FUNDMANAGER.co.uk

Trigano SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	126.20000 -2.20	128.80	125.00	127.60	21,193
19 Oct 26	128.39999 -0.50	129.00	126.60	126.60	14,259
16 Oct 26	128.89999 +2.30	130.80	126.60	127.00	32,470
15 Oct 26	126.60000 +1.60	128.20	125.10	125.30	33,128
14 Oct 26	125.00000 -1.40	127.70	125.00	126.10	18,797
13 Oct 26	126.40000 +1.30	127.50	125.60	125.60	13,643
12 Oct 26	125.10000 -0.20	126.50	125.00	125.50	12,649
09 Oct 26	125.30000 -1.40	128.50	125.30	126.70	15,502
08 Oct 26	126.70000 -0.30	127.80	124.40	126.40	35,238
07 Oct 26	127.00000 -1.00	129.70	126.10	127.00	17,482
06 Oct 26	128.00000 +0.70	129.70	126.60	128.00	20,122
05 Oct 26	127.30000 +2.10	128.10	124.60	124.70	19,360
02 Oct 26	125.20000 -0.30	126.30	123.70	125.50	20,417
01 Oct 26	125.50000 -3.60	129.40	125.50	128.00	14,299
30 Sep 26	129.10001 -0.30	131.60	128.60	129.90	19,448
29 Sep 26	129.39999 -1.50	131.40	127.50	128.50	22,088
28 Sep 26	130.89999 -0.30	133.80	130.90	132.90	18,640
25 Sep 26	131.20000 +0.20	132.00	128.70	132.00	16,473
24 Sep 26	131.00000 -2.20	135.30	131.00	131.80	26,816
23 Sep 26	133.20000 +0.30	134.70	131.10	134.30	24,879
22 Sep 26	132.89999 -3.50	134.60	131.20	134.50	43,640
21 Sep 26	136.39999 -1.30	141.20	134.90	138.00	23,662
18 Sep 26	137.70000 -6.10	142.90	136.50	142.80	18,225
17 Sep 26	143.80000 +0.40	145.70	142.70	143.40	10,385
16 Sep 26	143.39999 -4.70	147.60	143.40	147.40	29,268
15 Sep 26	148.10001 -1.40	149.90	147.60	149.10	8,725
14 Sep 26	149.50000 +3.30	149.70	145.00	145.00	16,301
11 Sep 26	146.20000 -3.80	151.30	145.80	151.30	14,275
10 Sep 26	150.00000 -1.00	151.30	149.70	150.90	6,470
09 Sep 26	151.00000 -1.40	153.70	150.10	151.70	18,331
08 Sep 26	152.39999 +0.90	153.60	150.00	151.20	9,779
07 Sep 26	151.50000 -0.70	152.70	151.20	152.70	6,058
04 Sep 26	152.20000 -1.50	155.20	151.70	153.50	6,127
03 Sep 26	153.70000 +2.60	154.30	149.90	151.70	6,012
02 Sep 26	151.10001 -4.10	154.50	150.60	153.50	9,121
01 Sep 26	155.20000 +0.20	156.90	154.10	154.60	7,981
31 Aug 26	155.00000 +1.00	156.00	154.40	155.50	16,014
28 Aug 26	154.00000 +1.90	154.40	152.80	152.80	6,803
27 Aug 26	152.10001 -0.30	152.40	150.90	152.40	5,434
26 Aug 26	152.39999 +0.60	153.60	151.40	152.00	5,623
25 Aug 26	151.80000 -1.50	155.00	150.40	153.40	10,914
24 Aug 26	153.30000 +0.40	154.80	151.60	152.60	4,270
21 Aug 26	152.89999 -0.20	153.70	152.00	153.40	7,290
20 Aug 26	153.10001 -0.70	155.60	152.20	154.40	7,192
19 Aug 26	153.80000 +0.90	153.80	150.70	152.30	8,530
18 Aug 26	152.89999 -2.60	155.10	151.20	155.00	10,173
17 Aug 26	155.50000 -3.30	158.60	155.30	158.60	8,075
14 Aug 26	158.80000 +2.00	158.80	156.40	156.70	8,881
13 Aug 26	156.80000 +1.30	157.20	155.00	155.20	8,487
12 Aug 26	155.50000 +0.40	157.00	153.70	155.90	5,764
11 Aug 26	155.10001 +1.10	155.80	152.70	154.50	7,003
10 Aug 26	154.00000 +1.10	154.60	152.00	153.10	7,908
07 Aug 26	152.89999 +1.70	154.20	149.80	151.00	11,666
06 Aug 26	151.20000 -1.60	153.70	151.00	152.90	6,696
05 Aug 26	152.80000 +0.70	154.00	151.70	152.60	5,202
04 Aug 26	152.10001 -1.40	154.90	149.30	153.50	10,789
03 Aug 26	153.50000 +2.60	155.30	151.90	151.90	6,984
31 Jul 26	150.89999 -3.20	155.00	150.40	153.60	11,243
30 Jul 26	154.10001 +2.40	156.40	150.50	151.50	20,204
29 Jul 26	151.70000 +0.30	152.90	150.10	152.10	10,059
28 Jul 26	151.39999 +2.40	151.40	148.70	149.90	7,502
27 Jul 26	149.00000 +1.60	150.80	148.40	149.90	7,109
24 Jul 26	147.39999 +2.40	148.00	144.60	145.00	6,794
23 Jul 26	145.00000 -5.90	150.90	144.60	150.60	29,871
22 Jul 26	150.89999 +2.00	151.50	147.50	148.70	9,563
21 Jul 26	148.89999 +0.60	149.10	146.70	149.00	13,641
20 Jul 26	148.30000 -1.30	150.40	147.90	149.50	9,927
17 Jul 26	149.60001 -0.20	150.00	148.50	148.80	10,824
16 Jul 26	149.80000 -0.90	150.90	148.90	150.40	8,124
15 Jul 26	150.70000 +2.80	150.90	146.50	147.80	16,696
14 Jul 26	147.89999 +0.70	148.30	146.20	146.30	10,674
13 Jul 26	147.20000 +1.30	148.00	145.00	145.40	10,652
10 Jul 26	145.89999 +1.50	146.80	144.00	144.00	12,973
09 Jul 26	144.39999 +2.10	145.40	143.30	144.30	13,582
08 Jul 26	142.30000 -3.00	146.00	141.20	145.30	32,602
07 Jul 26	145.30000 +0.30	146.00	144.40	144.90	12,867
06 Jul 26	145.00000 +1.60	145.00	143.20	143.20	12,476
03 Jul 26	143.39999 +2.20	144.10	141.40	141.40	9,710
02 Jul 26	141.20000 +1.70	141.20	137.80	139.40	11,247
01 Jul 26	139.50000 -1.00	140.50	136.10	140.50	25,981
30 Jun 26	140.50000 -0.60	142.60	140.10	141.30	15,197
29 Jun 26	141.10001 +0.30	142.30	140.40	140.80	16,805
26 Jun 26	140.80000 +1.80	142.50	138.80	139.00	25,409
25 Jun 26	139.00000 +5.40	140.80	133.65	135.00	35,061
24 Jun 26	133.60001 +0.00	134.30	131.40	134.00	14,535
23 Jun 26	133.60001 -0.50	135.30	131.70	132.30	11,356
22 Jun 26	134.10001 -0.80	134.90	131.40	134.60	29,187
19 Jun 26	134.89999 -1.30	136.00	133.50	135.80	31,513
18 Jun 26	136.20000 -3.80	139.20	135.50	139.00	23,633
17 Jun 26	140.00000 -2.30	142.50	139.30	142.30	13,249
16 Jun 26	142.30000 -6.70	150.00	139.60	149.90	35,481
15 Jun 26	149.00000 +1.20	154.60	149.00	152.20	18,940
12 Jun 26	147.80000 +4.20	151.20	146.40	146.40	27,509
11 Jun 26	143.60001 -1.20	145.50	143.00	144.60	12,437
10 Jun 26	144.80000 -1.30	150.10	144.80	146.10	17,968
09 Jun 26	146.10001 -7.40	151.50	142.00	150.40	51,389
08 Jun 26	153.50000 +0.20	155.20	151.00	152.00	10,132
05 Jun 26	153.30000 -2.30	157.00	153.30	155.70	13,387
04 Jun 26	155.60001 -1.60	158.85	155.30	158.00	10,368
03 Jun 26	157.20000 -1.90	159.20	156.10	158.50	13,115
02 Jun 26	159.10001 +0.80	161.00	158.50	159.20	9,822
01 Jun 26	158.30000 -3.80	162.80	157.50	161.70	13,032
29 May 26	162.10001 +2.50	163.80	160.10	160.10	19,732
28 May 26	159.60001 -0.50	161.60	159.30	159.50	9,492
27 May 26	160.10001 +2.70	161.90	157.70	157.70	14,939
26 May 26	157.39999 +0.10	158.60	156.50	156.90	17,694
25 May 26	157.30000 +3.70	158.10	155.40	155.40	7,306
22 May 26	153.60001 -0.10	156.20	153.60	154.30	10,620
21 May 26	153.70000 -0.40	156.60	153.50	154.50	9,888
20 May 26	154.10001 -0.40	155.80	152.70	154.10	12,230
19 May 26	154.50000 -2.00	158.60	154.50	157.40	16,034
18 May 26	156.50000 -1.80	158.60	155.20	157.00	15,699
15 May 26	158.30000 -2.70	161.20	156.70	160.10	12,872
14 May 26	161.00000 +2.60	162.50	158.90	158.90	12,259
13 May 26	158.39999 +3.10	160.20	155.50	155.50	11,906
12 May 26	155.30000 -2.30	158.40	154.80	156.60	10,139
11 May 26	157.60001 +0.00	159.00	156.80	157.00	15,634
08 May 26	157.60001 +1.90	159.70	155.00	155.60	13,293
07 May 26	155.70000 +3.00	162.20	155.70	157.70	20,939
06 May 26	152.70000 +5.60	154.00	148.80	150.40	10,258
05 May 26	147.10001 +1.40	149.60	145.50	146.00	17,714
04 May 26	145.70000 -10.60	156.10	145.70	156.10	14,074
30 Apr 26	156.30000 +2.50	156.60	151.90	152.00	8,154
29 Apr 26	153.80000 -1.00	155.80	152.50	155.00	8,117
28 Apr 26	154.80000 +0.00	156.40	154.20	154.80	10,808
27 Apr 26	154.80000 -0.80	157.80	154.60	156.00	8,729
24 Apr 26	155.60001 -0.60	157.40	153.50	155.00	8,180
23 Apr 26	156.20000 +0.80	156.80	154.80	155.30	9,092
22 Apr 26	155.39999 -2.20	157.90	155.40	157.20	8,850
21 Apr 26	157.60001 -1.00	160.40	157.10	159.80	11,222
20 Apr 26	158.60001 -1.10	158.60	155.90	156.40	9,387
17 Apr 26	159.70000 +5.40	161.80	154.10	154.10	9,145
16 Apr 26	154.30000 -0.60	156.20	153.80	155.20	7,634
15 Apr 26	154.89999 -0.50	156.20	153.90	154.50	8,083
14 Apr 26	155.39999 +3.80	155.40	152.50	152.50	8,350
13 Apr 26	151.60001 -0.80	151.60	149.30	150.70	11,694
10 Apr 26	152.39999 +2.10	153.40	150.40	151.50	7,318
09 Apr 26	150.30000 -2.20	153.30	150.20	152.10	11,570
08 Apr 26	152.50000 +14.40	152.90	145.00	146.90	25,622
07 Apr 26	138.10001 -3.40	143.20	136.80	141.80	12,419
02 Apr 26	141.50000 -3.60	142.80	140.10	142.80	11,306
01 Apr 26	145.10001 +4.60	146.30	144.00	145.10	13,634
31 Mar 26	140.50000 +0.00	142.10	138.90	139.70	13,991
30 Mar 26	140.50000 -0.50	141.60	139.10	141.00	17,813
27 Mar 26	141.00000 -5.00	146.40	141.00	146.40	15,783
26 Mar 26	146.00000 -2.30	147.60	138.60	143.10	33,159
25 Mar 26	148.30000 -0.50	150.00	147.20	150.00	12,480
24 Mar 26	148.80000 +1.10	148.90	146.10	148.20	14,937
23 Mar 26	147.70000 +4.10	149.20	139.60	141.00	20,761
20 Mar 26	143.60001 -0.90	146.80	142.80	144.80	25,689
19 Mar 26	144.50000 -4.20	148.10	144.50	147.40	27,426
18 Mar 26	148.70000 -0.60	152.00	147.70	150.20	21,807
17 Mar 26	149.30000 +0.80	150.20	146.50	148.30	14,700
16 Mar 26	148.50000 -1.70	150.30	148.30	149.80	17,990
13 Mar 26	150.20000 +1.30	150.80	146.30	147.40	14,600
12 Mar 26	148.89999 -5.80	155.20	146.40	154.50	24,639
11 Mar 26	154.70000 -3.80	158.00	154.60	157.30	12,535
10 Mar 26	158.50000 +6.50	158.70	154.90	156.00	18,333
09 Mar 26	152.00000 -6.80	155.00	151.00	151.60	18,061
06 Mar 26	158.80000 -0.30	160.10	155.80	159.80	19,116
05 Mar 26	159.10001 +0.80	159.80	156.20	158.20	15,954
04 Mar 26	158.30000 +0.70	158.70	155.50	157.00	15,790
03 Mar 26	157.60001 -6.40	161.60	155.00	161.60	32,952
02 Mar 26	164.00000 -4.00	165.80	161.60	163.60	17,044
27 Feb 26	168.00000 +0.00	168.20	165.50	168.00	14,180
26 Feb 26	168.00000 +1.10	168.40	165.50	167.00	9,792
25 Feb 26	166.89999 -1.30	169.40	166.10	168.10	10,253
24 Feb 26	168.20000 +0.20	168.80	165.90	167.70	13,684
23 Feb 26	168.00000 -1.20	172.00	167.00	168.30	13,912
20 Feb 26	169.20000 +0.20	170.00	167.50	169.00	14,577
19 Feb 26	169.00000 -1.40	170.40	168.00	170.00	9,464
18 Feb 26	170.39999 +2.10	170.40	166.60	167.90	10,765
17 Feb 26	168.30000 +0.20	168.70	166.30	167.00	10,261
16 Feb 26	168.10001 -2.60	170.60	168.10	170.40	6,638
13 Feb 26	170.70000 +2.30	172.10	166.30	167.20	11,316
12 Feb 26	168.39999 -0.80	171.10	167.20	170.50	10,229
11 Feb 26	169.20000 -3.70	172.00	167.80	172.00	14,469
10 Feb 26	172.89999 +4.20	174.80	168.80	169.80	16,595
09 Feb 26	168.70000 -1.30	170.50	167.60	170.40	7,566
06 Feb 26	170.00000 +1.00	170.00	166.70	168.20	12,845
05 Feb 26	169.00000 -2.00	171.90	168.30	171.90	9,494
04 Feb 26	171.00000 +2.40	171.00	165.80	168.90	45,439
03 Feb 26	168.60001 -0.20	171.10	167.30	170.70	10,627
02 Feb 26	168.80000 +0.60	170.40	166.00	167.00	12,400
30 Jan 26	168.20000 -1.40	171.00	168.20	170.40	8,788
29 Jan 26	169.60001 -2.90	174.00	168.90	174.00	10,065
28 Jan 26	172.50000 -1.00	174.00	171.70	172.50	9,146
27 Jan 26	173.50000 -1.90	176.70	173.00	176.30	11,474
26 Jan 26	175.39999 +1.20	175.40	172.40	174.40	16,022
23 Jan 26	174.20000 +1.00	174.50	171.90	172.00	10,928
22 Jan 26	173.20000 +4.70	173.20	170.00	170.00	11,639
21 Jan 26	168.50000 -1.80	172.40	167.00	170.90	12,559
20 Jan 26	170.30000 -1.50	171.40	168.40	171.30	13,444
19 Jan 26	171.80000 -4.20	175.00	171.40	173.50	16,696
16 Jan 26	176.00000 -2.20	178.20	175.20	177.90	18,121
15 Jan 26	178.20000 +3.30	178.80	174.60	176.00	17,004
14 Jan 26	174.89999 +3.20	176.00	170.90	172.20	15,271
13 Jan 26	171.70000 -0.10	172.00	166.90	171.90	19,158
12 Jan 26	171.80000 -2.60	173.70	170.70	173.60	9,091
09 Jan 26	174.39999 +3.10	175.00	171.30	171.30	12,479
08 Jan 26	171.30000 +2.00	171.50	169.50	170.10	10,908
07 Jan 26	169.30000 -2.40	172.60	168.20	172.50	18,069
06 Jan 26	171.70000 -2.60	173.50	168.80	173.40	23,570
05 Jan 26	174.30000 +0.80	174.40	170.70	173.10	14,741
02 Jan 26	173.50000 -1.80	175.10	171.60	174.10	10,494
31 Dec 25	175.30000 +0.70	175.30	173.50	174.50	5,038
30 Dec 25	174.60001 +1.00	175.10	172.80	173.40	10,315
29 Dec 25	173.60001 +0.70	174.20	171.90	172.50	12,541
24 Dec 25	172.89999 -1.00	174.40	172.90	173.60	10,072
23 Dec 25	173.89999 +0.40	173.90	172.20	173.40	14,533
22 Dec 25	173.50000 +1.20	173.50	170.20	172.60	11,926
19 Dec 25	172.30000 +2.40	172.30	169.30	169.30	42,450
18 Dec 25	169.89999 -2.20	172.20	168.00	172.10	28,454
17 Dec 25	172.10001 -1.10	172.90	170.00	171.70	20,140
16 Dec 25	173.20000 +2.30	173.50	170.30	170.30	20,974
15 Dec 25	170.89999 -0.90	172.80	170.00	172.10	15,612
12 Dec 25	171.80000 +1.80	172.30	169.40	170.00	14,796
11 Dec 25	170.00000 +1.30	171.20	168.50	169.60	18,047
10 Dec 25	168.70000 -0.80	170.40	167.80	169.90	13,902
09 Dec 25	169.50000 -5.50	175.80	169.50	175.80	21,164
08 Dec 25	175.00000 +2.30	177.00	173.20	173.60	18,976
05 Dec 25	172.70000 +1.00	173.20	171.20	171.80	13,270
04 Dec 25	171.70000 -1.30	173.40	171.70	173.30	15,836
03 Dec 25	173.00000 -1.00	174.20	172.30	172.90	16,898
02 Dec 25	174.00000 -1.40	175.40	170.40	173.10	20,156
01 Dec 25	175.39999 +3.40	175.40	170.40	171.10	23,230
28 Nov 25	172.00000 +0.60	172.70	167.60	169.70	35,707
27 Nov 25	171.39999 +23.60	171.40	154.10	154.10	112,515
26 Nov 25	147.80000 +0.50	148.80	147.00	147.30	9,259
25 Nov 25	147.30000 +0.80	148.20	144.10	145.70	13,053
24 Nov 25	146.50000 +2.20	147.80	144.60	144.60	16,826
21 Nov 25	144.30000 +2.80	145.20	140.30	140.30	18,035
20 Nov 25	141.50000 -1.00	143.50	140.50	143.50	6,524
19 Nov 25	142.50000 +0.10	143.80	141.50	143.00	6,844
18 Nov 25	142.39999 -1.80	144.00	141.70	143.90	10,022
17 Nov 25	144.20000 -0.80	145.00	144.00	144.50	5,733
14 Nov 25	145.00000 -1.20	146.10	143.80	145.40	7,195
13 Nov 25	146.20000 -1.70	148.60	145.40	148.10	8,515
12 Nov 25	147.89999 -0.40	149.50	147.90	148.70	7,262
11 Nov 25	148.30000 +0.90	148.70	147.10	147.30	4,305
10 Nov 25	147.39999 -0.50	149.50	147.00	148.80	7,482
07 Nov 25	147.89999 -0.60	149.80	146.90	149.80	8,865
06 Nov 25	148.50000 +0.10	149.50	147.50	149.20	10,615
05 Nov 25	148.39999 +3.70	150.30	144.00	144.90	15,983
04 Nov 25	144.70000 +1.20	145.80	142.20	142.80	15,566
03 Nov 25	143.50000 -1.00	145.00	141.80	144.50	11,116
31 Oct 25	144.50000 -2.30	147.20	144.50	147.20	10,875
30 Oct 25	146.80000 -0.80	148.10	146.30	147.60	7,483
29 Oct 25	147.60001 -3.30	151.30	147.40	150.50	8,151
28 Oct 25	150.89999 -0.10	151.70	149.80	151.50	7,136
27 Oct 25	151.00000 -2.10	153.60	150.70	153.00	6,582
24 Oct 25	153.10001 +0.90	153.70	151.20	152.70	6,588
23 Oct 25	152.20000 +1.60	152.70	150.20	150.20	8,822
22 Oct 25	150.60001 +0.80	150.60	147.10	148.90	9,889
21 Oct 25	149.80000 +1.20	150.00	147.40	148.40	8,541
20 Oct 25	148.60001 +2.60	148.80	144.80	146.20	9,970
17 Oct 25	146.00000 -0.50	146.90	144.40	145.30	14,758
16 Oct 25	146.50000 +1.50	146.80	144.10	145.00	13,055
15 Oct 25	145.00000 -0.70	147.80	144.20	146.40	9,662
14 Oct 25	145.70000 +1.40	145.70	142.20	143.70	15,260
13 Oct 25	144.30000 -0.20	146.30	143.20	145.00	8,517
10 Oct 25	144.50000 +0.00	148.50	143.80	144.40	14,471
09 Oct 25	144.50000 -1.80	147.50	144.40	146.20	12,256
08 Oct 25	146.30000 -1.60	148.20	145.50	146.80	10,592
07 Oct 25	147.89999 -0.30	148.20	145.60	147.90	11,684
06 Oct 25	148.20000 -4.70	150.90	145.90	150.90	16,224
03 Oct 25	152.89999 +3.60	154.20	151.00	151.10	26,922
02 Oct 25	149.30000 +1.70	150.00	147.60	149.20	8,953
01 Oct 25	147.60001 -0.70	149.30	147.30	147.90	7,169
30 Sep 25	148.30000 -2.00	150.00	146.40	149.90	15,432
29 Sep 25	150.30000 +2.70	151.40	147.80	148.20	11,656
26 Sep 25	147.60001 -3.00	155.80	147.60	153.70	27,403
25 Sep 25	150.60001 +8.30	150.60	138.40	141.50	41,569
24 Sep 25	142.30000 +2.00	143.60	140.90	141.00	16,239
23 Sep 25	140.30000 -5.40	146.90	140.30	146.10	20,928
22 Sep 25	145.70000 +1.00	146.10	143.00	144.70	12,552
19 Sep 25	144.70000 +0.20	146.70	144.30	144.30	14,864
18 Sep 25	144.50000 +0.10	145.40	143.10	144.80	9,491
17 Sep 25	144.39999 +0.20	145.30	144.00	145.30	4,539
16 Sep 25	144.20000 +1.00	145.70	143.30	143.50	9,927
15 Sep 25	143.20000 -3.40	147.30	143.10	146.90	13,375
12 Sep 25	146.60001 -0.30	147.80	145.90	147.80	5,570
11 Sep 25	146.89999 +0.10	148.00	146.50	147.10	5,964
10 Sep 25	146.80000 +0.80	147.90	145.40	146.00	7,430
09 Sep 25	146.00000 +0.00	147.50	145.60	146.30	8,587
08 Sep 25	146.00000 +1.70	146.80	143.60	144.90	11,122
05 Sep 25	144.30000 +0.80	145.00	143.20	144.40	10,697
