133.00	2,722
18 Jan 22	132.60001 -0.40	133.40	132.00	133.40	4,404
17 Jan 22	133.00000 +0.40	133.80	131.80	131.80	6,335
14 Jan 22	132.60001 -0.60	133.80	131.60	133.40	4,816
13 Jan 22	133.20000 +1.80	133.40	131.20	132.00	5,903
12 Jan 22	131.39999 +2.40	132.00	129.00	129.00	5,074
11 Jan 22	129.00000 -1.00	131.80	128.40	130.00	8,664
10 Jan 22	130.00000 -0.40	130.60	128.60	129.40	9,970
07 Jan 22	130.39999 -1.80	134.20	129.20	134.20	3,833
06 Jan 22	132.20000 -0.40	133.60	129.80	131.00	6,916
05 Jan 22	132.60001 +2.80	133.20	129.00	129.00	4,952
04 Jan 22	129.80000 +2.20	130.00	127.80	127.80	4,189
03 Jan 22	127.60000 +3.60	128.00	123.80	124.00	4,194
31 Dec 21	124.00000 -1.80	125.80	123.80	125.80	1,116
30 Dec 21	125.80000 +2.00	126.00	123.00	123.00	4,102
29 Dec 21	123.80000 -1.60	125.40	122.80	125.20	2,663
28 Dec 21	125.40000 +1.60	125.40	123.80	124.00	4,689
27 Dec 21	123.80000 +2.40	123.80	121.20	122.00	2,865
24 Dec 21	121.40000 +0.80	121.40	120.20	120.60	1,155
23 Dec 21	120.60000 +2.60	121.00	118.00	118.00	3,542
22 Dec 21	118.00000 +1.40	118.60	116.00	116.40	2,209
21 Dec 21	116.60000 +2.80	116.60	114.20	114.20	2,775
20 Dec 21	113.80000 -1.80	114.20	112.40	114.00	4,209
17 Dec 21	115.60000 -2.00	118.40	114.80	118.40	4,008
16 Dec 21	117.60000 +2.20	118.80	116.20	116.40	3,695
15 Dec 21	115.40000 -0.20	116.00	115.00	116.00	2,556
14 Dec 21	115.60000 +0.60	116.40	114.80	115.20	3,490
13 Dec 21	115.00000 -2.40	118.20	114.80	117.60	5,535
10 Dec 21	117.40000 -0.40	118.40	116.60	118.00	2,332
09 Dec 21	117.80000 -1.00	119.40	117.20	119.20	1,957
08 Dec 21	118.80000 -0.80	119.40	118.00	118.60	2,139
07 Dec 21	119.60000 +2.80	120.00	117.60	118.00	4,600
06 Dec 21	116.80000 +1.80	116.80	114.40	115.40	5,286
03 Dec 21	115.00000 -2.20	118.00	114.20	118.00	3,619
02 Dec 21	117.20000 -1.20	118.80	116.00	118.80	4,134
01 Dec 21	118.40000 +4.40	118.60	114.60	114.80	6,513
30 Nov 21	114.00000 -2.20	115.60	111.80	115.00	14,801
29 Nov 21	116.20000 -0.40	118.40	115.60	117.00	5,659
26 Nov 21	116.60000 -4.60	119.60	116.00	119.40	11,825
25 Nov 21	121.20000 +0.20	122.60	120.80	121.00	3,203
24 Nov 21	121.00000 -1.80	122.80	119.40	121.40	15,402
23 Nov 21	122.80000 -0.60	124.00	121.00	122.00	3,900
22 Nov 21	123.40000 -0.80	124.80	122.80	124.00	3,221
19 Nov 21	124.20000 -2.00	126.40	123.20	126.40	3,962
18 Nov 21	126.20000 -2.00	128.80	126.00	128.80	3,309
17 Nov 21	128.20000 -2.80	132.40	128.20	132.40	4,349
16 Nov 21	131.00000 -0.40	132.20	130.80	132.00	3,132
15 Nov 21	131.39999 -0.20	131.80	131.00	131.20	1,952
12 Nov 21	131.60001 +1.00	132.00	130.60	131.20	1,906
11 Nov 21	130.60001 -0.60	131.40	130.00	130.00	1,481
10 Nov 21	131.20000 +2.00	131.20	128.60	129.40	5,167
09 Nov 21	129.20000 -0.40	131.60	129.20	130.00	3,637
08 Nov 21	129.60001 -1.60	130.80	129.20	130.20	4,987
05 Nov 21	131.20000 +3.00	131.20	128.00	128.60	6,967
04 Nov 21	128.20000 +1.80	129.00	126.60	126.60	8,452
03 Nov 21	126.40000 +0.20	126.40	125.40	126.20	4,110
02 Nov 21	126.20000 +0.20	126.20	124.60	126.20	3,621
01 Nov 21	126.00000 +5.40	126.20	121.00	121.00	9,257
29 Oct 21	120.60000 +0.00	120.80	120.00	120.80	7,987
28 Oct 21	120.60000 +0.20	121.40	120.00	120.20	5,692
27 Oct 21	120.40000 +0.00	120.80	120.00	120.00	4,189
26 Oct 21	120.40000 -0.20	120.80	120.00	120.40	3,137
25 Oct 21	120.60000 +0.60	121.20	119.40	119.40	3,120
22 Oct 21	120.00000 -0.40	120.60	119.20	120.40	3,273
21 Oct 21	120.40000 +0.60	120.80	119.00	119.40	1,692
20 Oct 21	119.80000 +0.40	120.80	118.80	119.80	2,966
19 Oct 21	119.40000 -0.20	120.00	119.00	120.00	1,234
18 Oct 21	119.60000 -1.80	122.40	119.60	122.40	2,052
15 Oct 21	121.40000 +0.00	122.40	121.40	122.40	3,644
14 Oct 21	121.40000 +1.20	122.00	120.20	120.20	10,417
13 Oct 21	120.20000 +0.60	121.40	119.20	119.40	1,589
12 Oct 21	119.60000 -0.40	120.00	118.60	120.00	2,227
11 Oct 21	120.00000 +1.00	120.40	118.20	118.80	2,747
08 Oct 21	119.00000 +1.20	120.40	118.00	118.40	2,995
07 Oct 21	117.80000 +1.40	118.60	116.40	116.40	3,354
06 Oct 21	116.40000 -1.80	118.40	114.60	118.40	5,495
05 Oct 21	118.20000 +0.20	119.00	117.40	117.80	6,171
04 Oct 21	118.00000 -1.20	120.20	117.40	118.00	6,193
01 Oct 21	119.20000 -0.40	120.60	117.00	118.40	5,541
30 Sep 21	119.60000 +0.40	121.20	119.60	120.40	5,751
29 Sep 21	119.20000 -0.80	121.40	119.20	121.20	4,418
28 Sep 21	120.00000 -2.80	123.80	120.00	123.60	7,712
27 Sep 21	122.80000 -2.20	125.00	122.80	125.00	7,016
24 Sep 21	125.00000 -0.40	126.60	122.80	126.60	7,570
23 Sep 21	125.40000 +4.40	128.00	123.00	123.00	17,478
22 Sep 21	121.00000 +1.60	122.60	118.80	120.00	13,982
21 Sep 21	119.40000 +8.00	119.80	114.80	114.80	13,975
20 Sep 21	111.40000 -3.40	113.00	110.00	113.00	7,419
17 Sep 21	114.80000 -2.80	118.60	114.80	117.40	8,554
16 Sep 21	117.60000 +0.60	119.60	117.60	118.00	7,605
15 Sep 21	117.00000 +0.80	117.40	116.00	116.00	3,583
14 Sep 21	116.20000 -0.20	117.00	115.40	116.00	4,770
13 Sep 21	116.40000 +2.60	116.40	113.80	113.80	5,809
10 Sep 21	113.80000 -1.20	115.80	113.80	114.60	3,812
09 Sep 21	115.00000 -0.20	116.00	114.40	115.00	11,336
08 Sep 21	115.20000 -0.80	116.00	114.40	116.00	3,232
07 Sep 21	116.00000 -1.60	118.40	116.00	118.00	1,619
06 Sep 21	117.60000 +2.40	118.00	115.60	115.80	3,566
03 Sep 21	115.20000 -1.80	117.60	115.20	117.00	2,864
02 Sep 21	117.00000 +1.80	117.20	115.00	115.00	2,432
01 Sep 21	115.20000 +0.20	116.00	114.60	114.80	4,282
31 Aug 21	115.00000 -0.60	116.40	114.60	116.00	3,412
30 Aug 21	115.60000 +0.00	117.00	115.60	116.40	6,837
27 Aug 21	115.60000 +0.60	115.80	114.60	115.00	1,500
26 Aug 21	115.00000 +0.00	115.80	114.60	115.40	3,992
25 Aug 21	115.00000 +0.40	115.80	114.80	115.80	3,011
24 Aug 21	114.60000 +1.00	114.80	114.00	114.00	3,302
23 Aug 21	113.60000 +1.60	114.00	111.40	111.40	2,077
20 Aug 21	112.00000 -0.60	112.80	111.40	112.40	2,875
19 Aug 21	112.60000 -4.20	116.00	112.40	116.00	4,170
18 Aug 21	116.80000 +0.60	116.80	115.00	116.00	3,492
17 Aug 21	116.20000 +0.00	117.00	115.00	117.00	5,813
16 Aug 21	116.20000 -2.20	118.40	115.80	118.40	4,304
13 Aug 21	118.40000 +0.00	119.00	117.40	117.40	2,606
12 Aug 21	118.40000 +0.80	119.20	116.80	117.60	10,492
11 Aug 21	117.60000 -1.20	119.20	117.60	118.80	6,096
10 Aug 21	118.80000 +0.60	119.60	118.20	118.40	2,176
09 Aug 21	118.20000 -0.60	119.40	117.80	119.20	3,021
06 Aug 21	118.80000 +1.80	119.20	116.20	117.00	4,287
05 Aug 21	117.00000 +0.80	117.20	115.60	116.20	3,201
04 Aug 21	116.20000 +1.00	116.60	114.00	115.40	6,129
03 Aug 21	115.20000 +5.40	115.80	109.80	109.80	10,764
02 Aug 21	109.80000 +2.40	109.80	107.80	108.00	4,405
30 Jul 21	107.40000 -1.20	109.00	107.40	109.00	4,510
29 Jul 21	108.60000 +0.60	109.40	107.40	107.40	3,098
28 Jul 21	108.00000 +1.00	108.00	106.40	107.20	5,772
27 Jul 21	107.00000 -2.00	109.40	106.40	109.40	4,007
26 Jul 21	109.00000 -0.40	110.00	108.40	109.20	5,392
23 Jul 21	109.40000 +1.00	110.20	107.20	108.00	8,583
22 Jul 21	108.40000 -1.00	111.20	107.60	109.80	6,741
21 Jul 21	109.40000 +2.00	110.40	108.00	108.00	2,901
20 Jul 21	107.40000 +1.80	107.60	105.20	105.60	7,825
19 Jul 21	105.60000 -4.00	109.00	104.80	109.00	12,320
16 Jul 21	109.60000 -1.40	111.80	109.00	111.40	3,866
15 Jul 21	111.00000 -1.20	112.60	110.40	112.60	4,370
14 Jul 21	112.20000 -0.40	112.80	111.60	112.40	5,371
13 Jul 21	112.60000 +0.40	113.00	111.80	112.00	2,853
12 Jul 21	112.20000 +0.40	112.40	110.20	111.80	4,973
09 Jul 21	111.80000 +1.20	112.20	110.40	110.40	10,747
08 Jul 21	110.60000 -3.00	113.60	110.20	113.60	10,149
07 Jul 21	113.60000 -1.00	115.80	113.20	114.00	8,001
06 Jul 21	114.60000 -1.00	115.60	113.60	115.60	6,285
05 Jul 21	115.60000 +1.60	115.60	113.40	113.60	3,668
02 Jul 21	114.00000 -1.00	116.20	113.60	115.00	7,845
01 Jul 21	115.00000 +1.60	115.00	113.20	113.20	10,406
30 Jun 21	113.40000 -2.40	115.80	113.20	115.80	6,227
29 Jun 21	115.80000 -0.20	116.40	115.00	116.20	5,513
28 Jun 21	116.00000 -1.00	117.40	115.40	117.40	4,177
25 Jun 21	117.00000 +0.60	117.00	115.60	117.00	3,066
24 Jun 21	116.40000 +2.00	116.40	114.20	114.20	5,974
23 Jun 21	114.40000 -2.80	117.80	114.40	116.80	5,132
22 Jun 21	117.20000 -0.40	118.00	116.40	118.00	3,935
21 Jun 21	117.60000 +0.60	117.80	114.40	117.00	6,460
18 Jun 21	117.00000 -1.40	118.80	117.00	118.80	10,473
17 Jun 21	118.40000 +0.40	118.80	117.40	118.00	4,574
16 Jun 21	118.00000 -0.40	119.60	117.60	119.00	5,984
15 Jun 21	118.40000 +0.80	118.80	117.40	118.40	5,506
14 Jun 21	117.60000 -0.20	118.80	117.40	117.80	5,080
11 Jun 21	117.80000 -1.20	119.20	117.40	119.20	3,438
10 Jun 21	119.00000 +1.00	120.60	117.40	117.60	12,282
09 Jun 21	118.00000 -0.40	119.00	117.20	119.00	7,678
08 Jun 21	118.40000 +1.20	119.00	117.00	117.20	7,138
07 Jun 21	117.20000 +1.00	117.60	116.00	116.60	4,778
04 Jun 21	116.20000 +1.80	117.20	114.20	114.80	6,176
03 Jun 21	114.40000 -0.60	115.00	113.80	114.60	3,554
02 Jun 21	115.00000 +0.00	115.40	113.20	114.40	4,387
01 Jun 21	115.00000 +0.60	116.20	114.40	115.00	5,171
31 May 21	114.40000 +0.60	115.40	114.00	114.00	5,762
28 May 21	113.80000 +1.80	114.60	112.60	112.60	5,555
27 May 21	112.00000 +0.60	113.00	110.60	111.20	9,826
26 May 21	111.40000 +1.20	111.40	110.20	110.20	5,149
25 May 21	110.20000 -1.00	111.60	109.80	111.00	5,699
24 May 21	111.20000 +1.40	111.60	109.60	110.40	5,196
21 May 21	109.80000 -0.60	110.60	109.40	110.00	8,511
20 May 21	110.40000 +0.00	111.40	110.20	111.00	3,157
19 May 21	110.40000 -0.20	110.80	109.20	110.00	16,150
18 May 21	110.60000 +0.00	111.80	109.80	111.00	6,211
17 May 21	110.60000 -2.80	111.80	109.60	111.80	7,130
14 May 21	113.40000 +2.40	113.40	110.40	111.40	9,194
13 May 21	111.00000 -0.40	112.00	109.20	111.20	11,970
12 May 21	111.40000 -0.20	112.80	110.80	112.20	7,043
11 May 21	111.60000 -3.60	115.00	111.00	115.00	7,603
10 May 21	115.20000 -1.20	116.00	114.20	115.60	9,062
07 May 21	116.40000 -0.60	117.60	116.20	117.00	9,833
06 May 21	117.00000 +0.60	119.00	115.40	115.40	18,522
05 May 21	116.40000 +4.40	117.00	112.40	112.40	14,402
04 May 21	112.00000 -1.40	114.20	111.80	113.80	9,829
03 May 21	113.40000 +1.20	114.60	111.40	112.20	8,417
30 Apr 21	112.20000 -2.00	114.40	111.40	114.20	14,080
29 Apr 21	114.20000 -0.60	115.40	113.60	115.20	8,970
28 Apr 21	114.80000 -0.20	115.40	114.20	115.00	4,304
27 Apr 21	115.00000 -0.80	115.40	113.20	115.40	6,288
26 Apr 21	115.80000 +2.40	115.80	112.00	113.40	11,524
23 Apr 21	113.40000 +2.40	113.40	111.00	111.20	11,900
22 Apr 21	111.00000 -0.20	112.00	110.00	112.00	11,551
21 Apr 21	111.20000 -0.60	112.80	110.40	111.40	7,178
20 Apr 21	111.80000 -2.20	114.20	111.80	114.00	10,212
19 Apr 21	114.00000 +0.60	114.60	113.60	114.00	7,981
16 Apr 21	113.40000 +3.20	113.40	110.80	111.00	8,218
15 Apr 21	110.20000 +0.20	111.80	110.00	110.00	6,869
14 Apr 21	110.00000 -0.40	111.40	110.00	110.00	5,315
13 Apr 21	110.40000 +1.40	111.00	108.40	109.00	15,149
12 Apr 21	109.00000 -0.20	110.40	108.80	109.60	5,086
09 Apr 21	109.20000 -1.60	111.20	108.20	110.80	9,385
08 Apr 21	110.80000 +0.00	111.80	110.60	111.00	8,872
07 Apr 21	110.80000 -2.20	113.20	110.60	113.20	10,591
06 Apr 21	113.00000 +0.60	114.80	112.00	113.00	13,913
01 Apr 21	112.40000 +1.20	113.20	111.60	111.60	8,893
31 Mar 21	111.20000 -2.00	113.40	111.00	113.40	13,833
30 Mar 21	113.20000 +2.20	113.40	111.60	112.40	19,155
29 Mar 21	111.00000 +2.40	113.00	109.40	109.80	29,039
26 Mar 21	108.60000 +4.60	108.60	103.80	104.00	22,507
25 Mar 21	104.00000 +3.40	104.00	99.80	100.60	10,964
24 Mar 21	100.60000 -0.40	102.80	99.20	100.80	14,735
23 Mar 21	101.00000 -2.60	103.60	100.80	103.60	5,698
22 Mar 21	103.60000 -1.60	105.40	103.00	104.80	4,036
19 Mar 21	105.20000 -1.40	106.60	104.20	106.40	13,091
18 Mar 21	106.60000 +1.80	107.40	104.60	105.00	12,988
17 Mar 21	104.80000 +0.20	104.80	103.60	104.40	4,702
16 Mar 21	104.60000 +0.00	105.40	104.20	105.00	10,982
15 Mar 21	104.60000 +2.00	105.60	102.80	103.00	14,759
12 Mar 21	102.60000 +0.60	102.80	101.20	102.00	6,216
11 Mar 21	102.00000 -0.80	103.60	101.40	102.80	11,792
10 Mar 21	102.80000 -1.20	105.00	101.80	103.00	25,827
09 Mar 21	104.00000 +2.60	104.00	101.00	101.60	16,192
08 Mar 21	101.40000 +4.80	101.60	97.40	97.50	13,729
05 Mar 21	96.60000 -0.70	98.90	95.60	97.30	11,779
04 Mar 21	97.30000 +0.90	98.70	95.40	96.60	10,401
03 Mar 21	96.40000 +1.60	97.30	95.10	95.50	13,591
02 Mar 21	94.80000 -1.20	96.90	94.80	96.00	10,800
01 Mar 21	96.00000 +1.70	96.20	93.60	94.00	17,652
26 Feb 21	94.30000 -1.00	95.30	92.70	94.50	10,427
25 Feb 21	95.30000 -2.10	98.00	95.20	98.00	6,075
24 Feb 21	97.40000 +1.90	98.00	95.50	95.60	5,694
23 Feb 21	95.50000 +1.80	95.80	93.50	93.50	8,907
22 Feb 21	93.70000 -1.00	94.50	93.00	94.40	4,162
19 Feb 21	94.70000 +1.10	95.10	93.40	93.60	4,973
18 Feb 21	93.60000 -0.80	95.00	93.10	95.00	7,984
17 Feb 21	94.40000 -0.80	95.40	94.00	95.40	8,429
16 Feb 21	95.20000 +0.50	95.80	94.00	95.00	5,886
15 Feb 21	94.70000 +1.80	94.70	93.20	93.20	4,928
12 Feb 21	92.90000 -1.90	94.40	92.50	94.30	4,443
11 Feb 21	94.80000 +0.80	95.20	93.60	93.60	6,079
10 Feb 21	94.00000 -0.90	95.50	93.40	94.50	9,970
09 Feb 21	94.90000 +0.70	95.00	94.00	94.10	9,111
08 Feb 21	94.20000 +0.60	94.90	93.20	93.20	6,870
05 Feb 21	93.60000 +0.50	94.40	92.80	93.90	7,519
04 Feb 21	93.10000 +0.30	93.70	92.30	93.00	4,398
03 Feb 21	92.80000 +0.60	93.90	92.30	92.50	11,840
02 Feb 21	92.20000 +2.20	92.70	90.00	90.00	10,795
01 Feb 21	90.00000 -0.90	92.20	89.30	90.50	10,658
29 Jan 21	90.90000 -0.40	92.40	89.10	91.00	12,667
28 Jan 21	91.30000 -0.30	92.90	88.80	90.50	30,167
27 Jan 21	91.60000 -2.70	95.30	90.50	94.50	14,880
26 Jan 21	94.30000 +0.00	96.50	94.00	94.30	8,503
25 Jan 21	94.30000 -3.30	98.40	94.00	97.60	9,515
22 Jan 21	97.60000 -3.40	100.80	96.70	100.80	10,993
21 Jan 21	101.00000 -0.60	101.60	100.60	101.40	5,945
20 Jan 21	101.60000 -1.60	104.00	100.40	104.00	8,934
19 Jan 21	103.20000 +4.00	106.00	99.50	99.50	29,129
18 Jan 21	99.20000 +2.30	99.20	96.10	96.50	10,372
15 Jan 21	96.90000 -0.60	97.80	96.30	97.00	6,460
14 Jan 21	97.50000 +1.90	98.60	95.50	95.50	6,795
13 Jan 21	95.60000 -1.00	98.10	95.40	96.50	12,594
12 Jan 21	96.60000 +1.40	97.50	95.50	95.50	5,781
11 Jan 21	95.20000 -2.30	97.50	94.50	97.50	8,403
08 Jan 21	97.50000 +2.50	97.50	94.60	95.30	12,037
07 Jan 21	95.00000 -0.10	96.40	94.40	95.50	7,381
06 Jan 21	95.10000 +1.00	95.90	94.10	94.30	6,709
05 Jan 21	94.10000 -1.00	96.80	93.60	95.00	9,436
04 Jan 21	95.10000 +0.50	95.70	93.90	94.90	10,069
31 Dec 20	94.60000 +0.60	95.00	93.50	93.50	2,998
30 Dec 20	94.00000 -0.40	94.90	93.50	94.00	3,390
29 Dec 20	94.40000 -1.10	95.90	93.70	95.60	6,291
28 Dec 20	95.50000 -0.70	96.70	95.10	96.70	7,517
24 Dec 20	96.20000 -0.80	97.70	96.10	96.50	2,471
23 Dec 20	97.00000 +1.30	97.00	94.40	95.20	13,737
22 Dec 20	95.70000 +3.50	95.70	92.00	92.00	10,339
21 Dec 20	92.20000 -1.20	93.30	89.20	93.30	11,934
18 Dec 20	93.40000 +0.00	93.90	92.90	93.40	6,933
17 Dec 20	93.40000 +0.10	94.50	93.40	94.00	5,493
16 Dec 20	93.30000 -0.30	95.00	92.60	93.40	22,742
15 Dec 20	93.60000 +1.60	94.00	92.00	92.00	8,358
14 Dec 20	92.00000 +0.00	93.80	92.00	92.20	5,053
11 Dec 20	92.00000 -1.50	93.60	91.10	93.60	5,651
10 Dec 20	93.50000 +1.50	94.20	92.60	93.20	10,218
09 Dec 20	92.00000 +0.90	92.90	91.50	91.50	7,827
08 Dec 20	91.10000 -2.40	92.50	90.70	92.50	9,295
07 Dec 20	93.50000 +1.10	93.80	92.20	93.50	8,895
04 Dec 20	92.40000 +2.00	93.00	90.30	91.00	6,635
03 Dec 20	90.40000 +0.40	90.90	89.00	89.60	4,847
02 Dec 20	90.00000 +1.50	90.00	88.00	88.90	6,230
01 Dec 20	88.50000 +1.40	88.90	86.90	86.90	5,874
30 Nov 20	87.10000 +0.00	88.40	86.60	87.10	15,106
27 Nov 20	87.10000 -1.50	88.50	87.10	88.20	3,372
26 Nov 20	88.60000 +1.10	89.40	87.00	88.00	6,913
25 Nov 20	87.50000 +0.00	88.30	85.90	88.00	10,283
24 Nov 20	87.50000 +1.50	88.70	86.50	86.50	8,161
23 Nov 20	86.00000 -0.70	89.40	85.90	87.50	12,057
20 Nov 20	86.70000 -0.30	88.00	86.20	87.10	6,744
19 Nov 20	87.00000 +0.40	87.40	85.10	86.00	8,037
18 Nov 20	86.60000 -0.50	88.00	86.40	86.90	4,685
17 Nov 20	87.10000 -2.80	90.00	86.30	90.00	8,703
16 Nov 20	89.90000 +5.80	89.90	84.90	85.00	22,440
13 Nov 20	84.10000 +3.20	84.50	80.40	80.80	12,080
12 Nov 20	80.90000 -1.60	82.60	80.30	81.80	18,745
11 Nov 20	82.50000 -0.40	83.90	81.00	82.00	10,597
10 Nov 20	82.90000 +2.00	83.90	80.00	80.00	24,779
09 Nov 20	80.90000 +5.40	82.90	75.40	75.40	44,423
06 Nov 20	75.50000 +1.30	75.90	74.10	75.00	13,171
05 Nov 20	74.20000 +0.90	74.50	72.50	72.70	6,092
04 Nov 20	73.30000 +1.70	74.00	70.00	70.50	11,479
03 Nov 20	71.60000 +2.70	71.90	69.50	69.50	4,570
02 Nov 20	68.90000 +0.60	69.80	67.60	69.00	3,972
30 Oct 20	68.30000 +0.20	68.70	67.20	68.00	6,691
29 Oct 20	68.10000 -0.60	69.80	66.50	68.30	10,286
28 Oct 20	68.70000 -1.30	70.00	67.00	70.00	22,487
27 Oct 20	70.00000 -2.70	72.50	70.00	72.50	9,120
26 Oct 20	72.70000 -1.20	75.50	72.30	73.50	9,618
23 Oct 20	73.90000 -0.50	75.30	73.70	74.20	6,503
22 Oct 20	74.40000 +1.80	74.60	71.50	72.10	4,693
21 Oct 20	72.60000 -1.20	73.80	72.50	73.80	4,649
20 Oct 20	73.80000 -0.30	75.00	73.00	75.00	6,355
19 Oct 20	74.10000 -0.60	75.30	74.10	74.10	3,418
16 Oct 20	74.70000 +1.50	74.90	73.00	73.00	7,792
15 Oct 20	73.20000 -1.10	74.30	71.70	74.30	6,634
14 Oct 20	74.30000 -0.20	74.70	73.50	74.10	4,629
13 Oct 20	74.50000 -1.00	75.20	73.80	75.20	6,764
12 Oct 20	75.50000 +1.50	75.50	74.40	74.40	2,601
09 Oct 20	74.00000 -1.40	76.50	74.00	75.40	5,631
08 Oct 20	75.40000 -0.60	76.80	75.10	76.50	6,193
07 Oct 20	76.00000 -0.50	77.00	75.60	76.10	7,280
06 Oct 20	76.50000 +2.80	77.00	73.70	73.70	21,617
05 Oct 20	73.70000 +2.50	74.00	71.90	71.90	10,265
02 Oct 20	71.20000 +0.20	71.50	69.80	71.20	6,368
01 Oct 20	71.00000 -1.50	73.30	70.60	72.50	7,108
30 Sep 20	72.50000 +1.00	72.90	70.80	71.90	8,085
29 Sep 20	71.50000 -1.40	73.10	71.00	72.90	6,364
28 Sep 20	72.90000 +4.40	72.90	69.80	69.80	11,297
25 Sep 20	68.50000 -1.60	71.00	67.40	70.50	15,194
24 Sep 20	70.10000 -2.10	72.40	70.10	71.50	12,933
23 Sep 20	72.20000 +0.70	73.70	71.60	72.30	11,629
22 Sep 20	71.50000 +1.90	71.90	69.00	69.60	13,196
21 Sep 20	69.60000 -4.70	75.50	69.40	75.10	18,298
18 Sep 20	74.30000 -0.10	75.80	74.30	74.80	13,109
17 Sep 20	74.40000 -2.50	76.00	74.40	76.00	10,151
16 Sep 20	76.90000 +2.10	77.00	74.40	74.40	12,837
15 Sep 20	74.80000 +1.50	74.80	71.10	74.00	13,703
14 Sep 20	73.30000 +1.70	73.30	71.40	72.00	7,327
11 Sep 20	71.60000 +0.60	71.60	70.10	71.20	7,124
10 Sep 20	71.00000 +3.40	71.00	67.20	67.20	14,074
09 Sep 20	67.60000 -0.40	68.30	67.50	67.70	4,827
08 Sep 20	68.00000 -0.90	69.20	67.30	68.50	6,731
07 Sep 20	68.90000 +0.60	69.80	68.60	69.40	22,734
04 Sep 20	68.30000 +0.30	68.90	67.60	68.50	20,845
03 Sep 20	68.00000 +0.80	69.10	67.20	67.20	8,158
02 Sep 20	67.20000 +1.10	67.70	66.20	66.20	7,800
01 Sep 20	66.10000 -2.60	69.00	65.90	68.50	13,009
31 Aug 20	68.70000 +0.60	68.90	67.80	68.50	5,644
28 Aug 20	68.10000 +0.70	68.60	66.50	67.50	4,737
27 Aug 20	67.40000 -1.30	68.80	67.40	68.20	3,383
26 Aug 20	68.70000 +0.50	69.50	67.70	68.90	3,587
25 Aug 20	68.20000 -1.00	70.60	68.20	69.20	3,843
24 Aug 20	69.20000 +1.60	70.00	67.90	68.40	15,015
21 Aug 20	67.60000 +0.10	68.50	66.60	68.00	3,275
20 Aug 20	67.50000 -1.10	68.10	66.80	68.10	10,447
19 Aug 20	68.60000 -0.10	69.00	68.00	68.10	2,855
18 Aug 20	68.70000 -0.80	70.10	68.10	69.00	3,616
17 Aug 20	69.50000 +1.00	69.90	67.10	68.00	7,674
14 Aug 20	68.50000 -0.90	69.00	67.00	69.00	6,166
13 Aug 20	69.40000 -0.20	70.00	69.10	69.10	2,016
12 Aug 20	69.60000 +0.10	71.00	69.20	69.50	6,338
11 Aug 20	69.50000 +3.10	69.90	66.80	66.80	8,725
10 Aug 20	66.40000 -0.30	67.70	66.30	66.70	7,511
07 Aug 20	66.70000 +0.00	66.70	65.60	66.70	3,270
06 Aug 20	66.70000 -1.10	68.10	66.20	67.80	4,931
05 Aug 20	67.80000 +0.00	69.40	67.60	68.00	6,742
04 Aug 20	67.80000 +0.70	68.40	67.10	67.50	6,118
03 Aug 20	67.10000 +1.20	67.40	65.00	66.50	5,135
31 Jul 20	65.90000 +0.60	68.00	65.50	65.90	12,733
30 Jul 20	65.30000 -3.20	68.50	64.70	68.50	10,944
29 Jul 20	68.50000 -0.50	69.50	68.10	69.00	8,862
28 Jul 20	69.00000 +1.80	70.40	67.90	68.00	15,097
27 Jul 20	67.20000 +1.10	67.50	65.30	66.40	5,830
24 Jul 20	66.10000 -0.90	67.00	66.00	67.00	3,008
23 Jul 20	67.00000 +0.20	67.90	66.50	66.50	4,087
22 Jul 20	66.80000 -1.60	68.90	66.30	68.00	9,933
21 Jul 20	68.40000 +1.70	69.30	66.80	66.80	18,106
20 Jul 20	66.70000 +0.20	67.20	65.40	67.20	5,095
17 Jul 20	66.50000 -1.00	67.40	65.60	67.40	7,097
16 Jul 20	67.50000 +1.60	67.50	65.80	66.50	8,008
15 Jul 20	65.90000 +1.30	66.70	64.50	64.50	7,319
14 Jul 20	64.60000 -0.70	65.20	63.80	64.70	4,945
13 Jul 20	65.30000 +0.50	66.40	64.80	65.00	6,195
10 Jul 20	64.80000 +1.10	64.90	63.00	64.40	7,101
09 Jul 20	63.70000 -1.30	66.10	63.20	66.10	11,755
08 Jul 20	65.00000 -1.60	66.20	64.00	66.10	17,907
07 Jul 20	66.60000 -0.30	67.00	66.00	67.00	7,773
06 Jul 20	66.90000 +1.00	68.50	66.60	67.00	7,228
03 Jul 20	65.90000 -1.10	67.00	65.20	66.40	6,728
02 Jul 20	67.00000 +0.00	67.90	66.50	67.00	16,252
01 Jul 20	67.00000 +0.00	68.90	66.70	67.50	19,820
30 Jun 20	67.00000 -0.30	69.90	66.10	69.90	5,181
29 Jun 20	67.30000 +0.40	68.50	65.50	66.30	6,501
26 Jun 20	66.90000 +0.20	70.00	66.40	67.10	13,982
25 Jun 20	66.70000 +0.00	67.10	65.30	66.50	14,126
24 Jun 20	66.70000 -1.80	70.20	66.70	69.00	11,238
23 Jun 20	68.50000 +2.00	69.30	66.60	66.60	13,892
22 Jun 20	66.50000 -0.60	67.80	65.50	67.00	7,395
19 Jun 20	67.10000 -1.10	68.80	66.80	68.40	7,473
18 Jun 20	68.20000 +0.00	70.00	67.00	69.00	6,247
17 Jun 20	68.20000 -0.50	70.50	68.10	69.00	9,296
16 Jun 20	68.70000 +0.10	71.30	68.60	69.10	15,035
15 Jun 20	68.60000 +1.90	69.80	64.70	65.70	19,428
12 Jun 20	66.70000 -1.00	70.00	65.80	67.00	21,870
11 Jun 20	67.70000 -3.30	70.30	66.90	70.20	26,560
10 Jun 20	71.00000 -2.10	75.40	70.70	74.40	15,753
09 Jun 20	73.10000 -1.00	76.70	72.50	74.70	22,456
08 Jun 20	74.10000 -3.10	78.90	74.10	76.90	36,312
05 Jun 20	77.20000 +4.70	77.20	73.80	73.90	24,252
04 Jun 20	72.50000 -0.50	74.00	71.50	72.80	18,701
03 Jun 20	73.00000 +2.00	73.80	71.00	71.80	26,982
02 Jun 20	71.00000 +3.10	72.20	68.00	68.00	31,765
01 Jun 20	67.90000 +2.50	67.90	66.40	66.40	8,705
29 May 20	65.40000 -1.40	67.10	65.10	66.50	13,374
28 May 20	66.80000 -0.50	70.40	66.60	68.10	20,557
27 May 20	67.30000 +2.00	69.10	65.40	66.00	38,582
26 May 20	65.30000 +0.90	66.10	64.40	65.00	20,592
25 May 20	64.40000 +2.70	64.80	62.40	62.40	12,108
22 May 20	61.70000 -1.80	63.60	60.90	61.50	13,619
21 May 20	63.50000 -1.30	64.80	62.90	63.50	8,026
20 May 20	64.80000 +0.80	65.50	62.20	64.90	7,820
19 May 20	64.00000 +0.00	65.70	63.10	65.70	10,512
18 May 20	64.00000 +3.00	64.00	61.90	61.90	12,848
15 May 20	61.00000 +0.90	61.50	60.00	61.00	11,427
14 May 20	60.10000 -1.40	62.20	59.00	61.50	15,175
13 May 20	61.50000 -2.50	64.10	61.50	64.10	21,150
12 May 20	64.00000 -0.70	65.80	63.20	65.80	12,122
11 May 20	64.70000 +3.10	66.90	63.10	65.00	26,157
08 May 20	61.60000 +1.90	62.70	60.90	61.00	5,869
07 May 20	59.70000 +1.20	60.30	58.60	59.00	4,386
06 May 20	58.50000 -0.50	59.90	58.50	59.50	8,894
05 May 20	59.00000 +1.40	60.30	58.20	58.40	11,627
04 May 20	57.60000 -4.40	61.20	57.40	61.20	24,202
30 Apr 20	62.00000 +1.00	63.90	61.10	62.10	20,850
29 Apr 20	61.00000 +0.60	61.30	59.80	60.80	19,246
28 Apr 20	60.40000 +0.90	61.60	58.90	59.00	17,981
27 Apr 20	59.50000 +1.00	61.10	59.50	60.00	11,123
24 Apr 20	58.50000 +0.00	60.40	58.50	60.00	13,014
23 Apr 20	58.50000 +1.00	59.00	57.20	58.10	7,475
22 Apr 20	57.50000 +0.70	58.20	56.90	58.00	12,255
21 Apr 20	56.80000 -2.60	59.30	56.80	59.10	11,851
20 Apr 20	59.40000 -1.60	62.50	59.10	62.50	11,655
17 Apr 20	61.00000 +0.90	62.40	61.00	62.40	9,460
16 Apr 20	60.10000 -0.70	63.70	60.10	61.80	7,401
15 Apr 20	60.80000 -4.20	66.00	60.80	65.90	12,887
14 Apr 20	65.00000 +0.50	69.80	64.90	69.80	22,475
09 Apr 20	64.50000 +0.40	66.50	63.20	64.50	10,343
08 Apr 20	64.10000 +3.40	65.00	61.00	61.00	17,519
07 Apr 20	60.70000 +1.90	63.50	60.00	60.00	14,808
06 Apr 20	58.80000 +3.90	59.80	56.70	56.90	14,007
03 Apr 20	54.90000 -0.20	56.90	53.40	56.00	15,567
02 Apr 20	55.10000 +0.20	56.50	54.90	56.50	13,689
01 Apr 20	54.90000 -2.00	57.30	53.10	57.30	21,899
31 Mar 20	56.90000 +2.90	57.00	54.00	54.00	13,169
30 Mar 20	54.00000 -3.00	57.90	53.00	57.90	14,527
27 Mar 20	57.00000 +2.30	57.90	56.00	56.00	15,704
26 Mar 20	54.70000 +3.70	55.00	50.10	50.90	16,532
25 Mar 20	51.00000 +1.95	54.00	49.40	53.00	18,371
24 Mar 20	49.05000 +5.40	50.00	45.15	45.15	15,916
23 Mar 20	43.65000 -3.30	48.35	43.15	47.90	30,130
20 Mar 20	46.95000 +2.15	50.00	46.95	48.20	10,976
19 Mar 20	44.80000 -1.55	49.55	43.60	48.00	19,444
18 Mar 20	46.35000 -4.95	54.20	42.15	50.00	27,776
17 Mar 20	51.30000 -3.10	57.00	48.75	56.10	32,041
16 Mar 20	54.40000 -10.20	64.00	52.20	62.50	49,157
13 Mar 20	64.60000 -5.60	79.00	64.60	79.00	68,485
12 Mar 20	70.20000 -10.00	79.00	69.00	79.00	28,369
11 Mar 20	80.20000 -2.30	84.30	80.10	83.40	15,572
10 Mar 20	82.50000 -2.40	86.70	82.50	84.60	31,632
09 Mar 20	84.90000 -3.10	86.20	82.40	85.30	25,037
06 Mar 20	88.00000 -4.30	91.30	87.60	91.20	12,703
05 Mar 20	92.30000 +1.00	93.20	91.20	92.00	15,189
04 Mar 20	91.30000 -0.50	93.50	90.90	92.60	10,787
03 Mar 20	91.80000 +0.70	94.20	89.10	91.00	15,844
02 Mar 20	91.10000 +0.90	92.00	88.50	90.00	30,211
28 Feb 20	90.20000 -3.80	92.50	89.60	92.00	13,924
27 Feb 20	94.00000 -0.60	94.50	91.60	93.00	14,145
26 Feb 20	94.60000 +1.00	95.70	90.00	93.50	14,403
25 Feb 20	93.60000 -0.50	94.70	92.50	94.00	12,784
24 Feb 20	94.10000 -4.40	96.10	92.80	96.10	25,091
21 Feb 20	98.50000 -1.40	99.90	98.20	99.50	5,508
20 Feb 20	99.90000 +0.50	101.20	99.50	99.50	7,255
19 Feb 20	99.40000 -0.20	100.20	99.00	99.60	8,877
18 Feb 20	99.60000 -1.40	101.20	99.00	101.20	5,262
17 Feb 20	101.00000 +0.40	102.20	100.40	100.40	1,847
14 Feb 20	100.60000 -0.20	101.80	100.00	100.60	3,056
13 Feb 20	100.80000 -1.60	102.60	100.60	101.60	5,208
12 Feb 20	102.40000 +2.40	102.80	99.50	99.50	36,185
11 Feb 20	100.00000 +1.90	100.20	98.10	98.10	9,830
10 Feb 20	98.10000 -0.40	99.10	97.50	97.50	7,015
07 Feb 20	98.50000 -2.30	100.80	98.20	100.40	5,957
06 Feb 20	100.80000 +0.80	101.80	100.00	101.00	14,847
05 Feb 20	100.00000 +1.70	100.60	98.50	98.70	18,180
04 Feb 20	98.30000 +1.80	98.50	97.00	97.00	9,584
03 Feb 20	96.50000 +0.50	96.90	95.00	95.70	7,716
31 Jan 20	96.00000 -1.00	97.90	95.60	97.50	4,096
30 Jan 20	97.00000 -1.20	98.20	96.60	97.90	5,647
29 Jan 20	98.20000 +0.50	99.00	97.10	97.50	5,104
28 Jan 20	97.70000 +0.00	97.80	96.20	97.70	10,026
27 Jan 20	97.70000 -2.20	98.60	96.20	98.60	9,644
24 Jan 20	99.90000 +0.80	100.80	99.20	99.20	6,299
23 Jan 20	99.10000 -1.90	101.20	98.70	101.20	6,657
22 Jan 20	101.00000 -1.40	103.00	100.80	103.00	6,652
21 Jan 20	102.40000 -0.20	102.60	100.60	102.00	4,783
20 Jan 20	102.60000 -0.40	103.00	101.40	102.00	5,386
17 Jan 20	103.00000 +0.80	103.20	102.00	102.20	4,358
16 Jan 20	102.20000 +1.20	102.20	100.00	100.60	18,579
15 Jan 20	101.00000 -1.20	103.00	101.00	103.00	6,345
14 Jan 20	102.20000 -1.20	104.00	102.00	103.40	9,794
13 Jan 20	103.40000 +1.00	104.00	102.60	103.00	8,256
10 Jan 20	102.40000 +0.80	104.80	102.00	102.00	5,179
09 Jan 20	101.60000 +0.20	102.00	101.20	101.60	32,450
08 Jan 20	101.40000 -0.40	102.00	101.20	102.00	4,452
07 Jan 20	101.80000 +0.80	102.80	101.60	102.00	13,774
06 Jan 20	101.00000 -2.80	103.60	100.80	103.40	6,713
03 Jan 20	103.80000 -1.20	105.40	103.40	105.40	2,219
02 Jan 20	105.00000 +1.00	105.60	103.60	104.40	2,996
31 Dec 19	104.00000 +0.00	104.40	103.20	104.40	2,548
30 Dec 19	104.00000 -2.20	106.80	104.00	106.40	3,450
27 Dec 19	106.20000 -0.20	107.40	105.20	107.00	6,504
24 Dec 19	106.40000 +1.60	107.20	105.00	105.00	2,971
23 Dec 19	104.80000 +0.00	105.00	103.60	104.80	2,506
20 Dec 19	104.80000 -0.40	105.60	104.40	105.20	3,443
19 Dec 19	105.20000 -1.60	107.00	104.80	107.00	3,125
18 Dec 19	106.80000 +1.80	107.20	105.20	105.20	7,622
17 Dec 19	105.00000 -0.20	106.00	104.20	106.00	5,782
16 Dec 19	105.20000 +2.40	105.80	103.20	103.40	5,869
13 Dec 19	102.80000 +1.80	104.00	102.40	102.40	7,192
12 Dec 19	101.00000 +0.60	101.40	99.50	100.00	11,945
11 Dec 19	100.40000 -0.40	101.40	99.80	100.80	7,703
10 Dec 19	100.80000 -0.80	101.40	99.80	101.40	7,204
09 Dec 19	101.60000 -1.80	103.60	101.60	103.60	2,847
06 Dec 19	103.40000 +0.40	103.80	102.80	102.80	4,909
05 Dec 19	103.00000 -0.60	104.00	103.00	103.60	5,812
04 Dec 19	103.60000 +0.80	104.00	101.60	102.00	5,652
03 Dec 19	102.80000 -1.60	104.40	102.40	104.20	6,263
02 Dec 19	104.40000 -1.80	107.40	104.20	106.00	7,005
29 Nov 19	106.20000 +0.00	106.60	104.40	105.60	6,353
28 Nov 19	106.20000 -1.20	107.60	105.80	107.60	3,500
27 Nov 19	107.40000 -0.40	108.00	105.40	107.40	6,925
26 Nov 19	107.80000 -0.20	108.20	106.20	107.60	5,694
25 Nov 19	108.00000 +1.40	108.00	106.40	106.80	5,859
22 Nov 19	106.60000 +0.00	107.40	106.00	106.40	4,829
21 Nov 19	106.60000 -0.20	107.00	105.20	106.00	13,033
20 Nov 19	106.80000 -0.80	107.60	106.20	107.60	6,077
19 Nov 19	107.60000 -0.60	108.60	106.60	108.00	5,039
18 Nov 19	108.20000 -1.40	110.20	108.20	109.40	4,630
15 Nov 19	109.60000 -0.20	111.40	109.00	109.60	5,990
14 Nov 19	109.80000 +0.80	110.20	108.60	108.80	5,859
13 Nov 19	109.00000 -1.80	110.60	108.60	110.20	4,506
12 Nov 19	110.80000 +0.20	111.40	110.00	110.00	10,052
11 Nov 19	110.60000 -0.20	111.20	109.20	109.40	7,344
08 Nov 19	110.80000 +0.20	111.40	110.00	111.40	12,294
07 Nov 19	110.60000 +1.60	111.00	108.80	108.80	13,112
06 Nov 19	109.00000 -1.40	110.40	108.00	110.00	8,942
05 Nov 19	110.40000 +0.80	110.40	109.00	109.80	5,176
04 Nov 19	109.60000 +1.80	110.80	108.20	108.40	9,618
01 Nov 19	107.80000 +2.40	108.80	105.80	106.00	4,296
31 Oct 19	105.40000 -3.60	109.60	105.00	109.00	29,298
30 Oct 19	109.00000 +3.00	112.60	107.60	109.20	36,988
29 Oct 19	106.00000 +0.60	106.00	104.40	105.60	2,520
28 Oct 19	105.40000 +1.00	105.80	104.00	104.00	4,949
25 Oct 19	104.40000 -0.60	105.00	104.00	105.00	3,074
24 Oct 19	105.00000 +0.60	107.00	104.00	104.00	13,091
23 Oct 19	104.40000 +0.40	104.80	103.00	104.00	10,837
22 Oct 19	104.00000 +0.60	104.40	103.00	103.40	5,498
21 Oct 19	103.40000 +0.20	104.00	102.60	103.00	7,793
18 Oct 19	103.20000 -2.60	105.60	102.80	105.40	9,940
17 Oct 19	105.80000 +1.80	106.40	103.60	103.60	11,104
16 Oct 19	104.00000 +0.40	104.20	102.60	103.60	8,197
15 Oct 19	103.60000 +2.00	104.20	101.40	101.40	21,915
14 Oct 19	101.60000 -1.00	102.80	100.20	102.80	3,806
11 Oct 19	102.60000 +3.90	103.00	98.60	98.70	14,511
10 Oct 19	98.70000 +0.90	99.20	97.50	97.50	6,010
09 Oct 19	97.80000 +0.60	97.90	96.30	97.60	3,922
08 Oct 19	97.20000 -1.20	98.60	96.70	98.60	2,672
07 Oct 19	98.40000 +0.50	98.50	97.40	98.50	3,802
04 Oct 19	97.90000 +0.10	98.50	96.90	98.50	4,629
03 Oct 19	97.80000 -0.60	99.00	96.40	98.00	6,328
02 Oct 19	98.40000 -2.60	101.40	97.80	101.40	9,717
01 Oct 19	101.00000 -1.60	102.60	100.60	102.60	6,669
30 Sep 19	102.60000 -0.20	103.20	102.20	103.00	4,860
27 Sep 19	102.80000 +1.80	103.60	101.00	101.00	8,931
26 Sep 19	101.00000 +2.00	101.00	98.50	99.50	15,675
25 Sep 19	99.00000 +1.90	99.30	96.60	97.10	8,582
24 Sep 19	97.10000 -1.30	99.30	97.10	98.90	9,947
23 Sep 19	98.40000 -0.90	100.00	98.00	100.00	7,031
20 Sep 19	99.30000 -0.20	100.20	99.30	99.40	5,365
19 Sep 19	99.50000 +0.40	99.90	98.60	99.10	4,539
18 Sep 19	99.10000 -0.40	100.20	99.10	99.50	2,968
17 Sep 19	99.50000 -1.90	101.20	98.80	101.20	7,117
16 Sep 19	101.40000 +0.20	101.40	99.90	101.40	9,267
13 Sep 19	101.20000 +3.00	101.40	97.80	97.80	11,818
12 Sep 19	98.20000 +1.00	98.50	97.00	97.00	7,138
11 Sep 19	97.20000 +1.70	100.40	97.20	98.00	14,532
10 Sep 19	95.50000 +0.50	95.80	93.80	94.50	8,021
09 Sep 19	95.00000 +1.70	95.90	93.40	94.00	16,685
06 Sep 19	93.30000 +4.00	93.60	89.50	90.00	19,739
05 Sep 19	89.30000 +2.30	89.90	87.50	87.50	6,678
04 Sep 19	87.00000 +1.60	88.00	85.90	85.90	4,632
03 Sep 19	85.40000 -0.90	86.60	84.90	86.60	2,958
02 Sep 19	86.30000 -0.40	87.50	86.00	87.00	2,021
30 Aug 19	86.70000 +0.60	87.60	85.80	85.80	3,984
29 Aug 19	86.10000 +1.60	86.80	84.40	84.70	11,104
28 Aug 19	84.50000 -1.20	86.10	84.00	85.30	3,245
27 Aug 19	85.70000 -0.10	86.90	85.00	86.10	5,444
26 Aug 19	85.80000 +2.20	86.50	82.70	83.90	6,424
23 Aug 19	83.60000 -2.40	86.30	83.50	85.80	5,996
22 Aug 19	86.00000 -0.60	87.00	85.90	86.70	2,245
21 Aug 19	86.60000 +1.90	86.60	85.00	85.00	3,801
20 Aug 19	84.70000 -0.60	86.40	84.30	85.60	3,667
19 Aug 19	85.30000 +1.10	86.40	84.60	84.80	3,964
16 Aug 19	84.20000 +0.70	84.50	83.00	83.00	2,571
15 Aug 19	83.50000 +0.20	83.60	81.70	83.20	5,333
14 Aug 19	83.30000 -3.20	86.40	83.00	86.40	5,420
13 Aug 19	86.50000 +0.20	87.60	85.10	86.10	11,325
12 Aug 19	86.30000 -0.60	89.20	86.10	86.90	6,872
09 Aug 19	86.90000 -1.30	88.20	86.80	87.80	2,604
08 Aug 19	88.20000 +1.00	88.50	86.90	87.90	5,413
07 Aug 19	87.20000 +0.90	87.90	85.90	86.50	6,840
06 Aug 19	86.30000 +0.00	87.50	86.00	86.00	4,889
05 Aug 19	86.30000 -3.00	89.50	86.10	89.50	5,131
02 Aug 19	89.30000 -2.30	91.00	88.20	91.00	7,274
01 Aug 19	91.60000 -0.30	92.10	91.00	91.70	2,379
31 Jul 19	91.90000 +0.00	92.50	91.70	91.70	3,054
30 Jul 19	91.90000 -1.50	93.30	91.60	93.00	3,908
29 Jul 19	93.40000 -1.60	95.10	93.10	94.90	4,430
26 Jul 19	95.00000 -0.50	96.00	94.80	95.90	1,576
25 Jul 19	95.50000 +0.10	97.20	95.00	96.00	14,407
24 Jul 19	95.40000 +1.10	96.40	94.10	95.50	5,686
23 Jul 19	94.30000 +1.70	95.00	92.20	92.50	14,086
22 Jul 19	92.60000 -0.40	93.50	92.00	93.10	3,828
19 Jul 19	93.00000 -0.50	94.40	92.10	93.40	6,350
18 Jul 19	93.50000 -1.50	94.50	92.20	94.50	5,926
17 Jul 19	95.00000 -1.50	96.50	93.90	96.50	6,107
16 Jul 19	96.50000 +0.70	97.30	95.70	96.10	6,673
15 Jul 19	95.80000 -0.20	97.20	95.70	96.50	3,527
12 Jul 19	96.00000 +2.10	96.50	93.70	93.70	3,980
11 Jul 19	93.90000 +0.40	93.90	92.60	93.50	3,798
10 Jul 19	93.50000 +0.50	94.60	93.00	93.00	3,725
09 Jul 19	93.00000 -2.10	95.10	92.70	95.10	3,070
08 Jul 19	95.10000 -0.90	96.30	94.60	95.20	3,903
05 Jul 19	96.00000 -0.90	97.00	95.40	96.70	2,804
04 Jul 19	96.90000 +0.20	97.70	96.40	96.70	2,542
03 Jul 19	96.70000 +1.60	97.00	94.90	95.20	4,060
02 Jul 19	95.10000 -0.50	96.10	94.80	95.50	2,987
01 Jul 19	95.60000 +1.00	96.60	95.00	95.00	9,650
28 Jun 19	94.60000 +0.40	94.80	93.70	94.70	2,111
27 Jun 19	94.20000 +1.00	94.70	93.30	93.40	5,075
26 Jun 19	93.20000 +0.60	93.70	92.20	92.30	3,597
25 Jun 19	92.60000 -1.10	93.50	91.80	93.50	3,050
24 Jun 19	93.70000 -1.80	96.50	93.50	95.00	7,552
21 Jun 19	95.50000 -1.10	97.40	95.40	96.50	12,771
20 Jun 19	96.60000 +0.70	98.20	95.90	95.90	9,096
19 Jun 19	95.90000 +0.50	97.00	95.00	95.00	3,483
18 Jun 19	95.40000 +2.90	95.40	91.50	92.10	16,449
17 Jun 19	92.50000 +0.00	94.30	91.50	92.40	8,940
14 Jun 19	92.50000 -0.80	93.20	91.00	93.20	8,487
13 Jun 19	93.30000 +0.10	94.00	92.50	92.50	9,341
12 Jun 19	93.20000 -0.60	94.30	92.50	93.00	9,065
11 Jun 19	93.80000 +0.80	94.50	92.50	92.50	6,634
10 Jun 19	93.00000 +0.30	93.60	92.00	92.50	8,752
07 Jun 19	92.70000 -0.10	93.70	92.10	92.50	13,152
06 Jun 19	92.80000 +0.80	95.20	91.80	92.50	10,916
05 Jun 19	92.00000 +1.00	92.70	91.00	91.20	4,302
04 Jun 19	91.00000 +1.60	91.30	88.20	89.10	13,110
03 Jun 19	89.40000 -0.20	90.20	88.20	89.50	10,861
31 May 19	89.60000 -2.40	91.60	89.20	91.20	4,008
30 May 19	92.00000 -0.10	92.50	91.60	92.00	1,974
29 May 19	92.10000 -1.30	93.00	90.10	93.00	8,676
28 May 19	93.40000 +1.70	93.40	91.30	91.70	21,017
27 May 19	91.70000 -1.00	94.00	91.20	93.40	5,162
24 May 19	92.70000 +1.20	93.80	91.50	91.50	6,052
23 May 19	91.50000 -3.10	94.50	90.60	94.50	6,819
22 May 19	94.60000 -1.60	96.20	94.10	96.00	4,882
21 May 19	96.20000 -0.40	98.50	95.90	96.50	6,139
20 May 19	96.60000 -2.40	98.30	96.00	97.20	7,353
17 May 19	99.00000 -1.00	99.80	98.30	99.50	4,622
16 May 19	100.00000 +0.50	100.40	98.20	99.00	5,876
15 May 19	99.50000 +1.50	100.00	97.00	98.50	7,898
14 May 19	98.00000 +1.90	98.50	96.20	96.20	8,826
13 May 19	96.10000 -2.90	99.00	95.60	99.00	5,766
10 May 19	99.00000 +0.90	101.40	98.60	98.60	15,208
09 May 19	98.10000 -2.90	100.80	98.00	100.80	11,723
08 May 19	101.00000 +0.20	101.60	100.60	100.60	3,154
07 May 19	100.80000 +0.60	101.80	100.20	100.40	3,189
06 May 19	100.20000 -2.60	102.00	99.00	102.00	6,141
03 May 19	102.80000 -0.20	103.20	102.20	103.20	3,044
02 May 19	103.00000 +0.20	104.20	101.80	102.40	4,962
30 Apr 19	102.80000 +0.00	103.20	102.00	102.40	4,920
29 Apr 19	102.80000 +0.80	103.60	101.40	101.40	16,671
26 Apr 19	102.00000 +0.20	102.00	100.60	101.20	4,705
25 Apr 19	101.80000 -1.80	103.20	99.80	103.00	13,599
24 Apr 19	103.60000 -1.40	105.60	103.00	104.00	7,937
23 Apr 19	105.00000 -1.40	106.40	103.80	106.00	9,570
18 Apr 19	106.40000 -0.40	108.00	106.00	106.00	7,711
17 Apr 19	106.80000 +0.40	107.20	106.20	107.00	6,883
16 Apr 19	106.40000 +1.80	106.80	105.00	105.00	8,659
15 Apr 19	104.60000 +2.40	104.80	102.20	102.40	24,128
12 Apr 19	102.20000 +1.80	103.00	100.60	101.00	6,067
11 Apr 19	100.40000 +1.40	101.00	98.90	99.00	8,217
10 Apr 19	99.00000 +0.00	100.00	99.00	99.40	4,381
09 Apr 19	99.00000 -0.20	101.00	98.90	99.30	12,262
08 Apr 19	99.20000 +0.70	99.30	98.10	98.80	6,428
05 Apr 19	98.50000 +0.00	98.80	98.00	98.50	4,813
04 Apr 19	98.50000 -0.50	98.50	97.60	98.50	3,271
03 Apr 19	99.00000 +1.00	99.50	97.60	98.00	8,791
02 Apr 19	98.00000 +1.70	98.60	95.50	95.90	3,759
01 Apr 19	96.30000 +2.50	97.30	93.60	93.60	6,717
29 Mar 19	93.80000 +0.80	94.20	92.70	93.00	4,554
28 Mar 19	93.00000 -0.20	94.10	92.70	93.20	5,507
27 Mar 19	93.20000 +0.40	95.20	92.10	93.00	8,252
26 Mar 19	92.80000 +0.80	92.80	90.00	91.80	6,467
25 Mar 19	92.00000 -1.30	93.00	90.80	93.00	17,426
22 Mar 19	93.30000 -2.80	96.40	93.30	96.10	6,482
21 Mar 19	96.10000 -0.90	97.90	96.10	97.00	5,194
20 Mar 19	97.00000 -1.20	99.40	97.00	98.30	10,074
19 Mar 19	98.20000 +1.50	98.50	97.00	97.10	10,127
18 Mar 19	96.70000 +0.00	97.60	96.70	96.90	3,679
15 Mar 19	96.70000 -0.20	97.70	96.60	96.60	9,393
14 Mar 19	96.90000 +0.40	97.30	96.50	96.50	1,873
13 Mar 19	96.50000 +0.00	97.20	96.10	96.60	2,996
12 Mar 19	96.50000 +0.40	97.50	95.50	97.00	7,418
11 Mar 19	96.10000 +0.40	96.40	95.20	95.40	5,575
08 Mar 19	95.70000 -0.80	96.50	95.00	96.50	3,861
07 Mar 19	96.50000 -1.10	98.00	95.50	98.00	6,402
06 Mar 19	97.60000 -1.30	99.60	97.50	98.60	5,490
05 Mar 19	98.90000 -0.50	99.60	98.10	99.50	5,113
04 Mar 19	99.40000 +2.60	99.90	97.20	97.20	7,006
01 Mar 19	96.80000 +0.80	97.80	96.00	96.50	10,125
28 Feb 19	96.00000 -0.40	96.50	94.50	96.50	7,125
27 Feb 19	96.40000 +1.90	97.50	94.10	94.70	3,276
26 Feb 19	94.50000 -1.00	96.00	93.50	96.00	5,832
25 Feb 19	95.50000 +0.80	95.80	94.90	95.00	2,640
22 Feb 19	94.70000 -0.30	94.70	94.00	94.20	3,545
21 Feb 19	95.00000 -0.50	96.00	94.20	95.50	7,169
20 Feb 19	95.50000 +5.10	96.80	90.50	90.50	13,199
19 Feb 19	90.40000 -0.50	92.00	89.00	92.00	3,595
18 Feb 19	90.90000 +0.20	92.20	89.70	90.70	3,255
15 Feb 19	90.70000 +1.00	91.10	89.00	89.70	4,454
14 Feb 19	89.70000 -0.60	91.70	89.20	89.90	6,479
13 Feb 19	90.30000 +2.30	90.40	88.40	88.50	2,900
12 Feb 19	88.00000 +1.10	88.20	86.80	87.00	23,890
11 Feb 19	86.90000 -0.10	87.10	86.50	87.00	15,858
08 Feb 19	87.00000 -4.00	90.50	86.30	90.50	6,634
07 Feb 19	91.00000 +0.00	91.60	89.30	91.00	7,191
06 Feb 19	91.00000 +0.00	91.40	90.50	90.50	2,906