04 Sep 25	143.50000 -2.50	145.90	141.90	144.40	19,588
03 Sep 25	146.00000 -1.00	148.10	146.00	147.30	7,569
02 Sep 25	147.00000 -2.80	149.80	146.40	149.60	9,270
01 Sep 25	149.80000 -1.00	151.40	149.40	150.80	7,251
29 Aug 25	150.80000 -1.30	152.10	149.90	151.60	11,174
28 Aug 25	152.10001 +0.60	155.00	152.00	152.00	9,965
27 Aug 25	151.50000 +0.70	152.20	150.20	151.20	9,362
26 Aug 25	150.80000 -8.20	155.70	146.60	155.70	37,608
25 Aug 25	159.00000 -2.30	160.90	159.00	160.70	5,277
22 Aug 25	161.30000 +1.80	162.00	159.20	159.20	15,987
21 Aug 25	159.50000 +1.30	159.70	157.70	158.10	7,502
20 Aug 25	158.20000 -0.70	158.90	157.30	158.00	8,724
19 Aug 25	158.89999 +3.40	159.10	156.00	156.00	9,885
18 Aug 25	155.50000 -1.40	157.30	155.10	157.10	6,184
15 Aug 25	156.89999 -0.80	158.10	156.10	158.00	7,067
14 Aug 25	157.70000 +2.50	157.80	156.00	156.00	12,260
13 Aug 25	155.20000 +0.30	155.70	154.30	155.00	7,789
12 Aug 25	154.89999 +2.50	154.90	152.10	153.00	5,705
11 Aug 25	152.39999 -1.50	154.00	152.30	154.00	5,209
08 Aug 25	153.89999 +0.10	155.10	153.60	154.00	6,302
07 Aug 25	153.80000 +4.20	154.10	149.50	149.50	11,182
06 Aug 25	149.60001 +0.20	150.40	148.70	149.90	6,657
05 Aug 25	149.39999 +0.70	150.70	148.40	150.00	7,065
04 Aug 25	148.70000 +0.30	150.00	148.40	149.60	6,656
01 Aug 25	148.39999 -2.00	149.90	146.70	149.20	17,424
31 Jul 25	150.39999 -1.60	152.80	148.20	151.90	32,320
30 Jul 25	152.00000 -1.70	153.90	151.90	153.90	6,453
29 Jul 25	153.70000 -0.50	154.60	153.20	154.00	13,340
28 Jul 25	154.20000 -0.80	156.10	153.70	156.10	13,892
25 Jul 25	155.00000 +0.70	155.10	152.30	153.60	20,305
24 Jul 25	154.30000 -0.80	156.00	153.20	156.00	11,717
23 Jul 25	155.10001 +1.60	157.20	155.00	155.40	21,763
22 Jul 25	153.50000 +0.20	153.70	152.20	153.30	10,692
21 Jul 25	153.30000 +0.10	154.80	152.80	153.20	13,328
18 Jul 25	153.20000 +1.40	153.40	151.70	152.10	8,986
17 Jul 25	151.80000 +0.80	153.00	150.00	152.30	35,016
16 Jul 25	151.00000 +0.20	152.60	149.50	149.90	13,788
15 Jul 25	150.80000 +0.40	153.50	150.80	151.40	10,692
14 Jul 25	150.39999 -3.10	152.60	150.20	151.80	12,447
11 Jul 25	153.50000 -1.00	155.00	153.50	154.10	9,738
10 Jul 25	154.50000 +2.60	155.30	151.90	152.30	16,921
09 Jul 25	151.89999 +3.00	152.20	148.20	149.80	21,103
08 Jul 25	148.89999 +0.80	149.50	147.90	148.30	10,081
07 Jul 25	148.10001 +1.10	149.20	145.50	146.70	16,483
04 Jul 25	147.00000 -2.90	149.00	146.70	149.00	9,492
03 Jul 25	149.89999 +1.20	150.40	149.00	149.50	10,777
02 Jul 25	148.70000 +0.20	149.10	147.00	149.10	15,594
01 Jul 25	148.50000 +0.60	150.20	147.00	149.20	15,452
30 Jun 25	147.89999 -2.10	149.90	147.00	149.80	25,540
27 Jun 25	150.00000 +3.00	150.30	145.70	147.60	21,528
26 Jun 25	147.00000 +7.70	152.30	145.70	150.00	68,378
25 Jun 25	139.30000 +0.50	140.20	137.50	138.50	18,231
24 Jun 25	138.80000 +3.70	140.00	136.70	136.80	20,768
23 Jun 25	135.10001 -2.10	137.00	135.10	137.00	20,530
20 Jun 25	137.20000 +1.20	138.80	136.00	136.00	51,611
19 Jun 25	136.00000 +0.00	138.10	135.00	135.00	23,302
18 Jun 25	136.00000 -0.20	138.30	135.20	136.20	12,832
17 Jun 25	136.20000 -0.80	137.50	135.70	137.00	15,498
16 Jun 25	137.00000 +1.90	138.00	134.70	135.00	19,699
13 Jun 25	135.10001 -1.30	136.40	132.10	133.30	21,808
12 Jun 25	136.39999 -1.30	138.00	134.80	137.30	19,153
11 Jun 25	137.70000 +1.40	137.90	136.20	136.40	11,486
10 Jun 25	136.30000 +1.40	136.70	134.30	135.00	8,831
09 Jun 25	134.89999 -0.60	136.10	134.90	135.20	8,637
06 Jun 25	135.50000 -0.40	137.20	135.10	135.50	14,937
05 Jun 25	135.89999 +2.10	136.30	132.10	134.40	32,603
04 Jun 25	133.80000 +3.40	134.30	130.50	130.50	32,723
03 Jun 25	130.39999 +1.90	130.40	128.10	128.50	11,085
02 Jun 25	128.50000 -0.60	129.20	127.40	128.80	10,379
30 May 25	129.10001 -2.90	130.40	129.10	129.80	18,034
29 May 25	132.00000 +2.30	133.90	130.40	131.50	34,556
28 May 25	129.70000 +0.30	131.90	129.70	130.00	11,350
27 May 25	129.39999 -0.50	131.10	128.90	129.40	11,655
26 May 25	129.89999 +2.80	129.90	128.20	129.00	7,404
23 May 25	127.10000 -0.20	130.10	125.30	127.60	17,040
22 May 25	127.30000 -1.90	129.50	127.20	128.30	16,116
21 May 25	129.20000 -3.80	133.00	129.20	132.40	15,948
20 May 25	133.00000 +0.20	133.60	131.00	132.90	13,514
19 May 25	132.80000 +2.80	132.90	129.10	129.40	22,204
16 May 25	130.00000 -1.80	132.00	127.90	132.00	27,059
15 May 25	131.80000 +0.00	133.00	130.80	131.10	46,887
14 May 25	131.80000 +12.90	132.70	124.60	125.10	108,094
13 May 25	118.90000 +1.70	119.70	116.20	116.90	19,586
12 May 25	117.20000 +2.10	119.40	116.30	116.50	21,382
09 May 25	115.10000 +1.30	115.50	113.50	113.70	14,736
08 May 25	113.80000 +2.70	113.90	110.90	111.50	15,913
07 May 25	111.10000 +3.90	113.00	107.30	108.90	47,895
06 May 25	107.20000 +0.30	108.50	105.20	107.00	12,977
05 May 25	106.90000 -0.10	108.00	106.00	107.00	19,068
02 May 25	107.00000 +2.70	107.00	105.00	105.20	17,681
30 Apr 25	104.30000 -0.30	107.40	102.70	105.10	22,392
29 Apr 25	104.60000 +1.40	105.40	102.60	103.10	11,526
28 Apr 25	103.20000 -0.70	104.70	102.90	104.20	13,337
25 Apr 25	103.90000 +1.40	104.00	101.20	103.00	14,674
24 Apr 25	102.50000 +1.80	102.50	99.85	100.70	12,993
23 Apr 25	100.70000 +2.00	102.00	99.65	100.40	23,722
22 Apr 25	98.70000 -0.10	99.80	96.50	99.70	14,250
17 Apr 25	98.80000 -1.20	100.00	97.75	100.00	22,443
16 Apr 25	100.00000 -1.10	100.20	98.35	100.20	18,154
15 Apr 25	101.10000 +2.05	101.20	99.20	99.55	19,568
14 Apr 25	99.05000 +3.35	99.05	96.85	98.00	10,406
11 Apr 25	95.70000 -1.65	98.25	94.25	98.05	19,416
10 Apr 25	97.35000 +1.80	105.30	97.15	104.00	36,167
09 Apr 25	95.55000 -4.00	99.25	95.05	97.90	23,557
08 Apr 25	99.55000 +1.75	101.90	98.35	100.10	21,934
07 Apr 25	97.80000 -2.70	105.10	94.35	95.55	48,837
04 Apr 25	100.50000 -2.60	102.40	97.65	101.90	34,595
03 Apr 25	103.10000 -2.70	105.80	102.90	103.90	23,457
02 Apr 25	105.80000 +0.30	106.30	103.70	105.00	21,504
01 Apr 25	105.50000 +2.20	106.30	103.90	104.40	26,107
31 Mar 25	103.30000 -0.80	104.10	101.30	103.00	39,349
28 Mar 25	104.10000 -0.90	106.80	103.60	103.90	47,547
27 Mar 25	105.00000 -13.00	110.50	100.50	103.00	107,403
26 Mar 25	118.00000 -5.60	123.70	117.80	123.70	28,023
25 Mar 25	123.60000 +3.40	124.30	120.50	120.50	9,215
24 Mar 25	120.20000 -3.10	125.40	118.60	124.90	23,540
21 Mar 25	123.30000 -2.50	124.90	122.30	124.60	14,405
20 Mar 25	125.80000 -2.00	128.40	124.60	127.80	14,142
19 Mar 25	127.80000 +0.50	127.80	126.00	126.30	6,899
18 Mar 25	127.30000 +1.30	129.70	126.80	127.10	11,988
17 Mar 25	126.00000 +0.30	126.90	124.70	126.30	11,120
14 Mar 25	125.70000 +2.00	127.00	122.50	122.90	11,728
13 Mar 25	123.70000 -1.40	126.70	123.20	125.70	15,669
12 Mar 25	125.10000 +0.50	127.30	124.60	125.50	10,401
11 Mar 25	124.60000 -5.80	131.40	123.80	131.00	16,192
10 Mar 25	130.39999 -0.40	132.90	128.90	132.00	11,151
07 Mar 25	130.80000 -0.50	131.10	128.50	130.60	10,571
06 Mar 25	131.30000 +2.90	131.50	128.90	130.20	10,631
05 Mar 25	128.39999 +1.10	132.50	128.40	130.10	17,686
04 Mar 25	127.30000 -5.60	131.50	126.90	131.50	16,275
03 Mar 25	132.89999 -0.90	134.50	131.60	132.90	17,823
28 Feb 25	133.80000 +1.00	133.80	130.90	131.10	20,619
27 Feb 25	132.80000 -2.40	134.60	132.40	133.70	20,271
26 Feb 25	135.20000 +2.60	137.50	134.10	134.10	14,517
25 Feb 25	132.60001 -0.70	134.90	132.60	132.60	9,368
24 Feb 25	133.30000 +1.20	134.30	132.00	132.00	8,562
21 Feb 25	132.10001 +1.50	133.20	131.10	131.10	11,281
20 Feb 25	130.60001 -2.00	135.10	130.50	132.50	18,087
19 Feb 25	132.60001 -5.40	138.50	132.30	137.70	18,090
18 Feb 25	138.00000 +0.60	138.90	136.40	137.30	14,601
17 Feb 25	137.39999 +1.20	137.60	135.80	136.20	7,689
14 Feb 25	136.20000 +0.80	137.00	134.70	135.30	9,361
13 Feb 25	135.39999 +1.10	136.90	135.30	136.10	17,533
12 Feb 25	134.30000 -0.70	136.30	134.10	135.30	9,863
11 Feb 25	135.00000 -0.70	137.80	133.50	135.30	25,459
10 Feb 25	135.70000 +2.00	136.00	131.90	134.00	17,459
07 Feb 25	133.70000 +0.60	133.90	133.10	133.40	20,422
06 Feb 25	133.10001 +3.10	133.80	130.00	130.00	15,166
05 Feb 25	130.00000 -1.70	132.00	129.50	131.00	24,570
04 Feb 25	131.70000 +0.90	132.30	129.70	131.00	16,006
03 Feb 25	130.80000 -1.50	131.20	125.60	128.20	41,843
31 Jan 25	132.30000 +0.00	133.80	132.20	132.50	16,093
30 Jan 25	132.30000 +2.50	132.70	130.60	130.60	13,355
29 Jan 25	129.80000 +1.90	130.60	128.60	129.00	13,484
28 Jan 25	127.90000 -0.80	130.90	127.90	128.80	12,803
27 Jan 25	128.70000 -1.30	129.90	127.00	128.70	17,331
24 Jan 25	130.00000 +3.50	130.60	127.00	127.10	32,732
23 Jan 25	126.50000 +1.00	127.00	125.30	125.50	15,326
22 Jan 25	125.50000 +2.80	126.40	123.10	123.40	21,110
21 Jan 25	122.70000 +1.60	123.30	120.50	121.00	11,467
20 Jan 25	121.10000 +1.80	122.40	119.40	119.80	17,308
17 Jan 25	119.30000 -0.30	121.60	119.30	119.70	11,062
16 Jan 25	119.60000 -2.30	123.00	118.40	122.90	16,283
15 Jan 25	121.90000 +2.50	122.50	119.30	119.50	12,072
14 Jan 25	119.40000 +1.80	120.20	118.10	119.00	9,665
13 Jan 25	117.60000 -3.30	120.80	117.00	120.00	11,567
10 Jan 25	120.90000 +0.60	123.20	119.30	120.40	14,125
09 Jan 25	120.30000 -1.20	121.50	120.00	120.50	9,483
08 Jan 25	121.50000 -2.90	127.00	114.60	116.00	78,032
07 Jan 25	124.40000 -1.80	127.50	123.50	127.20	14,807
06 Jan 25	126.20000 +3.20	128.50	124.40	124.60	24,589
03 Jan 25	123.00000 -1.60	124.30	122.60	123.90	11,714
02 Jan 25	124.60000 +2.30	124.60	121.90	122.80	10,564
31 Dec 24	122.30000 +1.60	122.40	120.40	120.60	1,957
30 Dec 24	120.70000 -0.90	121.60	120.00	121.50	12,027
27 Dec 24	121.60000 +1.40	123.00	120.20	120.20	7,588
24 Dec 24	120.20000 -0.10	121.10	120.20	120.40	3,322
23 Dec 24	120.30000 +0.00	121.00	118.90	120.00	8,074
20 Dec 24	120.30000 -0.90	120.80	118.10	120.50	18,190
19 Dec 24	121.20000 -1.30	122.00	119.50	120.20	13,025
18 Dec 24	122.50000 +0.60	124.30	122.20	122.20	12,537
17 Dec 24	121.90000 +0.60	122.70	120.50	120.60	9,562
16 Dec 24	121.30000 -3.00	123.80	119.20	123.30	20,891
13 Dec 24	124.30000 -1.00	126.40	124.10	125.00	11,908
12 Dec 24	125.30000 +0.50	126.50	124.70	125.00	15,588
11 Dec 24	124.80000 -1.30	125.50	124.20	125.30	11,910
10 Dec 24	126.10000 +1.10	126.60	124.60	124.80	14,619
09 Dec 24	125.00000 +2.30	126.50	123.30	123.80	22,593
06 Dec 24	122.70000 +1.30	123.20	121.40	121.80	13,206
05 Dec 24	121.40000 +2.90	121.80	118.00	118.00	16,381
04 Dec 24	118.50000 +2.70	119.30	115.50	115.50	20,148
03 Dec 24	115.80000 +1.10	117.00	115.30	116.80	15,192
02 Dec 24	114.70000 -4.40	117.90	114.00	116.60	27,465
29 Nov 24	119.10000 -1.70	121.20	117.90	120.40	25,479
28 Nov 24	120.80000 -1.20	122.50	119.20	122.00	22,770
27 Nov 24	122.00000 -1.00	123.10	120.00	122.90	36,077
26 Nov 24	123.00000 +3.60	128.40	120.90	125.00	67,940
25 Nov 24	119.40000 +1.80	120.00	115.50	118.50	21,047
22 Nov 24	117.60000 +1.20	118.20	115.90	117.20	11,400
21 Nov 24	116.40000 +0.50	116.60	114.00	116.00	27,082
20 Nov 24	115.90000 -4.00	120.30	115.00	120.10	24,980
19 Nov 24	119.90000 -0.30	121.00	118.00	120.00	20,373
18 Nov 24	120.20000 -0.70	122.70	119.80	121.00	14,000
15 Nov 24	120.90000 -0.90	121.40	119.00	120.80	12,591
14 Nov 24	121.80000 +2.80	122.10	117.90	119.50	25,374
13 Nov 24	119.00000 -2.60	123.30	118.00	121.20	38,257
12 Nov 24	121.60000 -3.30	123.60	121.60	123.40	16,629
11 Nov 24	124.90000 +0.70	126.40	124.80	125.00	7,478
08 Nov 24	124.20000 -2.30	126.50	123.60	126.40	9,821
07 Nov 24	126.50000 +1.70	127.10	125.30	125.30	13,780
06 Nov 24	124.80000 +0.00	126.70	124.60	125.00	15,051
05 Nov 24	124.80000 +0.80	125.70	123.90	123.90	10,653
04 Nov 24	124.00000 -1.00	126.00	123.60	124.80	14,770
01 Nov 24	125.00000 +0.00	125.40	123.80	125.00	8,745
31 Oct 24	125.00000 +1.10	125.40	123.50	123.90	15,308
30 Oct 24	123.90000 -0.40	127.20	123.30	124.00	18,334
29 Oct 24	124.30000 +3.40	128.50	119.30	121.10	35,340
28 Oct 24	120.90000 +0.80	121.60	118.60	121.30	15,383
25 Oct 24	120.10000 +1.40	121.10	117.70	118.00	19,929
24 Oct 24	118.70000 +1.40	120.30	117.80	117.80	11,921
23 Oct 24	117.30000 -1.70	119.70	117.30	118.80	14,360
22 Oct 24	119.00000 -0.40	119.70	117.70	119.40	15,876
21 Oct 24	119.40000 -2.20	123.00	118.60	121.40	18,439
18 Oct 24	121.60000 +2.60	123.60	119.20	119.20	29,409
17 Oct 24	119.00000 +0.50	120.10	117.90	119.50	18,740
16 Oct 24	118.50000 +1.00	119.20	116.00	116.10	16,586
15 Oct 24	117.50000 +2.10	117.90	115.40	115.60	17,660
14 Oct 24	115.40000 +0.60	115.40	113.90	114.70	12,751
11 Oct 24	114.80000 +0.20	115.70	113.60	114.60	16,979
10 Oct 24	114.60000 -0.70	115.80	114.00	115.40	21,112
09 Oct 24	115.30000 +2.30	115.30	112.50	112.80	18,619
08 Oct 24	113.00000 +0.20	113.80	110.00	110.50	11,637
07 Oct 24	112.80000 -3.50	115.60	112.60	115.50	13,019
04 Oct 24	116.30000 +4.40	116.60	112.00	112.00	19,613
03 Oct 24	111.90000 -4.30	114.50	111.90	114.50	21,206
02 Oct 24	116.20000 +1.10	117.90	114.20	114.80	21,910
01 Oct 24	115.10000 -0.30	118.20	114.80	115.40	22,464
30 Sep 24	115.40000 -4.40	120.80	115.20	120.70	35,029
27 Sep 24	119.80000 +12.30	121.10	114.60	117.40	69,598
26 Sep 24	107.50000 +7.30	107.90	102.00	102.50	38,603
25 Sep 24	100.20000 -4.20	104.10	100.20	103.70	22,969
24 Sep 24	104.40000 +0.20	106.10	104.20	105.10	12,076
23 Sep 24	104.20000 +1.00	104.50	102.50	103.70	13,914
20 Sep 24	103.20000 -2.90	105.60	103.20	105.60	21,528
19 Sep 24	106.10000 +6.10	106.50	101.00	101.00	23,476
18 Sep 24	100.00000 +0.75	102.00	99.55	99.90	24,489
17 Sep 24	99.25000 +0.60	99.25	95.60	98.80	48,557
16 Sep 24	98.65000 -1.30	100.20	98.65	99.85	13,140
13 Sep 24	99.95000 -0.05	101.20	99.65	100.40	9,782
12 Sep 24	100.00000 +0.45	101.30	99.60	100.70	15,827
11 Sep 24	99.55000 -0.45	101.00	98.95	100.30	21,630
10 Sep 24	100.00000 -0.50	101.10	98.15	100.50	19,230
09 Sep 24	100.50000 +0.50	101.40	100.00	100.60	12,089
06 Sep 24	100.00000 -1.90	102.20	100.00	101.80	19,340
05 Sep 24	101.90000 +0.80	102.90	100.50	101.00	15,848
04 Sep 24	101.10000 -2.20	102.40	100.80	101.90	25,903
03 Sep 24	103.30000 -1.90	105.20	102.80	105.20	13,359
02 Sep 24	105.20000 -1.10	106.00	103.70	105.90	14,511
30 Aug 24	106.30000 +1.30	106.70	105.20	105.20	20,720
29 Aug 24	105.00000 +0.60	106.10	104.20	104.20	14,106
28 Aug 24	104.40000 -2.00	106.40	104.20	106.40	10,085
27 Aug 24	106.40000 -1.00	108.00	106.40	107.40	7,660
26 Aug 24	107.40000 +0.10	107.80	106.20	107.60	8,757
23 Aug 24	107.30000 +0.80	107.50	106.10	106.70	7,274
22 Aug 24	106.50000 -0.20	108.10	106.30	106.90	7,856
21 Aug 24	106.70000 +1.40	107.70	105.50	105.70	11,160
20 Aug 24	105.30000 -0.70	107.10	105.30	107.00	10,163
19 Aug 24	106.00000 +1.90	106.10	104.20	104.40	7,135
16 Aug 24	104.10000 -0.80	105.80	103.80	105.80	10,058
15 Aug 24	104.90000 +1.10	105.20	103.50	104.10	16,409
14 Aug 24	103.80000 +0.70	104.00	103.40	103.60	5,242
13 Aug 24	103.10000 +0.60	103.10	101.90	102.70	6,977
12 Aug 24	102.50000 -0.90	104.60	102.50	104.10	7,750
09 Aug 24	103.40000 -0.10	104.50	102.50	103.50	8,354
08 Aug 24	103.50000 -1.00	103.90	102.30	103.90	12,957
07 Aug 24	104.50000 +1.80	105.00	103.50	103.90	10,481
06 Aug 24	102.70000 -0.30	104.10	102.10	103.60	13,881
05 Aug 24	103.00000 -1.10	103.00	99.50	100.30	20,532
02 Aug 24	104.10000 -1.60	105.60	103.30	104.90	13,343
01 Aug 24	105.70000 -2.80	108.30	105.30	107.90	15,545
31 Jul 24	108.50000 -0.10	110.90	108.20	110.70	12,011
30 Jul 24	108.60000 +0.70	109.50	107.50	107.60	9,983
29 Jul 24	107.90000 +0.00	109.30	107.20	108.90	13,665
26 Jul 24	107.90000 +1.40	107.90	106.10	106.50	13,240
25 Jul 24	106.50000 -0.10	106.50	102.40	104.30	35,197
24 Jul 24	106.60000 -2.80	108.50	106.60	108.00	15,697
23 Jul 24	109.40000 -0.30	109.70	107.50	109.70	30,246
22 Jul 24	109.70000 +2.40	109.90	108.00	108.90	62,234
19 Jul 24	107.30000 -3.70	110.40	106.80	110.40	27,528