05 Feb 19	91.00000 +1.00	91.20	89.60	90.00	9,585
04 Feb 19	90.00000 -0.40	91.10	90.00	90.60	3,862
01 Feb 19	90.40000 -1.40	92.50	90.40	91.50	5,792
31 Jan 19	91.80000 +1.00	93.40	91.00	91.10	10,030
30 Jan 19	90.80000 +0.10	91.20	90.70	91.00	1,167
29 Jan 19	90.70000 +0.80	92.40	89.30	89.80	5,398
28 Jan 19	89.90000 +0.80	90.70	89.30	89.40	4,060
25 Jan 19	89.10000 +0.70	89.50	88.50	88.50	2,281
24 Jan 19	88.40000 +0.70	89.00	87.50	87.50	2,593
23 Jan 19	87.70000 -1.30	88.50	87.60	88.50	2,061
22 Jan 19	89.00000 +0.10	89.40	88.00	89.30	2,283
21 Jan 19	88.90000 -0.30	89.60	88.20	89.60	2,311
18 Jan 19	89.20000 +1.30	89.20	88.10	88.30	5,814
17 Jan 19	87.90000 -2.00	89.90	87.50	89.90	3,536
16 Jan 19	89.90000 +2.30	90.10	87.10	87.10	5,764
15 Jan 19	87.60000 +1.30	88.60	86.50	86.50	8,356
14 Jan 19	86.30000 +0.10	86.70	85.60	85.80	3,633
11 Jan 19	86.20000 +2.60	86.60	84.00	84.00	21,690
10 Jan 19	83.60000 -1.40	84.10	82.70	84.00	7,266
09 Jan 19	85.00000 +0.60	86.10	84.00	84.00	9,620
08 Jan 19	84.40000 +2.80	85.80	82.20	82.20	5,676
07 Jan 19	81.60000 +0.70	81.90	80.30	80.90	7,536
04 Jan 19	80.90000 +1.90	81.60	78.90	79.50	7,113
03 Jan 19	79.00000 +0.20	79.40	78.10	78.50	4,813
02 Jan 19	78.80000 -1.40	81.00	78.20	81.00	3,050
31 Dec 18	80.20000 +0.60	81.40	80.00	80.00	2,066
28 Dec 18	79.60000 +1.20	80.00	78.80	78.80	2,672
27 Dec 18	78.40000 +0.40	79.30	78.00	78.00	3,902
24 Dec 18	78.00000 -1.10	79.50	78.00	79.50	1,315
21 Dec 18	79.10000 -1.80	81.00	79.00	81.00	8,860
20 Dec 18	80.90000 +0.10	81.80	79.30	80.40	6,048
19 Dec 18	80.80000 -0.80	81.20	80.00	81.10	5,544
18 Dec 18	81.60000 -0.60	82.30	81.20	81.50	3,834
17 Dec 18	82.20000 -2.20	84.10	81.60	83.50	5,218
14 Dec 18	84.40000 -0.50	84.60	83.30	84.50	3,923
13 Dec 18	84.90000 -0.40	86.40	84.60	85.00	4,196
12 Dec 18	85.30000 +2.80	85.90	81.70	82.20	16,646
11 Dec 18	82.50000 +1.50	84.00	81.00	81.40	6,467
10 Dec 18	81.00000 -7.00	86.60	80.90	86.50	13,428
07 Dec 18	88.00000 +1.10	88.50	87.00	87.00	14,717
06 Dec 18	86.90000 -4.50	91.40	85.70	91.40	7,890
05 Dec 18	91.40000 -3.30	94.30	91.20	94.10	4,271
04 Dec 18	94.70000 -2.30	96.60	94.60	96.60	4,220
03 Dec 18	97.00000 +2.90	98.40	94.30	94.30	7,277
30 Nov 18	94.10000 -1.90	95.90	93.60	95.90	4,385
29 Nov 18	96.00000 +1.70	96.40	94.60	94.60	2,547
28 Nov 18	94.30000 -0.40	95.40	94.30	94.70	3,521
27 Nov 18	94.70000 -1.50	96.40	94.20	96.40	2,842
26 Nov 18	96.20000 +2.30	96.30	94.20	94.20	5,356
23 Nov 18	93.90000 +0.00	94.10	91.70	93.60	7,854
22 Nov 18	93.90000 -0.30	94.10	92.60	93.40	5,719
21 Nov 18	94.20000 -0.20	95.40	93.40	94.20	3,756
20 Nov 18	94.40000 -2.10	96.00	93.40	96.00	12,552
19 Nov 18	96.50000 -0.90	97.60	96.20	97.60	3,548
16 Nov 18	97.40000 -0.40	98.90	95.50	97.90	2,949
15 Nov 18	97.80000 -2.80	101.00	96.00	100.20	9,306
14 Nov 18	100.60000 +0.70	101.40	99.00	99.40	2,748
13 Nov 18	99.90000 -0.50	100.80	99.00	100.40	2,394
12 Nov 18	100.40000 -1.80	103.00	100.20	103.00	2,639
09 Nov 18	102.20000 -2.00	104.40	102.20	104.40	3,064
08 Nov 18	104.20000 +0.00	105.00	104.00	104.20	2,717
07 Nov 18	104.20000 +0.40	105.00	104.00	104.00	2,462
06 Nov 18	103.80000 -0.20	104.60	103.60	104.00	2,535
05 Nov 18	104.00000 -0.80	105.00	103.60	105.00	3,062
02 Nov 18	104.80000 +1.00	106.80	104.40	104.40	4,618
01 Nov 18	103.80000 +0.00	104.60	103.20	103.40	5,207
31 Oct 18	103.80000 +3.80	104.40	99.90	99.90	8,945
30 Oct 18	100.00000 +0.20	100.40	99.20	100.20	1,827
29 Oct 18	99.80000 +1.80	100.60	98.00	98.70	3,371
26 Oct 18	98.00000 -4.00	101.40	97.20	101.40	7,161
25 Oct 18	102.00000 +1.60	103.20	99.00	100.00	6,553
24 Oct 18	100.40000 +1.50	101.00	98.90	98.90	9,427
23 Oct 18	98.90000 -2.70	101.60	98.00	101.20	13,413
22 Oct 18	101.60000 -1.60	104.00	101.40	103.40	5,867
19 Oct 18	103.20000 -1.60	105.40	102.40	105.40	7,051
18 Oct 18	104.80000 +0.80	105.60	103.00	103.40	4,285
17 Oct 18	104.00000 -3.00	107.40	103.60	107.20	5,566
16 Oct 18	107.00000 +3.20	107.80	103.60	103.80	7,072
15 Oct 18	103.80000 -2.60	106.40	103.40	106.40	7,955
12 Oct 18	106.40000 +1.60	107.60	105.00	105.20	9,049
11 Oct 18	104.80000 +0.00	106.40	101.60	103.20	9,755
10 Oct 18	104.80000 -4.00	109.00	104.40	108.60	9,532
09 Oct 18	108.80000 -2.00	110.80	107.40	110.60	9,518
08 Oct 18	110.80000 -1.80	112.60	110.00	112.40	5,106
05 Oct 18	112.60000 -2.00	114.20	112.20	114.20	10,736
04 Oct 18	114.60000 -2.20	117.20	114.00	117.20	7,495
03 Oct 18	116.80000 +1.40	117.20	115.20	115.60	2,900
02 Oct 18	115.40000 -1.00	116.00	114.40	116.00	3,596
01 Oct 18	116.40000 -0.40	117.80	116.00	116.40	5,626
28 Sep 18	116.80000 -1.60	118.40	115.40	118.00	8,571
27 Sep 18	118.40000 -0.60	119.20	117.60	119.20	3,733
26 Sep 18	119.00000 +1.20	119.20	117.00	117.60	4,918
25 Sep 18	117.80000 -0.80	119.40	117.40	118.80	2,984
24 Sep 18	118.60000 -0.80	119.20	118.20	119.00	2,203
21 Sep 18	119.40000 +0.40	120.40	119.00	119.20	11,249
20 Sep 18	119.00000 +1.00	120.00	118.00	118.80	10,411
19 Sep 18	118.00000 +0.80	118.80	117.00	117.20	11,480
18 Sep 18	117.20000 +0.00	117.60	116.00	117.60	5,078
17 Sep 18	117.20000 +1.20	117.80	116.00	116.00	3,246
14 Sep 18	116.00000 +2.40	116.40	113.80	113.80	5,029
13 Sep 18	113.60000 +2.60	114.00	110.80	111.00	11,103
12 Sep 18	111.00000 +1.00	111.20	109.60	109.80	8,008
11 Sep 18	110.00000 +0.80	110.00	109.00	110.00	4,189
10 Sep 18	109.20000 -1.00	110.40	108.80	109.80	5,773
07 Sep 18	110.20000 +0.40	110.20	109.40	110.00	2,824
06 Sep 18	109.80000 +0.00	110.60	109.40	109.60	9,641
05 Sep 18	109.80000 -1.80	111.80	109.00	111.60	8,016
04 Sep 18	111.60000 -0.60	113.00	111.40	113.00	6,619
03 Sep 18	112.20000 -1.00	113.80	112.00	113.00	1,952
31 Aug 18	113.20000 -0.60	114.00	111.40	114.00	3,893
30 Aug 18	113.80000 -0.20	114.00	113.20	113.80	2,190
29 Aug 18	114.00000 +0.20	114.20	113.40	113.80	2,269
28 Aug 18	113.80000 +0.20	114.20	113.60	113.80	2,640
27 Aug 18	113.60000 +1.40	113.60	112.60	112.80	1,318
24 Aug 18	112.20000 +0.60	112.40	111.40	111.60	1,012
23 Aug 18	111.60000 -1.80	113.80	111.40	113.80	3,125
22 Aug 18	113.40000 -0.20	113.80	112.60	113.60	2,113
21 Aug 18	113.60000 +0.40	113.60	112.40	113.20	1,840
20 Aug 18	113.20000 +1.00	113.20	112.00	112.40	1,648
17 Aug 18	112.20000 -0.20	112.80	111.40	112.80	1,930
16 Aug 18	112.40000 -0.20	113.20	112.40	112.60	2,036
15 Aug 18	112.60000 -0.20	113.40	112.20	113.00	3,449
14 Aug 18	112.80000 +0.00	113.40	112.40	112.40	1,759
13 Aug 18	112.80000 -1.00	113.60	112.60	113.60	2,710
10 Aug 18	113.80000 -0.80	115.00	113.20	115.00	3,330
09 Aug 18	114.60000 +1.40	115.00	113.00	113.20	3,024
08 Aug 18	113.20000 -1.00	114.40	113.00	114.40	2,535
07 Aug 18	114.20000 +0.00	114.60	113.80	114.40	2,258
06 Aug 18	114.20000 -0.20	114.80	113.40	113.80	3,618
03 Aug 18	114.40000 +0.20	115.20	113.60	113.60	3,048
02 Aug 18	114.20000 -0.80	115.40	113.40	115.40	3,303
01 Aug 18	115.00000 +0.20	115.60	114.00	115.40	4,021
31 Jul 18	114.80000 -2.60	117.40	114.60	117.40	10,826
30 Jul 18	117.40000 +1.00	117.60	115.80	116.60	4,471
27 Jul 18	116.40000 +1.20	116.40	115.20	116.00	8,004
26 Jul 18	115.20000 +0.60	116.00	114.60	115.40	7,120
25 Jul 18	114.60000 +0.60	116.00	113.80	114.00	12,985
24 Jul 18	114.00000 +6.40	114.20	110.00	110.00	29,173
23 Jul 18	107.60000 +0.00	108.00	107.00	108.00	4,649
20 Jul 18	107.60000 -1.80	109.20	107.20	109.20	6,176
19 Jul 18	109.40000 -0.60	110.00	108.40	110.00	3,289
18 Jul 18	110.00000 +0.60	110.00	109.40	109.60	2,150
17 Jul 18	109.40000 -0.60	110.60	109.00	110.20	1,956
16 Jul 18	110.00000 -0.80	111.40	109.80	111.40	4,864
13 Jul 18	110.80000 +1.00	111.40	110.20	110.40	4,220
12 Jul 18	109.80000 +0.80	110.40	109.40	109.40	4,970
11 Jul 18	109.00000 -1.00	110.20	108.60	110.00	5,740
10 Jul 18	110.00000 -0.80	111.00	109.80	110.80	4,071
09 Jul 18	110.80000 +1.20	112.00	110.40	110.60	15,128
06 Jul 18	109.60000 +2.40	110.40	106.80	107.60	13,372
05 Jul 18	107.20000 +1.00	107.80	106.00	106.00	5,002
04 Jul 18	106.20000 -1.00	107.60	106.00	107.60	4,420
03 Jul 18	107.20000 +1.60	108.00	105.60	105.60	4,936
02 Jul 18	105.60000 -0.20	106.00	104.00	105.60	5,320
29 Jun 18	105.80000 +0.00	106.80	105.40	105.40	6,920
28 Jun 18	105.80000 -2.20	108.20	105.40	107.80	7,013
27 Jun 18	108.00000 +0.40	109.00	107.20	107.40	5,619
26 Jun 18	107.60000 +0.00	108.20	107.00	107.40	7,574
25 Jun 18	107.60000 -1.40	109.40	107.60	108.80	5,193
22 Jun 18	109.00000 +0.60	109.40	108.20	108.20	3,405
21 Jun 18	108.40000 -1.20	109.80	108.40	109.40	6,815
20 Jun 18	109.60000 +0.40	111.00	109.60	109.80	5,160
19 Jun 18	109.20000 -1.00	110.00	108.60	110.00	5,605
18 Jun 18	110.20000 -0.60	111.00	108.80	111.00	9,365
15 Jun 18	110.80000 +1.40	111.60	109.80	109.80	8,007
14 Jun 18	109.40000 +0.20	110.20	108.00	109.60	12,569
13 Jun 18	109.20000 +2.60	109.40	106.20	106.20	10,192
12 Jun 18	106.60000 +0.60	106.80	105.80	106.00	14,958
11 Jun 18	106.00000 +1.20	106.40	104.40	104.60	6,210
08 Jun 18	104.80000 -1.40	106.00	104.40	106.00	6,330
07 Jun 18	106.20000 +0.40	107.40	105.40	105.60	12,597
06 Jun 18	105.80000 +1.00	105.80	104.20	105.00	10,269
05 Jun 18	104.80000 -0.20	105.80	104.20	105.40	6,521
04 Jun 18	105.00000 +1.60	105.00	104.00	104.00	11,575
01 Jun 18	103.40000 +0.20	104.00	102.00	103.40	17,535
31 May 18	103.20000 +0.60	103.20	101.80	103.00	8,495
30 May 18	102.60000 +0.60	102.60	100.60	102.00	5,260
29 May 18	102.00000 -2.40	104.40	101.80	104.40	6,648
28 May 18	104.40000 -0.60	105.00	103.80	104.80	7,197
25 May 18	105.00000 +1.80	105.40	103.40	103.40	12,752
24 May 18	103.20000 -0.80	104.00	102.80	104.00	4,342
23 May 18	104.00000 -0.60	105.00	103.80	105.00	11,042
22 May 18	104.60000 +0.00	105.40	103.00	103.00	11,872
21 May 18	104.60000 +0.60	105.00	104.20	104.40	6,005
18 May 18	104.00000 +2.60	106.60	103.60	103.60	22,799
17 May 18	101.40000 +1.00	101.80	100.20	100.40	5,224
16 May 18	100.40000 +0.20	100.80	100.20	100.20	1,365
15 May 18	100.20000 -0.40	101.00	100.20	100.60	7,093
14 May 18	100.60000 +0.00	100.80	100.20	100.40	3,350
11 May 18	100.60000 +0.00	100.80	100.00	100.60	5,206
10 May 18	100.60000 +0.40	101.00	100.20	100.40	3,791
09 May 18	100.20000 -1.20	101.20	100.00	101.00	8,008
08 May 18	101.40000 +0.00	101.60	101.00	101.40	2,334
07 May 18	101.40000 +0.00	102.00	101.00	101.40	3,570
04 May 18	101.40000 +0.40	101.60	100.80	101.60	2,550
03 May 18	101.00000 +0.20	101.80	100.40	101.00	6,584
02 May 18	100.80000 +0.60	101.00	100.20	100.20	4,578
30 Apr 18	100.20000 -0.40	100.80	100.00	100.20	2,431
27 Apr 18	100.60000 +0.70	101.20	99.90	99.90	2,577
26 Apr 18	99.90000 +0.90	100.00	98.80	98.80	8,618
25 Apr 18	99.00000 -1.80	100.80	99.00	100.80	4,615
24 Apr 18	100.80000 -1.00	101.60	100.60	101.60	5,297
23 Apr 18	101.80000 +0.80	102.20	100.80	100.80	4,560
20 Apr 18	101.00000 -0.60	102.00	101.00	101.60	2,856
19 Apr 18	101.60000 -0.80	103.00	101.40	102.80	3,365
18 Apr 18	102.40000 -1.00	104.00	102.40	103.60	4,474
17 Apr 18	103.40000 +1.20	103.60	102.20	102.20	3,581
16 Apr 18	102.20000 -0.60	103.40	102.20	103.20	2,103
13 Apr 18	102.80000 -0.20	103.20	102.60	102.80	2,565
12 Apr 18	103.00000 +0.20	104.00	102.00	102.40	5,193
11 Apr 18	102.80000 -1.60	104.60	102.40	104.20	6,070
10 Apr 18	104.40000 +2.60	104.80	102.00	102.20	9,788
09 Apr 18	101.80000 -0.20	103.80	101.80	103.40	11,107
06 Apr 18	102.00000 +2.20	102.80	99.50	99.50	5,384
05 Apr 18	99.80000 +2.10	100.60	97.70	97.70	6,305
04 Apr 18	97.70000 -1.60	99.60	97.70	99.60	5,516
03 Apr 18	99.30000 -0.90	100.20	97.40	100.00	5,593
29 Mar 18	100.20000 +2.80	100.60	97.50	97.80	7,038
28 Mar 18	97.40000 +0.20	97.80	96.00	97.00	6,302
27 Mar 18	97.20000 +1.70	99.60	97.20	98.50	8,447
26 Mar 18	95.50000 +0.00	96.00	94.70	96.00	4,140
23 Mar 18	95.50000 -0.60	96.10	94.50	96.00	6,188
22 Mar 18	96.10000 -0.40	97.30	95.40	96.50	4,381
21 Mar 18	96.50000 -0.40	98.10	94.50	97.80	16,010
20 Mar 18	96.90000 -2.00	99.50	96.90	99.10	8,110
19 Mar 18	98.90000 -1.30	100.60	98.90	100.20	4,010
16 Mar 18	100.20000 -2.40	102.60	100.20	102.60	7,129
15 Mar 18	102.60000 +1.60	102.80	100.40	101.20	4,601
14 Mar 18	101.00000 -0.60	102.20	101.00	101.40	5,357
13 Mar 18	101.60000 -0.40	102.40	101.40	102.40	1,360
12 Mar 18	102.00000 +0.20	103.40	102.00	102.00	2,666
09 Mar 18	101.80000 -1.00	103.80	101.20	101.20	10,649
08 Mar 18	102.80000 +1.20	103.40	101.40	101.80	3,631
07 Mar 18	101.60000 +0.00	101.80	100.40	101.60	3,601
06 Mar 18	101.60000 +3.40	102.60	98.90	99.00	7,347
05 Mar 18	98.20000 -1.20	99.40	97.00	98.50	9,481
02 Mar 18	99.40000 -2.00	101.40	99.20	101.00	7,750
01 Mar 18	101.40000 +1.40	103.00	101.00	101.80	18,962
28 Feb 18	100.00000 +0.30	101.00	99.00	99.60	6,552
27 Feb 18	99.70000 +0.10	100.20	99.50	99.80	4,057
26 Feb 18	99.60000 -0.10	99.90	99.30	99.30	1,774
23 Feb 18	99.70000 +0.00	99.90	99.10	99.70	2,583
22 Feb 18	99.70000 -0.90	100.60	99.50	100.40	2,407
21 Feb 18	100.60000 -1.00	101.40	99.80	101.40	3,364
20 Feb 18	101.60000 +1.00	101.60	100.60	100.60	3,150
19 Feb 18	100.60000 -0.20	101.20	100.00	101.20	1,997
16 Feb 18	100.80000 +0.80	100.80	100.00	100.00	1,911
15 Feb 18	100.00000 +2.00	100.40	97.90	98.00	5,332
14 Feb 18	98.00000 +3.10	98.50	95.50	95.50	13,712
13 Feb 18	94.90000 -2.50	97.70	94.90	97.00	26,233
12 Feb 18	97.40000 -0.10	98.40	97.00	98.00	11,477
09 Feb 18	97.50000 -2.70	99.40	96.60	99.40	8,978
08 Feb 18	100.20000 -1.60	101.60	99.50	101.60	7,151
07 Feb 18	101.80000 +2.30	101.80	99.10	99.10	5,655
06 Feb 18	99.50000 -2.70	100.20	95.00	99.90	14,835
05 Feb 18	102.20000 -1.40	103.80	101.80	103.80	7,665
02 Feb 18	103.60000 -1.80	105.40	103.60	105.00	4,775
01 Feb 18	105.40000 +1.00	106.20	104.20	104.20	10,943
31 Jan 18	104.40000 -0.40	105.60	104.20	104.60	3,431
30 Jan 18	104.80000 -0.20	105.80	104.80	105.00	4,118
29 Jan 18	105.00000 +0.00	106.00	105.00	105.40	7,406
26 Jan 18	105.00000 +0.40	105.20	104.00	104.20	5,122
25 Jan 18	104.60000 +0.00	104.60	103.20	104.40	2,923
24 Jan 18	104.60000 +0.00	105.00	103.60	104.80	4,378
23 Jan 18	104.60000 +2.00	104.60	102.40	102.40	7,938
22 Jan 18	102.60000 +0.00	103.40	102.00	102.20	12,031
19 Jan 18	102.60000 -0.20	103.40	102.40	102.60	5,070
18 Jan 18	102.80000 -1.40	103.60	102.40	103.60	4,104
17 Jan 18	104.20000 -0.40	104.20	103.40	103.60	2,576
16 Jan 18	104.60000 -0.40	105.60	103.80	105.20	3,634
15 Jan 18	105.00000 +1.80	106.00	102.60	103.40	8,281
12 Jan 18	103.20000 +0.60	104.60	101.80	102.40	7,023
11 Jan 18	102.60000 +0.20	102.80	101.80	102.60	2,004
10 Jan 18	102.40000 -1.20	103.00	101.80	103.00	3,014
09 Jan 18	103.60000 +1.00	103.60	102.00	102.20	2,734
08 Jan 18	102.60000 +1.00	103.80	101.20	101.20	6,314
05 Jan 18	101.60000 +0.80	102.60	100.60	101.00	7,549
04 Jan 18	100.80000 +1.90	100.80	98.60	98.80	4,835
03 Jan 18	98.90000 -1.50	100.20	98.20	100.20	3,132
02 Jan 18	100.40000 +0.10	100.60	99.70	100.60	2,907
29 Dec 17	100.30000 +1.30	100.45	99.00	99.10	4,112
28 Dec 17	99.00000 +0.55	99.00	98.24	98.50	6,820
27 Dec 17	98.45000 -0.31	98.45	96.50	97.25	8,450
22 Dec 17	98.76000 -0.99	99.32	97.57	99.10	6,844
21 Dec 17	99.75000 -0.70	100.50	99.10	100.50	4,244
20 Dec 17	100.45000 -0.30	100.95	100.20	100.95	4,528
19 Dec 17	100.75000 +0.05	100.95	100.40	100.50	4,597
18 Dec 17	100.70000 +0.50	100.80	99.66	100.15	7,333
15 Dec 17	100.20000 +0.77	100.20	98.63	99.15	6,977
14 Dec 17	99.43000 +1.19	99.81	98.53	98.71	3,727
13 Dec 17	98.24000 +0.24	99.43	97.49	98.25	8,560
12 Dec 17	98.00000 -1.44	99.44	97.08	99.44	13,890
11 Dec 17	99.44000 +1.44	99.62	97.56	98.00	6,903
08 Dec 17	98.00000 -0.50	99.00	97.50	98.50	14,583
07 Dec 17	98.50000 +1.08	98.50	96.53	96.53	4,694
06 Dec 17	97.42000 +1.32	97.64	95.23	96.00	8,400
05 Dec 17	96.10000 -2.16	98.35	95.00	98.35	6,874
04 Dec 17	98.26000 +2.46	98.89	96.21	96.25	8,197
01 Dec 17	95.80000 -1.60	97.39	95.56	97.25	7,079
30 Nov 17	97.40000 -0.60	97.81	97.10	97.26	7,838
29 Nov 17	98.00000 -0.50	98.45	97.00	98.45	4,674
28 Nov 17	98.50000 -0.10	98.78	97.51	98.61	4,033
27 Nov 17	98.60000 -0.26	98.75	98.00	98.50	4,851
24 Nov 17	98.86000 -0.39	99.10	98.48	99.10	1,767
23 Nov 17	99.25000 -0.45	99.25	98.14	99.25	4,164
22 Nov 17	99.70000 +1.41	99.90	98.28	98.40	5,844
21 Nov 17	98.29000 -0.71	98.72	97.12	97.12	8,146
20 Nov 17	99.00000 +0.60	99.15	97.75	98.35	8,487
17 Nov 17	98.40000 -1.11	100.30	98.40	100.00	4,478
16 Nov 17	99.51000 +1.06	100.55	98.10	98.10	7,418
15 Nov 17	98.45000 -0.02	98.96	98.10	98.96	5,237
14 Nov 17	98.47000 +0.25	99.00	98.10	98.40	6,480
13 Nov 17	98.22000 -1.45	99.65	98.05	99.50	4,714
10 Nov 17	99.67000 -1.08	100.25	99.40	100.10	9,260
09 Nov 17	100.75000 -2.75	103.75	99.98	103.75	12,085
08 Nov 17	103.50000 -0.50	104.50	102.70	104.50	4,530
07 Nov 17	104.00000 -0.60	105.00	103.70	104.00	7,519
06 Nov 17	104.60000 +0.35	104.85	103.75	103.75	3,420
03 Nov 17	104.25000 +0.25	104.25	103.60	104.00	5,744
02 Nov 17	104.00000 -0.95	105.00	103.75	104.75	4,155
01 Nov 17	104.95000 +1.70	105.00	102.55	103.00	5,841
31 Oct 17	103.25000 +0.65	103.25	102.50	102.50	2,494
30 Oct 17	102.60000 +0.90	103.40	101.50	101.50	6,769
27 Oct 17	101.70000 +0.60	101.85	101.10	101.10	4,004
26 Oct 17	101.10000 +0.30	101.10	99.69	100.85	7,637
25 Oct 17	100.80000 -1.75	103.00	100.50	102.10	7,707
24 Oct 17	102.55000 -0.40	103.50	102.30	103.50	6,247
23 Oct 17	102.95000 -0.55	103.40	102.05	103.00	5,472
20 Oct 17	103.50000 +0.45	103.70	102.40	102.95	6,264
19 Oct 17	103.05000 -0.95	104.50	101.00	103.95	9,637
18 Oct 17	104.00000 -0.95	105.10	103.90	105.10	8,799
17 Oct 17	104.95000 +0.00	105.15	104.80	105.00	4,221
16 Oct 17	104.95000 +0.40	105.05	104.65	104.95	6,215
13 Oct 17	104.55000 +0.85	105.05	103.70	103.70	4,278
12 Oct 17	103.70000 -1.25	105.00	103.45	104.15	5,718
11 Oct 17	104.95000 -0.20	106.05	104.70	105.20	6,655
10 Oct 17	105.15000 -1.85	107.00	105.05	106.85	8,858
09 Oct 17	107.00000 -0.05	107.90	106.15	107.90	10,017
06 Oct 17	107.05000 +0.85	108.40	105.95	105.95	14,834
05 Oct 17	106.20000 -0.65	106.65	105.75	106.60	5,262
04 Oct 17	106.85000 +0.95	106.85	104.95	106.05	13,793
03 Oct 17	105.90000 +0.90	106.00	105.00	105.00	13,730
02 Oct 17	105.00000 +1.00	105.00	102.10	102.60	14,566
29 Sep 17	104.00000 +2.50	104.00	101.50	101.60	16,034
28 Sep 17	101.50000 -0.05	101.75	100.80	101.25	8,901
27 Sep 17	101.55000 -0.45	102.35	100.80	101.70	9,633
26 Sep 17	102.00000 +2.01	102.00	99.70	100.00	12,462
25 Sep 17	99.99000 -1.01	101.70	99.82	101.00	11,059
22 Sep 17	101.00000 -0.45	102.40	100.65	102.20	11,398
21 Sep 17	101.45000 +3.45	105.00	98.70	98.76	24,175
20 Sep 17	98.00000 +0.80	98.18	97.31	97.84	8,363
19 Sep 17	97.20000 +1.12	97.92	96.08	96.08	8,891
18 Sep 17	96.08000 +0.08	96.08	95.77	96.08	6,762
15 Sep 17	96.00000 +1.32	96.00	94.60	94.60	15,285
14 Sep 17	94.68000 +0.18	94.92	94.20	94.25	12,352
13 Sep 17	94.50000 +0.85	94.72	93.59	93.72	17,600
12 Sep 17	93.65000 +2.10	93.78	91.62	91.80	6,319
11 Sep 17	91.55000 +0.29	91.95	91.15	91.15	5,321
08 Sep 17	91.26000 -2.49	93.47	91.00	93.00	16,022
07 Sep 17	93.75000 +1.75	93.91	92.37	92.85	6,010
06 Sep 17	92.00000 +1.90	92.69	90.00	90.00	12,459
05 Sep 17	90.10000 +0.82	90.80	89.82	89.83	9,528
04 Sep 17	89.28000 +0.87	89.50	88.03	88.40	7,051
01 Sep 17	88.41000 +1.41	89.23	86.99	87.01	9,234
31 Aug 17	87.00000 -0.23	87.90	87.00	87.16	5,509
30 Aug 17	87.23000 -0.09	87.42	86.89	86.99	4,764
29 Aug 17	87.32000 -0.61	87.94	86.51	87.94	7,972
28 Aug 17	87.93000 -0.20	88.35	87.86	88.03	2,868
25 Aug 17	88.13000 -0.23	88.95	88.04	88.95	2,716
24 Aug 17	88.36000 -0.09	88.91	88.03	88.03	5,881
23 Aug 17	88.45000 +1.42	88.50	87.23	87.24	2,812
22 Aug 17	87.03000 +0.73	87.50	86.29	86.29	6,605
21 Aug 17	86.30000 -0.90	87.46	86.13	87.21	4,269
18 Aug 17	87.20000 -1.49	88.48	87.10	88.48	4,327