18 Jul 24	111.00000 -0.20	112.20	110.60	111.80	23,585
17 Jul 24	111.20000 -3.40	113.70	111.00	113.70	26,514
16 Jul 24	114.60000 +0.30	114.60	112.70	114.30	8,447
15 Jul 24	114.30000 -0.90	115.70	113.20	115.70	12,101
12 Jul 24	115.20000 +1.60	115.40	113.50	114.10	15,050
11 Jul 24	113.60000 +1.50	114.70	111.40	113.10	13,079
10 Jul 24	112.10000 +0.30	112.70	111.10	111.50	21,580
09 Jul 24	111.80000 -3.20	114.70	111.80	114.10	17,793
08 Jul 24	115.00000 +1.60	115.90	113.20	113.80	18,819
05 Jul 24	113.40000 -0.60	115.20	113.40	114.50	11,582
04 Jul 24	114.00000 -0.60	116.50	113.70	115.30	15,725
03 Jul 24	114.60000 +1.20	115.70	113.80	114.00	18,836
02 Jul 24	113.40000 +1.00	113.40	111.00	111.80	10,137
01 Jul 24	112.40000 +3.00	115.20	112.40	114.50	28,518
28 Jun 24	109.40000 +0.60	111.50	109.10	110.80	22,871
27 Jun 24	108.80000 -2.30	111.90	107.90	111.00	38,930
26 Jun 24	111.10000 -1.80	114.20	109.60	113.60	39,466
25 Jun 24	112.90000 -7.10	122.10	111.20	121.10	85,727
24 Jun 24	120.00000 +2.40	120.40	117.20	117.80	18,567
21 Jun 24	117.60000 -4.10	121.20	117.50	121.10	18,772
20 Jun 24	121.70000 +4.20	122.90	117.30	117.50	28,875
19 Jun 24	117.50000 -1.50	119.50	117.50	119.50	12,774
18 Jun 24	119.00000 +1.10	120.60	117.80	119.60	17,639
17 Jun 24	117.90000 -2.30	120.90	116.50	117.90	44,759
14 Jun 24	120.20000 -4.70	125.10	118.10	124.40	58,632
13 Jun 24	124.90000 -13.10	137.80	124.50	137.80	55,644
12 Jun 24	138.00000 -0.10	139.00	136.30	137.90	15,245
11 Jun 24	138.10001 -1.20	140.40	137.90	139.70	14,316
10 Jun 24	139.30000 +0.30	139.30	135.90	137.00	19,714
07 Jun 24	139.00000 +0.70	139.70	137.70	138.50	9,043
06 Jun 24	138.30000 +0.30	139.80	137.90	138.70	20,624
05 Jun 24	138.00000 +0.40	138.50	136.50	137.60	14,121
04 Jun 24	137.60001 -1.40	142.00	137.60	139.00	14,271
03 Jun 24	139.00000 -0.80	140.50	138.00	140.00	13,958
31 May 24	139.80000 +1.20	140.20	137.60	138.60	30,767
30 May 24	138.60001 +1.30	138.80	136.70	137.00	7,984
29 May 24	137.30000 -3.10	140.20	137.10	139.80	22,944
28 May 24	140.39999 -2.20	143.50	139.80	143.40	13,013
27 May 24	142.60001 +1.90	142.60	140.80	141.00	10,336
24 May 24	140.70000 +0.60	140.90	138.40	138.80	15,172
23 May 24	140.10001 -0.30	141.80	139.80	140.40	10,918
22 May 24	140.39999 -2.70	141.90	139.70	141.90	15,552
21 May 24	143.10001 +0.60	144.10	142.00	142.40	12,893
20 May 24	142.50000 -1.50	144.50	142.50	144.00	15,102
17 May 24	144.00000 -1.60	147.40	143.00	147.00	19,009
16 May 24	145.60001 +1.60	145.60	142.60	144.30	34,581
15 May 24	144.00000 -10.50	148.50	139.80	145.00	117,043
14 May 24	154.50000 +0.60	156.50	152.70	154.20	20,182
13 May 24	153.89999 +3.50	154.60	151.40	152.40	19,968
10 May 24	150.39999 +1.00	151.10	149.50	149.50	7,322
09 May 24	149.39999 +0.70	150.80	148.20	149.10	10,154
08 May 24	148.70000 +0.90	149.10	146.80	148.30	7,109
07 May 24	147.80000 +1.40	147.80	145.50	146.10	8,571
06 May 24	146.39999 +0.60	147.80	146.30	146.90	9,990
03 May 24	145.80000 +1.00	147.70	145.40	145.40	12,094
02 May 24	144.80000 +1.30	145.40	142.70	143.90	14,846
30 Apr 24	143.50000 -3.40	146.50	143.40	146.50	21,913
29 Apr 24	146.89999 +2.00	147.00	144.50	145.00	13,489
26 Apr 24	144.89999 +1.90	145.80	143.80	145.10	14,497
25 Apr 24	143.00000 -1.00	145.10	142.10	144.00	18,913
24 Apr 24	144.00000 +0.00	145.20	143.50	144.80	15,228
23 Apr 24	144.00000 +1.00	145.10	141.00	142.50	18,250
22 Apr 24	143.00000 -6.50	149.00	140.10	148.00	58,037
19 Apr 24	149.50000 -2.50	151.00	148.60	150.00	14,167
18 Apr 24	152.00000 +0.00	152.20	150.70	151.90	10,998
17 Apr 24	152.00000 -0.80	153.60	152.00	152.60	14,253
16 Apr 24	152.80000 -3.30	154.10	151.00	153.20	18,220
15 Apr 24	156.10001 +0.10	157.30	156.00	156.00	7,091
12 Apr 24	156.00000 -2.20	160.30	155.60	159.60	15,380
11 Apr 24	158.20000 +1.10	158.20	156.40	157.20	10,861
10 Apr 24	157.10001 -1.80	160.40	157.00	159.90	9,836
09 Apr 24	158.89999 -0.60	160.10	158.70	159.60	6,658
08 Apr 24	159.50000 +1.60	161.00	158.40	158.40	13,291
05 Apr 24	157.89999 +0.50	158.10	156.20	156.20	11,410
04 Apr 24	157.39999 -0.40	159.30	156.70	157.80	11,099
03 Apr 24	157.80000 -0.10	158.60	156.40	158.30	14,419
02 Apr 24	157.89999 -5.10	163.00	157.70	163.00	33,006
28 Mar 24	163.00000 +14.80	163.80	153.70	153.70	123,943
27 Mar 24	148.20000 +1.90	148.20	145.30	146.20	11,168
26 Mar 24	146.30000 +1.80	146.30	143.70	145.00	16,503
25 Mar 24	144.50000 -1.40	145.90	143.20	145.30	11,635
22 Mar 24	145.89999 -0.80	147.10	145.30	146.00	8,626
21 Mar 24	146.70000 +1.10	147.90	144.80	147.50	17,098
20 Mar 24	145.60001 -1.60	147.20	144.90	147.20	10,640
19 Mar 24	147.20000 +0.30	147.60	146.20	147.40	7,712
18 Mar 24	146.89999 +2.00	148.20	145.10	145.10	9,527
15 Mar 24	144.89999 +2.20	145.10	142.50	142.70	28,690
14 Mar 24	142.70000 -0.90	144.00	142.60	143.50	21,716
13 Mar 24	143.60001 -1.10	145.50	143.00	145.50	12,664
12 Mar 24	144.70000 +1.00	145.40	142.50	143.40	11,021
11 Mar 24	143.70000 -1.60	145.30	142.30	145.30	21,072
08 Mar 24	145.30000 -0.20	145.50	143.10	145.10	15,187
07 Mar 24	145.50000 -1.50	146.70	143.50	145.00	20,079
06 Mar 24	147.00000 -1.70	148.60	146.20	148.60	17,393
05 Mar 24	148.70000 -1.30	150.40	148.20	150.30	13,267
04 Mar 24	150.00000 -1.50	151.50	150.00	151.20	7,177
01 Mar 24	151.50000 +1.90	152.50	149.00	149.00	20,977
29 Feb 24	149.60001 -3.10	153.60	148.30	152.70	21,824
28 Feb 24	152.70000 +1.50	153.50	151.30	151.60	24,907
27 Feb 24	151.20000 +2.20	151.20	148.20	149.20	12,551
26 Feb 24	149.00000 -0.90	149.70	146.50	149.70	9,395
23 Feb 24	149.89999 -0.10	150.10	147.90	150.10	9,239
22 Feb 24	150.00000 +3.20	150.80	148.10	148.90	23,015
21 Feb 24	146.80000 +1.90	147.30	145.70	145.80	16,265
20 Feb 24	144.89999 +0.20	145.90	144.20	145.10	8,965
19 Feb 24	144.70000 +0.30	145.50	143.20	144.40	13,362
16 Feb 24	144.39999 +0.80	145.40	144.20	145.40	12,586
15 Feb 24	143.60001 -1.20	146.40	143.10	145.90	12,218
14 Feb 24	144.80000 +0.30	145.20	143.90	144.40	21,712
13 Feb 24	144.50000 -1.20	146.30	142.70	146.00	28,671
12 Feb 24	145.70000 +0.00	147.00	145.20	146.00	8,755
09 Feb 24	145.70000 -1.40	147.50	144.20	147.20	9,704
08 Feb 24	147.10001 -1.80	150.40	146.90	149.10	14,621
07 Feb 24	148.89999 -0.70	150.60	148.60	149.80	9,615
06 Feb 24	149.60001 +1.70	149.90	146.30	148.00	15,914
05 Feb 24	147.89999 +0.30	149.60	147.60	148.10	12,787
02 Feb 24	147.60001 +0.40	150.00	147.30	148.30	23,884
01 Feb 24	147.20000 +0.80	147.90	145.40	146.10	8,948
31 Jan 24	146.39999 +2.10	147.30	144.00	144.30	20,399
30 Jan 24	144.30000 +0.60	144.60	142.90	144.10	9,458
29 Jan 24	143.70000 -0.10	145.40	143.00	143.90	10,918
26 Jan 24	143.80000 +0.30	144.80	143.20	144.20	10,667
25 Jan 24	143.50000 +0.60	143.90	142.30	142.50	9,773
24 Jan 24	142.89999 -0.50	144.70	142.20	144.70	10,783
23 Jan 24	143.39999 +0.90	145.30	142.60	142.60	13,922
22 Jan 24	142.50000 +1.30	143.40	142.10	142.80	11,013
19 Jan 24	141.20000 -0.20	143.20	141.20	142.40	16,452
18 Jan 24	141.39999 +3.60	141.90	138.60	138.90	16,342
17 Jan 24	137.80000 -4.30	141.00	136.50	140.00	15,008
16 Jan 24	142.10001 -0.90	143.50	140.70	142.40	15,104
15 Jan 24	143.00000 +0.70	143.90	141.70	143.90	15,348
12 Jan 24	142.30000 -0.20	144.70	142.00	142.50	13,389
11 Jan 24	142.50000 +1.50	143.00	140.10	142.00	24,958
10 Jan 24	141.00000 -3.40	142.70	139.00	142.70	33,019
09 Jan 24	144.39999 +1.80	149.00	143.50	146.00	46,899
08 Jan 24	142.60001 +2.10	142.70	139.00	140.10	11,140
05 Jan 24	140.50000 -0.60	141.50	137.60	140.10	14,821
04 Jan 24	141.10001 -0.30	141.60	139.70	141.40	11,569
03 Jan 24	141.39999 -5.20	146.30	140.70	146.30	20,991
02 Jan 24	146.60001 -1.70	149.60	146.10	147.80	12,873
29 Dec 23	148.30000 -0.30	149.40	147.60	148.70	8,191
28 Dec 23	148.60001 -0.50	150.00	147.90	149.40	9,386
27 Dec 23	149.10001 +2.30	149.50	146.70	146.80	19,257
22 Dec 23	146.80000 +0.60	146.80	145.10	145.80	10,446
21 Dec 23	146.20000 -0.80	146.40	143.30	146.30	12,249
20 Dec 23	147.00000 +0.90	147.80	144.50	145.70	20,869
19 Dec 23	146.10001 +4.00	146.40	142.10	142.10	17,499
18 Dec 23	142.10001 +0.40	142.30	139.20	141.50	16,197
15 Dec 23	141.70000 +0.70	142.10	140.30	141.20	19,735
14 Dec 23	141.00000 +5.90	142.30	138.20	138.30	32,045
13 Dec 23	135.10001 -1.40	137.00	135.10	136.70	15,084
12 Dec 23	136.50000 -3.80	140.40	136.40	140.10	19,858
11 Dec 23	140.30000 -1.60	141.90	140.20	141.90	9,505
08 Dec 23	141.89999 +0.70	142.80	141.20	141.20	14,033
07 Dec 23	141.20000 -0.20	141.70	136.80	140.00	17,729
06 Dec 23	141.39999 +0.00	142.10	140.40	141.30	12,824
05 Dec 23	141.39999 +1.90	141.90	139.00	139.50	10,920
04 Dec 23	139.50000 -0.60	142.20	138.60	141.00	23,371
01 Dec 23	140.10001 -1.50	142.30	139.30	141.60	21,101
30 Nov 23	141.60001 -0.50	142.80	140.10	142.10	19,135
29 Nov 23	142.10001 +0.30	147.30	141.50	143.70	34,329
28 Nov 23	141.80000 -0.40	142.60	139.90	142.20	13,396
27 Nov 23	142.20000 +0.30	143.20	139.40	141.60	17,530
24 Nov 23	141.89999 +4.50	142.20	136.80	137.20	31,689
23 Nov 23	137.39999 +0.30	137.40	135.90	136.80	10,726
22 Nov 23	137.10001 +3.30	137.10	133.90	134.10	12,373
21 Nov 23	133.80000 -4.00	138.10	133.70	137.80	15,319
20 Nov 23	137.80000 +0.60	137.80	136.70	137.40	17,211
17 Nov 23	137.20000 +2.40	137.40	134.40	134.50	13,955
16 Nov 23	134.80000 -2.50	137.50	134.40	137.30	17,794
15 Nov 23	137.30000 +0.60	137.40	135.80	136.50	20,620
14 Nov 23	136.70000 +3.80	136.90	132.40	133.30	13,147
13 Nov 23	132.89999 +0.70	133.40	131.40	133.00	7,929
10 Nov 23	132.20000 -3.10	134.50	131.90	134.40	13,478
09 Nov 23	135.30000 +4.60	135.30	130.70	130.70	26,015
08 Nov 23	130.70000 +1.30	130.70	128.00	128.70	21,962
07 Nov 23	129.39999 -1.00	130.90	128.30	130.20	10,851
06 Nov 23	130.39999 -0.80	131.80	130.10	131.60	9,042
03 Nov 23	131.20000 +3.60	131.30	128.40	128.70	19,457
02 Nov 23	127.60000 +2.90	128.50	124.00	125.60	18,329
01 Nov 23	124.70000 +0.90	124.90	123.30	124.30	11,334
31 Oct 23	123.80000 +1.70	124.60	122.60	122.60	11,563
30 Oct 23	122.10000 -2.30	124.80	122.10	124.50	10,415
27 Oct 23	124.40000 +1.20	126.00	122.60	122.90	14,396
26 Oct 23	123.20000 -1.90	124.70	121.10	122.90	28,680
25 Oct 23	125.10000 -4.10	129.00	125.00	129.00	12,465
24 Oct 23	129.20000 -0.10	130.70	128.80	129.70	9,610
23 Oct 23	129.30000 +1.00	129.80	126.70	129.20	14,064
20 Oct 23	128.30000 -2.50	130.30	127.70	130.00	15,514
19 Oct 23	130.80000 -3.60	133.50	130.60	133.30	11,090
18 Oct 23	134.39999 +0.30	136.20	133.80	134.00	15,840
17 Oct 23	134.10001 -0.30	134.40	132.30	134.10	10,781
16 Oct 23	134.39999 +1.90	135.20	132.70	133.40	10,902
13 Oct 23	132.50000 -4.00	137.90	132.00	137.00	20,679
12 Oct 23	136.50000 +7.00	137.40	130.70	131.00	30,945
11 Oct 23	129.50000 -2.20	130.50	128.30	129.60	7,182
10 Oct 23	131.70000 +4.50	132.10	128.30	128.30	9,543
09 Oct 23	127.20000 -3.80	130.50	126.90	130.30	13,569
06 Oct 23	131.00000 +1.50	132.30	129.40	130.20	23,605
05 Oct 23	129.50000 -0.40	131.70	129.10	130.00	12,299
04 Oct 23	129.89999 +2.00	129.90	125.80	126.80	13,446
03 Oct 23	127.90000 -2.00	130.70	126.90	129.40	25,333
02 Oct 23	129.89999 +1.40	132.20	129.10	130.20	24,070
29 Sep 23	128.50000 +10.50	131.40	124.80	126.00	64,073
28 Sep 23	118.00000 -1.40	119.70	116.60	119.50	27,749
27 Sep 23	119.40000 -0.10	121.70	119.10	119.70	15,007
26 Sep 23	119.50000 -3.30	122.20	118.70	122.20	24,249
25 Sep 23	122.80000 -2.10	124.60	121.30	124.60	16,158
22 Sep 23	124.90000 -0.60	126.10	124.30	125.60	14,571
21 Sep 23	125.50000 -1.10	126.00	124.40	125.50	7,880
20 Sep 23	126.60000 +2.90	126.60	124.10	124.10	13,647
19 Sep 23	123.70000 +0.60	123.80	121.30	123.10	12,529
18 Sep 23	123.10000 -2.10	125.80	123.10	125.00	6,713
15 Sep 23	125.20000 -0.80	127.30	124.80	126.50	11,222
14 Sep 23	126.00000 +0.50	126.10	124.00	125.40	10,412
13 Sep 23	125.50000 +1.10	126.30	123.50	123.90	7,861
12 Sep 23	124.40000 -0.50	125.30	123.70	125.30	4,411
11 Sep 23	124.90000 +0.80	126.60	124.50	124.70	7,970
08 Sep 23	124.10000 +1.20	124.70	121.50	123.10	10,377
07 Sep 23	122.90000 -1.00	123.80	121.90	123.50	9,128
06 Sep 23	123.90000 -0.90	124.70	122.90	124.00	7,810
05 Sep 23	124.80000 -1.50	126.00	124.00	126.00	9,217
04 Sep 23	126.30000 -1.40	128.60	126.20	127.80	4,885
01 Sep 23	127.70000 -2.30	129.90	127.70	129.90	9,512
31 Aug 23	130.00000 +1.70	130.60	127.80	128.00	12,125
30 Aug 23	128.30000 -0.60	129.80	128.00	129.20	7,396
29 Aug 23	128.89999 +2.30	129.00	126.80	127.10	8,236
28 Aug 23	126.60000 +1.30	127.10	125.50	125.50	5,203
25 Aug 23	125.30000 +0.00	125.80	124.30	124.80	7,555
24 Aug 23	125.30000 -0.90	127.70	124.40	126.60	7,825
23 Aug 23	126.20000 -0.40	127.50	125.10	127.10	8,033
22 Aug 23	126.60000 +1.00	127.10	125.90	126.50	7,400
21 Aug 23	125.60000 -0.70	126.70	125.10	126.50	5,780
18 Aug 23	126.30000 -0.60	127.30	125.10	127.00	10,706
17 Aug 23	126.90000 -2.00	128.10	126.20	128.10	7,378
16 Aug 23	128.89999 +0.20	129.20	127.80	128.80	5,114
15 Aug 23	128.70000 -1.40	130.70	128.40	130.60	4,522
14 Aug 23	130.10001 -1.00	131.10	129.90	130.70	5,134
11 Aug 23	131.10001 -0.40	131.40	130.00	131.40	6,732
10 Aug 23	131.50000 -0.40	133.70	130.70	132.40	10,685
09 Aug 23	131.89999 +0.40	133.30	131.90	133.00	5,358
08 Aug 23	131.50000 -0.90	133.00	129.80	131.60	9,992
07 Aug 23	132.39999 +0.50	132.40	131.20	131.40	6,553
04 Aug 23	131.89999 +2.10	132.00	129.60	129.80	7,343
03 Aug 23	129.80000 -1.30	130.90	129.00	130.40	12,138
02 Aug 23	131.10001 -1.20	131.40	130.10	131.00	8,588
01 Aug 23	132.30000 -1.00	133.10	131.90	133.10	5,973
31 Jul 23	133.30000 -0.70	133.80	131.70	133.80	11,425
28 Jul 23	134.00000 -1.70	135.50	132.60	134.90	10,678
27 Jul 23	135.70000 +3.70	135.70	133.00	133.00	10,302
26 Jul 23	132.00000 -1.80	133.90	130.40	133.70	9,936
25 Jul 23	133.80000 -0.50	134.90	133.50	134.70	14,025
24 Jul 23	134.30000 +0.30	135.50	133.70	134.00	6,138
21 Jul 23	134.00000 -1.60	136.20	133.50	135.40	8,273
20 Jul 23	135.60001 -0.50	135.80	134.10	135.70	9,153
19 Jul 23	136.10001 +0.50	136.80	134.70	135.80	8,203
18 Jul 23	135.60001 +2.10	135.60	133.30	133.30	6,870
17 Jul 23	133.50000 -1.50	134.30	132.90	134.00	10,486
14 Jul 23	135.00000 +0.00	135.70	134.40	135.10	6,055
13 Jul 23	135.00000 -0.90	137.20	135.00	136.00	8,705
12 Jul 23	135.89999 +4.30	135.90	131.80	131.90	15,677
11 Jul 23	131.60001 -1.40	133.50	131.40	133.40	9,252
10 Jul 23	133.00000 +0.50	133.50	132.00	132.60	14,136
07 Jul 23	132.50000 +4.10	133.40	127.50	128.70	17,667
06 Jul 23	128.39999 -2.30	130.50	128.40	130.00	12,041
05 Jul 23	130.70000 -2.70	133.00	130.20	133.00	11,798
04 Jul 23	133.39999 -0.90	134.40	133.00	134.30	8,974
03 Jul 23	134.30000 +3.00	136.70	132.90	135.50	21,902
30 Jun 23	131.30000 +3.40	132.60	128.70	128.90	23,608
29 Jun 23	127.90000 +1.50	128.10	125.70	126.90	9,189
28 Jun 23	126.40000 -0.60	128.00	125.20	126.10	17,580
27 Jun 23	127.00000 -7.00	133.00	122.00	131.70	65,906
26 Jun 23	134.00000 -1.70	135.50	132.70	135.50	15,645
23 Jun 23	135.70000 +1.30	136.30	133.70	134.40	13,606
22 Jun 23	134.39999 -4.20	137.90	133.90	137.30	19,221
21 Jun 23	138.60001 +0.50	140.80	138.20	138.40	27,204
20 Jun 23	138.10001 -0.80	138.60	136.60	138.50	10,420
19 Jun 23	138.89999 -1.50	140.20	138.20	139.80	12,702
16 Jun 23	140.39999 +3.40	140.40	136.20	137.50	41,759
15 Jun 23	137.00000 -2.50	139.50	136.40	139.50	12,766
14 Jun 23	139.50000 +1.20	139.60	137.90	138.40	19,759
13 Jun 23	138.30000 +2.00	138.50	136.80	137.40	14,370
12 Jun 23	136.30000 +0.50	137.50	135.10	136.60	14,552
09 Jun 23	135.80000 +1.50	138.10	133.80	134.70	36,930
08 Jun 23	134.30000 +1.00	134.50	132.30	132.80	10,068
07 Jun 23	133.30000 +2.50	133.30	130.50	130.90	11,079
06 Jun 23	130.80000 -2.00	132.50	129.80	132.50	9,787
05 Jun 23	132.80000 +0.30	133.50	131.50	133.50	10,765
02 Jun 23	132.50000 +3.60	132.90	129.40	129.50	19,343
01 Jun 23	128.89999 +2.20	129.20	127.40	127.70	8,146
31 May 23	126.70000 -1.60	127.80	126.20	127.80	18,352
30 May 23	128.30000 -1.90	130.50	128.00	130.50	8,415
29 May 23	130.20000 +0.20	130.90	129.30	130.80	5,825
26 May 23	130.00000 +1.30	131.00	128.60	129.90	15,681
25 May 23	128.70000 +1.60	129.00	125.00	127.00	22,976
24 May 23	127.10000 -2.90	128.70	125.60	128.60	25,799
23 May 23	130.00000 -1.70	130.40	127.40	130.00	17,451
22 May 23	131.70000 -1.50	134.80	131.50	133.10	16,767
19 May 23	133.20000 +2.20	134.40	131.20	131.20	48,800
18 May 23	131.00000 +15.40	131.50	119.70	119.80	70,174
17 May 23	115.60000 -6.40	121.00	115.50	121.00	28,333
16 May 23	122.00000 -0.90	124.10	121.70	123.40	16,111
15 May 23	122.90000 -1.10	125.30	121.50	124.80	23,776
12 May 23	124.00000 -0.40	124.50	122.60	124.50	15,142
11 May 23	124.40000 +2.00	124.70	122.00	122.00	15,345
10 May 23	122.40000 -0.50	124.30	121.90	123.10	14,031
09 May 23	122.90000 +0.60	123.50	121.10	122.40	17,162
08 May 23	122.30000 +1.50	122.50	120.30	122.00	39,606
05 May 23	120.80000 +2.40	121.10	118.10	119.60	34,893
04 May 23	118.40000 +1.50	119.50	115.40	116.90	16,951
03 May 23	116.90000 +0.30	117.20	116.10	117.20	6,173
02 May 23	116.60000 -1.40	118.10	116.40	117.70	8,837
28 Apr 23	118.00000 +1.60	118.00	115.50	116.40	13,211
27 Apr 23	116.40000 -0.70	117.60	115.50	116.70	20,968
26 Apr 23	117.10000 +1.20	117.20	113.30	115.50	32,717
25 Apr 23	115.90000 -2.90	118.50	115.70	118.50	16,858
24 Apr 23	118.80000 -1.90	120.70	118.80	120.30	10,996
21 Apr 23	120.70000 -1.10	121.70	119.70	121.70	8,853
20 Apr 23	121.80000 -1.30	123.30	119.90	123.30	20,101
19 Apr 23	123.10000 +0.80	123.40	121.40	122.50	8,097
18 Apr 23	122.30000 -0.90	123.90	121.80	123.40	12,662
17 Apr 23	123.20000 +0.70	123.80	121.60	122.70	9,114
14 Apr 23	122.50000 -0.30	123.30	122.00	122.70	6,483
13 Apr 23	122.80000 +1.20	123.50	122.00	122.20	10,976
12 Apr 23	121.60000 +2.00	121.90	119.90	119.90	12,652
11 Apr 23	119.60000 +0.90	120.50	119.20	119.20	17,910
06 Apr 23	118.70000 +0.70	119.70	117.90	118.50	13,296
05 Apr 23	118.00000 -2.10	120.00	116.90	119.80	27,446
04 Apr 23	120.10000 -1.40	122.80	119.10	122.20	18,034
03 Apr 23	121.50000 +1.50	122.70	119.70	120.30	23,098
31 Mar 23	120.00000 +2.00	120.80	116.80	118.50	24,188
30 Mar 23	118.00000 +0.30	119.90	117.00	118.50	34,791
29 Mar 23	117.70000 +5.80	118.50	111.10	111.50	81,135
28 Mar 23	111.90000 +0.80	112.90	111.30	111.90	14,652
27 Mar 23	111.10000 -0.60	113.20	111.10	113.00	9,896
24 Mar 23	111.70000 -0.90	113.30	110.90	112.10	16,011
23 Mar 23	112.60000 -1.70	114.40	111.70	114.00	20,377
22 Mar 23	114.30000 +0.00	115.80	114.10	114.70	18,112
21 Mar 23	114.30000 +1.60	115.10	114.00	114.00	11,465
20 Mar 23	112.70000 +0.80	113.20	109.60	111.40	14,919
17 Mar 23	111.90000 -2.30	115.40	111.30	114.90	14,236
16 Mar 23	114.20000 +0.90	115.40	112.00	113.90	19,761
15 Mar 23	113.30000 -2.40	116.30	112.50	115.80	24,031
14 Mar 23	115.70000 +0.50	116.90	114.10	115.20	15,027
13 Mar 23	115.20000 -1.90	117.10	112.60	116.80	27,770
10 Mar 23	117.10000 -1.50	117.20	115.40	116.90	19,923
09 Mar 23	118.60000 -2.60	121.70	117.60	121.50	20,579
08 Mar 23	121.20000 -0.90	122.20	118.50	121.00	21,743
07 Mar 23	122.10000 -3.60	126.50	121.80	125.50	24,588
06 Mar 23	125.70000 -1.00	127.10	125.60	126.10	20,698
03 Mar 23	126.70000 -0.10	128.00	126.00	127.00	19,253
02 Mar 23	126.80000 -0.70	127.40	125.60	126.40	13,328
01 Mar 23	127.50000 +0.50	128.20	126.60	127.20	9,767
28 Feb 23	127.00000 -1.50	128.60	126.00	127.60	20,434
27 Feb 23	128.50000 -0.50	130.20	128.40	129.50	23,365
24 Feb 23	129.00000 -0.70	130.60	128.60	130.00	16,894
23 Feb 23	129.70000 -0.10	131.00	128.50	130.30	16,287
22 Feb 23	129.80000 -1.70	131.50	129.40	131.20	14,755
21 Feb 23	131.50000 -0.40	132.40	131.00	132.00	6,759
20 Feb 23	131.89999 -0.50	134.00	131.80	133.20	8,009
17 Feb 23	132.39999 +0.30	132.50	130.60	131.60	14,180
16 Feb 23	132.10001 -1.80	135.60	131.60	135.00	24,173
15 Feb 23	133.89999 +1.40	134.10	132.20	132.40	7,444
14 Feb 23	132.50000 +0.10	133.30	132.00	132.80	12,061
13 Feb 23	132.39999 +1.20	133.80	131.30	131.50	18,773
10 Feb 23	131.20000 -0.50	132.20	130.30	131.00	15,770
09 Feb 23	131.70000 +2.80	132.30	129.10	129.10	14,545
08 Feb 23	128.89999 +0.50	130.20	128.70	129.40	11,722
07 Feb 23	128.39999 -1.90	130.50	128.00	130.50	13,024
06 Feb 23	130.30000 -2.90	132.10	128.70	132.10	17,042
03 Feb 23	133.20000 -1.70	134.50	132.80	134.50	35,859
02 Feb 23	134.89999 +5.90	136.00	129.80	130.00	28,845
01 Feb 23	129.00000 +1.20	130.40	127.80	128.40	18,295
31 Jan 23	127.80000 +3.00	128.40	123.00	124.10	26,791
30 Jan 23	124.80000 -2.30	127.40	124.60	127.40	17,326
27 Jan 23	127.10000 +0.10	127.60	126.00	126.90	16,339
26 Jan 23	127.00000 -1.20	128.80	125.70	128.40	21,924
25 Jan 23	128.20000 +1.10	128.80	127.00	127.30	14,866
24 Jan 23	127.10000 +1.10	127.10	125.50	126.10	20,682
23 Jan 23	126.00000 +2.10	126.00	124.30	124.60	14,466
20 Jan 23	123.90000 -2.20	127.40	123.60	126.50	28,628
19 Jan 23	126.10000 +0.00	126.80	124.10	125.00	19,980
18 Jan 23	126.10000 +1.30	128.00	123.50	124.80	20,960
17 Jan 23	124.80000 +0.50	125.10	123.20	124.30	16,566
16 Jan 23	124.30000 -0.70	125.40	123.40	125.40	15,422
13 Jan 23	125.00000 +0.80	126.20	122.70	124.00	20,952
12 Jan 23	124.20000 -0.20	125.10	122.80	124.30	22,756
11 Jan 23	124.40000 +1.30	125.90	121.80	122.00	22,646
10 Jan 23	123.10000 -2.40	125.30	122.90	124.90	18,839
09 Jan 23	125.50000 +3.80	126.50	123.20	124.00	24,454
06 Jan 23	121.70000 +1.30	122.40	118.90	120.40	30,874
05 Jan 23	120.40000 -5.80	123.10	117.20	123.00	75,555
04 Jan 23	126.20000 -0.20	127.60	121.30	121.50	51,242
03 Jan 23	126.40000 -2.10	129.50	125.50	128.70	23,937
02 Jan 23	128.50000 +0.90	130.20	128.40	128.90	13,368
30 Dec 22	127.60000 +0.10	128.10	126.60	127.40	10,119
29 Dec 22	127.50000 +2.60	128.00	124.30	124.50	12,533
28 Dec 22	124.90000 -0.40	125.90	124.20	125.30	10,038
27 Dec 22	125.30000 +0.30	125.90	124.60	125.40	8,417
23 Dec 22	125.00000 +0.60	126.40	124.30	124.30	14,129
22 Dec 22	124.40000 +1.30	124.90	123.10	123.50	17,462
21 Dec 22	123.10000 +0.70	123.10	120.60	122.50	15,572
20 Dec 22	122.40000 -1.10	122.70	120.20	122.00	11,934
19 Dec 22	123.50000 +0.20	124.00	122.40	122.60	11,638
16 Dec 22	123.30000 +0.30	123.60	120.70	122.80	24,103
15 Dec 22	123.00000 -2.70	126.70	122.00	125.60	38,414
14 Dec 22	125.70000 +0.40	125.70	123.40	125.70	17,478
13 Dec 22	125.30000 -0.20	127.90	123.40	124.80	37,765
12 Dec 22	125.50000 +0.50	125.70	123.50	125.10	18,683
09 Dec 22	125.00000 -0.40	126.50	123.10	126.50	18,469
08 Dec 22	125.40000 -0.30	126.80	125.10	125.70	11,882
07 Dec 22	125.70000 +0.60	127.30	124.50	125.10	24,364
06 Dec 22	125.10000 -1.00	125.90	124.10	125.50	17,707
05 Dec 22	126.10000 -1.50	128.50	125.60	128.00	32,639
02 Dec 22	127.60000 +5.30	127.60	122.40	122.60	55,577
01 Dec 22	122.30000 +2.90	123.10	120.20	120.30	47,075
30 Nov 22	119.40000 +7.60	119.70	106.00	112.20	71,150
29 Nov 22	111.80000 +0.00	112.10	108.60	112.00	24,324
28 Nov 22	111.80000 -2.70	114.90	111.40	114.90	19,767
25 Nov 22	114.50000 -0.10	114.90	113.00	114.60	12,218
24 Nov 22	114.60000 +2.70	114.90	111.70	112.20	18,866
23 Nov 22	111.90000 +0.10	112.00	109.30	111.60	13,116
22 Nov 22	111.80000 +2.50	112.40	108.00	109.20	24,706
21 Nov 22	109.30000 +0.80	109.60	108.00	108.50	12,580
18 Nov 22	108.50000 +0.10	109.40	107.50	108.10	18,666
17 Nov 22	108.40000 -1.30	110.60	106.70	109.60	15,352
16 Nov 22	109.70000 -5.60	115.20	109.30	115.20	23,963
15 Nov 22	115.30000 -1.20	116.70	114.00	116.70	21,785
14 Nov 22	116.50000 +1.40	117.00	113.20	115.80	30,509
11 Nov 22	115.10000 +1.80	115.80	113.50	114.00	21,019
10 Nov 22	113.30000 +3.90	113.30	106.90	108.50	22,031
09 Nov 22	109.40000 -0.50	110.30	107.80	109.60	19,598
08 Nov 22	109.90000 +1.80	110.50	106.80	107.70	26,193
07 Nov 22	108.10000 +3.00	109.20	104.40	104.60	21,690
04 Nov 22	105.10000 +1.90	106.80	104.00	104.60	26,871
03 Nov 22	103.20000 +3.80	103.70	93.65	98.45	32,539
02 Nov 22	99.40000 -1.30	101.90	99.05	101.30	24,267
01 Nov 22	100.70000 -2.90	104.80	100.10	104.00	20,420
31 Oct 22	103.60000 +0.20	104.40	102.40	104.10	20,416
28 Oct 22	103.40000 +0.50	103.80	101.70	102.90	19,580
27 Oct 22	102.90000 -0.60	104.20	102.20	103.40	21,620
26 Oct 22	103.50000 +3.30	103.80	99.35	100.20	29,286
25 Oct 22	100.20000 +2.00	100.40	96.70	99.40	18,825
24 Oct 22	98.20000 +2.65	98.30	95.60	96.90	22,598
21 Oct 22	95.55000 -0.70	96.25	92.65	95.35	29,375
20 Oct 22	96.25000 +0.00	97.05	95.20	96.70	24,215
19 Oct 22	96.25000 -3.15	99.35	94.90	99.35	25,668
18 Oct 22	99.40000 +2.90	100.30	97.15	98.00	31,960
17 Oct 22	96.50000 +2.40	96.95	93.75	94.85	30,246
14 Oct 22	94.10000 +3.85	95.20	90.00	91.50	30,570
13 Oct 22	90.25000 +1.85	91.15	87.20	88.40	32,023
12 Oct 22	88.40000 -3.05	90.80	88.20	90.50	12,465
11 Oct 22	91.45000 +1.05	91.60	88.80	89.55	17,910
10 Oct 22	90.40000 +1.05	91.25	88.00	88.55	14,935
07 Oct 22	89.35000 -3.05	92.40	89.35	92.05	22,901
06 Oct 22	92.40000 -0.60	94.20	92.40	93.10	16,188
05 Oct 22	93.00000 -2.30	95.50	92.55	94.55	26,694
04 Oct 22	95.30000 +0.20	97.20	93.15	96.15	45,191
03 Oct 22	95.10000 +4.50	95.20	90.00	90.60	51,610
30 Sep 22	90.60000 +3.25	90.95	87.00	87.75	41,113
29 Sep 22	87.35000 -1.75	89.00	87.30	89.00	49,433
28 Sep 22	89.10000 +10.30	89.60	85.85	86.65	98,413
27 Sep 22	78.80000 +1.25	80.15	78.35	78.35	24,596
26 Sep 22	77.55000 +2.85	78.55	73.70	74.00	21,049
23 Sep 22	74.70000 -3.75	78.50	74.15	78.50	48,691
22 Sep 22	78.45000 -3.75	80.80	78.45	80.50	20,908
21 Sep 22	82.20000 -1.50	83.00	81.75	83.00	17,170
20 Sep 22	83.70000 -1.00	85.85	83.55	85.15	12,284
19 Sep 22	84.70000 -0.90	85.15	83.60	84.75	10,711
16 Sep 22	85.60000 -0.05	86.10	83.70	85.15	31,527
15 Sep 22	85.65000 +0.50	86.55	84.40	85.05	16,184
14 Sep 22	85.15000 -3.00	88.25	83.55	88.05	16,066
13 Sep 22	88.15000 -1.25	90.25	88.00	89.75	57,967
12 Sep 22	89.40000 +3.90	89.65	86.95	87.30	26,579
09 Sep 22	85.50000 +1.25	85.50	84.25	84.50	17,972
08 Sep 22	84.25000 +1.20	84.50	83.10	83.10	27,804
07 Sep 22	83.05000 +0.55	83.70	80.80	82.55	17,675
06 Sep 22	82.50000 +0.35	83.65	81.25	82.00	17,026
05 Sep 22	82.15000 -3.60	84.65	81.75	83.55	17,637
02 Sep 22	85.75000 +1.40	86.20	83.70	84.80	27,156
01 Sep 22	84.35000 -2.20	86.05	83.15	86.00	33,907
31 Aug 22	86.55000 -1.75	89.65	86.50	88.70	18,839
30 Aug 22	88.30000 +0.05	90.40	87.70	89.20	11,131
29 Aug 22	88.25000 +0.45	89.10	85.85	87.00	16,367
26 Aug 22	87.80000 -2.55	90.65	87.80	90.60	24,637
25 Aug 22	90.35000 -0.05	91.30	89.60	91.00	10,609
24 Aug 22	90.40000 -0.55	91.65	88.40	91.00	28,339
23 Aug 22	90.95000 -0.80	93.10	90.25	91.45	19,843
22 Aug 22	91.75000 -1.85	94.10	91.65	93.35	21,623
19 Aug 22	93.60000 -2.45	96.10	93.60	96.10	10,359
18 Aug 22	96.05000 +1.75	96.30	94.35	94.35	11,574
17 Aug 22	94.30000 -3.85	98.95	94.10	98.55	15,374
16 Aug 22	98.15000 +1.75	98.35	95.80	96.75	13,546
15 Aug 22	96.40000 -1.30	98.25	95.50	97.90	12,081
12 Aug 22	97.70000 +0.45	97.80	96.55	97.10	9,730
11 Aug 22	97.25000 +1.05	98.75	96.15	97.00	16,498
10 Aug 22	96.20000 +3.55	96.50	91.70	92.50	17,591
09 Aug 22	92.65000 -2.55	96.00	92.30	95.50	16,178
08 Aug 22	95.20000 +1.65	95.20	93.55	94.10	14,582
05 Aug 22	93.55000 -2.75	96.50	93.25	96.30	13,745
04 Aug 22	96.30000 +1.20	96.95	95.00	95.05	15,703
03 Aug 22	95.10000 +3.40	95.20	91.45	91.80	16,227
02 Aug 22	91.70000 -1.45	93.10	90.40	93.00	21,829
01 Aug 22	93.15000 -2.05	96.80	93.15	94.85	19,156
29 Jul 22	95.20000 +2.40	95.40	92.55	93.90	53,331
28 Jul 22	92.80000 +1.80	93.10	91.40	91.90	66,096
27 Jul 22	91.00000 -0.15	92.65	90.95	92.15	31,043
26 Jul 22	91.15000 -3.15	94.30	90.75	94.05	37,719
25 Jul 22	94.30000 -1.85	95.95	94.10	95.65	37,262
22 Jul 22	96.15000 +0.65	96.40	94.05	95.20	11,841
21 Jul 22	95.50000 -2.60	98.40	95.05	97.20	19,593
20 Jul 22	98.10000 -1.25	100.20	96.50	99.80	22,247
19 Jul 22	99.35000 +1.60	99.60	96.05	96.90	14,382
18 Jul 22	97.75000 +2.50	98.25	96.05	96.05	19,238
15 Jul 22	95.25000 +1.90	95.60	92.95	93.55	14,213
14 Jul 22	93.35000 -0.85	95.90	92.45	94.20	22,132
13 Jul 22	94.20000 -1.05	95.50	92.55	95.00	30,430
12 Jul 22	95.25000 +0.40	95.65	92.35	93.85	16,138
11 Jul 22	94.85000 -4.40	97.95	94.80	96.75	19,058
08 Jul 22	99.25000 +3.10	99.30	95.05	96.30	30,930
07 Jul 22	96.15000 +2.55	96.40	93.55	94.40	38,085
06 Jul 22	93.60000 +2.05	94.20	91.60	92.65	28,819
05 Jul 22	91.55000 -0.75	94.35	89.70	93.55	38,987
04 Jul 22	92.30000 +1.95	93.20	89.45	90.80	46,950
01 Jul 22	90.35000 -3.05	93.50	90.20	92.30	48,799
30 Jun 22	93.40000 -8.00	96.55	91.60	94.00	113,038
29 Jun 22	101.40000 -2.20	104.10	100.90	103.40	33,221
28 Jun 22	103.60000 -0.20	105.70	103.10	104.60	23,059
27 Jun 22	103.80000 +0.50	106.90	102.60	105.70	29,566
24 Jun 22	103.30000 +0.80	104.60	101.60	102.80	28,147
23 Jun 22	102.50000 -2.10	104.40	102.10	104.00	12,591
22 Jun 22	104.60000 +0.40	105.40	100.50	102.70	20,350
21 Jun 22	104.20000 -0.90	106.50	103.60	106.10	19,517
20 Jun 22	105.10000 +0.60	106.40	103.80	104.60	10,881
17 Jun 22	104.50000 +2.60	105.70	102.40	102.80	26,585
16 Jun 22	101.90000 -5.50	108.00	101.70	108.00	19,506
15 Jun 22	107.40000 +2.40	107.50	105.00	106.10	21,449
14 Jun 22	105.00000 -0.30	108.40	102.70	106.60	37,847
13 Jun 22	105.30000 -6.30	109.80	104.80	109.80	43,830
10 Jun 22	111.60000 -4.10	115.10	111.10	115.10	21,170
09 Jun 22	115.70000 -2.60	118.00	114.40	118.00	38,741
08 Jun 22	118.30000 -0.70	119.80	117.70	119.40	20,106
07 Jun 22	119.00000 -3.90	122.50	118.70	122.50	21,041
06 Jun 22	122.90000 +2.80	123.10	120.50	121.00	10,688
03 Jun 22	120.10000 -0.40	123.40	120.10	121.90	14,812
02 Jun 22	120.50000 +0.10	121.60	120.00	121.10	9,326
01 Jun 22	120.40000 -1.40	122.20	120.40	121.70	20,501
31 May 22	121.80000 -0.40	122.30	120.40	122.30	24,648
30 May 22	122.20000 +2.90	122.70	120.10	120.60	21,681
27 May 22	119.30000 +2.90	119.60	115.80	116.90	18,668
26 May 22	116.40000 +2.70	117.00	113.50	113.90	16,133
25 May 22	113.70000 -0.20	114.90	110.90	114.50	22,693
24 May 22	113.90000 -1.80	116.00	113.10	115.10	21,308
23 May 22	115.70000 +0.40	118.00	114.70	117.60	15,978
20 May 22	115.30000 -2.50	120.10	115.30	119.20	17,714
19 May 22	117.80000 -1.40	118.20	115.50	118.00	23,252
18 May 22	119.20000 -1.40	123.00	119.20	121.50	23,582
17 May 22	120.60000 -1.50	124.00	120.30	123.40	22,296
16 May 22	122.10000 -0.70	123.30	120.70	123.10	19,032
13 May 22	122.80000 +4.90	122.80	119.30	120.50	15,329
12 May 22	117.90000 -4.50	119.30	114.10	118.00	33,245
11 May 22	122.40000 +2.70	123.60	117.30	121.60	42,312
10 May 22	119.70000 +4.30	126.40	116.00	116.00	64,525
09 May 22	115.40000 -3.60	120.00	114.20	120.00	16,340
06 May 22	119.00000 -0.90	119.60	117.10	118.70	26,245
05 May 22	119.90000 -3.50	126.30	119.60	126.20	16,137
04 May 22	123.40000 +0.10	124.50	121.80	123.90	9,140
03 May 22	123.30000 +0.20	124.70	122.60	124.50	8,593
02 May 22	123.10000 -0.70	123.60	118.60	123.60	15,481
29 Apr 22	123.80000 +2.40	125.60	122.40	122.80	24,329
28 Apr 22	121.40000 +1.80	123.70	119.70	120.90	14,730
27 Apr 22	119.60000 -1.60	122.30	119.50	121.90	16,110
26 Apr 22	121.20000 -3.00	126.00	121.20	126.00	17,242
25 Apr 22	124.20000 -2.90	126.00	123.10	126.00	19,304
22 Apr 22	127.10000 -2.80	128.10	126.20	127.70	22,771
21 Apr 22	129.89999 +4.30	131.80	125.80	126.00	41,352
20 Apr 22	125.60000 -0.60	128.00	125.10	126.00	21,638
19 Apr 22	126.20000 +2.20	126.30	122.50	123.60	30,273
14 Apr 22	124.00000 +1.20	125.20	123.20	123.60	31,194
13 Apr 22	122.80000 -0.60	123.20	120.50	122.20	22,420
12 Apr 22	123.40000 +1.30	124.20	119.30	121.00	25,506
11 Apr 22	122.10000 -0.20	125.30	121.50	123.00	22,953
08 Apr 22	122.30000 +1.40	123.70	121.00	123.30	19,874