17 Aug 17	88.69000 +0.17	89.45	88.20	89.00	2,365
16 Aug 17	88.52000 +0.37	90.27	88.15	88.15	3,872
15 Aug 17	88.15000 -1.20	89.50	88.01	89.50	1,887
14 Aug 17	89.35000 +1.65	89.68	87.75	87.75	2,319
11 Aug 17	87.70000 -0.77	88.41	87.64	88.41	5,317
10 Aug 17	88.47000 -0.18	88.65	88.41	88.53	3,983
09 Aug 17	88.65000 -0.87	89.50	88.39	89.50	4,163
08 Aug 17	89.52000 +0.03	89.78	88.75	89.43	4,110
07 Aug 17	89.49000 +1.57	89.49	87.89	88.20	4,284
04 Aug 17	87.92000 -1.04	88.52	87.61	88.48	6,452
03 Aug 17	88.96000 -0.96	89.70	88.87	89.53	3,103
02 Aug 17	89.92000 -1.08	91.50	89.92	91.00	5,331
01 Aug 17	91.00000 +1.36	91.50	89.57	89.64	3,775
31 Jul 17	89.64000 -0.89	91.49	89.64	90.97	7,506
28 Jul 17	90.53000 -1.65	92.05	90.35	92.05	6,971
27 Jul 17	92.18000 -0.34	92.89	91.90	92.52	4,292
26 Jul 17	92.52000 +1.52	94.00	91.25	91.25	13,632
25 Jul 17	91.00000 +1.75	91.29	89.20	89.20	5,303
24 Jul 17	89.25000 -0.71	90.01	88.16	90.00	7,324
21 Jul 17	89.96000 -1.34	91.47	89.50	91.47	4,554
20 Jul 17	91.30000 +0.80	91.68	90.00	90.55	2,763
19 Jul 17	90.50000 +1.26	90.64	88.45	88.45	12,023
18 Jul 17	89.24000 -1.41	90.65	88.92	90.65	5,729
17 Jul 17	90.65000 +0.12	90.83	90.20	90.40	1,908
14 Jul 17	90.53000 -0.15	91.10	90.26	90.75	1,366
13 Jul 17	90.68000 +0.00	91.50	90.65	91.50	11,844
12 Jul 17	90.68000 +1.58	91.99	88.92	89.10	16,621
11 Jul 17	89.10000 +0.24	89.80	88.86	88.86	4,223
10 Jul 17	88.86000 +0.52	89.25	88.25	88.50	3,209
07 Jul 17	88.34000 -0.14	88.98	87.73	88.98	3,071
06 Jul 17	88.48000 -0.88	89.50	87.56	89.50	3,441
05 Jul 17	89.36000 +1.42	89.97	87.61	87.69	15,944
04 Jul 17	87.94000 -0.60	88.61	87.75	88.61	37,247
03 Jul 17	88.54000 -0.58	90.00	88.00	90.00	6,839
30 Jun 17	89.12000 +0.33	89.50	87.99	88.35	5,783
29 Jun 17	88.79000 -0.48	90.00	87.90	90.00	6,227
28 Jun 17	89.27000 -0.11	89.76	89.27	89.39	5,400
27 Jun 17	89.38000 -1.85	91.23	85.75	91.22	16,842
26 Jun 17	91.23000 -0.17	92.05	91.23	91.40	5,375
23 Jun 17	91.40000 -0.38	92.25	91.17	92.00	2,090
22 Jun 17	91.78000 -0.22	92.40	91.78	92.00	3,989
21 Jun 17	92.00000 -0.80	92.80	91.25	92.80	7,362
20 Jun 17	92.80000 -0.70	94.53	92.60	93.65	9,881
19 Jun 17	93.50000 +0.63	94.53	92.75	92.75	9,978
16 Jun 17	92.87000 +1.62	93.19	91.25	91.25	35,267
15 Jun 17	91.25000 -0.85	92.50	91.00	92.20	11,580
14 Jun 17	92.10000 +1.10	92.51	91.10	91.10	12,269
13 Jun 17	91.00000 +0.05	91.50	90.50	91.00	3,564
12 Jun 17	90.95000 -0.88	92.16	90.50	92.16	5,751
09 Jun 17	91.83000 +1.33	92.46	90.80	90.96	12,213
08 Jun 17	90.50000 +0.12	91.00	90.30	90.38	8,534
07 Jun 17	90.38000 -1.00	91.05	90.30	90.89	5,101
06 Jun 17	91.38000 -0.63	91.64	90.89	91.50	5,887
05 Jun 17	92.01000 -0.14	92.80	91.30	92.80	5,924
02 Jun 17	92.15000 +0.15	92.92	92.01	92.92	5,569
01 Jun 17	92.00000 -0.72	92.91	91.30	92.80	6,450
31 May 17	92.72000 +2.96	92.90	89.81	89.90	33,760
30 May 17	89.76000 -1.24	91.00	88.93	90.99	23,441
29 May 17	91.00000 +0.55	91.00	89.44	90.43	5,650
26 May 17	90.45000 -0.13	90.58	89.31	90.58	2,612
25 May 17	90.58000 +0.66	90.58	89.30	89.92	4,025
24 May 17	89.92000 +0.84	89.92	88.30	89.30	5,756
23 May 17	89.08000 +4.58	89.70	84.97	84.98	21,887
22 May 17	84.50000 -0.08	85.14	84.05	84.59	4,357
19 May 17	84.58000 +1.24	85.16	83.51	84.00	10,289
18 May 17	83.34000 -2.17	85.74	83.06	85.38	12,878
17 May 17	85.51000 -2.69	88.14	85.50	87.50	15,761
16 May 17	88.20000 -0.22	88.20	86.75	87.50	5,664
15 May 17	88.42000 +0.97	88.59	87.31	87.31	4,523
12 May 17	87.45000 +0.10	88.50	87.18	87.35	7,607
11 May 17	87.35000 -1.39	89.00	87.35	88.54	3,251
10 May 17	88.74000 -1.26	89.76	88.49	89.75	4,313
09 May 17	90.00000 -0.50	90.40	89.27	90.40	5,007
08 May 17	90.50000 +0.75	90.50	88.69	89.93	13,818
05 May 17	89.75000 +0.00	89.75	88.95	89.68	4,745
04 May 17	89.75000 +0.25	89.93	89.02	89.49	17,667
03 May 17	89.50000 +2.40	89.50	87.16	87.16	12,560
02 May 17	87.10000 +0.03	89.49	87.00	87.00	14,256
28 Apr 17	87.07000 +0.83	87.07	86.32	86.73	8,029
27 Apr 17	86.24000 -0.57	86.75	85.75	86.75	3,783
26 Apr 17	86.81000 +0.11	86.90	85.35	86.20	12,514
25 Apr 17	86.70000 -1.28	87.25	86.20	87.11	6,396
24 Apr 17	87.98000 +2.50	89.04	86.63	86.63	19,036
21 Apr 17	85.48000 +0.16	85.90	85.19	85.32	4,004
20 Apr 17	85.32000 +0.63	85.48	84.04	84.04	6,843
19 Apr 17	84.69000 +2.03	84.82	82.22	82.22	5,834
18 Apr 17	82.66000 -3.24	85.00	82.33	84.87	15,792
13 Apr 17	85.90000 -0.72	86.61	85.10	86.61	10,091
12 Apr 17	86.62000 +0.42	86.71	86.20	86.20	6,113
11 Apr 17	86.20000 -0.67	87.16	86.20	86.90	4,719
10 Apr 17	86.87000 -0.38	87.50	86.51	87.25	7,368
07 Apr 17	87.25000 -0.75	87.71	86.75	87.50	5,994
06 Apr 17	88.00000 -0.50	88.13	87.38	88.05	7,982
05 Apr 17	88.50000 +0.30	88.50	88.10	88.11	2,233
04 Apr 17	88.20000 -1.65	90.00	88.00	90.00	6,166
03 Apr 17	89.85000 -0.15	89.96	89.15	89.40	5,926
31 Mar 17	90.00000 +0.12	90.00	88.85	89.50	4,156
30 Mar 17	89.88000 -0.84	90.83	89.34	90.37	4,541
29 Mar 17	90.72000 +0.97	90.90	89.75	89.75	4,677
28 Mar 17	89.75000 +0.63	89.75	89.33	89.50	3,864
27 Mar 17	89.12000 -0.88	89.50	88.70	89.50	4,792
24 Mar 17	90.00000 +0.58	90.10	89.13	89.42	7,386
23 Mar 17	89.42000 +0.41	90.14	88.93	89.50	7,759
22 Mar 17	89.01000 -1.98	91.00	88.89	90.99	7,835
21 Mar 17	90.99000 +0.49	91.77	90.38	91.00	9,586
20 Mar 17	90.50000 +0.50	90.99	89.21	90.00	16,935
17 Mar 17	90.00000 +1.39	90.00	87.96	88.50	15,208
16 Mar 17	88.61000 -0.01	88.77	87.00	88.30	12,172
15 Mar 17	88.62000 +0.47	89.00	87.80	88.95	18,283
14 Mar 17	88.15000 +1.35	89.25	86.70	86.70	37,441
13 Mar 17	86.80000 -0.20	87.00	86.26	86.93	10,636
10 Mar 17	87.00000 -0.15	87.00	86.73	87.00	13,793
09 Mar 17	87.15000 -0.60	87.80	86.91	87.75	2,758
08 Mar 17	87.75000 -0.15	88.50	87.25	87.80	3,515
07 Mar 17	87.90000 -0.77	89.00	87.80	88.67	9,944
06 Mar 17	88.67000 +1.68	88.67	87.00	87.05	27,253
03 Mar 17	86.99000 +0.22	87.00	86.26	86.76	12,885
02 Mar 17	86.77000 +2.66	87.00	84.11	84.11	9,481
01 Mar 17	84.11000 +1.46	84.75	82.90	83.00	8,338
28 Feb 17	82.65000 +0.05	82.65	81.77	82.50	8,558
27 Feb 17	82.60000 +0.60	82.90	82.38	82.50	5,180
24 Feb 17	82.00000 -2.50	84.50	81.70	84.50	13,810
23 Feb 17	84.50000 -0.78	86.10	84.11	86.00	12,751
22 Feb 17	85.28000 -1.22	86.82	85.18	86.82	5,373
21 Feb 17	86.50000 +1.29	86.50	85.28	85.56	6,535
20 Feb 17	85.21000 +0.45	85.88	85.18	85.60	5,665
17 Feb 17	84.76000 -1.24	86.75	83.79	86.75	12,749
16 Feb 17	86.00000 +0.86	86.50	84.66	85.00	14,098
15 Feb 17	85.14000 +0.36	85.25	84.25	84.80	22,731
14 Feb 17	84.78000 +2.33	84.85	82.10	82.60	18,228
13 Feb 17	82.45000 +1.63	82.45	81.00	81.00	10,905
10 Feb 17	80.82000 +0.83	80.82	79.86	79.99	7,358
09 Feb 17	79.99000 +0.00	79.99	79.73	79.99	9,207
08 Feb 17	79.99000 -0.01	79.99	79.52	79.97	4,955
07 Feb 17	80.00000 +0.00	80.20	79.37	80.00	6,700
06 Feb 17	80.00000 -0.44	80.50	79.71	80.30	9,474
03 Feb 17	80.44000 +0.04	80.45	79.97	80.40	11,926
02 Feb 17	80.40000 -0.71	81.20	80.40	80.97	7,728
01 Feb 17	81.11000 +0.41	82.00	80.56	80.69	13,859
31 Jan 17	80.70000 +0.97	81.00	80.01	80.40	15,218
30 Jan 17	79.73000 +1.53	80.40	78.10	79.00	30,957
27 Jan 17	78.20000 +2.21	80.50	77.63	77.74	68,178
26 Jan 17	75.99000 -1.25	77.97	75.84	77.50	6,374
25 Jan 17	77.24000 +1.09	77.98	76.33	77.15	13,972
24 Jan 17	76.15000 -0.65	76.81	75.90	76.80	104,116
23 Jan 17	76.80000 +0.40	76.88	76.39	76.64	75,370
20 Jan 17	76.40000 -0.48	76.88	75.70	76.88	2,125
19 Jan 17	76.88000 +3.31	76.88	75.52	75.95	15,647
18 Jan 17	73.57000 -0.13	74.20	73.30	73.86	2,724
17 Jan 17	73.70000 -0.62	74.50	73.70	74.32	6,733
16 Jan 17	74.32000 -0.16	75.00	74.32	74.50	6,633
13 Jan 17	74.48000 -0.52	75.19	74.41	74.50	5,815
12 Jan 17	75.00000 -0.80	75.78	74.50	75.78	3,924
11 Jan 17	75.80000 +1.15	75.85	74.26	74.26	8,798
10 Jan 17	74.65000 +0.01	74.99	74.00	74.64	4,246
09 Jan 17	74.64000 +0.64	74.90	74.30	74.50	5,327
06 Jan 17	74.00000 -0.25	74.54	73.50	74.25	3,415
05 Jan 17	74.25000 +0.94	74.30	73.75	73.75	3,752
04 Jan 17	73.31000 +0.31	73.79	72.75	73.50	2,679
03 Jan 17	73.00000 +1.05	74.00	72.00	72.00	7,559
02 Jan 17	71.95000 -0.30	72.40	71.82	72.40	1,142
30 Dec 16	72.25000 +0.52	72.25	71.50	71.73	1,209
29 Dec 16	71.73000 -0.89	72.98	71.51	72.98	2,163
28 Dec 16	72.62000 +0.00	73.00	72.55	72.63	2,734
27 Dec 16	72.62000 +0.12	72.78	72.05	72.05	4,814
23 Dec 16	72.50000 +0.70	72.60	71.92	72.00	1,045
22 Dec 16	71.80000 -0.52	72.25	71.80	72.01	2,853
21 Dec 16	72.32000 -0.48	73.10	72.32	72.80	2,589
20 Dec 16	72.80000 +0.55	73.25	72.00	72.00	34,004
19 Dec 16	72.25000 +0.10	72.27	71.95	71.98	1,828
16 Dec 16	72.15000 +0.55	72.30	71.52	71.52	2,424
15 Dec 16	71.60000 +0.50	71.80	71.10	71.10	3,149
14 Dec 16	71.10000 +1.09	71.70	70.00	70.00	8,502
13 Dec 16	70.01000 +0.22	70.40	69.10	69.10	5,221
12 Dec 16	69.79000 -0.11	69.95	69.00	69.90	5,116
09 Dec 16	69.90000 +0.40	69.90	69.50	69.80	2,311
08 Dec 16	69.50000 +0.74	69.50	69.00	69.00	5,087
07 Dec 16	68.76000 +1.35	68.76	67.06	67.25	10,988
06 Dec 16	67.41000 +1.86	67.41	65.90	65.95	5,071
05 Dec 16	65.55000 +1.30	65.90	64.25	64.25	7,551
02 Dec 16	64.25000 -0.75	65.25	64.25	65.05	1,866
01 Dec 16	65.00000 +0.50	65.00	64.00	64.25	3,539
30 Nov 16	64.50000 -0.07	65.25	64.50	65.11	3,443
29 Nov 16	64.57000 -0.43	65.50	64.11	65.12	2,278
28 Nov 16	65.00000 -1.17	66.00	65.00	65.76	1,328
25 Nov 16	66.17000 +0.00	66.67	65.70	66.16	1,920
24 Nov 16	66.17000 +0.37	66.75	65.80	65.80	986
23 Nov 16	65.80000 -0.85	66.50	65.75	66.50	1,122
22 Nov 16	66.65000 -0.05	66.90	66.36	66.70	2,592
21 Nov 16	66.70000 +0.68	67.00	66.13	66.99	2,144
18 Nov 16	66.02000 -1.22	66.75	66.02	66.28	1,422
17 Nov 16	67.24000 +0.75	67.24	65.51	65.53	4,688
16 Nov 16	66.49000 +1.14	66.49	65.13	65.35	2,072
15 Nov 16	65.35000 +0.24	65.50	65.01	65.11	1,475
14 Nov 16	65.11000 -0.64	66.49	65.10	65.75	2,146
11 Nov 16	65.75000 +0.42	65.97	65.15	65.33	1,268
10 Nov 16	65.33000 +0.85	65.80	64.73	64.75	2,416
09 Nov 16	64.48000 -0.52	65.50	61.05	63.56	6,845
08 Nov 16	65.00000 -0.26	65.50	64.20	65.26	2,316
07 Nov 16	65.26000 +0.26	66.00	64.85	66.00	6,752
04 Nov 16	65.00000 -0.66	65.66	64.84	65.66	4,549
03 Nov 16	65.66000 +0.36	66.00	65.25	65.30	2,645
02 Nov 16	65.30000 -1.55	66.61	65.16	66.61	3,392
01 Nov 16	66.85000 -0.15	67.25	66.63	66.80	3,133
31 Oct 16	67.00000 -0.07	67.48	66.85	67.07	1,633
28 Oct 16	67.07000 -0.03	67.50	67.07	67.12	902
27 Oct 16	67.10000 -0.28	67.70	67.01	67.01	1,865
26 Oct 16	67.38000 -0.27	68.22	67.15	67.15	2,450
25 Oct 16	67.65000 -0.10	67.75	67.58	67.58	1,134
24 Oct 16	67.75000 -0.95	68.59	66.66	68.25	2,006
21 Oct 16	68.70000 +0.24	68.75	68.50	68.50	1,983
20 Oct 16	68.46000 +0.66	68.46	67.65	67.79	1,770
19 Oct 16	67.80000 +0.70	67.99	67.80	67.80	686
18 Oct 16	67.10000 -0.10	67.99	67.10	67.21	1,862
17 Oct 16	67.20000 -0.92	68.00	67.08	67.08	3,521
14 Oct 16	68.12000 +1.02	68.15	67.42	67.50	1,547
13 Oct 16	67.10000 -0.92	67.50	66.50	67.50	1,385
12 Oct 16	68.02000 -0.78	68.73	67.67	68.50	1,592
11 Oct 16	68.80000 -0.16	69.03	68.70	68.70	2,558
10 Oct 16	68.96000 -0.04	69.00	68.75	68.75	2,286
07 Oct 16	69.00000 -0.20	69.16	67.82	69.16	3,173
06 Oct 16	69.20000 +0.20	69.24	69.00	69.00	3,752
05 Oct 16	69.00000 +0.74	69.22	67.81	68.67	3,910
04 Oct 16	68.26000 +0.34	69.00	66.00	67.92	7,699
03 Oct 16	67.92000 +0.92	68.25	66.75	66.75	2,847
30 Sep 16	67.00000 -0.97	67.26	66.02	67.00	4,708
29 Sep 16	67.97000 -0.28	68.75	67.26	67.26	2,706
28 Sep 16	68.25000 +1.95	68.50	66.30	66.30	3,972
27 Sep 16	66.30000 -0.95	67.47	66.30	67.25	1,567
26 Sep 16	67.25000 -1.53	68.25	67.25	68.25	1,096
23 Sep 16	68.78000 -0.47	69.20	68.78	69.00	4,101
22 Sep 16	69.25000 +1.05	69.25	67.51	68.43	2,839
21 Sep 16	68.20000 +1.26	68.42	66.92	66.93	2,945
20 Sep 16	66.94000 -0.03	66.98	65.75	66.98	877
19 Sep 16	66.97000 +2.15	66.97	64.75	64.75	1,194
16 Sep 16	64.82000 -1.07	68.44	64.82	66.10	4,199
15 Sep 16	65.89000 +0.89	66.25	65.00	65.00	2,834
14 Sep 16	65.00000 -2.55	68.00	64.99	68.00	4,123
13 Sep 16	67.55000 -0.65	68.68	67.55	68.68	1,671
12 Sep 16	68.20000 -1.15	69.29	67.82	68.95	2,843
09 Sep 16	69.35000 -0.90	70.15	69.01	70.00	1,127
08 Sep 16	70.25000 -0.50	70.88	69.25	70.28	2,605
07 Sep 16	70.75000 +1.25	70.75	69.50	69.50	1,581
06 Sep 16	69.50000 -0.50	70.00	69.07	70.00	2,799
05 Sep 16	70.00000 -0.15	71.00	69.51	70.30	6,077
02 Sep 16	70.15000 -0.05	70.50	68.69	70.05	2,881
01 Sep 16	70.20000 -0.80	70.50	69.76	70.00	2,586
31 Aug 16	71.00000 +1.80	71.00	69.03	69.50	29,641
30 Aug 16	69.20000 -0.20	69.43	69.01	69.39	1,099
29 Aug 16	69.40000 -0.54	69.93	68.95	69.08	872
26 Aug 16	69.94000 +0.54	69.94	69.28	69.40	8,211
25 Aug 16	69.40000 -0.60	70.22	69.01	70.00	1,027
24 Aug 16	70.00000 +0.00	70.25	69.10	70.25	872
23 Aug 16	70.00000 +0.75	70.19	69.30	69.50	1,124
22 Aug 16	69.25000 -0.02	69.99	69.00	69.27	1,521
19 Aug 16	69.27000 +0.22	69.49	69.00	69.00	748
18 Aug 16	69.05000 +0.05	69.30	68.85	69.00	2,847
17 Aug 16	69.00000 -0.85	70.00	69.00	70.00	8,522
16 Aug 16	69.85000 -0.15	70.20	69.75	70.00	1,789
15 Aug 16	70.00000 +0.24	70.25	70.00	70.14	2,274
12 Aug 16	69.76000 +0.06	70.05	69.70	69.90	2,304
11 Aug 16	69.70000 +0.20	69.70	69.11	69.45	3,105
10 Aug 16	69.50000 +0.25	69.50	68.67	69.48	2,367
09 Aug 16	69.25000 -0.45	69.50	68.70	69.50	2,114
08 Aug 16	69.70000 -0.04	69.89	68.30	69.89	1,937
05 Aug 16	69.74000 +1.99	69.74	67.51	67.68	3,547
04 Aug 16	67.75000 +0.00	68.15	67.70	67.75	643
03 Aug 16	67.75000 +0.74	67.75	66.57	66.57	1,224
02 Aug 16	67.01000 -1.99	68.97	67.01	68.97	3,852
01 Aug 16	69.00000 +1.31	69.22	67.86	68.00	5,228
29 Jul 16	67.69000 +0.69	67.99	66.86	67.00	2,565
28 Jul 16	67.00000 -0.50	67.49	66.70	67.49	1,905
27 Jul 16	67.50000 +2.70	67.50	65.60	65.60	11,352
26 Jul 16	64.80000 -0.25	65.31	64.67	65.01	3,386
25 Jul 16	65.05000 +0.12	65.05	64.78	64.78	1,338
22 Jul 16	64.93000 -0.32	65.14	64.36	65.00	1,110
21 Jul 16	65.25000 +0.25	65.25	64.76	65.14	1,689
20 Jul 16	65.00000 +1.19	65.21	63.80	63.81	3,320
19 Jul 16	63.81000 +0.01	64.24	63.80	63.80	618
18 Jul 16	63.80000 -0.20	64.36	63.80	64.25	1,263
15 Jul 16	64.00000 -0.95	64.95	64.00	64.95	2,029
14 Jul 16	64.95000 +1.10	64.98	63.99	64.00	2,038
13 Jul 16	63.85000 +0.00	64.19	63.76	63.80	6,084
12 Jul 16	63.85000 +0.85	64.00	63.06	63.25	6,938
11 Jul 16	63.00000 +0.68	63.18	62.40	62.40	9,058
08 Jul 16	62.32000 -0.48	62.75	60.50	62.75	8,624
07 Jul 16	62.80000 +0.50	62.85	62.27	62.50	6,812
06 Jul 16	62.30000 -0.93	63.25	61.75	63.25	4,578
05 Jul 16	63.23000 -0.25	63.45	62.99	63.25	4,660
04 Jul 16	63.48000 +0.35	63.50	62.60	63.00	3,786
01 Jul 16	63.13000 +0.23	63.85	62.60	62.90	7,046
30 Jun 16	62.90000 +0.40	63.00	61.52	62.36	11,176
29 Jun 16	62.50000 +0.00	63.80	61.94	62.50	20,672
28 Jun 16	62.50000 +0.49	63.00	62.22	62.50	7,812
27 Jun 16	62.01000 -0.99	63.00	61.80	62.45	26,395
24 Jun 16	63.00000 -4.60	65.31	61.00	62.14	32,063
23 Jun 16	67.60000 +0.56	67.72	66.32	67.03	3,103
22 Jun 16	67.04000 +0.03	67.05	66.50	67.05	1,393
21 Jun 16	67.01000 +0.02	67.05	66.01	67.05	950
20 Jun 16	66.99000 +1.86	66.99	66.00	66.50	4,283
17 Jun 16	65.13000 +1.93	65.13	63.62	64.00	12,211
16 Jun 16	63.20000 -2.29	65.01	63.20	65.00	19,882
15 Jun 16	65.49000 +1.34	65.49	64.60	64.60	5,402
14 Jun 16	64.15000 +0.15	65.00	63.50	65.00	6,886
13 Jun 16	64.00000 -3.00	66.95	64.00	66.95	6,836
10 Jun 16	67.00000 -1.50	68.49	66.01	68.49	4,886
09 Jun 16	68.50000 -0.96	69.60	68.00	69.60	2,716
08 Jun 16	69.46000 +0.73	69.75	68.00	68.73	3,621
07 Jun 16	68.73000 +2.22	68.95	67.59	68.95	4,818
06 Jun 16	66.51000 -2.51	69.00	66.51	69.00	3,572
03 Jun 16	69.02000 -0.54	69.80	68.35	69.05	1,770
02 Jun 16	69.56000 +1.31	69.89	68.00	68.25	5,357
01 Jun 16	68.25000 +0.43	69.27	67.75	68.00	4,287
31 May 16	67.82000 -0.18	68.50	67.50	68.25	4,553
30 May 16	68.00000 +0.01	68.49	67.70	68.00	4,338
27 May 16	67.99000 +0.99	68.17	67.25	67.26	2,113
26 May 16	67.00000 +0.25	67.46	66.93	67.17	3,257
25 May 16	66.75000 +0.15	67.16	66.27	66.94	2,925
24 May 16	66.60000 -0.34	67.17	65.60	66.10	18,205
23 May 16	66.94000 +0.69	66.94	66.00	66.00	3,234
20 May 16	66.25000 -0.25	66.99	66.25	66.56	1,827
19 May 16	66.50000 -0.25	67.15	66.50	66.75	2,397
18 May 16	66.75000 +1.25	66.80	65.50	65.50	1,995
17 May 16	65.50000 -0.50	66.25	65.50	66.10	1,621
16 May 16	66.00000 +0.50	66.44	65.50	65.50	546
13 May 16	65.50000 -0.25	66.49	65.20	65.75	2,756
12 May 16	65.75000 +0.00	66.70	65.75	65.75	5,545
11 May 16	65.75000 -1.08	66.75	65.43	65.50	958
10 May 16	66.83000 -0.20	67.90	66.83	67.25	2,068
09 May 16	67.03000 +0.03	67.29	66.99	67.02	1,149
06 May 16	67.00000 -0.50	67.70	67.00	67.50	2,358
05 May 16	67.50000 +0.00	67.84	67.42	67.69	377
04 May 16	67.50000 +0.70	67.50	66.70	66.80	2,173
03 May 16	66.80000 -0.70	67.66	66.80	67.49	4,896
02 May 16	67.50000 +0.03	67.79	67.25	67.75	2,157
29 Apr 16	67.47000 -0.48	68.00	67.47	67.95	1,907
28 Apr 16	67.95000 +0.35	68.00	67.51	67.98	1,803
27 Apr 16	67.60000 +0.42	67.95	67.12	67.25	3,001
26 Apr 16	67.18000 +0.43	67.35	66.70	67.00	1,911
25 Apr 16	66.75000 -0.10	67.45	65.60	67.45	2,575
22 Apr 16	66.85000 -0.35	67.37	66.65	67.25	2,330
21 Apr 16	67.20000 -0.63	68.78	67.20	67.83	3,131
20 Apr 16	67.83000 -1.06	68.74	67.83	68.00	2,232
19 Apr 16	68.89000 +1.09	68.89	67.50	67.50	3,282
18 Apr 16	67.80000 +0.30	67.80	67.00	67.00	3,923
15 Apr 16	67.50000 -0.10	67.50	66.60	67.01	2,046
14 Apr 16	67.60000 +0.60	67.80	66.10	66.10	2,750
13 Apr 16	67.00000 +0.82	67.00	65.51	66.17	4,325
12 Apr 16	66.18000 -0.01	66.20	65.48	66.20	4,009
11 Apr 16	66.19000 +1.89	66.50	64.30	64.30	2,862
08 Apr 16	64.30000 +0.40	64.75	63.50	63.58	1,703
07 Apr 16	63.90000 -0.99	64.51	63.50	64.50	3,424
06 Apr 16	64.89000 +0.39	65.25	64.60	65.25	1,601
05 Apr 16	64.50000 -2.20	66.00	64.32	66.00	7,245
04 Apr 16	66.70000 +1.14	67.40	65.57	66.50	1,631
01 Apr 16	65.56000 -0.54	66.80	65.50	66.10	15,821
31 Mar 16	66.10000 -0.20	67.80	65.45	67.80	6,099
30 Mar 16	66.30000 +2.10	66.34	64.78	65.20	5,905
29 Mar 16	64.20000 +1.45	65.75	64.10	64.10	11,005
24 Mar 16	62.75000 -1.35	64.50	62.75	64.15	4,924
23 Mar 16	64.10000 +0.10	66.00	64.10	64.11	7,749
22 Mar 16	64.00000 -0.53	64.60	63.81	64.60	5,517
21 Mar 16	64.53000 +1.53	65.00	63.10	63.10	5,906
18 Mar 16	63.00000 +0.72	64.95	62.75	62.75	8,204
17 Mar 16	62.28000 -2.32	65.50	62.15	65.00	3,730
16 Mar 16	64.60000 +0.20	66.88	64.46	64.75	4,470
15 Mar 16	64.40000 -0.10	64.64	63.71	64.64	2,494
14 Mar 16	64.50000 +3.34	64.65	62.00	62.00	6,360
11 Mar 16	61.16000 +1.42	61.50	59.50	59.50	2,976
10 Mar 16	59.74000 -3.46	64.13	58.00	63.18	7,894
09 Mar 16	63.20000 +1.83	63.67	60.90	61.00	7,154
08 Mar 16	61.37000 +0.37	61.37	60.51	61.35	3,415
07 Mar 16	61.00000 +1.17	61.50	60.00	60.00	3,796
04 Mar 16	59.83000 +0.93	59.89	57.46	59.00	4,997
03 Mar 16	58.90000 -0.30	59.89	58.75	59.51	4,168
02 Mar 16	59.20000 +0.26	59.70	59.00	59.00	2,677
01 Mar 16	58.94000 +1.94	58.94	57.46	57.50	1,378
29 Feb 16	57.00000 +0.30	57.80	56.20	56.71	3,339
26 Feb 16	56.70000 +1.19	56.97	55.40	56.00	1,402
25 Feb 16	55.51000 -1.81	57.30	55.25	57.00	2,763
24 Feb 16	57.32000 +1.22	58.49	56.61	57.50	7,496
23 Feb 16	56.10000 -0.20	56.30	55.50	56.30	2,987
22 Feb 16	56.30000 +1.96	56.39	55.50	55.50	2,677
19 Feb 16	54.34000 -1.67	56.24	54.00	56.01	1,787
18 Feb 16	56.01000 +0.46	57.91	55.01	55.55	3,370
17 Feb 16	55.55000 +5.00	55.60	50.55	50.55	7,043
16 Feb 16	50.55000 -1.78	53.45	50.20	53.45	4,422
15 Feb 16	52.33000 +4.31	53.18	50.00	50.50	6,520
12 Feb 16	48.02000 -0.28	50.03	48.01	48.50	2,491
11 Feb 16	48.30500 -4.31	52.61	47.50	52.61	6,992
10 Feb 16	52.61000 -0.15	54.28	51.11	52.60	4,873
09 Feb 16	52.76000 -0.84	54.00	50.93	53.66	9,210
08 Feb 16	53.60000 -2.36	56.53	53.00	56.00	4,720