07 Apr 22	120.90000 -3.30	125.10	120.50	124.00	33,068
06 Apr 22	124.20000 -2.30	128.70	122.60	127.20	32,903
05 Apr 22	126.50000 -6.20	132.70	126.20	132.30	24,841
04 Apr 22	132.70000 +1.00	133.10	129.40	132.10	17,912
01 Apr 22	131.70000 -0.30	134.10	131.60	132.10	12,688
31 Mar 22	132.00000 -3.90	136.80	131.70	135.90	26,296
30 Mar 22	135.89999 -1.30	137.50	135.10	137.10	23,800
29 Mar 22	137.20000 +6.40	138.20	131.50	132.50	33,996
28 Mar 22	130.80000 +0.40	132.50	129.70	130.90	27,562
25 Mar 22	130.39999 +1.90	130.70	127.60	128.50	42,565
24 Mar 22	128.50000 -9.10	136.80	125.60	136.80	126,013
23 Mar 22	137.60001 -2.10	141.90	136.00	141.50	31,342
22 Mar 22	139.70000 +1.40	140.30	137.00	138.40	34,536
21 Mar 22	138.30000 +2.70	139.00	135.20	137.70	26,434
18 Mar 22	135.60001 +1.70	135.60	132.20	134.00	25,567
17 Mar 22	133.89999 -4.00	139.00	132.70	138.00	27,310
16 Mar 22	137.89999 +7.90	138.00	132.80	133.90	32,788
15 Mar 22	130.00000 -3.70	132.90	128.60	132.80	31,487
14 Mar 22	133.70000 +6.80	134.90	127.70	129.30	29,170
11 Mar 22	126.90000 +3.10	129.40	124.30	125.40	22,422
10 Mar 22	123.80000 -2.10	128.80	123.20	128.70	25,947
09 Mar 22	125.90000 +10.70	125.90	119.10	119.90	99,352
08 Mar 22	115.20000 -4.40	124.60	114.10	117.60	72,673
07 Mar 22	119.60000 -2.10	123.60	110.80	115.80	79,429
04 Mar 22	121.70000 -10.40	130.30	121.40	130.20	41,471
03 Mar 22	132.10001 -4.50	138.70	132.00	136.70	26,375
02 Mar 22	136.60001 -9.30	144.50	136.60	144.50	81,385
01 Mar 22	145.89999 -7.60	152.70	145.90	152.60	16,193
28 Feb 22	153.50000 -0.10	153.50	148.60	149.20	15,381
25 Feb 22	153.60001 +6.30	153.60	146.60	148.40	26,270
24 Feb 22	147.30000 -6.60	151.10	143.10	146.70	41,109
23 Feb 22	153.89999 -1.70	159.00	153.20	156.30	26,055
22 Feb 22	155.60001 +0.20	156.80	149.60	151.40	25,079
21 Feb 22	155.39999 -6.00	163.30	154.70	162.10	17,808
18 Feb 22	161.39999 -4.10	165.90	161.20	165.50	12,998
17 Feb 22	165.50000 -2.00	168.00	165.20	167.30	10,657
16 Feb 22	167.50000 +1.50	169.00	166.60	167.00	9,094
15 Feb 22	166.00000 +0.90	167.80	163.60	163.60	14,822
14 Feb 22	165.10001 -3.90	166.90	162.50	166.90	16,680
11 Feb 22	169.00000 -1.30	170.00	166.50	168.90	11,471
10 Feb 22	170.30000 -0.80	171.60	169.00	171.10	13,984
09 Feb 22	171.10001 +6.40	171.50	166.10	166.10	18,115
08 Feb 22	164.70000 -0.30	166.90	162.70	165.30	16,434
07 Feb 22	165.00000 +2.10	165.60	163.10	165.20	14,920
04 Feb 22	162.89999 -4.40	168.40	162.60	168.00	21,378
03 Feb 22	167.30000 -2.40	169.60	166.90	169.60	6,832
02 Feb 22	169.70000 +0.20	171.70	169.40	169.40	8,619
01 Feb 22	169.50000 +2.00	170.40	167.70	168.80	15,379
31 Jan 22	167.50000 +0.50	169.40	164.60	168.00	16,118
28 Jan 22	167.00000 -2.70	169.60	165.20	169.50	18,131
27 Jan 22	169.70000 +0.30	171.40	166.30	167.00	17,509
26 Jan 22	169.39999 +2.20	171.20	168.30	168.50	12,382
25 Jan 22	167.20000 +0.60	169.50	165.50	168.00	18,853
24 Jan 22	166.60001 -7.30	173.60	164.90	173.00	31,764
21 Jan 22	173.89999 -2.20	175.90	171.00	174.20	26,053
20 Jan 22	176.10001 -1.60	177.90	176.10	177.30	14,766
19 Jan 22	177.70000 -1.90	180.20	176.80	179.00	11,229
18 Jan 22	179.60001 -1.00	181.40	179.00	180.50	14,174
17 Jan 22	180.60001 +2.30	181.90	177.80	179.60	12,697
14 Jan 22	178.30000 -1.10	180.50	177.50	178.00	15,682
13 Jan 22	179.39999 -1.80	180.60	178.00	180.30	15,258
12 Jan 22	181.20000 -0.10	183.00	178.80	182.20	18,294
11 Jan 22	181.30000 -6.20	188.10	181.30	187.50	31,389
10 Jan 22	187.50000 +4.10	188.50	182.30	184.00	34,762
07 Jan 22	183.39999 +10.10	189.90	180.60	180.80	62,886
06 Jan 22	173.30000 -1.00	174.10	172.10	173.00	13,360
05 Jan 22	174.30000 +2.90	174.30	170.80	171.60	13,235
04 Jan 22	171.39999 -1.80	175.40	171.40	174.80	21,545
03 Jan 22	173.20000 +2.20	174.80	171.40	172.00	11,193
31 Dec 21	171.00000 -1.90	172.80	171.00	172.20	3,813
30 Dec 21	172.89999 +2.00	173.00	170.40	170.50	12,540
29 Dec 21	170.89999 +3.10	171.70	167.60	169.00	14,669
28 Dec 21	167.80000 +0.80	169.70	167.20	167.30	9,888
27 Dec 21	167.00000 +0.60	167.70	165.50	166.30	7,463
24 Dec 21	166.39999 -3.00	169.20	166.40	169.10	6,084
23 Dec 21	169.39999 +2.70	170.00	166.70	166.70	14,555
22 Dec 21	166.70000 +2.90	166.70	163.00	164.40	17,712
21 Dec 21	163.80000 +3.50	164.00	160.80	161.20	10,979
20 Dec 21	160.30000 -2.80	160.90	157.40	158.70	17,189
17 Dec 21	163.10001 +0.70	163.50	160.80	162.40	14,833
16 Dec 21	162.39999 +1.10	164.90	161.40	163.30	21,899
15 Dec 21	161.30000 +6.50	162.10	155.80	156.30	16,035
14 Dec 21	154.80000 -2.30	158.70	154.80	157.80	16,383
13 Dec 21	157.10001 -2.40	161.20	157.10	160.20	22,820
10 Dec 21	159.50000 -1.70	162.50	158.80	160.80	14,779
09 Dec 21	161.20000 -2.30	164.30	161.00	164.30	11,340
08 Dec 21	163.50000 +2.90	165.10	160.80	160.80	23,598
07 Dec 21	160.60001 +3.00	162.20	159.10	159.10	24,766
06 Dec 21	157.60001 +4.00	158.20	153.90	154.60	19,522
03 Dec 21	153.60001 -3.00	157.60	153.10	157.40	20,212
02 Dec 21	156.60001 -1.30	157.40	155.90	156.50	27,083
01 Dec 21	157.89999 +2.40	158.40	154.90	156.00	15,690
30 Nov 21	155.50000 -1.90	157.70	153.20	156.00	36,407
29 Nov 21	157.39999 +2.50	158.70	155.00	155.00	34,394
26 Nov 21	154.89999 -2.70	157.00	152.90	153.50	49,203
25 Nov 21	157.60001 +2.00	157.70	154.90	155.90	28,327
24 Nov 21	155.60001 +0.10	159.00	154.30	157.70	61,069
23 Nov 21	155.50000 -18.20	158.70	145.60	158.00	139,217
22 Nov 21	173.70000 +1.70	176.70	171.80	172.50	19,185
19 Nov 21	172.00000 -1.00	174.90	170.80	173.70	15,989
18 Nov 21	173.00000 -2.10	177.00	172.90	175.40	14,179
17 Nov 21	175.10001 +4.20	176.90	170.00	171.00	24,966
16 Nov 21	170.89999 +0.90	172.20	168.80	171.00	22,199
15 Nov 21	170.00000 +3.00	171.00	165.90	167.10	25,869
12 Nov 21	167.00000 +0.50	174.10	166.00	167.30	26,063
11 Nov 21	166.50000 -6.20	173.10	166.00	172.40	34,088
10 Nov 21	172.70000 +2.70	173.30	169.80	170.00	15,604
09 Nov 21	170.00000 +2.70	171.40	166.50	167.10	15,721
08 Nov 21	167.30000 +1.00	168.20	163.80	166.50	16,777
05 Nov 21	166.30000 +0.10	167.90	166.10	166.40	14,460
04 Nov 21	166.20000 +2.60	167.20	164.20	164.60	15,870
03 Nov 21	163.60001 +0.60	164.40	162.60	162.60	6,843
02 Nov 21	163.00000 +0.40	163.60	162.10	162.80	11,192
01 Nov 21	162.60001 +0.70	164.20	162.50	163.00	8,298
29 Oct 21	161.89999 +1.50	162.20	159.50	159.50	12,341
28 Oct 21	160.39999 -1.70	162.10	158.70	162.10	12,232
27 Oct 21	162.10001 +1.30	163.30	160.80	161.00	10,344
26 Oct 21	160.80000 -1.80	165.00	160.80	163.20	11,474
25 Oct 21	162.60001 +1.20	163.00	160.50	162.00	19,862
22 Oct 21	161.39999 +4.00	162.50	157.10	158.00	28,131
21 Oct 21	157.39999 +0.10	157.80	155.70	156.70	16,117
20 Oct 21	157.30000 -0.40	158.40	155.30	157.10	24,528
19 Oct 21	157.70000 +0.30	159.20	156.60	157.70	10,039
18 Oct 21	157.39999 -2.80	160.50	155.90	160.40	12,964
15 Oct 21	160.20000 +1.60	161.50	158.20	158.60	12,095
14 Oct 21	158.60001 -0.40	160.50	158.10	160.30	13,002
13 Oct 21	159.00000 +1.50	161.40	156.50	157.80	13,627
12 Oct 21	157.50000 +0.10	159.10	155.10	156.00	11,294
11 Oct 21	157.39999 -1.30	159.20	156.10	158.90	14,327
08 Oct 21	158.70000 +1.40	161.20	157.90	158.50	20,885
07 Oct 21	157.30000 +4.00	157.30	152.80	154.40	20,899
06 Oct 21	153.30000 -4.60	156.50	151.80	156.40	25,292
05 Oct 21	157.89999 +0.90	159.30	155.60	157.10	33,285
04 Oct 21	157.00000 -6.80	163.10	156.80	163.10	29,193
01 Oct 21	163.80000 +1.20	165.00	158.60	160.80	24,776
30 Sep 21	162.60001 -2.70	167.20	161.00	166.10	23,813
29 Sep 21	165.30000 -0.40	167.60	164.50	166.80	17,129
28 Sep 21	165.70000 -7.60	170.20	164.40	169.60	21,657
27 Sep 21	173.30000 -3.80	178.40	168.10	178.20	44,801
24 Sep 21	177.10001 -5.00	182.20	177.10	182.20	28,332
23 Sep 21	182.10001 +16.30	183.40	172.00	174.00	71,776
22 Sep 21	165.80000 +3.40	165.90	161.10	163.60	27,102
21 Sep 21	162.39999 +1.90	164.70	161.60	161.60	14,477
20 Sep 21	160.50000 -6.10	164.50	159.10	164.40	19,864
17 Sep 21	166.60001 +0.70	169.00	166.10	166.10	17,781
16 Sep 21	165.89999 -0.60	167.60	164.10	166.80	16,752
15 Sep 21	166.50000 -2.20	169.80	166.50	168.40	12,787
14 Sep 21	168.70000 -2.40	171.60	168.70	171.40	15,223
13 Sep 21	171.10001 +0.40	172.10	169.80	170.30	17,585
10 Sep 21	170.70000 +1.90	171.40	168.00	168.50	13,173
09 Sep 21	168.80000 -3.20	170.80	156.40	170.80	24,893
08 Sep 21	172.00000 -5.10	176.30	172.00	176.30	13,876
07 Sep 21	177.10001 +0.60	178.30	176.10	176.20	7,318
06 Sep 21	176.50000 +0.90	177.80	175.30	176.40	11,346
03 Sep 21	175.60001 -2.60	178.00	174.60	178.00	12,766
02 Sep 21	178.20000 +1.70	179.40	175.00	176.80	13,980
01 Sep 21	176.50000 +0.30	177.80	175.40	177.50	14,435
31 Aug 21	176.20000 -3.50	180.20	175.70	179.70	13,529
30 Aug 21	179.70000 +2.40	180.40	177.30	177.60	8,237
27 Aug 21	177.30000 -1.20	178.60	176.70	178.20	11,723
26 Aug 21	178.50000 +1.60	178.50	174.60	176.20	16,237
25 Aug 21	176.89999 +1.50	178.80	175.40	175.40	21,325
24 Aug 21	175.39999 -2.00	178.50	175.40	177.80	21,788
23 Aug 21	177.39999 +2.90	177.50	174.90	175.60	13,639
20 Aug 21	174.50000 -1.70	175.80	173.50	175.80	12,989
19 Aug 21	176.20000 -4.30	178.20	175.10	178.20	12,089
18 Aug 21	180.50000 +1.60	180.90	177.70	179.00	14,456
17 Aug 21	178.89999 -3.50	181.70	178.30	181.70	18,110
16 Aug 21	182.39999 -1.70	184.20	181.70	182.60	7,006
13 Aug 21	184.10001 -1.60	186.50	181.70	186.00	14,583
12 Aug 21	185.70000 -1.30	186.60	184.30	186.60	10,849
11 Aug 21	187.00000 +1.50	187.00	184.20	186.00	14,105
10 Aug 21	185.50000 +0.80	186.50	184.50	184.50	9,953
09 Aug 21	184.70000 -0.70	185.30	183.20	185.00	7,994
06 Aug 21	185.39999 +1.50	186.80	183.30	184.00	11,901
05 Aug 21	183.89999 -0.50	186.80	182.70	184.00	15,873
04 Aug 21	184.39999 +0.40	186.40	183.80	184.70	13,545
03 Aug 21	184.00000 +0.10	184.60	181.60	184.20	10,184
02 Aug 21	183.89999 +1.60	184.80	183.20	183.40	11,820
30 Jul 21	182.30000 +2.50	183.20	176.90	178.60	15,858
29 Jul 21	179.80000 +1.30	181.70	179.40	179.60	14,756
28 Jul 21	178.50000 -1.10	181.80	177.10	180.20	17,830
27 Jul 21	179.60001 -1.70	180.90	179.40	180.90	14,295
26 Jul 21	181.30000 +1.60	181.70	176.00	178.20	11,805
23 Jul 21	179.70000 +0.60	180.30	176.90	179.50	14,742
22 Jul 21	179.10001 -0.70	181.20	178.40	180.20	10,161
21 Jul 21	179.80000 +4.80	181.40	175.80	175.90	16,982
20 Jul 21	175.00000 -1.80	178.10	174.20	177.10	17,667
19 Jul 21	176.80000 -6.90	181.30	175.00	181.30	26,029
16 Jul 21	183.70000 +1.00	184.60	182.00	182.60	14,664
15 Jul 21	182.70000 -4.70	187.50	181.90	187.50	15,268
14 Jul 21	187.39999 +1.90	187.40	184.40	185.10	13,893
13 Jul 21	185.50000 +2.00	185.50	182.10	183.90	16,514
12 Jul 21	183.50000 -0.80	184.80	180.70	184.40	18,950
09 Jul 21	184.30000 +0.40	185.40	182.70	184.90	26,326
08 Jul 21	183.89999 -6.70	189.00	180.70	188.80	33,894
07 Jul 21	190.60001 +0.90	191.10	187.10	190.30	22,022
06 Jul 21	189.70000 -1.30	193.00	188.90	190.90	22,123
05 Jul 21	191.00000 -0.80	192.40	189.10	191.40	25,037
02 Jul 21	191.80000 +7.90	193.00	187.80	187.80	61,722
01 Jul 21	183.89999 +9.70	193.90	182.40	185.00	82,459
30 Jun 21	174.20000 -4.40	178.60	173.60	178.20	21,791
29 Jun 21	178.60001 +6.30	178.70	172.00	172.20	37,399
28 Jun 21	172.30000 +1.20	173.30	171.20	171.40	23,285
25 Jun 21	171.10001 -1.30	172.80	170.10	172.80	15,503
24 Jun 21	172.39999 -0.60	174.60	172.00	172.70	13,755
23 Jun 21	173.00000 -0.90	175.40	172.00	174.30	14,451
22 Jun 21	173.89999 -0.10	175.20	173.10	174.80	6,952
21 Jun 21	174.00000 +1.70	174.50	169.20	171.00	11,361
18 Jun 21	172.30000 -2.50	177.60	172.00	174.40	17,496
17 Jun 21	174.80000 -0.40	175.10	171.80	174.80	10,638
16 Jun 21	175.20000 -0.30	176.60	173.50	176.60	12,388
15 Jun 21	175.50000 -1.50	177.80	175.30	177.80	20,162
14 Jun 21	177.00000 +2.10	177.70	175.90	176.00	15,728
11 Jun 21	174.89999 +2.70	175.30	171.30	172.20	13,313
10 Jun 21	172.20000 -2.40	175.40	171.60	175.30	18,039
09 Jun 21	174.60001 +0.00	175.00	172.70	174.20	14,942
08 Jun 21	174.60001 -3.10	178.10	174.20	177.90	10,200
07 Jun 21	177.70000 -0.10	178.20	177.00	177.60	8,848
04 Jun 21	177.80000 -0.20	179.00	176.00	178.10	25,536
03 Jun 21	178.00000 +1.90	178.20	173.90	176.00	17,738
02 Jun 21	176.10001 -0.10	178.20	175.50	176.60	21,954
01 Jun 21	176.20000 +3.20	177.00	173.70	173.70	18,369
31 May 21	173.00000 +1.30	175.00	170.60	171.40	17,093
28 May 21	171.70000 +1.70	173.50	169.60	170.10	17,557
27 May 21	170.00000 +5.20	170.70	164.50	164.50	41,882
26 May 21	164.80000 -1.10	166.30	164.10	166.20	18,244
25 May 21	165.89999 -1.30	170.50	165.90	168.00	26,723
24 May 21	167.20000 +1.80	168.40	165.70	166.00	10,786
21 May 21	165.39999 +0.90	165.40	163.80	164.70	10,139
20 May 21	164.50000 +0.00	166.80	163.90	165.60	16,506
19 May 21	164.50000 -3.90	167.50	161.00	167.50	23,781
18 May 21	168.39999 +4.30	168.40	165.00	165.00	13,468
17 May 21	164.10001 +1.80	164.40	162.50	162.90	12,347
14 May 21	162.30000 +1.60	162.80	158.40	162.30	16,327
13 May 21	160.70000 +0.30	161.60	159.10	160.00	18,737
12 May 21	160.39999 -2.30	164.40	159.30	164.40	21,757
11 May 21	162.70000 -3.60	165.20	160.40	165.20	21,812
10 May 21	166.30000 -4.40	176.10	165.80	171.50	46,726
07 May 21	170.70000 +2.70	172.80	168.60	169.20	24,493
06 May 21	168.00000 -0.10	170.20	167.20	168.50	24,840
05 May 21	168.10001 +0.60	172.60	166.70	168.00	44,306
04 May 21	167.50000 +17.30	168.10	159.20	161.60	123,105
03 May 21	150.20000 +1.60	152.40	147.40	149.40	20,221
30 Apr 21	148.60001 -3.20	151.90	148.40	151.30	35,057
29 Apr 21	151.80000 -4.40	156.90	151.40	156.60	30,532
28 Apr 21	156.20000 -4.40	161.10	156.20	160.60	19,498
27 Apr 21	160.60001 +0.20	161.90	159.60	160.20	16,084
26 Apr 21	160.39999 +2.20	161.00	157.60	158.20	14,107
23 Apr 21	158.20000 +1.40	158.90	155.00	156.40	16,831
22 Apr 21	156.80000 +0.80	159.70	156.10	156.40	13,919
21 Apr 21	156.00000 -0.50	157.30	154.10	157.30	14,740
20 Apr 21	156.50000 -3.60	160.30	155.80	160.00	18,624
19 Apr 21	160.10001 -3.30	164.50	160.10	163.80	14,271
16 Apr 21	163.39999 +3.80	163.60	160.20	160.40	18,515
15 Apr 21	159.60001 +0.40	161.80	159.00	159.60	20,303
14 Apr 21	159.20000 -1.80	161.70	158.80	161.10	17,061
13 Apr 21	161.00000 +0.50	163.60	160.80	161.10	18,442
12 Apr 21	160.50000 -1.60	163.70	160.50	162.50	16,734
09 Apr 21	162.10001 -1.50	164.00	161.50	163.80	13,033
08 Apr 21	163.60001 +1.00	165.80	162.50	163.40	15,845
07 Apr 21	162.60001 -0.70	164.70	162.20	164.20	14,751
06 Apr 21	163.30000 +2.00	166.80	163.30	163.80	25,674
01 Apr 21	161.30000 +1.90	161.40	159.70	159.80	20,615
31 Mar 21	159.39999 +1.50	162.60	157.70	157.70	23,405
30 Mar 21	157.89999 +0.10	159.20	157.40	158.80	12,586
29 Mar 21	157.80000 +1.60	159.30	156.00	156.90	25,462
26 Mar 21	156.20000 +0.70	158.70	155.60	156.00	33,227
25 Mar 21	155.50000 +4.10	155.50	152.00	152.00	25,581
24 Mar 21	151.39999 -5.10	156.10	149.70	156.10	39,988
23 Mar 21	156.50000 -5.10	160.20	150.30	159.00	44,049
22 Mar 21	161.60001 +1.60	161.90	158.40	160.00	28,956
19 Mar 21	160.00000 -4.30	163.20	158.40	163.20	31,244
18 Mar 21	164.30000 +0.10	167.70	164.00	165.00	29,130
17 Mar 21	164.20000 +0.90	165.10	161.60	163.20	20,413
16 Mar 21	163.30000 +3.30	172.00	162.40	163.20	41,877
15 Mar 21	160.00000 +0.60	162.60	159.00	160.00	16,513
12 Mar 21	159.39999 +1.60	159.70	156.60	158.10	16,514
11 Mar 21	157.80000 +3.30	158.00	154.80	154.80	13,949
10 Mar 21	154.50000 +1.40	154.50	151.20	152.80	11,954
09 Mar 21	153.10001 -1.10	154.40	151.60	153.80	13,993
08 Mar 21	154.20000 +3.10	154.40	150.70	151.60	11,990
05 Mar 21	151.10001 -3.00	154.70	151.10	153.40	21,024
04 Mar 21	154.10001 -5.10	158.60	153.80	158.30	18,272
03 Mar 21	159.20000 +2.70	161.00	157.20	157.60	19,914
02 Mar 21	156.50000 -1.60	158.20	155.50	157.60	14,778
01 Mar 21	158.10001 +2.60	159.40	156.60	157.00	19,632