05 Feb 16	55.96000 +1.46	57.00	54.21	55.00	3,193
04 Feb 16	54.50000 -0.25	55.50	53.00	55.11	3,122
03 Feb 16	54.75000 -0.50	55.75	54.75	55.75	3,420
02 Feb 16	55.25000 -2.48	57.73	55.05	57.73	4,536
01 Feb 16	57.73000 -2.03	59.75	56.60	59.50	5,509
29 Jan 16	59.76000 +0.91	60.99	58.80	58.80	2,811
28 Jan 16	58.85000 +1.85	59.25	56.96	57.00	7,840
27 Jan 16	57.00000 -0.40	57.40	56.70	57.39	2,226
26 Jan 16	57.40000 +0.21	57.40	56.50	57.20	5,114
25 Jan 16	57.19000 +0.39	57.45	56.88	57.45	18,089
22 Jan 16	56.80000 -0.06	58.00	56.00	57.50	5,262
21 Jan 16	56.86000 +1.61	57.20	55.00	55.25	15,170
20 Jan 16	55.25000 -4.29	60.50	55.25	59.54	6,825
19 Jan 16	59.54000 -0.36	61.45	59.54	59.90	3,821
18 Jan 16	59.90000 -0.93	62.50	59.65	60.00	2,572
15 Jan 16	60.83000 -0.97	62.00	60.02	62.00	4,998
14 Jan 16	61.80000 -3.24	65.25	59.54	65.01	15,129
13 Jan 16	65.04000 +0.03	66.00	65.01	65.01	2,350
12 Jan 16	65.01000 +2.01	65.01	63.00	63.01	4,653
11 Jan 16	63.00000 -0.25	63.05	61.00	62.80	5,684
08 Jan 16	63.25000 +1.16	63.90	62.50	63.00	5,687
07 Jan 16	62.09000 -2.62	64.26	61.05	64.10	12,386
06 Jan 16	64.71000 -2.93	67.80	64.60	67.80	7,380
05 Jan 16	67.64000 +0.81	68.10	66.85	68.10	3,814
04 Jan 16	66.83000 -1.17	68.49	66.75	68.49	4,951
31 Dec 15	68.00000 +0.00	68.00	67.90	67.96	1,444
30 Dec 15	68.00000 +1.99	68.00	67.15	67.15	2,526
29 Dec 15	66.01000 -1.04	67.75	66.01	67.05	3,794
28 Dec 15	67.05000 -0.20	68.00	67.05	67.10	2,060
24 Dec 15	67.25000 -0.41	68.00	67.05	67.05	689
23 Dec 15	67.66000 -0.18	67.94	67.00	67.83	1,701
22 Dec 15	67.84000 +0.90	67.84	66.75	67.00	1,556
21 Dec 15	66.94000 +1.12	66.94	65.82	66.29	2,224
18 Dec 15	65.82000 -0.57	66.39	65.51	66.38	2,100
17 Dec 15	66.39000 +1.79	66.39	65.00	65.00	2,447
16 Dec 15	64.60000 -0.35	65.49	64.60	65.49	1,590
15 Dec 15	64.95000 +0.15	66.00	64.80	64.82	1,856
14 Dec 15	64.80000 -0.20	65.75	64.80	65.75	1,917
11 Dec 15	65.00000 -1.75	66.71	64.86	66.65	2,720
10 Dec 15	66.75000 +0.00	66.81	66.75	66.75	9,762
09 Dec 15	66.75000 +0.00	67.00	66.75	66.94	3,549
08 Dec 15	66.75000 -0.13	67.50	66.75	66.89	2,192
07 Dec 15	66.88000 +0.13	68.00	66.75	66.75	2,996
04 Dec 15	66.75000 -0.15	67.74	66.21	67.00	1,612
03 Dec 15	66.90000 +0.00	68.00	66.50	66.75	3,338
02 Dec 15	66.90000 +0.10	67.20	66.31	66.80	1,572
01 Dec 15	66.80000 -1.20	67.94	66.80	67.25	1,737
30 Nov 15	68.00000 +2.75	68.50	65.25	65.25	4,525
27 Nov 15	65.25000 -0.27	65.75	65.25	65.75	2,014
26 Nov 15	65.52000 +0.82	65.95	64.70	64.75	2,180
25 Nov 15	64.70000 +0.18	64.75	64.45	64.51	8,829
24 Nov 15	64.52000 -1.01	66.00	64.52	66.00	9,281
23 Nov 15	65.53000 +0.02	66.00	65.51	65.51	1,127
20 Nov 15	65.51000 +0.00	67.00	65.51	65.51	3,105
19 Nov 15	65.51000 +0.00	66.43	65.51	66.00	1,284
18 Nov 15	65.51000 -0.29	66.00	65.46	66.00	3,540
17 Nov 15	65.80000 +0.30	66.25	65.51	65.51	1,320
16 Nov 15	65.50000 +0.06	65.72	65.00	65.07	2,605
13 Nov 15	65.44000 -0.91	66.45	65.07	66.40	4,847
12 Nov 15	66.35000 -0.15	67.24	66.35	67.00	10,180
11 Nov 15	66.50000 -0.46	67.49	66.50	67.00	12,388
10 Nov 15	66.96000 -0.16	67.20	66.63	67.01	11,389
09 Nov 15	67.12000 +0.07	68.00	67.00	68.00	6,130
06 Nov 15	67.05000 +0.05	68.00	67.03	68.00	3,744
05 Nov 15	67.00000 +0.10	67.21	66.61	67.00	13,070
04 Nov 15	66.90000 +0.10	68.00	66.80	67.11	7,093
03 Nov 15	66.80000 -0.20	67.75	66.80	67.75	759
02 Nov 15	67.00000 +0.45	67.51	66.80	67.36	2,409
30 Oct 15	66.55000 -0.47	68.00	66.55	67.00	2,073
29 Oct 15	67.02000 -0.18	68.25	67.00	67.15	2,241
28 Oct 15	67.20000 +0.80	67.66	66.60	66.60	4,068
27 Oct 15	66.40000 -2.63	68.99	66.40	68.99	3,816
26 Oct 15	69.03000 +0.23	69.30	68.80	68.98	1,925
23 Oct 15	68.80000 +1.05	69.30	68.50	68.50	9,800
22 Oct 15	67.75000 +0.20	68.00	66.84	67.55	4,606
21 Oct 15	67.55000 +1.50	67.55	66.07	66.50	2,705
20 Oct 15	66.05000 -0.50	66.49	65.80	66.00	871
19 Oct 15	66.55000 +1.39	66.55	65.15	65.16	1,838
16 Oct 15	65.16000 +0.76	66.30	65.03	65.03	2,581
15 Oct 15	64.40000 -1.41	66.22	64.40	66.00	7,074
14 Oct 15	65.81000 -0.69	66.50	65.81	66.50	1,100
13 Oct 15	66.50000 -1.10	67.58	66.00	67.58	2,721
12 Oct 15	67.60000 +0.90	67.60	67.00	67.49	1,261
09 Oct 15	66.70000 -0.14	67.34	66.70	67.15	2,080
08 Oct 15	66.84000 +2.50	67.44	65.25	65.59	5,459
07 Oct 15	64.34000 +0.84	64.88	63.50	63.50	1,723
06 Oct 15	63.50000 -0.15	64.18	63.50	63.60	1,912
05 Oct 15	63.65000 -0.19	64.49	63.50	64.00	1,635
02 Oct 15	63.84000 +1.15	63.98	62.50	62.97	3,677
01 Oct 15	62.69000 +2.11	62.99	60.58	60.58	3,973
30 Sep 15	60.58000 +0.48	61.75	60.20	60.40	13,135
29 Sep 15	60.10000 -1.58	61.50	60.10	61.50	5,838
28 Sep 15	61.68000 -0.82	62.50	61.65	62.20	1,914
25 Sep 15	62.50000 +1.35	62.70	60.16	60.16	5,204
24 Sep 15	61.15000 -1.60	63.32	61.01	62.90	12,692
23 Sep 15	62.75000 +0.75	62.83	60.50	61.55	10,127
22 Sep 15	62.00000 -3.10	65.25	61.45	65.25	44,603
21 Sep 15	65.10000 -0.74	65.50	64.75	65.50	4,423
18 Sep 15	65.84000 -0.16	66.29	64.70	66.20	16,071
17 Sep 15	66.00000 -0.60	66.90	66.00	66.70	2,270
16 Sep 15	66.60000 -0.16	67.60	66.30	66.91	5,699
15 Sep 15	66.76000 +1.76	66.91	65.00	65.50	11,511
14 Sep 15	65.00000 +0.00	65.00	64.50	64.50	2,139
11 Sep 15	65.00000 +0.00	65.85	64.85	65.85	3,482
10 Sep 15	65.00000 -0.64	65.70	64.94	65.50	1,198
09 Sep 15	65.64000 +2.46	65.70	64.50	64.50	4,855
08 Sep 15	63.18000 +0.96	64.00	62.00	62.25	3,429
07 Sep 15	62.22000 -0.68	63.10	62.20	62.90	1,155
04 Sep 15	62.90000 -0.73	63.37	62.00	63.00	3,494
03 Sep 15	63.63000 +1.63	64.23	62.00	62.01	3,472
02 Sep 15	62.00000 -1.60	64.00	62.00	63.60	2,450
01 Sep 15	63.60000 -2.29	65.80	63.01	65.79	3,425
31 Aug 15	65.89000 +1.14	65.98	64.41	64.52	1,818
28 Aug 15	64.75000 -1.84	66.60	64.28	66.60	1,352
27 Aug 15	66.59000 +1.29	67.00	65.60	65.99	3,463
26 Aug 15	65.30000 +0.30	66.00	64.00	65.00	8,550
25 Aug 15	65.00000 +2.02	65.48	61.50	61.51	19,329
24 Aug 15	62.98000 -1.53	65.00	61.27	65.00	13,803
21 Aug 15	64.51000 -1.91	66.42	64.51	66.42	3,000
20 Aug 15	66.42000 -0.37	67.04	66.10	66.80	2,283
19 Aug 15	66.79000 -2.21	69.25	66.79	69.00	2,564
18 Aug 15	69.00000 -0.40	69.50	68.50	69.50	1,901
17 Aug 15	69.40000 -0.05	70.50	69.00	69.00	1,600
14 Aug 15	69.45000 -0.05	70.75	69.00	69.51	1,653
13 Aug 15	69.50000 -0.09	70.75	69.00	69.59	3,454
12 Aug 15	69.59000 -2.41	72.47	67.50	72.25	7,183
11 Aug 15	72.00000 +0.00	72.24	71.25	72.00	3,929
10 Aug 15	72.00000 +0.25	72.48	71.17	71.75	2,679
07 Aug 15	71.75000 -0.51	72.26	71.21	72.26	1,631
06 Aug 15	72.26000 -0.84	73.27	71.85	73.10	2,276
05 Aug 15	73.10000 +0.40	73.28	72.25	72.71	6,865
04 Aug 15	72.70000 -0.40	73.10	72.55	72.70	2,411
03 Aug 15	73.10000 +1.44	73.10	71.42	71.65	3,733
31 Jul 15	71.66000 -0.64	73.50	71.66	72.30	3,269
30 Jul 15	72.30000 -1.72	74.00	72.00	74.00	1,306
29 Jul 15	74.02000 +2.75	74.02	71.52	71.90	10,218
28 Jul 15	71.27000 -0.13	71.90	71.27	71.40	2,325
27 Jul 15	71.40000 -3.10	74.49	71.25	74.49	4,048
24 Jul 15	74.50000 -1.60	75.88	73.96	75.55	2,464
23 Jul 15	76.10000 +0.42	76.15	75.50	75.50	3,858
22 Jul 15	75.68000 -0.14	75.75	75.10	75.10	1,060
21 Jul 15	75.82000 +1.82	76.10	74.10	74.10	14,956
20 Jul 15	74.00000 +1.89	74.35	72.21	72.25	3,915
17 Jul 15	72.11000 -0.70	73.17	72.11	73.00	3,774
16 Jul 15	72.81000 +0.06	73.15	72.42	73.00	5,139
15 Jul 15	72.75000 -0.03	73.40	72.75	73.25	4,957
14 Jul 15	72.78000 -0.83	74.25	72.78	73.90	5,947
13 Jul 15	73.61000 -0.14	74.25	71.50	73.49	5,148
10 Jul 15	73.75000 +0.50	74.00	73.49	73.80	4,096
09 Jul 15	73.25000 +0.68	73.75	72.50	72.50	2,735
08 Jul 15	72.57000 -0.80	75.25	71.50	75.25	8,097
07 Jul 15	73.37000 -1.73	75.50	73.32	75.25	5,286
06 Jul 15	75.10000 +0.30	75.10	73.60	73.80	4,985
03 Jul 15	74.80000 +0.55	74.80	74.14	74.80	6,430
02 Jul 15	74.25000 -0.23	75.00	74.25	74.50	5,310
01 Jul 15	74.48000 +1.48	74.80	72.75	73.20	4,145
30 Jun 15	73.00000 -0.50	73.45	71.75	72.55	3,414
29 Jun 15	73.50000 -1.50	73.50	70.50	71.45	4,159
26 Jun 15	75.00000 +1.25	75.40	72.80	72.81	2,543
25 Jun 15	73.75000 +0.15	73.80	73.00	73.25	1,662
24 Jun 15	73.60000 -0.35	74.00	73.01	73.59	3,178
23 Jun 15	73.95000 +0.96	74.44	72.99	72.99	3,088
22 Jun 15	72.99000 +1.60	73.06	71.50	72.00	5,574
19 Jun 15	71.39000 +0.32	72.75	70.98	70.98	3,412
18 Jun 15	71.07000 +0.34	71.46	69.50	71.00	4,388
17 Jun 15	70.73000 -2.52	73.99	70.73	72.59	8,875
16 Jun 15	73.25000 -0.05	73.75	71.03	72.20	6,510
15 Jun 15	73.30000 -2.70	76.00	72.13	75.95	7,380
12 Jun 15	76.00000 +0.31	76.00	74.65	75.88	8,372
11 Jun 15	75.69000 +2.69	75.99	72.83	73.10	11,108
10 Jun 15	73.00000 +0.00	73.00	71.60	72.75	4,167
09 Jun 15	73.00000 +0.90	73.00	71.00	71.75	3,825
08 Jun 15	72.10000 -0.84	73.27	71.73	73.27	5,033
05 Jun 15	72.94000 -1.31	74.00	72.25	74.00	3,550
04 Jun 15	74.25000 -1.22	75.47	73.50	75.47	4,600
03 Jun 15	75.47000 +0.22	75.73	75.00	75.49	4,163
02 Jun 15	75.25000 -1.75	77.00	75.00	77.00	5,564
01 Jun 15	77.00000 -0.04	77.80	77.00	77.03	7,206
29 May 15	77.04000 -0.16	77.70	76.50	77.25	4,839
28 May 15	77.20000 -2.75	79.95	76.50	79.95	7,537
27 May 15	79.95000 +1.40	80.10	78.00	78.25	7,693
26 May 15	78.55000 +0.39	79.50	77.80	78.00	4,495
25 May 15	78.16000 -0.94	78.50	77.86	78.50	1,287
22 May 15	79.10000 +0.37	79.30	78.25	78.25	2,533
21 May 15	78.73000 +1.02	79.50	77.80	77.84	13,816
20 May 15	77.71000 +1.21	77.87	76.00	76.00	10,531
19 May 15	76.50000 +1.50	76.50	74.63	74.98	28,295
18 May 15	75.00000 +2.04	75.18	73.00	73.00	10,707
15 May 15	72.96000 -1.09	74.43	72.05	74.20	3,773
14 May 15	74.05000 -0.15	74.20	73.75	74.20	390
13 May 15	74.20000 -0.30	74.75	73.75	74.50	2,360
12 May 15	74.50000 -1.50	75.46	73.00	75.00	4,260
11 May 15	76.00000 +1.00	76.00	73.90	74.89	9,956
08 May 15	75.00000 +0.11	75.00	73.00	74.90	11,393
07 May 15	74.89000 +2.39	74.89	72.00	72.51	11,802
06 May 15	72.50000 -0.44	73.00	71.25	73.00	4,187
05 May 15	72.94000 -0.80	74.50	72.30	74.00	9,059
04 May 15	73.74000 +0.11	73.96	71.51	71.51	13,212
30 Apr 15	73.63000 +2.13	73.63	70.13	72.00	7,007
29 Apr 15	71.50000 -2.80	74.50	71.00	74.40	7,591
28 Apr 15	74.30000 -2.24	76.65	74.12	76.62	6,655
27 Apr 15	76.54000 +1.40	76.54	75.05	75.27	7,565
24 Apr 15	75.14000 +0.68	75.25	74.19	74.50	3,441
23 Apr 15	74.46000 -1.24	75.70	73.00	75.70	8,771
22 Apr 15	75.70000 +1.20	75.70	70.00	74.50	8,263
21 Apr 15	74.50000 +1.75	76.00	71.60	72.40	25,129
20 Apr 15	72.75000 +0.02	72.75	71.51	71.85	14,550
17 Apr 15	72.73000 -0.27	73.47	71.02	73.00	10,819
16 Apr 15	73.00000 +3.00	74.00	69.73	69.99	16,430
15 Apr 15	70.00000 +2.28	72.50	67.61	67.64	34,855
14 Apr 15	67.72000 -0.28	68.00	67.01	67.75	3,400
13 Apr 15	68.00000 +0.17	68.25	67.63	68.01	3,171
10 Apr 15	67.83000 +0.67	67.95	67.55	67.60	3,084
09 Apr 15	67.16000 +0.01	68.00	67.00	68.00	7,434
08 Apr 15	67.15000 -1.85	69.20	66.85	69.05	4,183
07 Apr 15	69.00000 -0.50	69.50	69.00	69.26	3,678
02 Apr 15	69.50000 +0.01	69.85	69.14	69.49	2,583
01 Apr 15	69.49000 +0.14	70.25	68.20	68.75	3,087
31 Mar 15	69.35000 -1.28	70.80	68.60	70.60	5,651
30 Mar 15	70.63000 +2.13	70.63	68.11	68.50	13,732
27 Mar 15	68.50000 +1.00	68.50	67.51	67.51	1,887
26 Mar 15	67.50000 -1.40	69.00	66.15	69.00	6,630
25 Mar 15	68.90000 +0.28	69.30	68.63	68.63	1,618
24 Mar 15	68.62000 -0.38	69.90	68.46	69.00	4,831
23 Mar 15	69.00000 +0.76	69.00	68.25	68.30	4,456
20 Mar 15	68.24000 -0.26	68.88	67.25	68.70	14,412
19 Mar 15	68.50000 +0.78	68.50	67.01	68.25	2,149
18 Mar 15	67.72000 -1.18	69.50	67.00	68.90	4,464
17 Mar 15	68.90000 -1.10	70.00	68.07	70.00	5,374
16 Mar 15	70.00000 +0.40	70.00	69.60	69.60	11,997
13 Mar 15	69.60000 +0.21	69.74	68.20	69.11	7,554
12 Mar 15	69.39000 -0.36	70.00	69.25	69.45	3,237
11 Mar 15	69.75000 +0.75	70.10	68.50	68.50	8,783
10 Mar 15	69.00000 -1.00	70.00	68.80	69.12	5,299
09 Mar 15	70.00000 -0.79	70.79	69.14	70.79	7,625
06 Mar 15	70.79000 +1.36	70.90	69.33	69.50	16,678
05 Mar 15	69.43000 +2.53	69.50	66.42	66.90	8,808
04 Mar 15	66.90000 +0.41	66.90	63.35	66.30	10,390
03 Mar 15	66.49000 -1.46	68.49	66.00	67.95	5,220
02 Mar 15	67.95000 -0.64	68.90	67.80	68.30	3,913
27 Feb 15	68.59000 -0.40	69.26	68.46	69.10	9,942
26 Feb 15	68.99000 +1.19	68.99	66.92	67.00	8,543
25 Feb 15	67.80000 -1.60	69.90	66.99	69.55	52,037
24 Feb 15	69.40000 +0.70	69.65	68.38	68.76	26,444
23 Feb 15	68.70000 +1.82	68.70	66.98	67.00	26,448
20 Feb 15	66.88000 +1.05	66.88	65.40	65.75	10,792
19 Feb 15	65.83000 +1.93	65.83	63.60	64.10	26,246
18 Feb 15	63.90000 +1.94	63.90	59.90	62.60	18,924
17 Feb 15	61.96000 -0.44	62.00	60.50	61.90	5,849
16 Feb 15	62.40000 +0.00	62.50	61.90	61.90	4,038
13 Feb 15	62.40000 -0.59	62.65	60.00	62.50	9,748
12 Feb 15	62.99000 +1.04	63.00	62.25	62.25	6,106
11 Feb 15	61.95000 +1.60	62.25	60.00	60.25	15,830
10 Feb 15	60.35000 +1.23	61.00	59.20	59.20	11,498
09 Feb 15	59.12000 +0.47	59.20	58.51	58.51	3,071
06 Feb 15	58.65000 +0.15	59.10	58.02	58.10	5,626
05 Feb 15	58.50000 +0.86	58.85	57.25	57.64	5,570
04 Feb 15	57.64000 -0.21	58.50	57.00	57.95	3,357
03 Feb 15	57.85000 +0.84	58.75	56.86	57.00	2,921
02 Feb 15	57.01000 -1.64	58.99	54.90	58.50	8,111
30 Jan 15	58.65000 -0.51	59.09	57.70	59.00	9,796
29 Jan 15	59.16000 +1.06	60.00	57.75	57.75	41,700
28 Jan 15	58.10000 +1.20	59.00	57.01	57.01	16,223
27 Jan 15	56.90000 +0.75	57.70	56.11	56.11	12,264
26 Jan 15	56.15000 +2.15	57.00	53.52	54.00	21,470
23 Jan 15	54.00000 +1.39	54.61	53.09	53.10	16,078
22 Jan 15	52.61000 +1.11	53.00	51.50	51.50	3,629
21 Jan 15	51.50000 +0.20	52.00	51.01	51.10	3,418
20 Jan 15	51.30000 +0.10	51.74	51.12	51.20	1,576
19 Jan 15	51.20000 +0.16	51.60	51.04	51.07	2,311
16 Jan 15	51.04000 -1.71	53.00	51.04	52.75	2,333
15 Jan 15	52.75000 +1.72	52.75	51.52	51.75	1,291
14 Jan 15	51.03000 -1.97	52.90	51.03	52.35	25,268
13 Jan 15	53.00000 -0.12	53.20	52.27	53.02	11,985
12 Jan 15	53.12000 +1.40	53.12	51.50	51.60	6,071
09 Jan 15	51.72000 +1.67	51.72	50.05	50.05	2,814
08 Jan 15	50.05000 +0.30	50.37	49.25	49.25	1,919
07 Jan 15	49.75000 +0.39	49.86	49.25	49.50	946
06 Jan 15	49.36000 +0.96	49.99	48.41	48.41	1,564
05 Jan 15	48.40000 -2.07	50.47	48.40	50.47	1,614
02 Jan 15	50.47000 +0.48	50.47	49.53	49.99	1,377
31 Dec 14	49.99000 +0.29	49.99	49.25	49.70	1,023
30 Dec 14	49.70000 +0.00	49.84	49.51	49.70	593
29 Dec 14	49.70000 -0.30	50.00	49.00	49.00	2,378
24 Dec 14	50.00000 +0.00	50.00	48.25	48.25	4,323
23 Dec 14	50.00000 +0.20	50.00	47.25	49.00	4,748
22 Dec 14	49.80000 +0.00	49.80	49.00	49.79	2,927
19 Dec 14	49.80000 +0.22	49.80	49.01	49.58	2,460
18 Dec 14	49.57500 +0.74	49.58	48.71	49.41	11,605
17 Dec 14	48.83000 +0.33	49.19	47.36	48.50	10,145
16 Dec 14	48.50000 +1.16	48.50	46.51	48.00	5,472
15 Dec 14	47.34000 -1.22	48.56	47.10	48.56	3,427
12 Dec 14	48.56000 -0.44	49.25	48.50	49.00	2,205
11 Dec 14	49.00500 -0.74	49.75	48.75	49.75	2,516
10 Dec 14	49.75000 -0.58	50.95	49.60	50.25	2,145
09 Dec 14	50.33000 -0.67	50.99	50.21	50.50	14,674
08 Dec 14	51.00000 +0.12	51.00	50.21	50.75	3,107
05 Dec 14	50.88000 +1.63	51.00	49.00	49.00	10,254
04 Dec 14	49.25000 +1.05	49.90	47.50	47.50	9,510
03 Dec 14	48.20000 -1.10	48.99	47.50	48.90	3,641
02 Dec 14	49.30000 -0.14	49.50	49.10	49.25	3,813
01 Dec 14	49.44000 -0.30	49.50	49.00	49.50	1,743
28 Nov 14	49.74000 +0.56	49.74	49.00	49.00	8,509
27 Nov 14	49.18000 +0.19	49.18	48.50	49.00	2,158
26 Nov 14	48.99500 -0.01	49.20	48.57	48.99	817
25 Nov 14	49.00000 +0.00	49.44	48.50	49.00	23,436
24 Nov 14	49.00000 +0.15	49.75	48.00	48.60	5,623
21 Nov 14	48.85000 +0.40	48.99	47.75	48.44	3,033
20 Nov 14	48.45000 +0.45	48.45	47.75	47.75	982
19 Nov 14	48.00000 -1.00	48.99	48.00	48.99	1,435
18 Nov 14	49.00000 +0.25	49.00	48.22	48.65	1,059
17 Nov 14	48.75000 +1.00	48.75	47.52	47.55	1,058
14 Nov 14	47.75000 -0.56	48.31	47.75	48.31	869
13 Nov 14	48.31000 +0.71	48.40	47.60	47.60	689
12 Nov 14	47.60000 -0.85	48.45	47.54	48.45	1,617
11 Nov 14	48.45000 -0.35	49.25	48.45	48.80	433
10 Nov 14	48.80000 +0.70	49.00	48.10	48.10	4,561
07 Nov 14	48.10000 +0.20	48.42	47.63	47.90	1,910
06 Nov 14	47.90000 +0.20	48.13	47.52	47.52	1,687
05 Nov 14	47.70000 +0.20	48.13	47.52	47.52	829
04 Nov 14	47.50000 -0.62	48.35	47.25	48.12	1,559
03 Nov 14	48.12000 -0.24	50.00	47.53	47.53	4,860
31 Oct 14	48.36000 +2.76	48.45	45.62	45.62	6,155
30 Oct 14	45.60000 -0.33	46.25	45.25	45.93	1,785
29 Oct 14	45.93000 +0.15	46.25	45.83	45.83	1,345
28 Oct 14	45.78000 -0.32	46.50	45.75	46.00	2,606
27 Oct 14	46.10000 +0.00	47.03	45.80	46.52	3,140
24 Oct 14	46.10000 -1.15	47.50	46.10	47.50	3,925
23 Oct 14	47.25000 -0.33	47.51	46.92	47.51	1,905
22 Oct 14	47.58500 +1.58	47.68	46.10	46.10	2,506
21 Oct 14	46.00000 +1.43	46.25	44.26	44.60	7,647
20 Oct 14	44.57000 -0.93	47.00	44.26	45.60	4,932
17 Oct 14	45.50000 +2.50	45.60	43.00	43.00	13,018
16 Oct 14	43.00000 -2.10	44.88	42.21	44.26	25,781
15 Oct 14	45.10000 -2.00	47.15	45.10	47.10	8,227
14 Oct 14	47.10000 +0.25	47.10	46.46	46.80	9,049
13 Oct 14	46.85000 -0.33	47.10	46.75	47.10	3,332
10 Oct 14	47.17500 -1.08	48.06	45.50	48.06	8,316
09 Oct 14	48.25000 +0.24	50.50	48.25	48.39	2,815
08 Oct 14	48.01000 -1.99	50.11	48.00	50.11	4,169
07 Oct 14	50.00000 -1.36	51.27	49.50	51.25	3,684
06 Oct 14	51.36000 +0.23	52.00	51.10	51.86	2,432
03 Oct 14	51.13000 +1.50	51.95	49.95	49.95	3,201
02 Oct 14	49.63000 -1.62	51.25	49.63	51.25	9,872
01 Oct 14	51.25000 +0.45	51.64	50.25	51.64	9,127
30 Sep 14	50.80000 -0.20	51.50	50.50	51.00	4,819
29 Sep 14	51.00000 +0.05	52.42	50.98	52.24	5,499
26 Sep 14	50.95000 +0.70	51.74	50.15	50.15	4,675
25 Sep 14	50.25000 -1.49	52.15	50.15	52.00	10,982
24 Sep 14	51.74000 +0.64	52.00	51.07	51.10	6,024
23 Sep 14	51.10000 -0.24	51.60	51.10	51.34	3,207
22 Sep 14	51.34000 -1.06	52.00	51.34	51.76	7,040
19 Sep 14	52.40000 -0.73	53.50	51.55	53.40	9,882
18 Sep 14	53.13000 -0.12	53.57	53.09	53.49	6,323
17 Sep 14	53.25000 -0.35	53.91	53.20	53.91	8,246
16 Sep 14	53.60000 +0.35	53.75	53.20	53.20	8,132
15 Sep 14	53.25000 -0.75	54.90	53.20	54.80	10,382
12 Sep 14	54.00000 +0.30	54.40	53.65	54.00	4,212
11 Sep 14	53.70000 +0.10	54.50	53.65	53.65	5,602
10 Sep 14	53.60000 +0.40	54.20	53.22	54.00	4,441
09 Sep 14	53.20000 -0.35	54.50	53.15	54.15	14,209
08 Sep 14	53.55000 +2.80	54.15	52.02	52.02	29,817
05 Sep 14	50.75000 +1.15	50.75	50.30	50.30	10,060
04 Sep 14	49.60000 -0.22	49.95	49.50	49.50	3,464
03 Sep 14	49.82000 +0.07	50.00	49.75	49.75	4,786
02 Sep 14	49.75000 -0.15	50.12	49.75	49.99	2,914
01 Sep 14	49.90000 -0.10	50.00	49.27	49.94	2,017
29 Aug 14	50.00000 +0.40	50.00	49.10	49.60	4,004
28 Aug 14	49.60000 +0.67	49.60	48.80	48.95	6,087
27 Aug 14	48.93000 -0.50	49.60	48.93	49.20	2,174
26 Aug 14	49.43000 -0.13	50.00	48.80	49.50	2,001
25 Aug 14	49.56500 +0.79	49.78	48.65	49.00	2,181
22 Aug 14	48.77500 -1.02	49.51	48.63	49.50	988
21 Aug 14	49.80000 +1.55	49.80	48.00	48.10	1,409
20 Aug 14	48.25000 -0.54	48.75	48.25	48.75	498
19 Aug 14	48.79000 +0.85	48.79	47.69	48.00	2,993
18 Aug 14	47.94500 +0.44	48.00	47.69	47.69	658
15 Aug 14	47.50000 -0.25	48.00	47.50	48.00	718
14 Aug 14	47.75000 -0.24	48.00	47.75	47.99	606
13 Aug 14	47.98500 -0.81	48.63	47.70	48.63	1,155
12 Aug 14	48.79000 +1.67	50.15	47.01	47.12	6,078
11 Aug 14	47.12000 +1.12	47.50	46.56	46.75	1,349
08 Aug 14	46.00000 -1.10	47.49	44.50	47.10	10,499
07 Aug 14	47.10000 -1.49	47.75	47.10	47.51	2,678
06 Aug 14	48.59000 -0.07	49.10	47.13	48.75	26,165
05 Aug 14	48.66000 -1.22	50.05	48.66	49.50	13,599
04 Aug 14	49.87500 +0.88	49.88	49.00	49.34	3,902
01 Aug 14	49.00000 -1.00	50.09	49.00	50.00	9,354
31 Jul 14	50.00000 +0.00	50.50	50.00	50.00	7,685
30 Jul 14	50.00000 +0.28	50.90	49.85	50.50	21,044
29 Jul 14	49.72000 -1.18	50.76	49.72	50.35	6,802
28 Jul 14	50.90000 +0.85	50.90	50.20	50.23	4,404
25 Jul 14	50.05000 +0.05	50.30	49.94	49.99	3,243
24 Jul 14	50.00000 +0.03	50.14	49.77	50.00	4,508