26 Feb 21	155.50000 +1.50	157.50	150.50	152.20	23,490
25 Feb 21	154.00000 +2.50	157.00	153.00	153.00	16,249
24 Feb 21	151.50000 +0.50	154.90	151.00	151.20	23,988
23 Feb 21	151.00000 -3.40	156.30	148.70	154.00	28,096
22 Feb 21	154.39999 -2.70	156.00	152.30	155.90	20,613
19 Feb 21	157.10001 +2.50	157.80	152.40	154.90	28,469
18 Feb 21	154.60001 -0.80	164.60	154.20	156.00	42,369
17 Feb 21	155.39999 +1.80	155.50	152.20	153.20	40,915
16 Feb 21	153.60001 +1.60	155.80	152.30	152.30	20,943
15 Feb 21	152.00000 +2.20	152.30	149.30	150.40	9,229
12 Feb 21	149.80000 -2.60	151.70	145.50	151.70	31,815
11 Feb 21	152.39999 -0.10	154.60	151.90	153.00	14,010
10 Feb 21	152.50000 -0.50	154.40	151.00	153.50	20,004
09 Feb 21	153.00000 +1.70	153.10	150.40	151.30	14,174
08 Feb 21	151.30000 -1.30	153.80	151.30	153.00	10,206
05 Feb 21	152.60001 +0.00	153.20	149.80	153.20	17,701
04 Feb 21	152.60001 +1.60	153.80	151.00	151.20	26,187
03 Feb 21	151.00000 +3.20	151.60	147.50	149.30	19,572
02 Feb 21	147.80000 +0.70	149.70	147.40	147.80	12,680
01 Feb 21	147.10001 +2.10	148.40	144.70	145.90	18,461
29 Jan 21	145.00000 -1.20	146.30	143.30	145.20	24,597
28 Jan 21	146.20000 +3.30	146.80	137.90	142.10	30,540
27 Jan 21	142.89999 -3.00	146.50	140.60	146.30	20,069
26 Jan 21	145.89999 +2.30	148.50	141.50	143.20	23,973
25 Jan 21	143.60001 -4.20	152.40	143.10	148.40	28,743
22 Jan 21	147.80000 -3.20	149.80	147.10	149.40	17,002
21 Jan 21	151.00000 +1.30	153.00	150.60	150.90	19,048
20 Jan 21	149.70000 +0.50	151.50	147.60	149.60	19,769
19 Jan 21	149.20000 -2.10	152.80	149.10	152.00	17,250
18 Jan 21	151.30000 +1.60	152.80	149.40	149.90	18,086
15 Jan 21	149.70000 -2.00	151.90	147.90	151.00	27,816
14 Jan 21	151.70000 +5.40	152.30	146.10	147.20	46,402
13 Jan 21	146.30000 -3.20	151.40	146.00	149.90	26,913
12 Jan 21	149.50000 -1.90	150.60	147.20	149.90	19,327
11 Jan 21	151.39999 +2.90	151.40	145.60	148.90	44,732
08 Jan 21	148.50000 -6.70	161.40	146.40	157.70	76,452
07 Jan 21	155.20000 +2.90	155.90	151.90	152.70	31,531
06 Jan 21	152.30000 +4.00	152.90	146.70	149.10	39,566
05 Jan 21	148.30000 -1.60	151.40	147.60	150.00	27,874
04 Jan 21	149.89999 +5.10	150.60	146.10	146.10	21,345
31 Dec 20	144.80000 +0.40	145.40	143.80	144.30	4,395
30 Dec 20	144.39999 +0.00	145.30	143.60	144.80	6,796
29 Dec 20	144.39999 -0.70	145.80	143.70	145.50	11,218
28 Dec 20	145.10001 -0.60	147.10	145.00	146.80	8,596
24 Dec 20	145.70000 +1.30	145.80	144.10	144.50	3,800
23 Dec 20	144.39999 +0.10	145.40	143.00	145.00	12,438
22 Dec 20	144.30000 +4.10	144.90	140.60	140.60	15,260
21 Dec 20	140.20000 -3.10	141.50	138.30	141.40	17,298
18 Dec 20	143.30000 -1.30	144.20	140.80	143.80	24,515
17 Dec 20	144.60001 +1.40	147.80	142.30	143.70	30,833
16 Dec 20	143.20000 +1.20	144.60	142.00	142.00	20,225
15 Dec 20	142.00000 -1.70	144.00	140.70	143.70	15,906
14 Dec 20	143.70000 +6.40	144.50	137.70	137.70	35,483
11 Dec 20	137.30000 +1.10	138.10	135.10	136.60	15,223
10 Dec 20	136.20000 -2.20	139.60	134.80	138.00	20,552
09 Dec 20	138.39999 +2.10	138.50	134.40	136.50	20,263
08 Dec 20	136.30000 -1.30	137.20	135.20	137.20	16,001
07 Dec 20	137.60001 -0.10	139.30	136.10	137.90	23,796
04 Dec 20	137.70000 +2.00	139.00	135.40	136.00	20,746
03 Dec 20	135.70000 +0.20	137.30	135.00	135.80	15,681
02 Dec 20	135.50000 -3.60	139.10	135.30	138.90	21,269
01 Dec 20	139.10001 +2.30	140.00	136.80	138.00	33,214
30 Nov 20	136.80000 -1.70	140.10	136.60	137.80	34,151
27 Nov 20	138.50000 +6.10	140.50	133.10	133.10	34,140
26 Nov 20	132.39999 -4.10	138.00	131.30	136.80	23,720
25 Nov 20	136.50000 +4.10	136.50	132.40	132.80	32,239
24 Nov 20	132.39999 +0.10	133.40	131.00	132.90	22,073
23 Nov 20	132.30000 -1.70	137.60	131.90	135.20	26,749
20 Nov 20	134.00000 +2.40	134.00	131.20	131.50	17,546
19 Nov 20	131.60001 -0.50	132.30	129.80	131.70	23,033
18 Nov 20	132.10001 -0.30	134.20	131.40	132.30	33,792
17 Nov 20	132.39999 +13.90	137.00	128.20	129.80	128,740
16 Nov 20	118.50000 +4.50	122.40	116.70	116.70	50,558
13 Nov 20	114.00000 +3.60	116.40	110.50	110.60	46,404
12 Nov 20	110.40000 -0.10	112.20	108.60	109.80	52,808
11 Nov 20	110.50000 +0.30	114.70	109.10	110.20	52,100
10 Nov 20	110.20000 -6.90	119.20	110.20	117.60	70,086
09 Nov 20	117.10000 -6.30	127.90	115.70	125.00	53,898
06 Nov 20	123.40000 +2.20	124.50	118.60	121.60	22,513
05 Nov 20	121.20000 +5.40	122.50	116.60	116.60	61,865
04 Nov 20	115.80000 +1.50	116.20	112.20	113.90	32,118
03 Nov 20	114.30000 -0.70	116.50	114.00	116.00	22,480
02 Nov 20	115.00000 +0.90	118.10	112.40	114.40	27,644
30 Oct 20	114.10000 +3.00	114.60	108.60	109.20	26,148
29 Oct 20	111.10000 +1.80	113.60	108.50	108.50	22,891
28 Oct 20	109.30000 -7.20	114.50	107.60	114.00	41,304
27 Oct 20	116.50000 -5.00	122.50	116.50	121.30	40,568
26 Oct 20	121.50000 -5.40	126.20	121.20	126.20	18,376
23 Oct 20	126.90000 +0.10	128.90	126.10	126.10	20,585
22 Oct 20	126.80000 -1.50	128.10	125.30	127.60	32,717
21 Oct 20	128.30000 +1.80	129.60	125.60	126.90	28,370
20 Oct 20	126.50000 +0.30	127.10	124.20	126.60	19,703
19 Oct 20	126.20000 +0.70	126.20	124.00	125.80	8,448
16 Oct 20	125.50000 +0.30	126.90	124.80	125.60	18,301
15 Oct 20	125.20000 -1.20	125.60	123.20	125.60	17,200
14 Oct 20	126.40000 -1.00	128.60	126.10	128.20	24,749
13 Oct 20	127.40000 +2.60	128.10	124.30	125.00	34,707
12 Oct 20	124.80000 +0.00	125.50	124.00	124.80	18,809
09 Oct 20	124.80000 -0.30	126.30	123.90	125.00	20,720
08 Oct 20	125.10000 -1.10	128.50	125.10	127.00	19,535
07 Oct 20	126.20000 +0.60	126.80	125.10	126.00	26,442
06 Oct 20	125.60000 -0.70	128.00	125.60	127.00	29,299
05 Oct 20	126.30000 +3.30	128.00	123.40	123.40	35,555
02 Oct 20	123.00000 -4.90	127.40	122.00	126.80	49,881
01 Oct 20	127.90000 -3.90	133.00	127.20	132.40	43,212
30 Sep 20	131.80000 +2.20	133.00	129.00	129.70	39,309
29 Sep 20	129.60001 -1.00	133.80	128.50	131.40	47,918
28 Sep 20	130.60001 +6.70	130.60	124.50	124.60	55,092
25 Sep 20	123.90000 +4.10	123.90	119.20	119.20	64,665
24 Sep 20	119.80000 +13.90	120.00	110.00	110.00	140,726
23 Sep 20	105.90000 -3.40	110.30	105.50	109.60	37,612
22 Sep 20	109.30000 +2.60	110.40	107.30	107.30	18,991
21 Sep 20	106.70000 -5.70	112.60	105.80	112.60	25,983
18 Sep 20	112.40000 +0.90	113.10	111.50	111.80	19,069
17 Sep 20	111.50000 -0.30	112.40	110.90	111.20	10,153
16 Sep 20	111.80000 -1.60	113.80	111.60	113.50	13,271
15 Sep 20	113.40000 +0.60	114.70	112.20	113.10	20,536
14 Sep 20	112.80000 +1.40	115.50	111.50	113.10	30,439
11 Sep 20	111.40000 +2.50	111.90	108.30	108.60	23,863
10 Sep 20	108.90000 +0.10	110.50	108.30	109.10	20,283
09 Sep 20	108.80000 +1.50	108.80	106.80	107.30	19,269
08 Sep 20	107.30000 -1.30	109.50	104.80	109.20	15,747
07 Sep 20	108.60000 +5.20	108.90	103.40	104.00	25,901
04 Sep 20	103.40000 -2.90	106.60	102.30	106.10	20,297
03 Sep 20	106.30000 -1.10	110.60	105.90	108.90	28,301
02 Sep 20	107.40000 +0.50	108.50	106.00	107.20	32,395
01 Sep 20	106.90000 +0.40	108.40	106.30	107.00	16,055
31 Aug 20	106.50000 +0.10	107.30	105.60	106.70	16,888
28 Aug 20	106.40000 -1.80	108.00	105.80	107.70	13,292
27 Aug 20	108.20000 -1.30	110.40	107.70	109.50	13,953
26 Aug 20	109.50000 +0.50	109.50	108.20	109.00	19,198
25 Aug 20	109.00000 +1.60	109.90	107.60	108.00	32,393
24 Aug 20	107.40000 +3.40	107.80	104.40	104.40	10,299
21 Aug 20	104.00000 -1.50	106.60	102.60	105.50	17,289
20 Aug 20	105.50000 -0.80	106.20	103.80	105.40	18,099
19 Aug 20	106.30000 -0.10	108.10	106.00	106.10	18,045
18 Aug 20	106.40000 -0.40	107.80	105.60	106.50	12,592
17 Aug 20	106.80000 +1.60	107.00	104.90	105.00	16,435
14 Aug 20	105.20000 -1.30	107.00	104.30	106.20	17,171
13 Aug 20	106.50000 -1.40	108.80	105.60	107.70	24,601
12 Aug 20	107.90000 +0.00	108.80	106.50	107.60	21,653
11 Aug 20	107.90000 +4.00	108.20	104.40	104.70	30,587
10 Aug 20	103.90000 +4.20	104.20	100.10	100.10	41,127
07 Aug 20	99.70000 +0.80	100.40	97.60	98.85	22,501
06 Aug 20	98.90000 -0.70	100.80	98.90	99.30	12,487
05 Aug 20	99.60000 +1.65	100.90	98.15	98.50	26,502
04 Aug 20	97.95000 -2.55	101.50	97.55	100.60	20,543
03 Aug 20	100.50000 +3.70	100.90	96.80	96.80	16,761
31 Jul 20	96.80000 -1.00	98.70	96.25	97.80	11,656
30 Jul 20	97.80000 -2.40	100.20	96.75	100.20	16,347
29 Jul 20	100.20000 +0.20	101.00	99.50	99.90	13,664
28 Jul 20	100.00000 -0.60	101.20	99.40	100.30	22,047
27 Jul 20	100.60000 +0.50	101.30	100.00	100.00	16,010
24 Jul 20	100.10000 +0.35	100.40	97.40	98.90	21,269
23 Jul 20	99.75000 +1.90	101.60	98.00	98.00	34,653
22 Jul 20	97.85000 -0.15	99.50	96.90	98.00	35,087
21 Jul 20	98.00000 +3.85	98.25	94.20	94.50	53,493
20 Jul 20	94.15000 +1.70	94.50	91.50	92.70	23,152
17 Jul 20	92.45000 -1.45	94.90	91.85	93.80	20,395
16 Jul 20	93.90000 +0.10	94.35	92.75	93.80	18,466
15 Jul 20	93.80000 +2.00	95.25	92.10	92.10	18,370
14 Jul 20	91.80000 -1.45	92.95	90.30	92.70	13,093
13 Jul 20	93.25000 +1.75	93.75	91.85	92.50	12,441
10 Jul 20	91.50000 -0.50	92.30	90.25	91.50	37,126
09 Jul 20	92.00000 -1.05	94.35	91.60	93.80	15,441
08 Jul 20	93.05000 +0.90	94.75	92.25	92.70	31,258
07 Jul 20	92.15000 -1.50	93.65	92.05	93.40	18,098
06 Jul 20	93.65000 +2.55	93.65	92.00	92.60	20,752
03 Jul 20	91.10000 -0.30	92.05	89.90	91.95	26,134
02 Jul 20	91.40000 -0.35	94.40	91.15	92.50	44,012
01 Jul 20	91.75000 -1.50	96.10	91.05	93.60	51,198
30 Jun 20	93.25000 +3.20	94.40	89.85	90.10	77,776
29 Jun 20	90.05000 +1.30	90.90	87.70	88.25	22,578
26 Jun 20	88.75000 -0.25	91.45	87.80	89.35	23,584
25 Jun 20	89.00000 -0.30	90.20	87.30	89.15	23,083
24 Jun 20	89.30000 -1.80	91.70	88.60	91.35	20,997
23 Jun 20	91.10000 -0.95	94.90	88.65	92.90	68,149
22 Jun 20	92.05000 +4.45	92.20	86.50	87.30	51,770
19 Jun 20	87.60000 -0.40	89.40	87.45	89.10	26,578
18 Jun 20	88.00000 -0.10	91.65	86.35	88.40	50,211
17 Jun 20	88.10000 +0.70	88.90	85.80	88.00	33,325
16 Jun 20	87.40000 +0.00	90.15	86.75	88.75	31,322
15 Jun 20	87.40000 +1.20	87.45	82.50	83.10	40,315
12 Jun 20	86.20000 -0.95	88.40	83.50	87.00	45,462
11 Jun 20	87.15000 -3.25	90.40	85.60	90.40	68,184
10 Jun 20	90.40000 +4.85	90.40	85.75	85.75	66,609
09 Jun 20	85.55000 -0.75	86.90	83.00	86.10	30,305
08 Jun 20	86.30000 -0.55	88.15	85.95	86.60	38,315
05 Jun 20	86.85000 +3.10	89.00	84.55	84.55	55,034
04 Jun 20	83.75000 -0.75	86.05	82.50	83.60	39,293
03 Jun 20	84.50000 +1.00	84.95	83.30	84.40	39,826
02 Jun 20	83.50000 +0.55	85.65	81.85	82.95	39,980
01 Jun 20	82.95000 +0.55	83.55	81.90	83.15	37,843
29 May 20	82.40000 +2.15	82.60	79.40	79.90	61,482
28 May 20	80.25000 +3.45	80.75	77.00	77.85	68,905
27 May 20	76.80000 -0.05	79.20	75.65	76.70	52,924
26 May 20	76.85000 +3.70	76.85	71.60	74.60	65,345
25 May 20	73.15000 +3.80	73.15	69.60	69.90	28,398
22 May 20	69.35000 +1.65	69.65	65.20	67.05	26,197
21 May 20	67.70000 -0.90	68.65	65.90	68.30	18,620
20 May 20	68.60000 +0.35	68.85	64.20	68.00	30,809
19 May 20	68.25000 +1.25	69.00	66.85	67.60	26,786
18 May 20	67.00000 +4.00	67.90	64.60	65.05	23,963
15 May 20	63.00000 -1.50	66.30	63.00	64.80	23,423
14 May 20	64.50000 -1.75	65.85	62.30	65.50	27,085
13 May 20	66.25000 -2.10	68.55	66.25	67.90	15,260
12 May 20	68.35000 -1.00	69.75	68.00	69.25	20,830
11 May 20	69.35000 +1.45	69.95	68.40	69.00	26,775
08 May 20	67.90000 +2.85	69.00	65.00	65.35	27,314
07 May 20	65.05000 -3.10	67.60	65.05	67.50	63,142
06 May 20	68.15000 -0.80	69.20	66.80	68.70	15,358
05 May 20	68.95000 +5.15	69.50	64.40	64.40	30,406
04 May 20	63.80000 -3.55	66.05	63.45	66.05	27,523
30 Apr 20	67.35000 -2.35	70.30	63.00	69.65	43,379
29 Apr 20	69.70000 -1.90	72.15	69.40	72.15	19,747
28 Apr 20	71.60000 -3.85	76.05	71.40	75.45	28,166
27 Apr 20	75.45000 +0.45	78.90	74.10	76.50	27,258
24 Apr 20	75.00000 +3.40	75.00	71.80	72.75	37,294
23 Apr 20	71.60000 +3.95	71.60	68.40	69.25	56,500
22 Apr 20	67.65000 +4.05	69.20	63.40	63.75	36,829
21 Apr 20	63.60000 -1.40	64.75	61.90	64.70	21,034
20 Apr 20	65.00000 +4.85	66.40	61.00	61.35	42,970
17 Apr 20	60.15000 +2.05	62.25	58.80	58.80	28,776
16 Apr 20	58.10000 +0.70	58.20	57.20	57.50	13,250
15 Apr 20	57.40000 +1.05	57.80	55.40	56.35	21,682
14 Apr 20	56.35000 +1.10	57.55	55.50	55.75	20,735
09 Apr 20	55.25000 +2.55	55.50	52.85	53.30	35,937
08 Apr 20	52.70000 -0.30	53.55	52.40	53.25	12,615
07 Apr 20	53.00000 -1.20	56.40	52.20	55.00	33,906
06 Apr 20	54.20000 +2.25	55.30	52.80	52.80	21,959
03 Apr 20	51.95000 +0.35	53.10	51.30	51.90	20,849
02 Apr 20	51.60000 +0.00	53.40	50.75	52.35	18,820
01 Apr 20	51.60000 -6.50	56.85	51.55	56.60	25,346
31 Mar 20	58.10000 +4.50	58.65	53.90	53.90	37,543
30 Mar 20	53.60000 +0.55	54.45	51.70	52.80	18,260
27 Mar 20	53.05000 +0.05	53.90	51.75	53.00	16,083
26 Mar 20	53.00000 +0.15	53.10	49.78	52.40	20,698
25 Mar 20	52.85000 +0.90	55.90	51.35	53.70	22,781
24 Mar 20	51.95000 +3.39	53.00	50.50	52.20	28,396
23 Mar 20	48.56000 -4.44	52.40	48.28	52.10	23,159
20 Mar 20	53.00000 +6.86	53.00	48.50	48.60	37,162
19 Mar 20	46.14000 +2.96	47.30	43.10	47.02	64,721
18 Mar 20	43.18000 -2.30	47.90	43.18	45.98	29,612
17 Mar 20	45.48000 -0.08	48.00	43.82	46.16	42,219
16 Mar 20	45.56000 -3.22	46.42	41.76	45.48	59,093
13 Mar 20	48.78000 -0.66	54.40	48.60	50.40	72,755
12 Mar 20	49.44000 -7.76	55.00	49.06	53.70	79,944
11 Mar 20	57.20000 -3.30	62.15	56.75	61.15	56,143
10 Mar 20	60.50000 +0.90	64.45	59.55	59.90	86,539
09 Mar 20	59.60000 -6.75	62.35	57.15	61.10	74,622
06 Mar 20	66.35000 -1.35	67.40	64.35	66.45	57,402
05 Mar 20	67.70000 -1.75	70.20	67.65	70.05	46,553
04 Mar 20	69.45000 +1.75	70.15	66.75	68.00	66,796
03 Mar 20	67.70000 +0.50	70.70	67.50	68.60	63,296
02 Mar 20	67.20000 -1.30	69.70	65.90	67.00	42,181
28 Feb 20	68.50000 -1.70	69.55	66.00	67.20	55,490
27 Feb 20	70.20000 -1.95	71.40	68.75	71.30	61,109
26 Feb 20	72.15000 -1.25	73.40	71.50	72.80	77,392
25 Feb 20	73.40000 -1.25	75.80	72.95	74.60	52,038
24 Feb 20	74.65000 -7.35	80.20	74.65	80.20	68,657
21 Feb 20	82.00000 -1.40	83.40	81.10	83.40	31,284
20 Feb 20	83.40000 -0.10	84.85	82.85	83.25	33,597
19 Feb 20	83.50000 +0.55	85.00	82.80	83.50	14,463
18 Feb 20	82.95000 -2.05	85.00	82.80	85.00	16,830
17 Feb 20	85.00000 +1.35	85.30	83.90	83.90	12,028
14 Feb 20	83.65000 -0.70	85.30	83.35	84.60	13,512
13 Feb 20	84.35000 -1.35	85.00	83.10	84.80	18,273
12 Feb 20	85.70000 +3.15	85.70	82.20	82.80	37,734
11 Feb 20	82.55000 +1.20	82.95	80.80	81.30	32,417
10 Feb 20	81.35000 -0.80	83.25	81.05	81.70	28,869
07 Feb 20	82.15000 -0.40	82.55	80.50	82.55	27,715
06 Feb 20	82.55000 -1.25	84.50	81.90	83.65	33,800
05 Feb 20	83.80000 +0.00	85.30	83.30	84.10	41,652
04 Feb 20	83.80000 -0.20	85.60	83.70	84.00	24,173
03 Feb 20	84.00000 -1.75	86.50	83.30	85.50	26,123
31 Jan 20	85.75000 -0.05	85.90	83.70	85.80	44,419
30 Jan 20	85.80000 -0.75	86.10	84.55	85.25	18,848
29 Jan 20	86.55000 +0.05	88.40	85.90	86.80	18,462
28 Jan 20	86.50000 +2.50	87.65	83.70	84.00	35,616
27 Jan 20	84.00000 -1.20	84.80	82.00	83.70	25,832
24 Jan 20	85.20000 -1.30	87.35	85.15	86.50	18,720
23 Jan 20	86.50000 -1.45	87.95	85.45	87.70	18,893
22 Jan 20	87.95000 +0.95	88.85	86.00	86.00	38,678
21 Jan 20	87.00000 -2.50	89.35	86.40	89.20	43,828
20 Jan 20	89.50000 -2.50	92.90	89.30	92.90	41,116
17 Jan 20	92.00000 -3.10	96.00	91.80	95.75	31,328
16 Jan 20	95.10000 -4.80	100.20	95.10	99.90	29,832
15 Jan 20	99.90000 +2.70	101.00	96.90	96.90	56,600
14 Jan 20	97.20000 +0.05	97.20	94.10	94.90	24,044
13 Jan 20	97.15000 +1.50	97.25	96.00	96.00	20,022
10 Jan 20	95.65000 -0.25	96.90	95.15	95.75	24,532
09 Jan 20	95.90000 +1.55	96.75	94.90	95.00	17,130
08 Jan 20	94.35000 +3.80	94.70	90.25	90.80	30,315
07 Jan 20	90.55000 -3.75	92.15	89.20	92.15	66,839
06 Jan 20	94.30000 -0.20	94.55	91.25	94.00	17,989
03 Jan 20	94.50000 -0.15	95.50	93.40	94.45	14,498
02 Jan 20	94.65000 +0.55	97.45	94.65	96.25	23,619
31 Dec 19	94.10000 -0.10	94.85	93.75	94.20	4,758