23 Jul 14	49.97000 +0.22	50.15	49.75	49.75	3,926
22 Jul 14	49.75000 -0.25	50.00	49.75	50.00	1,686
21 Jul 14	50.00000 +0.25	50.84	49.84	50.33	8,149
18 Jul 14	49.75000 -0.25	50.00	49.70	49.75	18,613
17 Jul 14	50.00000 +0.30	50.20	49.71	49.71	16,269
16 Jul 14	49.70000 +0.30	50.19	49.40	49.40	5,992
15 Jul 14	49.40000 +0.38	50.54	49.15	49.15	21,707
14 Jul 14	49.02000 +0.52	49.22	48.00	48.20	2,091
11 Jul 14	48.50000 +0.10	48.60	48.30	48.30	9,806
10 Jul 14	48.40500 +0.15	48.60	48.30	48.31	41,454
09 Jul 14	48.25000 +0.90	48.25	47.35	47.40	3,998
08 Jul 14	47.35000 -0.31	47.50	47.35	47.50	5,694
07 Jul 14	47.66000 -0.24	48.70	47.35	48.00	1,734
04 Jul 14	47.90000 -1.10	48.50	47.90	48.50	1,273
03 Jul 14	49.00000 +1.65	49.25	47.50	47.50	6,997
02 Jul 14	47.35000 +0.00	48.37	47.35	47.35	4,576
01 Jul 14	47.35000 +0.80	47.56	46.27	46.55	1,082
30 Jun 14	46.55000 +0.00	47.00	46.25	46.80	5,253
27 Jun 14	46.55000 -1.59	48.20	46.55	48.20	7,123
26 Jun 14	48.14000 -0.06	49.00	46.11	48.21	9,454
25 Jun 14	48.20000 +0.18	48.40	47.99	48.02	5,731
24 Jun 14	48.02000 -0.48	49.00	48.00	48.51	5,473
23 Jun 14	48.50000 -0.90	49.45	48.06	49.41	4,245
20 Jun 14	49.40000 -0.80	50.50	49.40	50.25	3,439
19 Jun 14	50.20000 +1.20	51.00	49.01	49.01	24,489
18 Jun 14	49.00000 +0.34	49.19	48.65	48.66	3,895
17 Jun 14	48.66000 +0.10	48.95	48.50	48.50	3,786
16 Jun 14	48.56000 -0.40	48.97	48.50	48.96	4,691
13 Jun 14	48.96500 +0.06	48.97	48.40	48.90	9,247
12 Jun 14	48.90000 +0.10	49.00	48.50	48.80	5,793
11 Jun 14	48.80000 -0.30	49.05	48.80	49.00	5,737
10 Jun 14	49.10000 -0.08	49.17	48.90	49.17	1,348
09 Jun 14	49.17500 +0.17	49.20	48.82	48.82	2,416
06 Jun 14	49.00000 -0.60	49.60	48.70	49.50	3,748
05 Jun 14	49.60000 +0.60	49.85	48.98	48.98	8,943
04 Jun 14	49.00000 -0.42	49.42	48.99	49.05	6,097
03 Jun 14	49.42500 +0.22	49.60	49.00	49.50	10,239
02 Jun 14	49.20000 +0.60	49.52	48.50	49.52	14,052
30 May 14	48.60000 -0.55	49.55	48.60	49.55	8,455
29 May 14	49.15000 +0.27	49.45	48.80	48.90	5,332
28 May 14	48.88000 +0.06	48.88	48.42	48.51	10,841
27 May 14	48.82000 +0.31	48.85	48.25	48.25	2,701
26 May 14	48.51000 +0.15	49.00	48.06	48.06	16,571
23 May 14	48.36000 +0.36	48.36	47.78	48.00	2,982
22 May 14	48.00000 +0.80	48.12	47.40	47.40	16,767
21 May 14	47.20000 +0.20	47.40	47.10	47.10	1,860
20 May 14	47.00000 +0.00	47.49	47.00	47.17	2,216
19 May 14	47.00000 -1.00	48.00	47.00	47.70	5,043
16 May 14	48.00000 +0.00	48.36	47.85	48.36	20,832
15 May 14	48.00000 -0.39	48.36	47.85	48.36	11,610
14 May 14	48.39000 +0.19	48.39	48.15	48.39	6,292
13 May 14	48.20000 -0.20	48.51	48.00	48.50	4,762
12 May 14	48.40000 +1.40	48.40	47.00	47.00	6,435
09 May 14	47.00000 +0.45	47.10	46.54	46.55	3,990
08 May 14	46.55000 -0.90	47.45	46.55	47.45	1,315
07 May 14	47.45000 +0.48	48.00	46.82	46.94	2,618
06 May 14	46.97500 -0.83	47.80	46.72	47.80	2,047
05 May 14	47.80000 -0.37	48.74	47.25	48.74	3,721
02 May 14	48.16500 -1.13	49.30	48.03	49.30	2,789
30 Apr 14	49.29500 +1.18	49.29	48.11	48.11	6,726
29 Apr 14	48.11000 +1.11	48.11	46.97	47.00	5,082
28 Apr 14	47.00000 -0.02	47.20	47.00	47.03	2,400
25 Apr 14	47.02000 -0.18	47.20	47.02	47.19	1,658
24 Apr 14	47.20000 +0.20	47.20	46.75	47.13	4,428
23 Apr 14	47.00000 -0.75	47.75	47.00	47.74	2,943
22 Apr 14	47.75000 +0.24	48.55	47.74	48.00	5,231
17 Apr 14	47.51000 -0.82	48.00	47.51	47.64	2,605
16 Apr 14	48.32500 +1.33	49.00	47.00	47.00	6,143
15 Apr 14	47.00000 +0.34	47.15	46.28	46.66	4,202
14 Apr 14	46.66000 -1.56	48.00	46.44	48.00	14,933
11 Apr 14	48.22000 -0.38	48.99	47.61	48.15	6,919
10 Apr 14	48.60000 +0.60	48.74	48.10	48.10	3,533
09 Apr 14	48.00000 +0.14	48.51	47.70	47.70	4,277
08 Apr 14	47.86000 -0.84	49.15	47.30	49.15	7,283
07 Apr 14	48.70000 +0.10	49.45	48.00	48.00	5,649
04 Apr 14	48.60000 +0.60	48.83	47.66	48.01	7,046
03 Apr 14	48.00000 +0.00	48.25	47.50	48.00	7,120
02 Apr 14	48.00000 +0.40	48.00	47.60	47.99	2,935
01 Apr 14	47.60000 +0.20	48.24	47.10	47.10	4,739
31 Mar 14	47.40000 +0.30	47.40	47.01	47.40	15,191
28 Mar 14	47.10000 +0.50	47.40	46.82	46.90	2,816
27 Mar 14	46.60000 +0.50	46.88	46.00	46.00	1,253
26 Mar 14	46.10000 +0.31	47.00	45.79	45.79	16,129
25 Mar 14	45.79000 -0.21	46.00	45.50	45.50	5,144
24 Mar 14	46.00000 -0.35	46.35	45.81	46.35	3,803
21 Mar 14	46.35000 -0.05	46.90	46.25	46.40	4,551
20 Mar 14	46.40000 +0.05	46.55	46.20	46.20	11,616
19 Mar 14	46.35500 +0.35	46.60	45.90	45.90	6,884
18 Mar 14	46.00000 +0.15	46.00	45.75	46.00	11,067
17 Mar 14	45.85000 +0.30	46.04	45.46	45.49	3,236
14 Mar 14	45.55000 -0.45	45.85	45.26	45.50	6,394
13 Mar 14	46.00000 -0.40	46.40	45.50	46.40	1,458
12 Mar 14	46.40000 -0.60	47.00	46.00	46.90	2,355
11 Mar 14	47.00000 -0.10	47.40	46.99	47.20	7,472
10 Mar 14	47.10000 -0.29	47.40	46.82	47.39	6,280
07 Mar 14	47.39000 +0.20	47.40	46.77	47.10	3,324
06 Mar 14	47.18500 +0.38	47.19	46.80	46.80	6,865
05 Mar 14	46.80500 +0.31	47.10	46.49	46.49	12,444
04 Mar 14	46.49000 +1.44	47.10	45.10	45.10	5,429
03 Mar 14	45.05000 -2.31	47.36	44.50	47.30	11,457
28 Feb 14	47.36000 +0.16	47.40	47.20	47.35	3,687
27 Feb 14	47.20000 -0.80	47.94	47.00	47.94	2,039
26 Feb 14	48.00000 +0.55	48.13	47.41	47.41	6,987
25 Feb 14	47.45000 +0.01	47.65	47.35	47.40	1,457
24 Feb 14	47.44000 -0.76	48.15	47.26	48.15	5,646
21 Feb 14	48.20000 +2.20	48.20	46.00	46.00	21,985
20 Feb 14	46.00000 -0.30	46.29	45.81	46.29	2,207
19 Feb 14	46.30000 +0.45	48.00	45.88	45.98	9,050
18 Feb 14	45.85000 -0.91	47.25	45.50	47.25	8,073
17 Feb 14	46.75500 +0.16	47.50	46.50	46.50	11,818
14 Feb 14	46.60000 +1.10	46.69	45.20	45.20	17,834
13 Feb 14	45.50000 +0.85	45.50	44.10	44.90	11,594
12 Feb 14	44.65000 +0.65	44.94	44.00	44.10	24,920
11 Feb 14	44.00000 +0.49	44.60	43.50	43.51	4,054
10 Feb 14	43.50500 -0.29	43.88	43.33	43.50	1,735
07 Feb 14	43.80000 +0.48	43.80	43.00	43.30	5,797
06 Feb 14	43.32000 +0.28	43.38	43.01	43.04	2,254
05 Feb 14	43.04500 +0.54	43.04	42.51	42.51	3,013
04 Feb 14	42.50000 -0.25	42.75	42.50	42.75	14,048
03 Feb 14	42.75000 -0.25	43.10	42.75	42.75	1,884
31 Jan 14	43.00000 -0.09	43.10	42.26	43.10	3,598
30 Jan 14	43.09000 -0.08	43.35	42.85	43.17	1,622
29 Jan 14	43.17000 -0.68	44.51	43.00	43.85	33,035
28 Jan 14	43.85000 -0.72	44.50	43.72	44.10	8,371
27 Jan 14	44.57000 +0.35	44.75	42.50	43.20	3,971
24 Jan 14	44.21500 -0.83	45.47	43.71	45.00	4,453
23 Jan 14	45.05000 -0.45	45.50	43.00	45.25	9,618
22 Jan 14	45.50000 +0.75	45.50	44.55	44.55	5,452
21 Jan 14	44.75000 +0.24	44.75	44.00	44.00	3,100
20 Jan 14	44.51000 -0.98	45.01	44.01	45.00	16,663
17 Jan 14	45.49000 +0.59	45.50	44.20	44.70	14,967
16 Jan 14	44.90000 +0.01	44.90	44.50	44.90	9,011
15 Jan 14	44.89000 +0.94	44.89	43.95	43.95	10,064
14 Jan 14	43.95000 +0.20	43.99	43.00	43.25	1,631
13 Jan 14	43.75000 +1.40	43.75	42.44	42.45	14,774
10 Jan 14	42.35000 -0.20	42.50	42.22	42.25	4,631
09 Jan 14	42.55000 +0.01	42.55	42.19	42.30	1,869
08 Jan 14	42.54000 -0.25	42.79	42.26	42.40	11,410
07 Jan 14	42.79000 -0.01	42.79	42.37	42.79	4,830
06 Jan 14	42.80000 +0.38	42.99	42.55	42.76	1,664
03 Jan 14	42.42000 +0.19	42.99	40.26	42.75	7,866
02 Jan 14	42.23000 +0.01	42.65	41.90	41.90	1,194
31 Dec 13	42.22500 -0.28	42.50	41.87	42.50	1,523
30 Dec 13	42.50000 +0.03	42.99	42.40	42.60	2,073
27 Dec 13	42.47000 +0.73	42.50	41.62	41.63	5,114
24 Dec 13	41.74000 +0.35	42.20	41.39	41.39	453
23 Dec 13	41.39000 +0.44	41.77	40.88	41.01	3,726
20 Dec 13	40.95000 +0.17	41.20	40.75	40.75	2,775
19 Dec 13	40.78000 +0.12	41.75	40.00	41.16	4,218
18 Dec 13	40.66000 +0.27	41.00	39.86	40.25	6,577
17 Dec 13	40.39000 -0.35	40.75	40.17	40.72	2,810
16 Dec 13	40.74000 +0.74	40.98	38.80	39.91	30,024
13 Dec 13	40.00000 -1.16	41.00	38.50	41.00	21,997
12 Dec 13	41.16000 -2.24	42.82	40.67	42.75	13,450
11 Dec 13	43.40000 +0.00	43.55	42.50	43.35	11,256
10 Dec 13	43.40000 -0.19	43.75	43.09	43.10	5,736
09 Dec 13	43.59000 -0.16	43.75	42.61	43.75	4,744
06 Dec 13	43.75000 +0.80	43.75	42.50	42.91	8,654
05 Dec 13	42.95000 -0.94	43.89	42.51	43.75	6,853
04 Dec 13	43.89000 +0.81	44.26	43.00	43.09	8,069
03 Dec 13	43.08000 -1.47	44.75	42.75	44.63	4,080
02 Dec 13	44.55000 +0.03	44.80	44.26	44.75	5,155
29 Nov 13	44.52000 -0.27	45.00	44.26	44.26	2,859
28 Nov 13	44.79000 -0.41	45.19	44.27	45.00	6,170
27 Nov 13	45.20000 -0.80	45.55	44.45	45.50	8,981
26 Nov 13	46.00000 +1.80	46.00	44.28	44.28	23,224
25 Nov 13	44.20000 +0.70	44.20	43.50	43.50	11,001
22 Nov 13	43.50000 +0.60	43.59	42.58	42.75	5,097
21 Nov 13	42.90000 +0.01	43.15	42.50	42.51	7,381
20 Nov 13	42.89000 -0.40	43.60	42.50	43.50	19,430
19 Nov 13	43.29000 -0.01	43.65	43.15	43.30	6,284
18 Nov 13	43.30000 +2.14	43.30	41.30	41.30	7,496
15 Nov 13	41.16000 -0.74	41.90	41.16	41.90	6,182
14 Nov 13	41.90000 +1.04	42.00	40.91	41.43	8,202
13 Nov 13	40.86000 -0.42	41.44	40.86	41.28	14,226
12 Nov 13	41.28000 -0.71	42.04	41.27	42.00	11,658
11 Nov 13	41.99000 +0.49	41.99	41.50	41.89	5,436
08 Nov 13	41.50000 -0.54	42.03	41.00	42.03	4,620
07 Nov 13	42.04000 -0.31	42.30	41.76	42.30	11,762
06 Nov 13	42.35000 -0.03	43.17	42.21	42.27	3,869
05 Nov 13	42.38000 +0.06	42.80	41.75	42.34	8,380
04 Nov 13	42.32000 -0.87	43.30	42.32	43.19	5,353
01 Nov 13	43.19000 +0.56	43.30	42.50	42.50	5,041
31 Oct 13	42.63000 +0.62	42.90	42.25	42.90	4,752
30 Oct 13	42.01000 -0.23	42.60	41.65	41.65	3,073
29 Oct 13	42.24000 +0.60	42.24	41.75	42.00	2,368
28 Oct 13	41.64000 -1.36	42.95	41.64	42.90	6,597
25 Oct 13	43.00000 -0.50	43.60	43.00	43.50	7,107
24 Oct 13	43.50000 +0.40	43.50	42.90	43.10	4,081
23 Oct 13	43.10000 +0.60	43.10	42.30	42.30	11,567
22 Oct 13	42.50000 -0.24	42.87	42.41	42.87	993
21 Oct 13	42.74000 +0.44	42.75	41.50	41.99	11,550
18 Oct 13	42.30000 -0.38	42.80	42.14	42.50	6,441
17 Oct 13	42.68000 +0.70	42.68	40.65	42.00	7,723
16 Oct 13	41.98000 -0.72	42.30	40.50	42.30	27,881
15 Oct 13	42.70000 -0.84	43.49	42.35	43.00	44,782
14 Oct 13	43.54000 -2.26	44.00	42.87	44.00	19,595
11 Oct 13	45.80000 +0.10	45.80	45.00	45.75	13,119
10 Oct 13	45.70000 +0.65	45.70	45.00	45.00	11,245
09 Oct 13	45.05000 +0.80	45.05	43.60	44.00	15,353
08 Oct 13	44.25000 -0.41	44.50	43.57	44.00	7,121
07 Oct 13	44.66000 -0.14	44.73	44.03	44.73	2,232
04 Oct 13	44.80000 -0.20	44.80	43.51	44.55	9,746
03 Oct 13	45.00000 -0.25	45.30	44.76	45.25	4,013
02 Oct 13	45.25000 +0.25	45.50	44.55	45.00	7,091
01 Oct 13	45.00000 +0.70	45.10	44.12	44.30	17,601
30 Sep 13	44.30000 -0.40	44.30	43.30	44.30	11,274
27 Sep 13	44.70000 -0.30	44.95	44.31	44.95	1,542
26 Sep 13	45.00000 +0.25	45.02	44.31	44.96	5,970
25 Sep 13	44.75000 -0.25	45.00	44.65	45.00	4,184
24 Sep 13	45.00000 +0.31	45.00	44.65	44.65	5,932
23 Sep 13	44.69000 -0.56	45.50	44.60	45.48	7,038
20 Sep 13	45.25000 -0.28	45.50	44.91	45.35	14,206
19 Sep 13	45.53000 +0.93	45.80	44.80	44.81	30,924
18 Sep 13	44.60000 +0.40	44.70	44.21	44.50	37,857
17 Sep 13	44.20000 +1.08	44.40	42.75	43.10	15,134
16 Sep 13	43.12000 +1.62	43.27	41.50	41.50	18,348
13 Sep 13	41.50000 -0.30	41.75	41.39	41.75	3,697
12 Sep 13	41.80000 -0.29	42.40	40.50	42.00	9,464
11 Sep 13	42.09000 -0.01	42.49	42.00	42.20	3,774
10 Sep 13	42.10000 +0.60	42.59	41.51	41.98	25,571
09 Sep 13	41.50000 +0.15	41.99	41.08	41.34	4,525
06 Sep 13	41.35000 +0.95	41.37	40.27	40.45	6,265
05 Sep 13	40.40000 +1.13	40.40	39.31	39.31	1,566
04 Sep 13	39.27000 -0.30	39.57	39.07	39.57	1,082
03 Sep 13	39.57000 -0.29	39.90	39.26	39.90	2,549
02 Sep 13	39.86000 +1.01	39.86	38.75	39.00	3,376
30 Aug 13	38.85000 -1.05	40.45	38.10	40.00	8,831
29 Aug 13	39.90000 +0.00	40.25	39.85	40.00	1,082
28 Aug 13	39.90000 -0.60	40.25	38.59	40.25	6,682
27 Aug 13	40.50000 -0.28	41.80	40.20	41.00	14,151
26 Aug 13	40.78000 -1.02	41.80	40.60	41.80	3,229
23 Aug 13	41.80000 +0.00	41.80	40.70	41.80	5,184
22 Aug 13	41.80000 +1.15	42.00	40.50	40.50	9,173
21 Aug 13	40.65000 +0.00	40.65	40.35	40.55	1,436
20 Aug 13	40.65000 -0.55	41.90	40.48	41.90	13,560
19 Aug 13	41.20000 +0.20	41.50	40.75	41.40	8,752
16 Aug 13	41.00000 +1.13	41.20	40.56	41.19	4,823
15 Aug 13	39.87000 -1.11	41.10	39.51	41.00	11,154
14 Aug 13	40.98000 +0.63	40.98	40.10	40.60	11,592
13 Aug 13	40.35000 -0.15	40.75	40.10	40.50	2,182
12 Aug 13	40.50000 -0.38	40.80	40.01	40.70	1,465
09 Aug 13	40.88000 +0.18	40.99	40.60	40.60	5,786
08 Aug 13	40.70000 +1.39	40.80	39.20	39.20	15,234
07 Aug 13	39.31000 -0.45	39.67	39.00	39.51	4,984
06 Aug 13	39.76000 -0.46	40.63	39.50	40.20	10,115
05 Aug 13	40.22000 -0.28	40.50	40.00	40.50	5,528
02 Aug 13	40.50000 +0.40	40.50	40.10	40.20	47,464
01 Aug 13	40.10000 +0.15	40.49	40.00	40.00	6,528
31 Jul 13	39.95000 +1.00	40.30	38.50	39.48	38,338
30 Jul 13	38.95000 +0.52	38.95	38.29	38.30	6,812
29 Jul 13	38.43000 +0.15	38.45	37.69	38.45	3,571
26 Jul 13	38.28000 -0.17	38.38	37.81	38.25	4,698
25 Jul 13	38.45000 +0.23	38.50	37.90	38.05	5,365
24 Jul 13	38.22000 +0.16	38.22	37.31	37.75	10,379
23 Jul 13	38.06000 -0.08	38.19	37.38	37.51	5,119
22 Jul 13	38.14000 -0.04	38.14	37.79	37.90	2,020
19 Jul 13	38.18000 +0.18	38.18	37.60	37.70	6,204
18 Jul 13	38.00000 +1.00	38.20	36.91	36.91	20,780
17 Jul 13	37.00000 +0.75	37.23	36.30	36.30	14,804
16 Jul 13	36.25000 -1.24	37.50	36.25	37.50	8,879
15 Jul 13	37.49000 +0.00	37.75	36.18	36.18	2,389
12 Jul 13	37.49000 +0.39	38.00	37.10	37.10	14,993
11 Jul 13	37.10000 +0.19	37.15	36.28	36.91	17,394
10 Jul 13	36.91000 -0.04	36.91	36.00	36.01	4,097
09 Jul 13	36.95000 -0.25	37.37	36.70	37.15	4,396
08 Jul 13	37.20000 +0.55	37.20	36.60	36.60	29,094
05 Jul 13	36.65000 -0.15	36.90	36.51	36.80	22,024
04 Jul 13	36.80000 +1.57	36.85	35.60	35.75	51,403
03 Jul 13	35.23000 +0.45	35.23	34.01	34.50	6,917
02 Jul 13	34.78000 +0.17	34.80	34.50	34.50	1,582
01 Jul 13	34.61000 -0.29	34.85	34.30	34.85	4,837
28 Jun 13	34.90000 +0.50	35.00	34.25	34.30	14,138
27 Jun 13	34.40000 +0.90	35.06	33.30	33.75	23,551
26 Jun 13	33.50000 +0.25	33.64	33.00	33.50	14,384
25 Jun 13	33.25000 +1.25	33.25	32.00	32.00	2,828
24 Jun 13	32.00000 -1.00	33.35	31.80	33.00	11,481
21 Jun 13	33.00000 -0.57	34.00	33.00	34.00	6,856
20 Jun 13	33.57000 -1.05	34.52	33.57	34.50	7,212
19 Jun 13	34.62000 -0.82	35.44	34.62	35.44	1,126
18 Jun 13	35.44000 -0.06	35.44	34.71	35.05	5,190
17 Jun 13	35.50000 +0.18	35.55	35.18	35.25	3,070
14 Jun 13	35.32000 +0.83	35.32	34.28	34.70	6,805
13 Jun 13	34.49000 -0.25	34.70	34.20	34.70	9,582
12 Jun 13	34.74000 +0.04	35.00	34.25	35.00	10,388
11 Jun 13	34.70000 -1.02	35.56	34.70	35.51	6,797
10 Jun 13	35.72000 +0.35	35.75	35.32	35.40	7,533
07 Jun 13	35.37000 +0.37	35.56	34.75	35.00	10,831
06 Jun 13	35.00000 +0.30	35.15	34.70	34.85	8,006
05 Jun 13	34.70000 -0.28	35.01	34.70	35.00	7,364
04 Jun 13	34.98000 +0.29	35.04	34.60	34.60	8,834
03 Jun 13	34.69000 +0.24	35.14	34.23	34.25	8,116
31 May 13	34.45000 -0.15	35.37	34.35	34.50	12,745
30 May 13	34.60000 -0.01	35.01	34.01	34.40	8,110
29 May 13	34.61000 -1.35	35.90	34.50	35.90	13,321
28 May 13	35.96000 -0.12	36.38	35.90	35.96	11,493
27 May 13	36.08000 +0.39	36.14	35.71	35.80	23,359
24 May 13	35.69000 +0.58	35.70	35.15	35.15	35,142
23 May 13	35.11000 -0.12	35.29	33.80	34.90	21,255
22 May 13	35.23000 -0.03	35.27	34.90	35.27	6,515
21 May 13	35.26000 +0.32	35.26	34.30	35.09	26,449
20 May 13	34.94000 +0.44	35.18	34.33	34.46	24,473
17 May 13	34.50000 +1.18	34.50	33.25	33.32	23,921
16 May 13	33.32000 +0.22	33.32	31.77	32.50	5,746
15 May 13	33.10000 +0.35	33.32	32.59	32.70	12,076
14 May 13	32.75000 +0.50	32.75	31.75	32.25	13,128
13 May 13	32.25000 -0.10	32.37	31.75	32.35	12,777
10 May 13	32.35000 +0.02	32.37	31.93	32.32	2,621
09 May 13	32.33000 +0.48	32.33	31.26	31.85	2,633
08 May 13	31.85000 +0.11	31.94	31.50	31.73	2,214
07 May 13	31.74000 +0.49	31.74	31.25	31.25	2,708
06 May 13	31.25000 +0.35	31.50	30.52	30.52	2,431
03 May 13	30.90000 +0.20	30.99	30.37	30.75	1,787
02 May 13	30.70000 -0.04	30.79	30.25	30.74	3,049
30 Apr 13	30.74000 +0.19	31.00	30.62	30.62	3,459
29 Apr 13	30.55000 -0.94	31.70	28.51	31.53	10,397
26 Apr 13	31.49000 -0.21	31.60	30.71	31.60	2,292
25 Apr 13	31.70000 +0.95	31.79	30.50	31.00	12,172
24 Apr 13	30.75000 +0.50	31.65	30.25	30.25	9,341
23 Apr 13	30.25000 +0.40	30.40	29.60	29.85	3,041
22 Apr 13	29.85000 +0.24	30.00	29.56	29.61	1,248
19 Apr 13	29.61000 +0.36	29.67	29.01	29.01	10,572
18 Apr 13	29.25000 +0.00	29.56	29.04	29.25	9,228
17 Apr 13	29.25000 -1.10	30.50	29.25	30.42	4,003
16 Apr 13	30.35000 +0.05	30.65	30.22	30.30	5,935
15 Apr 13	30.30000 -0.87	31.48	30.30	30.85	6,129
12 Apr 13	31.17000 -0.44	31.88	31.17	31.60	8,215
11 Apr 13	31.61000 -0.39	31.99	31.50	31.99	4,075
10 Apr 13	32.00000 +1.55	32.00	30.45	30.45	2,280
09 Apr 13	30.45000 +0.15	31.24	30.30	30.31	4,867
08 Apr 13	30.30000 -1.20	31.32	30.30	30.75	2,503
05 Apr 13	31.50000 +0.08	31.60	30.55	31.50	15,802
04 Apr 13	31.42000 -0.81	32.64	31.42	32.23	6,147
03 Apr 13	32.23000 -0.17	32.99	32.15	32.99	2,109
02 Apr 13	32.40000 +0.40	32.75	31.76	32.75	6,467
28 Mar 13	32.00000 +0.00	32.43	31.84	31.99	6,275
27 Mar 13	32.00000 -0.20	32.25	31.95	32.20	7,079
26 Mar 13	32.20000 -0.30	32.47	32.04	32.10	4,429
25 Mar 13	32.50000 -0.15	33.19	32.10	32.80	9,614
22 Mar 13	32.65000 -0.35	33.00	32.40	33.00	7,438
21 Mar 13	33.00000 -0.10	33.08	32.65	33.00	7,313
20 Mar 13	33.10000 +0.30	33.16	32.34	32.65	11,901
19 Mar 13	32.80000 +0.47	33.00	32.16	32.40	7,328
18 Mar 13	32.33000 +0.32	32.50	31.78	32.00	3,895
15 Mar 13	32.01000 -0.61	33.19	32.01	32.62	12,765
14 Mar 13	32.62000 -0.26	33.00	32.26	32.88	4,794
13 Mar 13	32.88000 -0.31	33.19	32.63	33.19	6,337
12 Mar 13	33.19000 +0.49	33.19	32.64	32.75	56,427
11 Mar 13	32.70000 -0.28	33.00	32.50	33.00	59,418
08 Mar 13	32.98000 +0.75	33.00	32.04	32.04	10,553
07 Mar 13	32.23000 +1.04	32.23	31.19	31.19	12,205
06 Mar 13	31.19000 +0.64	31.19	30.00	30.70	5,372
05 Mar 13	30.55000 +0.80	30.80	29.75	29.75	6,465
04 Mar 13	29.75000 -0.55	30.45	29.75	30.14	6,875
01 Mar 13	30.30000 -0.22	30.77	30.16	30.45	7,464
28 Feb 13	30.52000 -0.26	30.85	30.52	30.75	6,656
27 Feb 13	30.78000 +0.07	31.00	30.52	30.68	5,609
26 Feb 13	30.71000 -0.84	31.63	30.71	31.55	12,807
25 Feb 13	31.55000 -0.22	32.10	31.55	31.66	24,546
22 Feb 13	31.77000 -0.39	32.35	31.76	32.16	3,407
21 Feb 13	32.16000 -0.34	32.50	31.52	32.50	7,811
20 Feb 13	32.50000 +0.00	32.70	32.05	32.05	12,472
19 Feb 13	32.50000 -0.38	32.90	32.00	32.90	4,477
18 Feb 13	32.88000 +0.24	33.00	32.65	32.65	3,546
15 Feb 13	32.64000 +0.14	32.69	32.16	32.50	2,745
14 Feb 13	32.50000 -0.10	32.82	32.17	32.60	9,940
13 Feb 13	32.60000 +0.15	32.60	32.20	32.20	6,825
12 Feb 13	32.45000 -0.09	32.50	32.01	32.50	13,243
11 Feb 13	32.54000 -0.02	32.54	32.00	32.00	2,765
08 Feb 13	32.56000 +1.13	32.56	31.00	31.46	9,147
07 Feb 13	31.43000 -0.57	31.94	31.25	31.94	3,302
06 Feb 13	32.00000 +1.09	32.00	30.86	30.91	5,346
05 Feb 13	30.91000 -0.11	31.30	30.80	30.81	3,980
04 Feb 13	31.02000 -0.50	31.84	31.02	31.50	3,676
01 Feb 13	31.52000 +0.20	32.18	31.22	31.22	9,088
31 Jan 13	31.32000 -0.65	32.11	31.06	32.11	5,023
30 Jan 13	31.97000 -0.26	32.20	31.65	32.20	4,426
29 Jan 13	32.23000 -0.28	32.75	32.21	32.51	7,175
28 Jan 13	32.51000 -0.49	33.00	32.51	33.00	12,944
25 Jan 13	33.00000 -0.10	33.24	32.80	33.10	7,818
24 Jan 13	33.10000 -0.23	33.28	33.00	33.28	5,039
23 Jan 13	33.33000 +0.19	33.33	32.75	33.28	6,429
22 Jan 13	33.14000 -0.16	33.29	32.59	33.25	4,465
21 Jan 13	33.30000 +0.95	33.30	32.25	32.35	7,763
18 Jan 13	32.35000 -0.65	33.50	32.26	33.50	5,805
17 Jan 13	33.00000 +0.50	33.00	32.25	32.49	7,556
16 Jan 13	32.50000 -0.10	32.60	31.51	32.50	6,246
15 Jan 13	32.60000 -0.35	33.50	32.60	32.90	12,788
14 Jan 13	32.95000 +1.04	32.95	31.04	31.36	22,296
11 Jan 13	31.91000 -0.19	32.50	31.25	32.50	7,859
10 Jan 13	32.10000 +0.85	32.20	31.00	31.64	12,599
09 Jan 13	31.25000 -0.74	32.00	31.25	31.90	9,836
08 Jan 13	31.99000 -0.11	32.17	31.57	31.57	7,915
07 Jan 13	32.10000 +1.77	33.24	30.50	30.95	20,135
04 Jan 13	30.33000 +0.18	31.00	29.70	30.16	39,019
03 Jan 13	30.15000 -0.18	30.30	29.70	30.00	5,976
02 Jan 13	30.33000 +1.33	30.33	29.51	29.51	8,324
31 Dec 12	29.00000 +0.74	29.50	28.51	29.00	3,277
28 Dec 12	28.26000 -0.14	29.00	28.26	28.45	3,970
27 Dec 12	28.40000 -0.38	29.05	28.40	28.65	2,432
24 Dec 12	28.78000 +0.00	29.49	28.20	28.50	5,218
21 Dec 12	28.78000 -0.06	28.85	28.31	28.70	8,209
20 Dec 12	28.84000 -0.86	29.60	28.84	29.52	7,498
19 Dec 12	29.70000 +0.39	29.80	29.32	29.74	8,954
18 Dec 12	29.31000 +0.27	29.56	29.10	29.10	14,393
17 Dec 12	29.04000 +0.39	29.25	28.65	28.65	12,257
14 Dec 12	28.65000 -0.78	29.59	28.65	29.43	3,417
13 Dec 12	29.43000 -0.49	29.90	28.10	29.60	5,824
12 Dec 12	29.92000 +1.02	29.96	28.90	28.90	15,514
11 Dec 12	28.90000 -0.07	28.99	28.31	28.90	8,046
10 Dec 12	28.97000 +0.57	28.97	28.03	28.49	6,881
07 Dec 12	28.40000 +0.22	28.40	27.50	28.10	8,809
06 Dec 12	28.18000 +0.33	28.19	27.42	27.80	8,519
05 Dec 12	27.85000 +0.51	28.00	26.58	27.35	25,792
04 Dec 12	27.34500 -0.11	27.44	26.50	27.17	12,000
03 Dec 12	27.45000 -0.40	27.80	27.15	27.25	4,027
30 Nov 12	27.85000 -0.04	27.94	27.45	27.94	10,186
29 Nov 12	27.89000 +0.34	27.90	27.15	27.15	6,023
28 Nov 12	27.55000 -0.05	27.60	27.27	27.60	4,177
27 Nov 12	27.60000 +0.11	27.73	27.25	27.49	4,647
26 Nov 12	27.48500 +0.08	27.60	26.99	27.41	4,321
23 Nov 12	27.41000 -0.09	27.60	27.16	27.50	2,154
22 Nov 12	27.50000 +0.51	27.50	26.99	26.99	3,340
21 Nov 12	26.99000 +0.08	27.00	26.72	26.91	3,425
20 Nov 12	26.91000 -0.07	27.32	26.90	26.98	2,977
19 Nov 12	26.98000 +0.54	26.98	26.27	26.27	3,989
16 Nov 12	26.44000 -0.02	26.70	26.35	26.50	5,049
15 Nov 12	26.46000 -0.05	27.00	26.45	26.51	6,483
14 Nov 12	26.51000 -0.34	26.85	26.50	26.85	8,509
13 Nov 12	26.85000 -0.20	27.10	26.45	27.05	8,217
12 Nov 12	27.05000 -0.05	27.24	26.75	27.10	14,651
09 Nov 12	27.10000 +0.66	27.30	26.25	26.30	6,061
08 Nov 12	26.44000 -0.70	27.25	26.44	27.25	9,939
07 Nov 12	27.14000 -0.35	27.35	26.72	27.00	24,827
06 Nov 12	27.49000 +0.84	27.49	26.30	26.34	4,595
05 Nov 12	26.64500 -0.31	27.09	26.40	26.90	5,553
02 Nov 12	26.96000 -0.59	27.62	26.96	27.38	4,855
01 Nov 12	27.55000 +0.21	27.75	27.00	27.26	2,724
31 Oct 12	27.34000 +0.05	27.40	27.00	27.29	5,636
30 Oct 12	27.29000 -0.20	27.50	26.75	27.31	5,012
29 Oct 12	27.49000 -0.11	27.50	27.30	27.40	7,089
26 Oct 12	27.60000 -0.07	27.70	27.30	27.67	13,471
25 Oct 12	27.67000 +0.07	28.00	27.40	28.00	15,665
24 Oct 12	27.60000 -1.04	28.80	27.40	28.80	23,292
23 Oct 12	28.64000 -0.15	28.88	28.20	28.79	5,367
22 Oct 12	28.79000 +0.23	28.80	28.21	28.56	5,176
19 Oct 12	28.56000 -0.07	28.90	28.56	28.64	4,983
18 Oct 12	28.63000 +0.42	28.92	28.20	28.21	9,490
17 Oct 12	28.21000 +0.59	28.30	27.61	27.61	8,897
16 Oct 12	27.62000 -0.65	28.20	27.61	28.20	5,168
15 Oct 12	28.27000 -0.38	28.85	28.20	28.75	4,312
12 Oct 12	28.65000 +0.80	28.80	27.53	27.88	16,886
11 Oct 12	27.85000 -0.25	28.40	27.85	28.10	7,807
10 Oct 12	28.10000 -0.65	29.00	28.10	29.00	8,004
09 Oct 12	28.75000 +0.07	29.00	28.60	28.68	4,450
08 Oct 12	28.68000 -0.60	29.24	28.68	29.00	6,586
05 Oct 12	29.28000 +0.28	29.40	28.95	29.00	2,693
04 Oct 12	29.00000 -0.31	29.40	29.00	29.20	5,013
03 Oct 12	29.31000 -0.29	29.60	29.17	29.49	3,050
02 Oct 12	29.60000 +0.29	29.83	29.33	29.50	10,057
01 Oct 12	29.31000 -0.43	30.58	29.31	30.58	6,009
28 Sep 12	29.74000 -0.07	29.90	29.30	29.65	6,198
27 Sep 12	29.81000 +0.30	30.00	29.28	29.28	3,586
26 Sep 12	29.51000 -0.89	30.33	29.22	30.33	9,023
25 Sep 12	30.40000 +0.00	30.47	30.13	30.13	13,662
24 Sep 12	30.40000 -0.10	30.50	30.19	30.38	12,325
21 Sep 12	30.50000 +0.25	30.76	30.01	30.01	17,093
20 Sep 12	30.25000 +0.40	30.68	29.62	30.49	13,544
19 Sep 12	29.85000 +0.18	30.00	29.52	29.70	5,692
18 Sep 12	29.67000 -0.49	30.50	29.48	30.50	11,441
17 Sep 12	30.16000 +0.28	31.00	29.81	31.00	31,118
14 Sep 12	29.88000 +1.38	29.91	28.75	28.75	16,710
13 Sep 12	28.50000 +0.05	28.73	28.31	28.50	14,170
12 Sep 12	28.45500 +0.50	28.65	27.75	27.92	12,979
11 Sep 12	27.95000 +0.00	28.00	27.40	27.94	18,702
10 Sep 12	27.95000 +0.25	27.95	27.25	27.37	6,465
07 Sep 12	27.70000 +0.69	27.89	26.50	27.15	12,131
06 Sep 12	27.01000 +0.76	27.08	26.25	26.25	5,465
05 Sep 12	26.25000 -0.50	26.79	26.01	26.75	5,726
04 Sep 12	26.75000 +0.07	26.91	26.60	26.68	3,162
03 Sep 12	26.68000 +0.68	26.75	26.01	26.01	8,658
31 Aug 12	26.00000 -0.10	26.80	26.00	26.05	10,359
30 Aug 12	26.10000 -0.60	26.86	26.10	26.70	6,576
29 Aug 12	26.70000 -0.35	27.05	26.57	27.05	1,837
28 Aug 12	27.05000 -0.30	27.35	26.50	27.35	3,325
27 Aug 12	27.35000 +0.09	27.71	27.27	27.27	1,567
24 Aug 12	27.26500 -0.55	27.80	27.08	27.80	4,230
23 Aug 12	27.81000 -0.18	28.48	27.42	28.48	4,620
22 Aug 12	27.99000 -0.62	28.67	27.99	27.99	3,885
21 Aug 12	28.61000 +0.27	28.90	27.89	27.89	7,254
20 Aug 12	28.34500 -0.08	28.65	28.12	28.39	2,536
17 Aug 12	28.42500 +0.82	28.43	27.65	27.65	5,902
16 Aug 12	27.60000 +0.62	27.60	26.92	26.98	1,556
15 Aug 12	26.98000 -0.19	27.25	26.85	27.17	722
14 Aug 12	27.17000 -0.16	27.59	26.92	27.59	1,862
13 Aug 12	27.32500 -0.35	27.75	27.15	27.67	2,855
10 Aug 12	27.68000 -0.12	28.00	27.10	27.50	4,385
09 Aug 12	27.80000 -0.01	27.95	27.53	27.85	6,803
08 Aug 12	27.80500 +0.51	27.85	27.25	27.50	2,725
07 Aug 12	27.29000 -0.01	27.75	27.10	27.30	3,988
06 Aug 12	27.30000 +1.48	27.30	25.79	25.80	14,847
03 Aug 12	25.82000 +0.57	25.83	25.25	25.25	1,837
02 Aug 12	25.25000 -0.92	26.29	25.25	25.97	2,751
01 Aug 12	26.17000 -0.06	26.40	25.50	25.50	3,101
31 Jul 12	26.22500 +0.66	26.36	25.40	25.57	6,259
30 Jul 12	25.56500 +1.07	26.00	24.99	25.00	11,848
27 Jul 12	24.50000 +0.25	24.90	24.10	24.25	7,273
26 Jul 12	24.25000 -0.50	24.75	23.82	24.75	9,682
25 Jul 12	24.75000 +0.19	25.51	24.50	24.50	4,113
24 Jul 12	24.55500 -0.05	25.00	24.17	25.00	5,719
23 Jul 12	24.60000 -0.80	25.30	24.56	25.30	4,935
20 Jul 12	25.40000 +0.30	25.50	25.19	25.30	8,409
19 Jul 12	25.10000 +0.70	25.50	24.30	24.30	9,504
18 Jul 12	24.40000 +0.40	25.20	24.02	24.10	3,911
17 Jul 12	24.00000 +0.34	24.20	23.47	23.73	18,859
16 Jul 12	23.66000 +0.06	23.84	23.21	23.56	12,025
13 Jul 12	23.60000 -1.05	24.66	23.60	24.66	16,865
12 Jul 12	24.65000 +0.11	25.00	24.51	24.54	4,001
11 Jul 12	24.54000 -0.06	25.00	24.54	24.60	2,194
10 Jul 12	24.60000 +0.10	25.22	24.54	24.54	4,688
09 Jul 12	24.50000 -0.80	25.22	24.50	25.15	12,825
06 Jul 12	25.30000 -1.20	26.50	25.30	26.50	10,622
05 Jul 12	26.50000 +0.30	26.75	26.00	26.20	8,725
04 Jul 12	26.20000 +0.00	26.47	25.75	26.20	3,852
03 Jul 12	26.20000 +0.32	26.25	25.60	25.60	5,372
02 Jul 12	25.88000 +0.58	26.00	25.50	25.90	7,325
29 Jun 12	25.30000 +0.70	26.30	24.89	25.20	10,965
28 Jun 12	24.60000 +0.38	24.68	24.35	24.41	1,900
27 Jun 12	24.22000 -0.01	24.67	24.11	24.11	12,778
26 Jun 12	24.23000 -0.69	25.15	24.23	24.95	5,871
25 Jun 12	24.91500 -0.65	26.00	24.92	26.00	5,284
22 Jun 12	25.56500 -0.45	26.11	25.53	26.02	2,345
21 Jun 12	26.02000 -0.55	26.40	26.02	26.33	4,116
20 Jun 12	26.57000 +0.87	26.85	25.50	25.50	6,701
19 Jun 12	25.70000 +0.25	25.98	25.15	25.45	1,576
18 Jun 12	25.45500 -0.05	26.00	25.45	25.80	1,522
15 Jun 12	25.50000 +0.46	25.65	25.40	25.40	5,569
14 Jun 12	25.04000 -0.66	25.99	24.90	25.70	8,653
13 Jun 12	25.70000 -0.30	26.20	25.60	26.20	3,830
12 Jun 12	25.99500 -0.25	26.75	25.80	26.75	4,465
11 Jun 12	26.25000 -0.38	27.35	26.00	26.89	4,999
08 Jun 12	26.63000 +0.13	26.63	25.90	26.51	6,438
07 Jun 12	26.49500 +0.00	26.94	26.18	26.60	3,396
06 Jun 12	26.50000 +0.54	26.50	25.76	26.00	7,910
05 Jun 12	25.96000 +0.31	26.00	25.69	25.69	905
04 Jun 12	25.65000 -0.10	25.88	25.50	25.75	1,953
01 Jun 12	25.75000 -0.25	27.00	25.50	27.00	6,245
31 May 12	26.00000 -0.10	26.75	25.93	26.35	6,805
30 May 12	26.10000 -0.91	27.20	26.10	27.05	7,941
29 May 12	27.01000 +0.38	27.23	26.52	26.74	3,998
28 May 12	26.63000 +0.00	27.19	26.57	26.63	827
25 May 12	26.63000 +0.00	26.90	26.26	26.76	5,278
24 May 12	26.63000 -0.22	27.00	26.55	27.00	4,260
23 May 12	26.85000 -0.52	27.50	26.76	27.50	4,679
22 May 12	27.37000 -0.13	27.49	26.84	27.30	4,136
21 May 12	27.50000 +0.75	27.75	26.80	26.80	3,542
18 May 12	26.75000 -0.55	27.36	26.75	27.30	7,003
17 May 12	27.30000 -0.95	28.34	27.30	28.34	4,008
16 May 12	28.24500 +0.72	28.50	27.26	27.50	6,990
15 May 12	27.53000 +0.11	28.10	27.26	28.00	6,808
14 May 12	27.42000 -1.38	28.80	27.36	28.80	5,629
11 May 12	28.80000 -0.20	29.10	27.56	29.10	8,212
10 May 12	29.00000 +1.27	29.48	27.97	27.97	7,177
09 May 12	27.73000 -0.35	28.32	27.27	28.10	8,650
08 May 12	28.08000 -0.49	29.32	28.08	29.32	3,742
07 May 12	28.57000 -0.15	28.57	28.01	28.01	10,209
04 May 12	28.72000 +0.03	29.09	28.26	28.60	18,693
03 May 12	28.69000 -0.70	29.67	28.60	29.39	20,316
02 May 12	29.39000 -0.11	29.78	29.20	29.50	6,408
30 Apr 12	29.49500 -0.14	29.75	29.25	29.64	3,791
27 Apr 12	29.64000 +0.02	29.80	29.10	29.45	10,470
26 Apr 12	29.62000 -0.83	30.69	29.45	30.50	10,503
25 Apr 12	30.45000 +0.73	30.68	29.63	29.63	16,021
24 Apr 12	29.72500 +0.60	29.83	29.20	29.20	7,498
23 Apr 12	29.12000 -0.55	29.65	29.11	29.50	13,360
20 Apr 12	29.67000 +0.14	30.10	29.30	29.52	15,131
19 Apr 12	29.53000 -0.85	30.67	29.52	30.62	13,052
18 Apr 12	30.38000 -0.57	31.00	30.00	31.00	7,631
17 Apr 12	30.95000 +0.23	31.20	30.22	30.73	29,390
16 Apr 12	30.72000 -1.03	31.92	30.72	31.92	10,374
13 Apr 12	31.75000 -1.30	32.96	31.40	32.58	9,967
12 Apr 12	33.05000 +0.31	33.17	32.43	32.74	10,512
11 Apr 12	32.74000 +0.60	33.25	31.94	32.00	9,920
10 Apr 12	32.14500 -0.19	32.72	32.00	32.72	23,999
05 Apr 12	32.33000 -0.54	33.05	32.21	32.90	8,708
04 Apr 12	32.87500 -1.53	34.40	32.45	34.40	13,898
03 Apr 12	34.41000 -0.06	34.58	34.41	34.51	9,766
02 Apr 12	34.47000 -0.44	35.12	34.41	35.01	8,335
30 Mar 12	34.91000 +0.28	35.40	34.75	34.75	11,011
29 Mar 12	34.63000 -0.87	35.50	34.63	35.50	11,166
28 Mar 12	35.50000 -0.30	35.80	35.30	35.56	13,237
27 Mar 12	35.80000 +0.67	36.00	35.20	35.52	16,155
26 Mar 12	35.13000 +0.62	35.17	34.57	34.76	12,573
23 Mar 12	34.51000 -0.26	34.96	34.03	34.78	18,549
22 Mar 12	34.77000 -0.23	34.97	34.76	34.76	17,897
21 Mar 12	35.00000 -0.03	35.31	34.76	35.16	18,838
20 Mar 12	35.03000 -0.98	35.65	35.03	35.65	10,950
19 Mar 12	36.00500 +1.10	36.01	34.75	34.95	14,809
16 Mar 12	34.90000 +0.35	35.00	34.40	34.50	6,275
15 Mar 12	34.55000 -0.69	35.49	34.15	35.40	22,417
14 Mar 12	35.24000 +0.91	36.00	34.42	34.51	56,549
13 Mar 12	34.33500 +0.75	34.50	33.36	33.64	27,191
12 Mar 12	33.58000 -0.22	33.90	33.30	33.85	34,167
09 Mar 12	33.80000 -0.82	34.88	33.75	34.88	15,181
08 Mar 12	34.62000 +0.72	34.90	33.85	33.90	14,010
07 Mar 12	33.90000 -0.10	34.29	33.74	33.78	18,534
06 Mar 12	34.00000 -1.51	35.20	33.50	35.20	40,742
05 Mar 12	35.50500 -1.19	36.60	35.50	36.60	14,334
02 Mar 12	36.70000 +0.60	36.70	35.90	36.10	11,333
01 Mar 12	36.10000 -0.90	36.99	35.51	36.99	32,464
29 Feb 12	37.00000 -0.30	38.15	36.89	37.83	19,081
28 Feb 12	37.30000 +0.13	38.85	36.66	37.32	31,877
27 Feb 12	37.16500 -0.75	37.51	36.80	37.51	11,428
24 Feb 12	37.92000 -0.08	38.15	37.58	38.00	9,900
23 Feb 12	38.00000 -0.65	38.75	37.37	38.40	20,782
22 Feb 12	38.65000 +2.86	38.98	37.01	37.50	107,838
21 Feb 12	35.79000 +0.78	35.99	35.00	35.32	16,302
20 Feb 12	35.01000 -0.26	35.63	34.85	35.00	10,086
17 Feb 12	35.27000 +1.37	35.27	34.18	34.18	23,533
16 Feb 12	33.90500 -1.40	35.10	33.69	35.10	13,111
15 Feb 12	35.30000 -0.53	37.00	35.00	36.20	36,268
14 Feb 12	35.83000 +0.41	36.25	35.35	35.53	8,914
13 Feb 12	35.42500 -0.26	36.49	35.42	35.96	5,297
10 Feb 12	35.68000 -0.97	37.15	35.67	36.60	10,248
09 Feb 12	36.65000 +0.28	37.10	36.37	36.38	6,476
08 Feb 12	36.37000 +0.44	36.71	35.93	35.93	5,631
07 Feb 12	35.93000 +0.19	36.06	35.01	35.74	7,386
06 Feb 12	35.74000 -0.26	36.24	35.42	36.00	7,456
03 Feb 12	36.00000 +0.14	36.20	35.60	35.87	20,233
02 Feb 12	35.86000 +0.06	35.99	35.56	35.85	12,142
01 Feb 12	35.80500 +0.90	35.85	35.10	35.40	3,737
31 Jan 12	34.91000 +0.10	35.20	34.50	34.81	7,940
30 Jan 12	34.81000 -0.29	35.09	34.51	35.01	5,606
27 Jan 12	35.10500 -0.85	35.93	34.90	35.93	6,282
26 Jan 12	35.95000 +0.91	36.37	35.04	35.04	6,763
25 Jan 12	35.04500 -0.21	35.99	35.00	35.00	10,827
24 Jan 12	35.25000 -0.35	35.85	34.66	35.85	8,532
23 Jan 12	35.60000 +0.40	35.90	35.42	35.45	8,361
20 Jan 12	35.19500 +1.44	35.84	33.65	33.91	18,966
19 Jan 12	33.76000 +1.52	33.80	32.00	32.00	41,399
18 Jan 12	32.23500 +0.42	32.59	31.60	31.82	25,637
17 Jan 12	31.82000 +0.35	32.79	31.50	31.94	22,306
16 Jan 12	31.47000 +0.76	31.75	30.50	30.75	12,768
13 Jan 12	30.70500 -0.30	32.15	30.70	31.00	19,878
12 Jan 12	31.00000 +0.41	31.69	30.30	30.58	8,897
11 Jan 12	30.59500 +0.74	30.70	30.00	30.36	6,370
10 Jan 12	29.85000 +0.33	30.25	29.38	29.65	12,555
09 Jan 12	29.52000 -0.59	30.29	29.25	30.15	5,695
06 Jan 12	30.11000 -0.48	31.00	30.00	30.75	7,161
05 Jan 12	30.59000 -0.61	31.50	30.53	31.50	4,910
04 Jan 12	31.20000 -0.38	31.73	31.18	31.70	3,481
03 Jan 12	31.58000 +0.88	31.60	30.70	30.70	10,036
02 Jan 12	30.70000 +0.07	31.34	30.41	31.34	17,405
30 Dec 11	30.63000 +0.54	30.82	30.09	30.09	3,240
29 Dec 11	30.09000 +0.04	30.25	30.01	30.01	6,873
28 Dec 11	30.05000 -0.23	30.47	29.90	30.00	5,365
27 Dec 11	30.27500 -0.69	31.00	30.24	30.43	4,579
23 Dec 11	30.97000 +0.57	31.00	30.20	30.20	1,996
22 Dec 11	30.40000 -0.10	30.92	29.75	30.52	8,798
21 Dec 11	30.50000 +0.17	31.65	30.25	30.25	10,917
20 Dec 11	30.32500 +0.74	30.83	29.70	29.71	10,025
19 Dec 11	29.59000 -0.31	30.50	29.37	30.00	7,548
16 Dec 11	29.90000 -0.80	30.83	29.90	30.83	8,321
15 Dec 11	30.70000 +0.36	31.05	30.20	30.30	6,754
14 Dec 11	30.34000 -0.49	30.83	30.30	30.83	15,120
13 Dec 11	30.83500 +0.44	31.50	30.20	30.50	18,236
12 Dec 11	30.39500 -1.01	31.23	30.29	31.04	6,534
09 Dec 11	31.41000 +0.41	32.50	30.50	30.94	9,492
08 Dec 11	31.00000 -1.08	32.50	30.80	31.98	14,255
07 Dec 11	32.08000 +0.05	32.91	31.76	32.37	19,106
06 Dec 11	32.03500 -0.20	32.32	31.91	32.05	16,052
05 Dec 11	32.23500 -0.44	33.10	32.24	32.38	17,197
02 Dec 11	32.68000 +0.60	33.17	32.08	32.08	33,365
01 Dec 11	32.08500 +0.08	32.84	32.05	32.06	15,670
30 Nov 11	32.00500 +0.34	32.97	31.33	31.72	20,810
29 Nov 11	31.67000 +0.50	31.73	30.76	31.44	5,459
28 Nov 11	31.17000 +1.64	31.75	29.50	29.50	12,484
25 Nov 11	29.53000 +0.47	29.93	28.83	29.00	5,895
24 Nov 11	29.06000 +1.10	29.70	28.25	28.25	13,007
23 Nov 11	27.96000 -0.83	29.15	27.96	28.78	30,502
22 Nov 11	28.78500 +0.05	29.06	28.68	28.80	13,148
21 Nov 11	28.73500 -0.11	29.09	28.55	29.00	28,825
18 Nov 11	28.85000 +0.19	29.36	28.58	28.98	48,940
17 Nov 11	28.66000 -0.39	29.05	28.50	29.00	28,418
16 Nov 11	29.05000 -0.55	29.97	28.76	29.60	11,700
15 Nov 11	29.60000 -1.15	30.83	29.50	30.50	17,477
14 Nov 11	30.75000 -0.67	31.65	30.62	31.44	11,627
11 Nov 11	31.42000 +0.28	31.50	30.92	31.14	5,870
10 Nov 11	31.14000 -0.88	32.25	30.91	31.51	10,225
09 Nov 11	32.02000 -1.65	34.00	31.50	33.51	7,782
08 Nov 11	33.67500 +0.42	34.00	33.00	33.00	8,276
07 Nov 11	33.25000 +0.00	33.60	32.25	32.92	6,509
04 Nov 11	33.25000 -0.69	34.36	32.95	34.04	9,270
03 Nov 11	33.94500 +0.94	34.13	32.23	32.35	14,000
02 Nov 11	33.00000 +0.90	33.50	32.44	32.44	11,656
01 Nov 11	32.10000 -1.70	33.52	32.00	33.52	12,379
31 Oct 11	33.80000 -1.10	34.58	33.80	34.34	26,783
28 Oct 11	34.90000 -0.48	35.88	34.38	35.39	15,629
27 Oct 11	35.38000 +1.29	35.50	34.28	34.30	29,181
26 Oct 11	34.09000 -0.01	34.25	33.08	33.72	40,392
25 Oct 11	34.10000 +0.14	34.48	33.63	33.96	21,025
24 Oct 11	33.95500 -0.21	34.50	33.78	34.48	13,568
21 Oct 11	34.16500 -1.08	34.80	34.01	34.12	18,258
20 Oct 11	35.25000 -0.19	35.70	34.40	35.52	9,627
19 Oct 11	35.43500 -0.72	36.50	35.25	36.26	6,808
18 Oct 11	36.16000 -0.71	36.25	35.10	36.01	4,599
17 Oct 11	36.87000 -0.62	38.55	36.28	37.95	16,938
14 Oct 11	37.49000 -0.26	38.00	37.37	37.75	13,566
13 Oct 11	37.75000 -0.55	38.45	37.50	38.00	4,771
12 Oct 11	38.30000 +1.17	38.45	37.12	37.12	11,224
11 Oct 11	37.12500 -0.88	37.75	37.00	37.75	6,219
10 Oct 11	38.00000 +1.51	38.23	36.30	36.50	9,317
07 Oct 11	36.49000 +0.83	36.55	35.24	35.67	12,778
06 Oct 11	35.66500 +1.99	35.67	33.54	33.54	7,578
05 Oct 11	33.68000 +1.87	33.68	32.43	32.71	5,879
04 Oct 11	31.81000 -2.27	33.60	31.75	33.60	8,084
03 Oct 11	34.08500 -1.21	34.67	33.52	34.67	11,519
30 Sep 11	35.29500 -0.88	36.40	34.65	36.35	9,276
29 Sep 11	36.17000 +0.18	37.00	34.89	34.89	25,143
28 Sep 11	35.99000 -0.47	36.35	33.55	36.26	8,066
27 Sep 11	36.45500 +2.40	36.50	34.35	34.35	13,288
26 Sep 11	34.06000 -0.65	35.25	33.55	34.54	6,763
23 Sep 11	34.71500 +0.63	34.72	32.69	34.24	10,754
22 Sep 11	34.08000 -2.06	35.87	34.01	35.87	21,504
21 Sep 11	36.14000 -1.31	37.45	36.00	37.45	6,427
20 Sep 11	37.45000 +1.44	38.00	35.87	35.87	19,585
19 Sep 11	36.00500 -1.54	37.24	36.01	37.24	19,311
16 Sep 11	37.55000 +1.37	37.67	36.51	36.51	10,996
15 Sep 11	36.18000 +0.11	36.99	35.81	35.81	9,229
14 Sep 11	36.07000 +0.96	36.12	34.11	35.00	12,668
13 Sep 11	35.11000 +0.25	35.33	33.77	35.33	13,749
12 Sep 11	34.86000 -1.64	35.68	34.37	35.50	13,088
09 Sep 11	36.50000 -0.86	37.48	36.28	37.00	34,740
08 Sep 11	37.36000 -0.44	38.25	37.18	37.81	9,891
07 Sep 11	37.80500 +0.96	38.02	37.30	37.50	10,308
06 Sep 11	36.85000 -0.68	37.85	36.72	37.53	20,125
05 Sep 11	37.52500 -1.29	38.24	37.00	38.20	18,614
02 Sep 11	38.82000 -0.93	39.70	38.50	39.70	18,464
01 Sep 11	39.75000 -1.38	41.46	39.51	41.10	17,566
31 Aug 11	41.13500 +1.30	41.45	39.83	41.41	11,774
30 Aug 11	39.83000 +0.33	40.38	39.24	39.62	9,043
29 Aug 11	39.50000 +0.85	40.15	39.04	39.04	8,165
26 Aug 11	38.64500 -0.53	38.92	37.62	37.62	9,737
25 Aug 11	39.17500 -0.13	40.13	38.88	39.32	6,972
24 Aug 11	39.30000 +1.35	39.93	38.30	38.30	6,889
23 Aug 11	37.95000 -0.18	39.28	37.89	38.46	7,840
22 Aug 11	38.13500 +0.10	38.85	37.59	37.95	9,222
19 Aug 11	38.03000 -1.60	39.43	36.99	39.01	23,554
18 Aug 11	39.63500 -2.63	42.66	39.00	42.66	12,028
17 Aug 11	42.26000 -0.48	43.11	42.12	42.12	11,022
16 Aug 11	42.74000 -1.41	44.00	41.94	44.00	14,511
15 Aug 11	44.15000 +1.54	44.22	42.60	43.84	16,407
12 Aug 11	42.61000 +2.72	42.75	39.26	40.47	21,725
11 Aug 11	39.89000 +2.27	40.24	37.42	38.39	40,111
10 Aug 11	37.62000 -2.19	41.31	37.51	41.26	29,782
09 Aug 11	39.81000 +1.10	40.24	37.12	38.60	41,768
08 Aug 11	38.71000 -4.05	42.05	38.16	40.22	48,083
05 Aug 11	42.76000 +0.74	43.72	39.36	40.00	35,746
04 Aug 11	42.02000 -2.78	46.00	42.02	45.50	30,914
03 Aug 11	44.80000 -1.07	46.12	43.97	45.39	15,806
02 Aug 11	45.87000 -2.34	48.00	45.70	48.00	19,724
01 Aug 11	48.21000 -1.54	50.49	47.98	50.00	23,635
29 Jul 11	49.75000 -1.40	51.00	49.37	50.86	20,690
28 Jul 11	51.15000 +0.04	51.19	50.25	51.00	10,414
27 Jul 11	51.11000 -2.45	53.04	50.73	53.04	44,913
26 Jul 11	53.56000 -1.00	55.01	53.26	55.01	7,969
25 Jul 11	54.56000 +0.46	54.93	53.96	53.96	10,618
22 Jul 11	54.10000 +0.32	55.25	54.01	54.80	15,317
21 Jul 11	53.78000 +1.00	54.11	52.10	53.45	13,233
20 Jul 11	52.78000 +0.29	53.25	52.47	52.50	11,863
19 Jul 11	52.49000 +0.22	52.80	52.02	52.04	4,261
18 Jul 11	52.27000 -0.98	52.86	51.60	52.86	19,184
15 Jul 11	53.25000 -0.05	53.45	52.90	53.02	3,094
14 Jul 11	53.30000 -0.52	54.07	53.06	53.82	1,245
13 Jul 11	53.82000 +0.50	54.00	53.11	53.20	6,822
12 Jul 11	53.32000 -0.56	53.40	51.27	53.00	12,718
11 Jul 11	53.88000 -2.00	55.47	53.47	55.47	10,849
08 Jul 11	55.88000 -0.73	56.85	55.63	56.85	8,138
07 Jul 11	56.61000 +0.46	56.75	56.00	56.15	6,725
06 Jul 11	56.15000 -0.15	56.47	55.52	56.11	17,640
05 Jul 11	56.30000 +0.60	56.49	55.60	55.60	11,358
04 Jul 11	55.70000 +0.58	55.75	55.25	55.50	2,760
01 Jul 11	55.12000 +0.12	55.50	54.54	54.80	7,202