30 Dec 19	94.20000 -1.00	95.25	94.00	95.00	7,454
27 Dec 19	95.20000 -0.20	96.70	95.10	95.10	8,014
24 Dec 19	95.40000 +0.80	95.40	94.30	94.30	7,101
23 Dec 19	94.60000 -1.85	96.70	94.30	96.50	17,591
20 Dec 19	96.45000 -0.65	98.05	96.00	97.10	14,987
19 Dec 19	97.10000 +0.85	97.15	96.10	96.15	15,234
18 Dec 19	96.25000 +0.40	96.30	94.65	96.10	13,776
17 Dec 19	95.85000 +0.00	96.15	94.40	96.00	15,486
16 Dec 19	95.85000 +0.05	97.35	95.85	96.10	14,225
13 Dec 19	95.80000 +2.20	96.85	94.50	95.00	27,456
12 Dec 19	93.60000 +1.00	93.85	91.95	92.30	29,462
11 Dec 19	92.60000 +0.85	93.35	91.75	91.75	28,945
10 Dec 19	91.75000 -3.10	94.95	91.20	94.60	31,610
09 Dec 19	94.85000 +0.45	95.75	93.70	94.10	21,798
06 Dec 19	94.40000 -1.80	96.80	94.15	96.15	23,888
05 Dec 19	96.20000 -0.05	97.60	96.00	96.35	41,602
04 Dec 19	96.25000 +2.20	96.40	93.50	94.30	33,281
03 Dec 19	94.05000 -1.40	96.15	92.70	95.20	34,915
02 Dec 19	95.45000 -0.55	96.90	94.55	96.00	61,821
29 Nov 19	96.00000 +1.75	96.00	93.75	94.00	34,218
28 Nov 19	94.25000 +0.45	94.30	92.10	93.70	44,643
27 Nov 19	93.80000 +1.15	97.85	91.80	92.20	124,414
26 Nov 19	92.65000 +11.90	92.80	83.20	83.20	190,380
25 Nov 19	80.75000 -0.70	81.85	79.55	81.50	36,916
22 Nov 19	81.45000 +1.00	81.60	80.00	80.70	36,579
21 Nov 19	80.45000 -1.10	82.00	79.85	81.25	34,923
20 Nov 19	81.55000 -2.20	83.75	80.55	83.75	58,024
19 Nov 19	83.75000 -0.70	85.30	83.10	84.20	15,679
18 Nov 19	84.45000 -2.05	86.50	83.65	86.20	21,093
15 Nov 19	86.50000 +0.95	87.40	85.50	86.00	21,539
14 Nov 19	85.55000 -0.50	86.40	85.00	86.05	16,092
13 Nov 19	86.05000 -0.80	86.55	84.15	86.30	20,646
12 Nov 19	86.85000 -0.20	87.75	85.80	87.20	16,545
11 Nov 19	87.05000 +0.15	88.25	86.25	86.80	18,959
08 Nov 19	86.90000 -0.70	87.60	85.70	87.50	25,396
07 Nov 19	87.60000 +2.05	87.70	85.30	85.30	22,312
06 Nov 19	85.55000 -1.55	87.15	85.10	87.10	23,290
05 Nov 19	87.10000 +1.90	87.10	84.90	84.90	28,278
04 Nov 19	85.20000 +2.20	85.20	82.50	83.00	27,068
01 Nov 19	83.00000 +2.25	83.00	80.50	81.00	20,452
31 Oct 19	80.75000 -0.10	81.00	78.95	80.60	19,616
30 Oct 19	80.85000 -1.35	82.50	79.00	81.90	31,759
29 Oct 19	82.20000 +1.30	82.60	80.35	80.90	24,880
28 Oct 19	80.90000 +0.30	82.90	80.65	82.50	54,228
25 Oct 19	80.60000 -1.90	82.65	79.50	82.50	30,964
24 Oct 19	82.50000 +2.40	83.25	79.60	80.50	47,351
23 Oct 19	80.10000 -0.65	81.25	79.30	80.20	16,238
22 Oct 19	80.75000 -0.85	82.10	80.15	81.75	18,532
21 Oct 19	81.60000 +1.80	82.80	79.70	79.70	27,911
18 Oct 19	79.80000 -1.45	81.00	77.70	80.85	48,210
17 Oct 19	81.25000 +0.05	83.75	79.75	80.70	48,228
16 Oct 19	81.20000 +2.40	81.45	77.05	78.40	52,568
15 Oct 19	78.80000 +2.55	79.90	76.25	76.55	49,261
14 Oct 19	76.25000 -0.65	77.05	74.60	76.20	25,697
11 Oct 19	76.90000 +2.45	77.10	73.95	74.90	60,427
10 Oct 19	74.45000 +3.20	74.70	70.80	70.80	55,666
09 Oct 19	71.25000 +0.50	71.75	69.80	70.45	33,750
08 Oct 19	70.75000 -2.40	73.25	70.00	73.25	40,249
07 Oct 19	73.15000 +1.00	73.25	71.30	71.30	32,329
04 Oct 19	72.15000 +0.60	72.95	71.30	71.80	25,803
03 Oct 19	71.55000 -0.20	73.30	70.85	71.90	38,391
02 Oct 19	71.75000 -2.30	74.00	71.70	73.85	36,614
01 Oct 19	74.05000 +0.30	74.90	72.95	73.75	67,030
30 Sep 19	73.75000 +0.95	74.00	70.70	72.95	69,747
27 Sep 19	72.80000 +1.45	73.40	69.65	71.35	120,862
26 Sep 19	71.35000 -19.90	78.75	71.35	77.55	296,101
25 Sep 19	91.25000 -1.90	92.80	89.60	92.80	26,062
24 Sep 19	93.15000 -0.15	93.60	91.80	93.10	21,180
23 Sep 19	93.30000 -2.20	95.30	92.55	95.30	14,199
20 Sep 19	95.50000 -0.80	96.85	95.25	96.60	18,430
19 Sep 19	96.30000 +0.30	97.70	95.70	96.30	12,698
18 Sep 19	96.00000 +0.65	97.35	94.55	95.60	14,676
17 Sep 19	95.35000 -0.70	96.00	93.40	96.00	12,675
16 Sep 19	96.05000 -0.95	97.00	95.05	95.80	17,805
13 Sep 19	97.00000 +3.10	98.10	94.05	94.15	28,035
12 Sep 19	93.90000 -1.65	97.00	93.50	95.75	27,432
11 Sep 19	95.55000 -0.30	98.00	95.30	95.60	25,489
10 Sep 19	95.85000 -0.55	98.00	95.55	96.10	21,913
09 Sep 19	96.40000 +0.90	96.90	95.25	95.70	18,814
06 Sep 19	95.50000 +2.15	96.80	93.60	93.80	51,353
05 Sep 19	93.35000 +5.45	94.00	88.50	88.50	31,175
04 Sep 19	87.90000 +1.95	87.90	86.20	86.80	16,712
03 Sep 19	85.95000 -0.60	86.60	84.70	86.60	12,458
02 Sep 19	86.55000 -0.70	88.55	85.95	87.50	11,540
30 Aug 19	87.25000 +1.10	88.55	86.30	86.30	16,387
29 Aug 19	86.15000 +1.10	86.95	84.55	85.05	19,494
28 Aug 19	85.05000 -2.15	86.75	83.80	86.75	19,870
27 Aug 19	87.20000 +1.10	88.35	85.05	85.75	16,859
26 Aug 19	86.10000 -0.65	86.80	81.80	85.90	39,831
23 Aug 19	86.75000 -1.45	90.45	86.75	88.60	27,992
22 Aug 19	88.20000 +0.60	89.05	86.70	87.80	18,657
21 Aug 19	87.60000 +2.25	88.20	85.00	85.00	21,711
20 Aug 19	85.35000 -0.75	86.50	85.15	86.30	13,335
19 Aug 19	86.10000 +2.60	86.80	84.35	84.50	16,961
16 Aug 19	83.50000 +2.40	83.70	80.90	81.00	11,315
15 Aug 19	81.10000 -3.75	84.95	80.25	84.75	29,525
14 Aug 19	84.85000 -1.40	87.00	84.60	86.45	27,219
13 Aug 19	86.25000 +1.75	86.65	83.00	84.60	22,876
12 Aug 19	84.50000 -0.70	86.60	83.35	85.40	18,278
09 Aug 19	85.20000 -2.10	87.00	84.55	87.00	12,951
08 Aug 19	87.30000 +1.00	87.30	86.00	86.80	10,515
07 Aug 19	86.30000 +0.55	87.45	85.00	86.80	39,709
06 Aug 19	85.75000 +1.50	88.10	84.00	84.00	36,453
05 Aug 19	84.25000 -3.75	87.00	83.90	86.95	63,236
02 Aug 19	88.00000 -3.20	90.25	87.30	89.95	34,442
01 Aug 19	91.20000 +0.15	92.45	89.75	91.20	31,832
31 Jul 19	91.05000 +0.25	92.45	90.60	90.60	24,163
30 Jul 19	90.80000 -2.95	93.60	89.60	93.55	30,100
29 Jul 19	93.75000 -0.55	94.50	92.95	94.50	24,232
26 Jul 19	94.30000 -0.70	95.60	93.85	94.80	18,928
25 Jul 19	95.00000 -2.00	97.80	94.40	97.20	29,433
24 Jul 19	97.00000 +1.85	98.80	94.15	95.60	37,955
23 Jul 19	95.15000 +2.30	96.70	92.60	92.60	49,113
22 Jul 19	92.85000 -1.35	94.20	91.70	94.20	36,502
19 Jul 19	94.20000 +1.00	96.00	93.40	93.40	26,180
18 Jul 19	93.20000 -0.50	94.70	91.95	93.40	21,747
17 Jul 19	93.70000 -2.50	96.70	93.35	96.00	24,882
16 Jul 19	96.20000 +1.10	96.20	94.15	95.00	20,212
15 Jul 19	95.10000 -0.50	96.20	94.00	95.50	29,559
12 Jul 19	95.60000 +2.75	96.40	92.50	92.60	54,563
11 Jul 19	92.85000 +0.00	93.45	91.65	92.80	35,384
10 Jul 19	92.85000 -1.15	94.95	92.35	93.90	48,975
09 Jul 19	94.00000 -4.55	98.55	93.30	98.45	85,940
08 Jul 19	98.55000 -1.55	100.50	97.50	99.60	39,044
05 Jul 19	100.10000 +1.15	100.50	98.00	99.50	83,468
04 Jul 19	98.95000 +3.95	99.40	95.50	95.60	82,690
03 Jul 19	95.00000 +1.50	96.00	93.25	93.60	110,320
02 Jul 19	93.50000 +12.30	96.90	90.20	92.00	338,919
01 Jul 19	81.20000 +1.00	85.90	79.70	81.25	43,192
28 Jun 19	80.20000 +2.65	80.45	77.80	77.90	66,599
27 Jun 19	77.55000 +3.10	78.10	74.60	74.60	47,421
26 Jun 19	74.45000 +3.25	75.20	70.40	71.00	45,017
25 Jun 19	71.20000 -0.45	72.30	70.25	71.50	35,336
24 Jun 19	71.65000 -0.65	72.40	69.70	72.10	34,512
21 Jun 19	72.30000 +0.05	73.25	71.60	72.40	85,862
20 Jun 19	72.25000 -0.25	73.40	71.40	72.60	36,225
19 Jun 19	72.50000 +1.50	74.10	71.00	71.20	28,310
18 Jun 19	71.00000 +1.30	71.40	69.05	69.70	39,785
17 Jun 19	69.70000 -1.60	72.40	68.80	71.20	40,561
14 Jun 19	71.30000 -0.90	72.30	70.40	72.30	22,219
13 Jun 19	72.20000 +0.20	73.25	71.20	71.95	31,369
12 Jun 19	72.00000 -0.90	72.70	71.40	72.60	32,547
11 Jun 19	72.90000 +2.05	73.40	70.95	71.00	29,195
10 Jun 19	70.85000 +1.25	71.10	69.60	69.75	17,265
07 Jun 19	69.60000 +1.50	69.75	68.20	68.20	28,933
06 Jun 19	68.10000 -2.45	71.60	68.10	70.80	34,640
05 Jun 19	70.55000 +2.00	72.20	69.25	69.25	65,064
04 Jun 19	68.55000 +1.70	69.20	66.10	66.70	62,633
03 Jun 19	66.85000 -0.80	67.40	66.45	67.40	26,343
31 May 19	67.65000 -0.95	68.20	66.70	68.20	36,771
30 May 19	68.60000 -2.30	72.00	67.65	71.15	46,848
29 May 19	70.90000 +0.60	71.65	69.05	70.00	44,882
28 May 19	70.30000 -0.50	72.40	70.20	71.00	37,884
27 May 19	70.80000 +0.20	71.85	70.30	71.00	27,255
24 May 19	70.60000 -0.70	71.95	69.70	71.60	49,710
23 May 19	71.30000 -3.55	74.80	70.90	74.80	66,152
22 May 19	74.85000 -0.60	76.25	74.85	75.25	45,485
21 May 19	75.45000 +2.15	75.95	73.30	73.60	48,499
20 May 19	73.30000 -1.90	75.60	72.80	75.20	77,430
17 May 19	75.20000 +0.90	75.70	74.25	74.25	41,035
16 May 19	74.30000 +1.50	75.05	71.60	73.00	42,361
15 May 19	72.80000 -2.55	77.00	71.30	75.25	85,640
14 May 19	75.35000 -2.25	78.80	72.80	77.20	113,370
13 May 19	77.60000 -1.05	79.65	76.00	79.05	36,776
10 May 19	78.65000 +2.05	80.35	77.20	77.20	50,342
09 May 19	76.60000 -3.65	80.30	75.65	80.30	32,974
08 May 19	80.25000 +0.80	81.30	78.70	79.20	30,856
07 May 19	79.45000 -2.50	82.10	79.10	82.00	24,537
06 May 19	81.95000 -2.15	82.35	80.40	82.35	22,733
03 May 19	84.10000 -1.25	85.45	83.90	85.35	23,297
02 May 19	85.35000 -0.05	86.80	83.95	85.50	25,135
30 Apr 19	85.40000 +0.60	86.60	82.80	84.70	47,080
29 Apr 19	84.80000 +3.35	86.25	81.40	81.40	81,275
26 Apr 19	81.45000 +1.80	81.95	79.65	79.80	22,586
25 Apr 19	79.65000 -1.35	81.95	79.50	80.70	30,165
24 Apr 19	81.00000 -1.90	82.90	81.00	82.90	23,137
23 Apr 19	82.90000 +0.65	83.60	82.00	82.40	20,958
18 Apr 19	82.25000 +1.10	82.75	79.45	80.85	39,263
17 Apr 19	81.15000 +2.35	81.75	79.00	79.00	40,049
16 Apr 19	78.80000 +1.85	79.15	76.40	76.80	42,462
15 Apr 19	76.95000 +1.70	78.10	75.25	75.40	36,513
12 Apr 19	75.25000 +1.05	76.80	73.15	74.20	34,796
11 Apr 19	74.20000 +2.35	74.20	71.80	72.20	38,666
10 Apr 19	71.85000 -0.80	73.30	71.20	72.50	26,326
09 Apr 19	72.65000 -2.25	76.10	72.50	74.70	29,767
08 Apr 19	74.90000 -0.30	75.95	74.70	75.05	21,690
05 Apr 19	75.20000 -0.40	76.00	74.70	75.60	21,476
04 Apr 19	75.60000 +0.80	76.45	74.60	75.00	33,431
03 Apr 19	74.80000 +2.95	75.95	71.90	72.40	75,317
02 Apr 19	71.85000 -0.65	72.90	71.60	72.50	47,444
01 Apr 19	72.50000 +3.00	72.50	69.65	69.80	61,565
29 Mar 19	69.50000 -0.40	70.90	68.60	70.80	73,871
28 Mar 19	69.90000 -0.20	71.40	69.85	70.30	54,555
27 Mar 19	70.10000 +2.60	70.60	68.15	68.60	100,875
26 Mar 19	67.50000 -7.10	73.10	67.25	72.00	245,128
25 Mar 19	74.60000 -1.20	75.35	74.15	75.30	57,103
22 Mar 19	75.80000 -2.30	79.75	75.45	78.40	72,132
21 Mar 19	78.10000 -3.55	82.45	77.40	81.45	56,155
20 Mar 19	81.65000 -2.45	84.00	81.65	83.80	25,485
19 Mar 19	84.10000 -0.10	85.60	83.30	84.10	31,005
18 Mar 19	84.20000 -3.55	88.15	83.55	88.00	38,859
15 Mar 19	87.75000 +2.15	88.25	85.10	85.65	26,219
14 Mar 19	85.60000 -0.05	86.55	84.70	85.80	16,253
13 Mar 19	85.65000 +0.90	85.80	82.75	84.75	28,899
12 Mar 19	84.75000 -1.15	88.10	84.70	86.00	20,906
11 Mar 19	85.90000 +0.60	86.00	85.00	85.35	16,637
08 Mar 19	85.30000 -0.70	86.80	84.20	85.25	27,124
07 Mar 19	86.00000 -2.60	88.40	85.00	88.40	38,838
06 Mar 19	88.60000 -0.90	90.10	87.75	89.60	27,449
05 Mar 19	89.50000 -0.30	90.10	88.40	89.60	30,590
04 Mar 19	89.80000 -0.35	91.40	88.95	90.50	32,235
01 Mar 19	90.15000 +3.05	90.65	87.55	88.05	31,499
28 Feb 19	87.10000 -0.35	87.75	86.15	86.95	23,207
27 Feb 19	87.45000 -0.50	88.45	87.35	87.35	15,790
26 Feb 19	87.95000 -0.95	88.70	86.40	88.70	24,348
25 Feb 19	88.90000 -0.85	90.60	88.90	90.00	20,624
22 Feb 19	89.75000 -0.75	91.20	88.60	90.40	38,986
21 Feb 19	90.50000 +0.40	91.45	90.20	90.40	37,262
20 Feb 19	90.10000 +1.95	91.60	88.20	88.50	55,595
19 Feb 19	88.15000 +2.60	89.05	85.15	85.50	69,400
18 Feb 19	85.55000 +5.00	86.00	80.60	80.60	46,885
15 Feb 19	80.55000 +2.55	80.80	77.60	78.15	45,528
14 Feb 19	78.00000 +1.85	78.65	76.50	76.60	45,535
13 Feb 19	76.15000 +0.55	77.00	75.20	75.80	25,245
12 Feb 19	75.60000 +1.20	76.45	74.50	74.90	17,847
11 Feb 19	74.40000 -0.20	76.65	73.65	74.95	28,347
08 Feb 19	74.60000 -2.70	77.60	74.20	77.35	27,651
07 Feb 19	77.30000 -3.65	81.20	76.45	81.00	54,701
06 Feb 19	80.95000 -2.50	83.80	80.80	83.60	19,981
05 Feb 19	83.45000 +1.35	83.80	81.65	82.40	17,400
04 Feb 19	82.10000 -0.90	83.35	81.15	82.80	22,973
01 Feb 19	83.00000 -1.50	85.20	81.65	84.60	29,935
31 Jan 19	84.50000 +1.30	86.60	83.25	83.50	42,744
30 Jan 19	83.20000 +0.20	84.90	82.75	83.20	25,500
29 Jan 19	83.00000 -2.00	85.20	82.80	85.20	21,043
28 Jan 19	85.00000 -1.40	88.40	84.25	86.20	60,388
25 Jan 19	86.40000 +4.85	88.00	82.00	82.00	50,957
24 Jan 19	81.55000 +0.55	83.00	79.50	81.15	27,834
23 Jan 19	81.00000 -0.30	82.00	78.80	81.20	31,010
22 Jan 19	81.30000 -1.00	82.15	80.25	82.00	32,411
21 Jan 19	82.30000 -2.60	84.90	82.25	84.90	21,407
18 Jan 19	84.90000 +5.40	85.40	80.30	80.30	49,413
17 Jan 19	79.50000 -1.80	81.60	79.30	81.20	25,999
16 Jan 19	81.30000 +3.10	81.55	78.40	78.40	23,069
15 Jan 19	78.20000 -1.85	81.70	78.10	80.60	45,268
14 Jan 19	80.05000 -4.75	84.35	80.05	84.30	43,333
11 Jan 19	84.80000 +2.80	85.25	80.80	80.80	54,288
10 Jan 19	82.00000 -2.85	84.05	80.80	84.05	43,208
09 Jan 19	84.85000 +10.60	86.10	74.50	75.00	133,445
08 Jan 19	74.25000 -0.60	76.20	72.50	74.60	88,837
07 Jan 19	74.85000 -0.65	75.55	70.65	72.20	88,078
04 Jan 19	75.50000 +2.55	75.55	71.60	73.35	73,813
03 Jan 19	72.95000 -4.85	77.00	71.60	77.00	68,426
02 Jan 19	77.80000 -2.85	79.85	76.55	79.85	28,365
31 Dec 18	80.65000 +2.95	81.00	78.30	78.30	11,703
28 Dec 18	77.70000 +1.90	78.90	76.50	76.60	22,854
27 Dec 18	75.80000 +0.55	80.80	75.00	77.20	29,336
24 Dec 18	75.25000 -1.80	77.60	75.25	76.20	14,295
21 Dec 18	77.05000 -2.75	79.90	76.25	79.60	60,267
20 Dec 18	79.80000 -4.05	82.50	79.35	82.50	31,196
19 Dec 18	83.85000 +3.05	84.40	81.10	81.20	40,824
18 Dec 18	80.80000 -0.10	81.40	79.75	80.20	39,060
17 Dec 18	80.90000 -3.55	84.60	80.20	84.60	32,420
14 Dec 18	84.45000 -1.55	86.20	83.45	85.60	38,256
13 Dec 18	86.00000 -1.50	89.95	85.85	87.80	37,312
12 Dec 18	87.50000 +3.95	89.35	84.60	84.60	58,253
11 Dec 18	83.55000 +4.10	85.25	79.70	80.00	41,977
10 Dec 18	79.45000 -6.20	84.75	78.90	84.65	50,790
07 Dec 18	85.65000 -0.15	89.25	85.65	86.40	52,902
06 Dec 18	85.80000 -5.15	89.80	85.30	89.80	60,078
05 Dec 18	90.95000 -4.35	93.95	90.90	93.95	27,222
04 Dec 18	95.30000 +2.75	95.70	92.10	92.40	40,102
03 Dec 18	92.55000 -0.70	96.20	91.25	94.65	47,111
30 Nov 18	93.25000 -3.25	97.35	93.25	96.20	70,683
29 Nov 18	96.50000 -3.50	100.70	95.90	100.70	59,916
28 Nov 18	100.00000 +5.45	101.70	93.20	94.85	87,287
27 Nov 18	94.55000 +8.80	94.95	87.75	90.70	120,018
26 Nov 18	85.75000 -1.00	88.75	84.40	87.00	37,619
23 Nov 18	86.75000 +3.75	87.55	83.00	83.00	37,918
22 Nov 18	83.00000 -1.90	84.80	82.60	84.80	34,924
21 Nov 18	84.90000 +4.25	85.20	79.55	80.90	40,978
20 Nov 18	80.65000 -2.05	82.70	79.55	82.70	34,841
19 Nov 18	82.70000 -0.10	83.90	81.05	82.75	41,638
16 Nov 18	82.80000 -2.65	88.55	82.65	85.40	44,496
15 Nov 18	85.45000 -2.85	90.30	85.30	88.40	23,670
14 Nov 18	88.30000 +0.10	90.15	85.20	87.80	29,156
13 Nov 18	88.20000 -0.30	90.50	86.50	88.55	43,969
12 Nov 18	88.50000 +0.00	90.70	87.35	89.00	47,997
09 Nov 18	88.50000 -5.90	94.70	88.50	94.30	55,726
08 Nov 18	94.40000 +0.95	95.35	93.50	93.60	31,209
07 Nov 18	93.45000 +1.45	95.90	92.25	92.25	40,203
06 Nov 18	92.00000 -1.55	93.80	91.65	93.80	33,356
05 Nov 18	93.55000 -2.45	96.00	92.90	95.80	37,983
02 Nov 18	96.00000 +6.25	96.70	91.55	91.55	92,205
01 Nov 18	89.75000 +0.00	92.80	89.00	90.00	33,101
31 Oct 18	89.75000 +0.60	92.35	89.50	89.80	30,585
30 Oct 18	89.15000 +2.05	89.50	86.55	87.25	30,787
29 Oct 18	87.10000 +2.55	88.25	84.60	87.00	14,800
26 Oct 18	84.55000 +1.50	84.55	80.20	82.75	42,916
25 Oct 18	83.05000 +2.25	84.40	79.40	80.00	49,772
24 Oct 18	80.80000 -1.90	84.85	80.05	83.00	51,293
23 Oct 18	82.70000 -6.05	87.40	82.50	87.40	69,582
22 Oct 18	88.75000 -1.90	92.60	88.60	91.00	33,432
19 Oct 18	90.65000 -6.55	96.50	89.50	96.50	57,522
18 Oct 18	97.20000 -0.35	98.25	95.60	97.75	34,582
17 Oct 18	97.55000 +2.00	100.30	95.55	95.55	88,583
16 Oct 18	95.55000 +1.85	95.85	92.60	93.70	60,567
15 Oct 18	93.70000 +4.25	94.00	88.50	89.80	52,655
12 Oct 18	89.45000 +1.95	91.00	88.25	88.40	49,681
11 Oct 18	87.50000 +0.90	88.75	81.75	85.20	81,731