30 Jun 11	55.00000 +0.80	55.00	53.84	54.20	18,125
29 Jun 11	54.20000 +0.51	54.39	53.70	53.70	12,686
28 Jun 11	53.69000 +1.36	53.69	52.51	52.73	14,477
27 Jun 11	52.33000 -0.30	52.83	52.24	52.69	4,983
24 Jun 11	52.63000 +0.80	53.70	52.00	52.00	16,053
23 Jun 11	51.83000 -0.65	52.58	51.50	52.01	7,288
22 Jun 11	52.48000 +0.71	52.80	51.77	51.77	8,509
21 Jun 11	51.77000 +0.82	52.25	51.10	51.10	8,655
20 Jun 11	50.95000 +0.38	51.02	49.83	50.05	7,890
17 Jun 11	50.57000 -0.72	51.30	50.11	51.29	20,309
16 Jun 11	51.29000 -0.04	51.29	50.58	51.05	17,151
15 Jun 11	51.33000 -1.86	52.39	51.05	51.05	13,987
14 Jun 11	53.19000 +1.09	53.19	51.86	52.00	6,415
13 Jun 11	52.10000 +0.71	52.25	51.57	52.00	4,781
10 Jun 11	51.39000 -0.75	52.24	51.20	52.14	9,206
09 Jun 11	52.14000 +0.64	52.73	51.65	51.70	8,569
08 Jun 11	51.50000 -0.57	51.86	51.11	51.56	4,961
07 Jun 11	52.07000 -0.23	52.48	51.60	52.30	5,216
06 Jun 11	52.30000 -0.20	52.50	52.01	52.30	6,620
03 Jun 11	52.50000 -0.30	53.60	51.89	52.76	13,943
02 Jun 11	52.80000 -0.95	53.01	52.50	53.01	2,955
01 Jun 11	53.75000 -0.62	54.80	53.42	54.40	7,646
31 May 11	54.37000 +1.08	54.37	53.15	53.15	11,896
30 May 11	53.29000 +0.14	53.39	53.00	53.25	1,806
27 May 11	53.15000 +1.07	53.25	52.26	52.26	7,650
26 May 11	52.08000 -0.92	53.18	51.64	52.68	6,543
25 May 11	53.00000 +0.82	53.00	51.55	51.55	5,822
24 May 11	52.18000 +0.70	52.43	51.57	51.90	6,247
23 May 11	51.48000 -1.40	52.51	51.26	52.51	11,304
20 May 11	52.88000 -0.47	53.75	52.55	53.35	7,385
19 May 11	53.35000 -0.59	54.20	53.25	53.96	8,294
18 May 11	53.94000 -0.12	54.25	53.50	54.00	10,817
17 May 11	54.06000 -0.46	54.63	53.90	54.10	7,249
16 May 11	54.52000 -0.08	54.86	54.00	54.51	21,136
13 May 11	54.60000 -0.17	55.11	54.51	54.62	33,212
12 May 11	54.77000 +0.10	54.88	54.31	54.75	9,427
11 May 11	54.67000 -0.10	55.25	54.60	54.77	10,560
10 May 11	54.77000 +0.47	55.11	54.14	54.30	14,537
09 May 11	54.30000 -0.13	54.58	53.99	54.56	8,460
06 May 11	54.43000 +0.61	54.67	53.75	53.98	16,925
05 May 11	53.82000 -1.08	55.00	53.25	54.90	9,696
04 May 11	54.90000 -0.35	55.40	54.25	55.05	7,889
03 May 11	55.25000 -0.53	56.15	54.76	56.15	7,799
02 May 11	55.78000 -0.19	56.65	55.78	56.00	8,851
29 Apr 11	55.97000 +1.06	55.97	54.55	55.00	20,014
28 Apr 11	54.91000 +0.80	55.00	53.80	54.15	26,790
27 Apr 11	54.11000 -0.32	54.67	53.90	54.01	17,512
26 Apr 11	54.43000 +1.38	54.44	52.71	52.72	29,926
21 Apr 11	53.05000 +0.38	53.31	52.40	52.70	11,541
20 Apr 11	52.67000 +2.51	52.67	50.97	50.97	20,511
19 Apr 11	50.16000 +0.15	51.10	50.01	50.01	14,178
18 Apr 11	50.01000 -0.29	50.99	49.55	50.90	29,738
15 Apr 11	50.30000 -1.20	51.58	50.30	51.51	34,882
14 Apr 11	51.50000 -0.30	51.81	50.99	51.81	25,496
13 Apr 11	51.80000 +0.90	52.25	51.50	51.63	30,919
12 Apr 11	50.90000 -2.36	53.12	50.90	53.12	30,970
11 Apr 11	53.26000 -0.93	54.18	52.95	54.00	12,430
08 Apr 11	54.19000 +1.15	54.19	53.04	53.04	26,669
07 Apr 11	53.04000 -0.96	53.89	53.04	53.65	8,679
06 Apr 11	54.00000 +0.03	54.22	53.27	54.00	10,500
05 Apr 11	53.97000 +0.57	54.00	53.20	53.40	19,373
04 Apr 11	53.40000 +0.52	53.40	52.34	52.34	14,353
01 Apr 11	52.88000 +0.85	52.90	51.75	52.16	11,925
31 Mar 11	52.03000 +0.28	52.10	51.42	51.51	40,627
30 Mar 11	51.75000 +0.05	51.99	51.40	51.58	21,209
29 Mar 11	51.70000 -0.44	52.00	51.09	51.98	16,105
28 Mar 11	52.14000 -0.57	52.71	51.60	52.71	21,337
25 Mar 11	52.71000 +1.71	52.87	50.86	51.00	29,851
24 Mar 11	51.00000 +0.74	51.22	50.24	50.26	38,864
23 Mar 11	50.26000 +0.50	50.65	49.70	49.80	50,142
22 Mar 11	49.76000 -1.68	51.99	49.76	51.99	23,353
21 Mar 11	51.44000 +0.09	52.50	51.24	52.16	32,782
18 Mar 11	51.35000 +1.53	52.00	50.06	50.39	36,946
17 Mar 11	49.82000 +2.09	49.85	47.50	47.50	19,695
16 Mar 11	47.73000 -1.33	49.99	47.15	48.83	27,682
15 Mar 11	49.05500 -0.85	49.49	46.79	49.01	41,275
14 Mar 11	49.90000 -0.90	50.44	49.43	50.00	26,023
11 Mar 11	50.80000 -0.49	51.32	49.90	51.28	29,467
10 Mar 11	51.29000 -0.45	52.00	51.11	52.00	36,034
09 Mar 11	51.74000 +1.16	51.83	50.60	50.60	20,782
08 Mar 11	50.58000 -0.09	51.10	49.52	50.01	11,744
07 Mar 11	50.67000 +0.28	51.25	50.20	51.10	6,215
04 Mar 11	50.39000 +0.14	51.60	50.08	51.60	11,706
03 Mar 11	50.25000 -0.25	51.33	50.25	50.50	7,067
02 Mar 11	50.50000 -0.20	50.70	49.50	50.35	8,101
01 Mar 11	50.70000 +0.15	51.35	50.46	50.55	14,483
28 Feb 11	50.55000 +0.44	50.56	50.00	50.20	6,860
25 Feb 11	50.11000 +1.26	50.45	49.08	49.20	6,045
24 Feb 11	48.85000 -0.36	49.11	48.00	49.10	25,178
23 Feb 11	49.21000 -0.97	50.12	49.11	50.12	15,908
22 Feb 11	50.18000 -1.03	50.68	50.00	50.52	12,128
21 Feb 11	51.21000 -0.79	52.25	50.88	51.66	14,340
18 Feb 11	52.00000 +0.35	52.22	51.53	51.66	7,356
17 Feb 11	51.65000 -1.05	52.75	51.40	52.40	14,381
16 Feb 11	52.70000 +0.00	52.89	52.46	52.70	9,137
15 Feb 11	52.70000 -0.32	53.28	52.25	53.02	14,790
14 Feb 11	53.02000 -0.02	53.49	52.00	53.49	8,496
11 Feb 11	53.04000 -0.29	53.54	52.51	53.01	6,648
10 Feb 11	53.33000 -0.15	53.72	52.25	53.00	18,781
09 Feb 11	53.48000 -0.77	54.50	52.82	54.44	19,776
08 Feb 11	54.25000 +1.25	54.42	53.14	53.14	10,254
07 Feb 11	53.00000 +1.50	53.00	51.44	51.50	15,147
04 Feb 11	51.50000 +0.05	52.00	51.27	51.69	8,346
03 Feb 11	51.45000 -0.26	51.75	50.51	51.65	11,607
02 Feb 11	51.71000 -0.64	52.60	51.12	52.45	20,818
01 Feb 11	52.35000 -0.15	53.08	51.80	52.85	12,034
31 Jan 11	52.50000 -1.26	53.51	51.01	53.50	46,645
28 Jan 11	53.76000 -0.92	54.90	53.65	54.30	10,071
27 Jan 11	54.68000 +0.52	55.17	54.25	54.50	9,212
26 Jan 11	54.16000 +0.65	54.90	53.82	53.82	6,720
25 Jan 11	53.51000 -0.35	54.45	53.51	53.70	8,434
24 Jan 11	53.86000 -1.10	55.17	53.52	55.00	9,105
21 Jan 11	54.96000 +0.02	55.60	54.50	54.55	24,306
20 Jan 11	54.94000 -0.01	55.29	53.75	55.04	35,889
19 Jan 11	54.95000 -0.45	55.45	54.79	55.40	17,467
18 Jan 11	55.40000 +1.26	55.49	54.14	54.14	49,624
17 Jan 11	54.14000 +0.84	54.69	53.50	53.60	67,961
14 Jan 11	53.30000 +0.00	53.69	52.60	52.60	42,333
13 Jan 11	53.30000 -0.28	53.58	52.66	53.40	16,856
12 Jan 11	53.58000 +0.18	53.58	53.11	53.11	43,846
11 Jan 11	53.40000 +0.89	53.47	50.00	52.00	79,947
10 Jan 11	52.51000 -0.89	53.35	52.29	53.35	7,584
07 Jan 11	53.40000 +0.40	54.00	52.71	53.01	15,278
06 Jan 11	53.00000 +0.63	53.50	52.10	52.10	9,291
05 Jan 11	52.37000 +0.27	52.37	51.40	51.75	12,365
04 Jan 11	52.10000 -0.40	52.50	51.60	52.50	9,433
03 Jan 11	52.50000 +1.20	52.75	51.30	51.75	7,137
31 Dec 10	51.30000 -0.01	51.60	51.16	51.50	1,712
30 Dec 10	51.31000 -0.19	51.60	50.60	51.60	2,437
29 Dec 10	51.50000 +0.71	51.50	50.71	50.77	2,235
28 Dec 10	50.79000 -0.59	51.51	50.44	51.50	18,271
27 Dec 10	51.38000 -1.17	52.52	50.60	52.52	14,296
24 Dec 10	52.55000 -0.45	52.90	52.50	52.90	1,662
23 Dec 10	53.00000 +0.02	53.35	52.60	53.00	13,372
22 Dec 10	52.98000 +0.36	53.00	52.61	52.62	6,537
21 Dec 10	52.62000 +0.02	52.90	52.55	52.55	7,663
20 Dec 10	52.60000 +0.25	53.21	52.11	52.63	17,225
17 Dec 10	52.35000 +0.64	52.35	51.80	51.80	10,278
16 Dec 10	51.71000 -0.68	52.35	51.50	52.00	4,792
15 Dec 10	52.39000 +0.39	52.39	51.50	52.00	12,376
14 Dec 10	52.00000 +0.00	52.24	52.00	52.00	7,125
13 Dec 10	52.00000 +0.16	52.25	51.85	52.00	15,460
10 Dec 10	51.84000 +0.09	51.84	51.26	51.50	7,389
09 Dec 10	51.75000 -1.63	53.38	51.25	53.00	21,122
08 Dec 10	53.38000 +0.25	53.74	52.88	53.13	12,708
07 Dec 10	53.13000 +0.58	53.65	52.12	52.55	9,929
06 Dec 10	52.55000 +0.33	52.55	51.67	52.22	8,719
03 Dec 10	52.22000 -0.03	52.50	51.24	52.01	6,491
02 Dec 10	52.25000 +1.75	52.31	50.75	50.75	11,464
01 Dec 10	50.50000 +1.80	50.50	48.53	49.01	10,639
30 Nov 10	48.70000 -1.05	49.97	48.01	49.80	15,441
29 Nov 10	49.75000 -0.82	51.20	49.75	50.60	13,318
26 Nov 10	50.57000 -0.63	51.35	50.00	51.23	14,449
25 Nov 10	51.20000 +0.45	51.50	50.56	50.56	5,530
24 Nov 10	50.75000 -0.65	51.44	49.59	50.90	18,024
23 Nov 10	51.40000 -2.05	53.71	51.37	53.00	14,166
22 Nov 10	53.45000 +0.56	54.50	53.00	53.00	12,211
19 Nov 10	52.89000 +0.96	53.17	51.69	51.69	18,729
18 Nov 10	51.93000 +2.56	52.25	49.35	49.35	16,845
17 Nov 10	49.37000 +0.86	49.83	48.48	48.50	14,875
16 Nov 10	48.51000 -2.15	50.17	48.51	49.75	22,625
15 Nov 10	50.66000 +0.07	50.98	49.76	50.05	7,267
12 Nov 10	50.59000 +0.59	50.73	48.69	49.88	20,189
11 Nov 10	50.00000 -0.11	50.56	50.00	50.20	6,107
10 Nov 10	50.11000 -2.01	51.99	50.11	51.99	11,405
09 Nov 10	52.12000 +0.52	52.12	50.52	50.52	39,633
08 Nov 10	51.60000 +0.33	51.75	50.97	51.75	13,348
05 Nov 10	51.27000 +0.69	51.27	50.22	50.80	5,004
04 Nov 10	50.58000 +1.19	50.70	49.60	49.60	8,106
03 Nov 10	49.39500 -0.72	50.30	49.17	50.00	16,436
02 Nov 10	50.11000 -0.70	50.89	49.85	50.89	7,992
01 Nov 10	50.81000 +0.60	50.81	49.48	50.21	4,553
29 Oct 10	50.21000 -0.78	50.81	49.98	50.60	11,129
28 Oct 10	50.99000 +0.76	51.01	50.15	50.99	11,870
27 Oct 10	50.23000 -1.30	51.67	50.00	51.67	14,414
26 Oct 10	51.53000 -0.22	51.75	51.00	51.75	15,933
25 Oct 10	51.75000 +0.45	51.88	51.30	51.30	11,752
22 Oct 10	51.30000 +0.91	51.42	49.65	49.65	19,625
21 Oct 10	50.39000 +1.39	50.50	48.43	48.43	18,034
20 Oct 10	49.00000 +0.76	49.00	47.35	48.00	18,128
19 Oct 10	48.24000 +0.46	48.70	47.70	47.80	19,151
18 Oct 10	47.78000 -1.17	48.89	47.71	48.87	18,294
15 Oct 10	48.95000 +1.30	49.12	47.06	47.60	33,411
14 Oct 10	47.65000 +1.25	47.65	46.00	46.00	23,588
13 Oct 10	46.40000 +0.78	46.55	45.65	45.65	14,888
12 Oct 10	45.62000 -0.18	45.99	44.70	45.50	9,614
11 Oct 10	45.80000 -0.18	46.03	45.51	46.00	27,340
08 Oct 10	45.98000 +0.37	45.98	45.35	45.35	8,906
07 Oct 10	45.61000 +0.71	45.72	44.84	44.84	5,790
06 Oct 10	44.90000 +0.67	45.45	44.85	45.15	7,763
05 Oct 10	44.23000 +0.76	44.56	43.28	43.39	5,127
04 Oct 10	43.47000 -1.13	45.00	43.47	45.00	7,173
01 Oct 10	44.60000 -0.09	45.38	44.60	45.00	7,228
30 Sep 10	44.68500 -0.31	45.39	44.51	44.99	11,107
29 Sep 10	45.00000 -0.79	45.99	44.65	45.99	11,464
28 Sep 10	45.79000 -0.06	45.98	44.76	45.98	28,589
27 Sep 10	45.84500 +0.57	46.10	45.35	45.50	19,278
24 Sep 10	45.27500 +1.26	45.28	43.51	43.90	16,269
23 Sep 10	44.02000 -0.03	44.31	43.30	43.56	9,963
22 Sep 10	44.05500 -0.60	44.90	43.65	44.90	11,989
21 Sep 10	44.65000 +0.22	44.86	44.04	44.12	10,606
20 Sep 10	44.43000 +1.21	44.43	43.50	43.88	17,112
17 Sep 10	43.22500 +0.52	43.69	43.20	43.69	11,436
16 Sep 10	42.70000 -0.92	43.80	42.70	43.80	8,256
15 Sep 10	43.62000 +0.67	44.00	43.13	43.50	13,424
14 Sep 10	42.95000 -0.45	43.40	42.71	43.40	26,333
13 Sep 10	43.40000 +0.19	43.50	42.90	43.47	15,847
10 Sep 10	43.21000 +0.51	43.69	42.64	42.88	18,859
09 Sep 10	42.70000 +0.70	42.90	42.00	42.12	21,449
08 Sep 10	42.00000 +0.01	42.12	41.13	41.99	9,240
07 Sep 10	41.99000 +0.63	42.00	41.20	42.00	13,512
06 Sep 10	41.36000 +0.05	41.63	41.36	41.50	6,061
03 Sep 10	41.31000 +0.01	41.86	41.28	41.75	12,754
02 Sep 10	41.30000 +0.09	41.54	41.15	41.21	4,076
01 Sep 10	41.21000 +1.56	41.21	39.80	40.55	20,050
31 Aug 10	39.65000 +0.30	40.50	39.21	40.50	22,385
30 Aug 10	39.35000 +0.07	40.28	39.31	39.99	8,112
27 Aug 10	39.28000 +0.26	39.99	38.42	39.99	3,902
26 Aug 10	39.02000 +0.32	39.10	38.42	38.43	3,785
25 Aug 10	38.70000 -0.40	39.36	38.10	39.00	9,833
24 Aug 10	39.10000 -0.57	39.50	38.76	39.50	8,823
23 Aug 10	39.67000 +0.41	39.92	39.05	39.75	5,784
20 Aug 10	39.26000 -0.93	40.19	39.26	40.19	2,884
19 Aug 10	40.19000 -1.02	41.21	39.82	41.21	1,597
18 Aug 10	41.21000 +0.40	41.21	40.27	40.74	3,625
17 Aug 10	40.81000 +1.31	40.81	39.75	39.75	1,681
16 Aug 10	39.50000 +0.49	39.60	39.03	39.03	1,595
13 Aug 10	39.01000 -0.38	39.99	39.01	39.39	3,342
12 Aug 10	39.39000 -0.77	40.63	39.12	40.16	8,605
11 Aug 10	40.16000 -1.08	41.25	40.16	41.25	5,881
10 Aug 10	41.24500 +0.90	41.24	40.16	40.72	13,870
09 Aug 10	40.34500 +0.24	40.50	40.10	40.10	1,585
06 Aug 10	40.11000 -1.35	41.62	40.10	41.62	11,622
05 Aug 10	41.45500 +0.56	41.46	40.80	40.90	3,538
04 Aug 10	40.90000 -0.45	41.85	40.26	41.85	5,105
03 Aug 10	41.35000 +0.85	41.38	40.56	40.69	4,660
02 Aug 10	40.49500 +0.68	40.65	40.00	40.00	6,135
30 Jul 10	39.81500 -0.86	40.61	39.63	40.61	23,456
29 Jul 10	40.67500 -0.48	41.03	40.33	40.87	8,217
28 Jul 10	41.15000 -0.62	42.50	40.24	42.38	10,898
27 Jul 10	41.77000 -0.23	42.50	41.77	42.15	9,865
26 Jul 10	42.00000 +0.33	42.45	41.51	42.00	6,524
23 Jul 10	41.66500 -0.01	42.18	41.42	41.61	8,477
22 Jul 10	41.68000 +0.68	42.35	40.31	40.31	8,810
21 Jul 10	41.00000 +0.49	41.38	40.75	41.00	4,186
20 Jul 10	40.51000 -0.49	40.80	39.90	40.50	9,692
19 Jul 10	41.00000 +0.00	41.70	40.88	41.00	9,369
16 Jul 10	41.00000 -0.31	42.22	40.63	41.65	11,978
15 Jul 10	41.31000 -1.19	42.90	41.31	42.44	9,849
14 Jul 10	42.50000 -0.05	42.90	42.05	42.55	9,600
13 Jul 10	42.55000 +2.25	42.58	40.33	40.67	20,321
12 Jul 10	40.30000 +0.60	40.60	39.85	39.85	11,311
09 Jul 10	39.70000 +0.23	40.49	39.47	40.20	89,268
08 Jul 10	39.47500 +0.87	39.93	38.67	39.11	14,659
07 Jul 10	38.60500 +0.96	38.70	37.35	37.79	8,410
06 Jul 10	37.64500 +1.55	37.79	36.12	36.12	45,275
05 Jul 10	36.10000 -0.44	36.99	36.01	36.99	6,328
02 Jul 10	36.54500 +1.42	36.76	35.50	35.50	20,782
01 Jul 10	35.12000 -2.03	36.75	35.01	36.75	29,865
30 Jun 10	37.15000 +0.15	37.64	36.71	37.46	6,371
29 Jun 10	37.00000 -2.40	39.00	36.88	39.00	28,798
28 Jun 10	39.40000 +0.74	39.68	38.80	38.80	7,690
25 Jun 10	38.66000 -1.15	40.40	38.51	40.40	21,221
24 Jun 10	39.81000 -0.69	40.74	39.81	40.25	6,370
23 Jun 10	40.50000 -0.80	41.15	40.21	41.15	9,081
22 Jun 10	41.30000 +0.68	41.37	39.87	41.37	21,019
21 Jun 10	40.62000 +0.12	41.22	40.62	40.81	16,091
18 Jun 10	40.50000 +0.51	41.00	40.00	40.00	33,224
17 Jun 10	39.98500 +0.29	40.60	39.50	39.69	16,013
16 Jun 10	39.69500 -0.56	40.44	39.03	40.30	17,219
15 Jun 10	40.25000 -0.03	40.65	40.04	40.10	5,919
14 Jun 10	40.28500 +0.18	40.94	40.15	40.15	15,835
11 Jun 10	40.10500 +0.94	40.32	39.22	39.69	5,781
10 Jun 10	39.16500 +0.71	39.47	37.80	38.59	7,456
09 Jun 10	38.46000 +1.44	38.46	37.10	37.10	4,890
08 Jun 10	37.02000 -1.28	38.99	36.80	38.30	20,047
07 Jun 10	38.30000 -0.70	39.40	38.14	38.94	6,372
04 Jun 10	39.00000 -1.54	41.27	39.00	40.55	28,263
03 Jun 10	40.54000 +1.17	41.37	40.19	40.19	14,024
02 Jun 10	39.37500 -0.24	39.86	39.01	39.50	7,316
01 Jun 10	39.62000 -0.80	40.42	39.01	40.42	8,282
31 May 10	40.42000 +0.25	40.78	40.11	40.11	3,601
28 May 10	40.17000 -0.80	41.00	40.17	41.00	6,039
27 May 10	40.97000 +1.96	41.00	39.30	39.30	14,477
26 May 10	39.01000 +0.21	40.35	39.01	39.06	15,971
25 May 10	38.80000 -0.58	39.07	38.50	39.07	10,817
24 May 10	39.38500 -0.43	40.75	39.00	40.50	5,577
21 May 10	39.81000 +1.06	39.90	38.31	38.50	26,542
20 May 10	38.75000 -1.36	40.89	38.40	40.40	26,173
19 May 10	40.11000 -0.69	40.80	39.71	40.50	11,870
18 May 10	40.80000 +0.80	41.40	40.10	40.10	18,135
17 May 10	40.00000 -0.10	40.15	39.15	39.30	22,218
14 May 10	40.10000 -1.70	42.00	39.80	42.00	21,216
13 May 10	41.80000 -0.20	42.69	41.79	42.00	11,602
12 May 10	42.00000 +0.36	42.69	40.76	41.95	13,353
11 May 10	41.64000 +0.29	41.64	40.71	41.60	24,966
10 May 10	41.35000 +2.25	42.10	40.39	40.40	21,306
07 May 10	39.10000 -1.55	40.16	39.10	40.10	43,656
06 May 10	40.65000 -0.44	41.74	40.20	40.27	22,736
05 May 10	41.09000 -1.42	42.48	40.35	42.45	27,402
04 May 10	42.50500 -2.66	45.31	42.50	45.31	17,273
03 May 10	45.17000 +1.17	45.17	43.85	44.64	5,450
30 Apr 10	44.00000 +0.26	44.94	44.00	44.49	11,422
29 Apr 10	43.73500 +0.51	44.15	43.01	43.15	18,934
28 Apr 10	43.23000 -1.27	44.18	42.10	44.18	27,866
27 Apr 10	44.50000 -1.03	45.98	44.50	45.53	14,056
26 Apr 10	45.53000 +0.25	46.55	45.53	46.00	9,509
23 Apr 10	45.27500 +0.64	45.99	44.72	45.03	14,134
22 Apr 10	44.64000 -0.66	46.29	44.50	45.73	9,581
21 Apr 10	45.30000 -0.40	46.83	45.30	46.21	14,039
20 Apr 10	45.70000 +1.15	45.88	45.05	45.05	16,144
19 Apr 10	44.55500 -0.99	45.64	44.54	45.00	9,870
16 Apr 10	45.54500 -1.24	46.58	45.01	46.30	7,696
15 Apr 10	46.78000 +0.37	46.78	45.88	46.55	6,454
14 Apr 10	46.41000 +0.01	46.90	46.36	46.90	4,864
13 Apr 10	46.40000 +0.04	46.87	46.36	46.36	8,904
12 Apr 10	46.36000 -0.25	47.00	46.36	46.90	6,843
09 Apr 10	46.61000 +0.67	46.61	45.81	46.42	11,417
08 Apr 10	45.93500 -0.33	46.20	45.51	46.20	12,218
07 Apr 10	46.27000 +0.37	46.27	45.70	45.70	9,845
06 Apr 10	45.90000 +0.60	46.19	45.44	45.45	13,229
01 Apr 10	45.30000 +1.26	45.60	44.69	44.70	11,889
31 Mar 10	44.03500 -0.51	44.94	44.00	44.89	11,916
30 Mar 10	44.54000 -1.06	45.74	44.54	45.60	15,798
29 Mar 10	45.59500 +0.26	45.75	45.32	45.33	4,516
26 Mar 10	45.33000 -0.42	46.00	45.29	45.76	10,442
25 Mar 10	45.75000 +0.54	46.00	45.20	45.20	20,534
24 Mar 10	45.20500 +0.31	45.41	44.58	45.00	13,043
23 Mar 10	44.90000 +0.00	44.90	44.50	44.90	11,298
22 Mar 10	44.90000 +0.60	44.90	43.99	44.51	11,995
19 Mar 10	44.30000 +0.10	45.45	44.30	44.50	26,429
18 Mar 10	44.20000 +0.10	45.12	44.00	44.24	31,175
17 Mar 10	44.10000 +1.78	44.38	43.01	43.14	31,576
16 Mar 10	42.32000 +2.12	42.75	40.89	41.60	62,641
15 Mar 10	40.20000 -0.10	40.52	40.05	40.52	8,002
12 Mar 10	40.30000 +0.22	40.87	40.16	40.40	30,919
11 Mar 10	40.08000 -0.07	41.00	39.56	41.00	25,539
10 Mar 10	40.15500 +0.15	40.97	39.60	40.00	15,184
09 Mar 10	40.00000 -0.01	40.10	39.60	40.10	4,441
08 Mar 10	40.01000 -0.54	40.69	39.96	40.60	10,078
05 Mar 10	40.55000 +0.54	40.66	40.00	40.00	21,618
04 Mar 10	40.01000 +0.11	40.37	39.80	39.90	17,856
03 Mar 10	39.90000 +0.20	40.15	39.60	39.85	13,357
02 Mar 10	39.70000 +0.08	40.38	39.51	39.51	22,820
01 Mar 10	39.62000 -0.10	40.40	39.14	39.76	12,168
26 Feb 10	39.72000 +0.59	39.88	39.15	39.18	2,760
25 Feb 10	39.13000 -0.87	40.01	39.10	40.01	6,518
24 Feb 10	40.00000 -0.79	41.46	39.50	41.00	14,560
23 Feb 10	40.79500 -0.76	41.80	40.72	41.80	8,055
22 Feb 10	41.55000 -0.14	41.81	41.34	41.75	7,211
19 Feb 10	41.69000 +0.53	41.69	40.50	40.50	5,663
18 Feb 10	41.16000 +0.50	41.19	40.49	41.00	9,419
17 Feb 10	40.66000 +1.19	40.76	39.50	39.50	9,243
16 Feb 10	39.47000 +0.67	39.69	38.80	39.01	6,125
15 Feb 10	38.80000 -0.42	39.65	38.75	39.50	8,195
12 Feb 10	39.22000 +0.06	39.77	38.75	39.50	20,492
11 Feb 10	39.16000 -0.79	40.09	38.75	39.61	20,272
10 Feb 10	39.95000 -1.17	41.10	39.61	41.09	13,116
09 Feb 10	41.12000 +0.47	41.49	40.63	40.90	3,171
08 Feb 10	40.64500 +0.15	40.99	39.90	40.30	13,575
05 Feb 10	40.50000 -1.50	41.74	40.07	41.48	27,165
04 Feb 10	42.00000 -1.10	43.79	42.00	43.40	8,651
03 Feb 10	43.10000 +0.60	43.75	42.93	43.10	8,065
02 Feb 10	42.50000 +0.55	43.00	41.70	42.47	12,996
01 Feb 10	41.95000 -0.15	42.28	41.40	41.90	10,030
29 Jan 10	42.09500 +0.90	42.45	41.01	41.10	13,790
28 Jan 10	41.20000 -0.83	42.96	41.20	42.96	13,524
27 Jan 10	42.02500 -0.60	42.93	42.00	42.70	26,549
26 Jan 10	42.63000 -0.02	43.12	42.27	42.40	13,614
25 Jan 10	42.65000 -1.25	44.00	42.40	43.80	28,024
22 Jan 10	43.90000 -0.89	44.80	43.52	44.60	41,248
21 Jan 10	44.79500 -0.29	45.99	44.60	45.55	10,934
20 Jan 10	45.08500 -0.62	46.20	45.05	45.63	18,609
19 Jan 10	45.70000 -0.42	46.35	45.20	46.00	10,077
18 Jan 10	46.12000 +0.62	46.63	45.31	45.84	7,422
15 Jan 10	45.50000 -1.01	47.20	45.04	47.00	21,043
14 Jan 10	46.51000 +0.01	47.39	46.51	47.39	18,907
13 Jan 10	46.50000 +0.03	47.00	46.00	46.90	21,010
12 Jan 10	46.47000 -1.16	47.89	46.30	47.88	19,131
11 Jan 10	47.63000 -0.05	49.12	47.50	48.57	24,490
08 Jan 10	47.68000 -0.20	48.70	47.60	48.50	18,807
07 Jan 10	47.88500 -0.12	48.48	47.10	48.18	15,573
06 Jan 10	48.00000 +1.25	48.51	47.05	47.05	23,119
05 Jan 10	46.75000 +0.79	46.88	45.70	46.00	12,498
04 Jan 10	45.96000 +1.20	45.96	44.75	44.75	9,030
31 Dec 09	44.76000 -0.04	45.15	44.76	45.15	1,422
30 Dec 09	44.80000 -0.30	45.45	44.73	45.45	5,219
29 Dec 09	45.10000 +0.45	45.10	44.53	44.65	3,898
28 Dec 09	44.65000 +0.00	44.65	44.01	44.30	4,193