10 Oct 18	86.60000 -3.40	90.40	86.45	90.00	148,166
09 Oct 18	90.00000 -0.05	90.55	87.65	90.55	60,765
08 Oct 18	90.05000 +3.55	91.75	85.20	85.80	102,053
05 Oct 18	86.50000 -6.10	92.55	85.15	91.90	120,863
04 Oct 18	92.60000 -1.90	94.25	91.85	94.00	67,749
03 Oct 18	94.50000 -1.65	96.50	94.50	96.10	50,625
02 Oct 18	96.15000 -3.55	100.00	96.10	100.00	58,455
01 Oct 18	99.70000 +5.50	100.30	93.25	93.60	106,729
28 Sep 18	94.20000 -1.95	97.75	93.70	94.50	129,147
27 Sep 18	96.15000 -16.55	113.40	96.15	109.10	284,888
26 Sep 18	112.70000 +1.00	113.10	109.50	111.70	35,380
25 Sep 18	111.70000 -2.20	114.70	111.50	114.10	45,362
24 Sep 18	113.90000 -3.30	118.70	113.60	117.40	32,655
21 Sep 18	117.20000 +2.20	118.20	115.60	115.60	47,601
20 Sep 18	115.00000 -0.90	115.90	106.40	115.80	198,761
19 Sep 18	115.90000 -11.40	127.00	115.90	127.00	125,555
18 Sep 18	127.30000 -0.80	129.80	127.30	128.30	42,981
17 Sep 18	128.10001 +1.00	128.80	127.00	127.20	14,463
14 Sep 18	127.10000 +0.70	127.60	125.90	126.40	24,483
13 Sep 18	126.40000 +1.10	128.00	124.90	125.40	31,643
12 Sep 18	125.30000 +2.00	125.60	122.80	123.20	24,281
11 Sep 18	123.30000 -0.20	126.00	123.00	124.80	32,252
10 Sep 18	123.50000 +2.70	124.00	119.70	121.00	31,088
07 Sep 18	120.80000 -1.80	124.10	119.00	122.80	36,901
06 Sep 18	122.60000 -1.50	124.10	121.80	124.10	32,903
05 Sep 18	124.10000 +1.10	129.10	123.10	123.10	68,015
04 Sep 18	123.00000 -1.40	124.90	121.80	124.50	17,782
03 Sep 18	124.40000 -1.70	126.20	124.20	126.00	13,434
31 Aug 18	126.10000 +0.50	126.50	124.40	125.30	18,510
30 Aug 18	125.60000 +0.60	126.50	124.10	125.10	17,639
29 Aug 18	125.00000 -2.60	127.60	124.50	127.60	31,018
28 Aug 18	127.60000 -2.00	131.70	126.50	129.40	56,359
27 Aug 18	129.60001 +10.60	130.30	119.20	119.20	62,636
24 Aug 18	119.00000 +0.60	119.40	117.10	118.70	18,510
23 Aug 18	118.40000 +1.30	120.20	116.80	117.10	20,803
22 Aug 18	117.10000 -3.70	122.40	116.80	121.00	26,333
21 Aug 18	120.80000 -0.50	122.10	120.40	121.30	11,641
20 Aug 18	121.30000 +1.00	122.00	119.70	120.40	21,978
17 Aug 18	120.30000 +1.30	120.90	117.80	119.00	20,624
16 Aug 18	119.00000 +3.50	119.80	115.10	115.60	18,535
15 Aug 18	115.50000 -4.20	120.00	115.10	120.00	30,253
14 Aug 18	119.70000 -2.10	121.30	119.00	121.20	24,033
13 Aug 18	121.80000 -2.30	123.90	120.60	123.90	16,581
10 Aug 18	124.10000 +1.60	124.60	121.10	122.30	27,773
09 Aug 18	122.50000 +0.90	123.20	120.20	121.80	26,079
08 Aug 18	121.60000 -0.70	123.10	121.30	122.00	14,370
07 Aug 18	122.30000 -0.10	123.20	121.20	123.00	20,606
06 Aug 18	122.40000 -0.10	124.40	121.90	123.20	24,141
03 Aug 18	122.50000 +0.80	123.40	121.50	122.10	20,711
02 Aug 18	121.70000 -2.30	123.40	120.00	123.40	29,330
01 Aug 18	124.00000 +1.00	124.40	120.20	123.60	44,068
31 Jul 18	123.00000 +1.00	123.20	120.00	122.20	33,313
30 Jul 18	122.00000 -0.30	122.40	119.90	122.40	29,094
27 Jul 18	122.30000 +2.60	125.00	120.50	120.90	50,357
26 Jul 18	119.70000 +2.10	120.60	117.20	117.90	33,448
25 Jul 18	117.60000 -2.40	120.70	116.80	120.60	33,592
24 Jul 18	120.00000 +4.50	120.70	116.00	116.10	38,777
23 Jul 18	115.50000 -3.80	120.90	114.30	119.50	38,972
20 Jul 18	119.30000 +4.00	119.50	114.80	115.30	40,076
19 Jul 18	115.30000 -0.60	116.10	112.30	115.90	56,256
18 Jul 18	115.90000 -1.00	117.70	115.30	116.80	25,833
17 Jul 18	116.90000 -3.20	120.50	115.90	120.30	38,126
16 Jul 18	120.10000 +0.30	122.40	119.80	120.40	35,854
13 Jul 18	119.80000 -0.90	122.20	119.10	121.30	29,996
12 Jul 18	120.70000 +2.40	121.20	118.90	119.20	43,624
11 Jul 18	118.30000 -2.40	121.10	115.40	121.10	86,034
10 Jul 18	120.70000 -1.70	124.60	119.80	123.00	54,484
09 Jul 18	122.40000 +1.30	126.50	121.10	122.50	86,723
06 Jul 18	121.10000 +7.10	121.50	114.70	115.00	97,993
05 Jul 18	114.00000 +0.00	116.00	112.50	114.00	82,271
04 Jul 18	114.00000 -6.80	122.50	113.10	120.50	128,957
03 Jul 18	120.80000 -29.30	137.40	118.60	128.90	270,761
02 Jul 18	150.10001 -2.10	152.10	149.60	152.00	23,355
29 Jun 18	152.20000 +2.00	154.00	151.40	152.00	32,644
28 Jun 18	150.20000 -4.80	156.40	147.40	156.40	32,214
27 Jun 18	155.00000 +0.00	156.40	153.70	155.60	33,608
26 Jun 18	155.00000 -2.50	157.90	154.50	157.40	20,736
25 Jun 18	157.50000 -4.90	165.00	156.50	163.00	19,486
22 Jun 18	162.39999 +1.20	162.50	160.70	161.10	19,935
21 Jun 18	161.20000 -4.10	165.90	161.10	165.60	11,699
20 Jun 18	165.30000 -0.30	167.50	164.20	166.40	24,254
19 Jun 18	165.60001 +0.90	166.40	161.10	163.10	33,817
18 Jun 18	164.70000 -0.20	165.50	162.60	164.00	35,728
15 Jun 18	164.89999 -5.80	170.80	164.10	170.70	55,916
14 Jun 18	170.70000 -2.70	173.50	170.20	173.20	25,852
13 Jun 18	173.39999 +1.80	174.00	171.70	171.80	16,461
12 Jun 18	171.60001 +1.90	171.60	170.00	170.00	21,213
11 Jun 18	169.70000 -2.60	173.10	169.30	172.30	21,726
08 Jun 18	172.30000 -1.70	174.50	171.20	173.50	22,178
07 Jun 18	174.00000 +1.00	175.30	173.00	173.30	38,029
06 Jun 18	173.00000 +1.10	173.20	171.50	171.90	22,037
05 Jun 18	171.89999 +0.10	173.90	171.80	171.80	24,802
04 Jun 18	171.80000 +2.80	172.10	169.20	169.20	20,324
01 Jun 18	169.00000 -1.00	172.10	169.00	170.40	27,191
31 May 18	170.00000 +3.10	170.00	167.50	167.80	53,030
30 May 18	166.89999 +1.40	167.70	164.10	164.90	34,657
29 May 18	165.50000 -5.80	171.10	165.50	171.00	42,013
28 May 18	171.30000 -1.50	174.20	171.30	173.10	11,871
25 May 18	172.80000 +5.70	174.00	167.40	167.40	31,699
24 May 18	167.10001 -1.90	170.00	166.10	169.60	39,282
23 May 18	169.00000 -2.30	171.70	169.00	171.20	34,511
22 May 18	171.30000 -2.70	174.00	171.20	174.00	25,290
21 May 18	174.00000 +3.60	175.80	171.00	171.00	27,755
18 May 18	170.39999 -5.10	180.00	169.10	174.60	66,532
17 May 18	175.50000 +10.40	175.50	165.40	165.40	77,506
16 May 18	165.10001 -2.10	168.40	164.40	167.00	55,906
15 May 18	167.20000 +15.90	167.20	153.50	153.50	177,917
14 May 18	151.30000 +1.30	151.30	150.30	151.00	33,440
11 May 18	150.00000 -0.50	150.90	149.50	150.70	17,700
10 May 18	150.50000 -2.30	153.10	150.30	153.10	14,190
09 May 18	152.80000 -0.90	154.10	151.90	154.00	19,932
08 May 18	153.70000 +2.90	154.60	150.40	150.60	23,571
07 May 18	150.80000 -3.60	153.80	149.80	153.80	36,011
04 May 18	154.39999 +1.90	154.80	152.80	152.80	16,576
03 May 18	152.50000 -3.00	155.80	152.30	155.80	15,750
02 May 18	155.50000 -0.90	158.90	155.50	157.00	25,304
30 Apr 18	156.39999 +3.10	157.60	153.60	153.90	19,559
27 Apr 18	153.30000 +0.30	153.80	151.00	153.00	12,577
26 Apr 18	153.00000 +3.60	153.40	149.30	149.70	19,403
25 Apr 18	149.39999 -0.80	150.50	147.60	150.30	23,521
24 Apr 18	150.20000 -1.40	152.50	149.90	150.70	19,643
23 Apr 18	151.60001 -0.70	152.00	150.00	152.00	18,141
20 Apr 18	152.30000 -1.40	153.90	151.20	153.90	15,724
19 Apr 18	153.70000 +0.30	153.90	152.20	153.50	12,678
18 Apr 18	153.39999 -0.20	154.80	152.20	153.50	15,946
17 Apr 18	153.60001 -0.30	154.80	152.10	154.00	18,084
16 Apr 18	153.89999 +0.00	154.60	152.60	153.90	13,076
13 Apr 18	153.89999 +0.60	154.80	152.40	153.60	16,579
12 Apr 18	153.30000 +0.50	154.00	151.60	152.50	17,523
11 Apr 18	152.80000 -0.70	155.00	150.20	153.00	90,351
10 Apr 18	153.50000 +5.00	154.50	148.90	149.00	27,467
09 Apr 18	148.50000 -1.50	151.00	147.80	150.20	26,196
06 Apr 18	150.00000 +2.10	151.10	147.50	148.10	25,043
05 Apr 18	147.89999 +4.90	148.10	143.40	143.90	23,356
04 Apr 18	143.00000 -2.90	145.90	142.50	145.60	27,783
03 Apr 18	145.89999 -0.80	146.90	142.60	146.50	26,572
29 Mar 18	146.70000 +0.20	147.20	144.50	146.30	18,158
28 Mar 18	146.50000 -4.40	150.30	145.60	150.30	25,525
27 Mar 18	150.89999 -1.00	154.10	148.10	153.70	19,836
26 Mar 18	151.89999 +0.90	156.40	151.20	151.50	32,633
23 Mar 18	151.00000 +0.00	151.30	145.60	150.10	34,699
22 Mar 18	151.00000 -3.00	157.00	149.50	155.20	42,017
21 Mar 18	154.00000 -1.40	155.70	152.70	155.50	17,961
20 Mar 18	155.39999 -0.30	157.00	153.70	156.10	27,954
19 Mar 18	155.70000 +2.70	157.00	152.80	152.80	40,920
16 Mar 18	153.00000 -2.70	156.70	153.00	155.90	39,418
15 Mar 18	155.70000 +2.00	155.70	152.80	153.80	27,730
14 Mar 18	153.70000 +5.30	155.90	150.30	150.50	55,576
13 Mar 18	148.39999 +4.10	148.90	144.10	144.30	33,637
12 Mar 18	144.30000 -5.70	150.90	143.80	150.90	19,132
09 Mar 18	150.00000 +7.30	151.20	142.60	142.60	44,287
08 Mar 18	142.70000 -0.60	143.50	142.60	143.50	9,361
07 Mar 18	143.30000 +1.60	143.70	140.00	141.10	27,833
06 Mar 18	141.70000 +0.00	144.00	141.40	142.70	19,934
05 Mar 18	141.70000 +0.70	144.00	140.00	140.20	17,339
02 Mar 18	141.00000 -5.20	145.70	135.00	145.40	36,172
01 Mar 18	146.20000 -0.70	148.00	143.60	147.20	28,732
28 Feb 18	146.89999 +2.50	146.90	142.10	143.80	20,358
27 Feb 18	144.39999 -2.60	147.10	142.70	146.70	21,049
26 Feb 18	147.00000 +0.40	148.80	146.60	146.70	13,218
23 Feb 18	146.60001 -1.20	148.40	145.80	148.20	8,473
22 Feb 18	147.80000 -1.00	147.80	145.70	147.80	12,206
21 Feb 18	148.80000 +2.20	150.00	145.50	146.60	21,148
20 Feb 18	146.60001 -1.90	148.60	146.30	148.00	20,380
19 Feb 18	148.50000 -4.30	153.50	147.40	153.50	15,341
16 Feb 18	152.80000 +0.40	154.50	151.50	153.40	12,576
15 Feb 18	152.39999 +0.10	158.10	151.80	153.70	32,291
14 Feb 18	152.30000 +6.90	152.50	145.70	146.40	28,848
13 Feb 18	145.39999 -1.10	148.00	143.00	147.50	25,242
12 Feb 18	146.50000 +4.80	147.60	144.30	144.30	23,848
09 Feb 18	141.70000 -2.00	143.50	139.90	141.60	31,591
08 Feb 18	143.70000 -7.80	151.30	142.30	151.00	27,309
07 Feb 18	151.50000 +7.10	152.70	146.10	147.00	41,417
06 Feb 18	144.39999 -3.30	144.80	139.60	140.00	63,904
05 Feb 18	147.70000 -4.60	150.20	138.10	150.20	37,551
02 Feb 18	152.30000 -4.00	155.70	152.00	155.70	18,445
01 Feb 18	156.30000 +0.10	157.50	155.70	156.30	14,499
31 Jan 18	156.20000 -0.80	159.80	156.00	157.40	23,648
30 Jan 18	157.00000 -0.80	158.40	156.00	157.00	19,728
29 Jan 18	157.80000 +0.80	160.90	157.40	157.60	19,087
26 Jan 18	157.00000 +0.00	157.60	155.50	157.10	16,565
25 Jan 18	157.00000 +0.00	157.50	155.30	157.10	21,926
24 Jan 18	157.00000 +0.00	158.90	156.10	157.00	16,401
23 Jan 18	157.00000 -0.80	157.80	155.80	157.70	30,301
22 Jan 18	157.80000 +0.80	160.90	157.00	157.00	20,782
19 Jan 18	157.00000 -1.20	158.90	156.40	158.90	30,179
18 Jan 18	158.20000 -0.80	159.90	157.40	159.50	15,811
17 Jan 18	159.00000 -3.50	161.50	158.40	161.50	27,251
16 Jan 18	162.50000 +1.20	162.60	161.50	161.80	19,113
15 Jan 18	161.30000 +3.80	161.90	158.00	158.70	23,578
12 Jan 18	157.50000 +0.40	157.50	156.10	157.10	11,403
11 Jan 18	157.10001 -1.30	157.10	155.00	157.10	13,292
10 Jan 18	158.39999 -0.20	160.00	155.10	158.00	25,156
09 Jan 18	158.60001 +1.90	158.70	146.50	156.00	88,759
08 Jan 18	156.70000 +7.00	162.70	154.50	161.00	68,401
05 Jan 18	149.70000 +1.60	149.70	147.70	148.70	20,939
04 Jan 18	148.10001 +1.50	148.80	146.60	147.30	19,662
03 Jan 18	146.60001 -0.30	147.50	145.80	147.00	12,796
02 Jan 18	146.89999 -0.40	147.30	139.90	147.30	22,777
29 Dec 17	147.30000 +3.90	147.30	143.55	143.80	24,212
28 Dec 17	143.39999 +2.70	143.95	140.40	140.55	17,150
27 Dec 17	140.70000 -0.35	141.50	140.05	141.05	11,052
22 Dec 17	141.05000 +0.20	141.35	140.15	140.85	12,996
21 Dec 17	140.85001 +1.65	141.00	138.25	138.95	22,169
20 Dec 17	139.20000 -1.85	141.85	138.75	141.50	23,796
19 Dec 17	141.05000 -0.30	142.30	140.40	141.60	12,270
18 Dec 17	141.35001 +3.25	143.00	138.00	138.25	20,552
15 Dec 17	138.10001 +1.20	139.45	135.70	136.45	17,581
14 Dec 17	136.89999 -0.55	137.90	136.85	137.30	7,247
13 Dec 17	137.45000 -0.65	138.00	136.95	137.75	9,623
12 Dec 17	138.10001 +0.20	138.60	136.20	137.60	15,683
11 Dec 17	137.89999 -0.75	139.65	136.10	139.00	17,533
08 Dec 17	138.64999 +4.65	138.65	134.20	134.20	20,347
07 Dec 17	134.00000 +0.45	134.00	130.65	133.50	33,357
06 Dec 17	133.55000 +5.05	133.55	127.00	127.90	40,899
05 Dec 17	128.50000 -2.65	131.20	128.10	131.20	12,832
04 Dec 17	131.14999 +0.55	132.10	130.35	131.20	18,493
01 Dec 17	130.60001 -2.25	132.80	127.10	132.80	26,147
30 Nov 17	132.85001 +1.15	132.85	130.35	131.75	26,540
29 Nov 17	131.70000 -0.70	133.80	131.20	133.25	10,928
28 Nov 17	132.39999 +1.35	133.70	130.55	131.10	13,767
27 Nov 17	131.05000 -0.70	133.65	131.05	131.75	16,080
24 Nov 17	131.75000 +1.40	134.00	130.35	130.35	14,429
23 Nov 17	130.35001 -1.90	132.50	129.35	132.00	17,662
22 Nov 17	132.25000 +0.80	132.50	131.15	132.30	28,527
21 Nov 17	131.45000 +0.10	132.45	129.15	131.95	18,725
20 Nov 17	131.35001 +1.05	132.80	130.40	130.75	20,366
17 Nov 17	130.30000 -2.10	133.05	129.60	132.80	17,089
16 Nov 17	132.39999 +3.50	132.70	128.35	129.00	34,351
15 Nov 17	128.89999 -0.10	130.95	128.70	129.70	27,997
14 Nov 17	129.00000 -4.00	135.00	125.70	134.85	54,928
13 Nov 17	133.00000 -6.30	139.00	130.20	139.00	53,752
10 Nov 17	139.30000 +1.25	140.10	137.70	138.50	19,016
09 Nov 17	138.05000 -4.45	142.50	136.00	142.45	29,468
08 Nov 17	142.50000 +0.60	144.30	141.30	142.20	21,948
07 Nov 17	141.89999 +0.65	142.75	141.15	141.80	23,602
06 Nov 17	141.25000 +3.05	141.25	138.55	139.00	24,101
03 Nov 17	138.20000 +0.90	138.95	137.05	137.05	10,461
02 Nov 17	137.30000 -1.65	139.90	136.00	139.75	20,242
01 Nov 17	138.95000 +0.45	139.35	137.55	138.50	16,796
31 Oct 17	138.50000 -0.50	139.30	137.25	139.00	14,858
30 Oct 17	139.00000 +3.65	139.75	135.70	135.70	26,400
27 Oct 17	135.35001 +2.55	135.45	132.90	132.90	17,398
26 Oct 17	132.80000 +1.30	133.50	131.65	131.70	15,263
25 Oct 17	131.50000 +0.70	131.50	129.30	130.40	13,922
24 Oct 17	130.80000 -2.15	134.00	130.80	132.75	12,746
23 Oct 17	132.95000 +1.85	133.00	131.10	131.10	8,673
20 Oct 17	131.10001 +1.60	131.80	129.30	129.30	17,291
19 Oct 17	129.50000 -4.15	133.65	128.20	133.50	21,096
18 Oct 17	133.64999 -0.55	134.75	133.35	134.20	8,888
17 Oct 17	134.20000 +0.70	134.50	133.15	133.60	8,022
16 Oct 17	133.50000 -1.15	135.85	133.50	135.75	8,522
13 Oct 17	134.64999 +1.80	135.60	132.85	133.45	18,144
12 Oct 17	132.85001 -0.40	133.25	132.05	132.75	7,401
11 Oct 17	133.25000 +2.75	133.25	129.50	131.15	13,314
10 Oct 17	130.50000 +3.45	131.15	127.75	127.75	16,347
09 Oct 17	127.05000 -1.35	128.80	127.05	128.80	13,570
06 Oct 17	128.39999 +0.15	130.35	127.65	128.75	11,621
05 Oct 17	128.25000 -0.80	129.10	127.00	129.00	18,234
04 Oct 17	129.05000 +0.25	130.00	126.20	129.05	34,508
03 Oct 17	128.80000 -2.75	132.25	128.55	132.00	22,905
02 Oct 17	131.55000 +0.55	133.75	130.85	132.45	22,150
29 Sep 17	131.00000 -0.10	132.60	130.40	131.95	25,859
28 Sep 17	131.10001 +4.10	131.10	127.55	128.00	44,680
27 Sep 17	127.00000 +1.00	129.55	125.20	127.60	58,908
26 Sep 17	126.00000 -1.45	128.05	118.90	128.00	33,787
25 Sep 17	127.45000 +1.75	131.70	126.60	128.10	44,013
22 Sep 17	125.70000 +1.15	126.50	124.50	124.80	17,452
21 Sep 17	124.55000 +4.05	124.55	120.70	120.95	15,957
20 Sep 17	120.50000 -0.70	124.00	120.50	124.00	22,205
19 Sep 17	121.20000 -0.70	122.80	120.85	121.85	25,118
18 Sep 17	121.90000 +3.55	122.00	118.25	118.50	19,361
15 Sep 17	118.35000 +1.50	118.35	116.35	116.80	21,153
14 Sep 17	116.85000 -0.55	117.50	115.75	117.40	9,933
13 Sep 17	117.40000 +0.75	117.75	116.30	116.80	9,224
12 Sep 17	116.65000 +0.25	116.90	115.30	116.85	20,706
11 Sep 17	116.40000 +4.85	116.90	111.70	112.05	28,288
08 Sep 17	111.55000 -0.25	112.75	110.65	112.25	7,548
07 Sep 17	111.80000 -0.20	112.95	111.65	112.20	7,821
06 Sep 17	112.00000 +0.80	113.15	111.35	112.45	12,439
05 Sep 17	111.20000 +0.75	112.15	110.40	110.40	6,831
04 Sep 17	110.45000 -1.55	112.00	110.25	111.30	6,312
01 Sep 17	112.00000 +2.10	112.70	109.40	110.00	28,872
31 Aug 17	109.90000 +1.95	110.85	108.50	108.50	19,916
30 Aug 17	107.95000 +1.20	108.45	106.95	107.00	21,706
29 Aug 17	106.75000 -1.50	108.60	105.10	108.50	17,160
28 Aug 17	108.25000 -1.70	109.85	108.05	109.85	10,126
25 Aug 17	109.95000 -0.65	111.00	109.60	110.55	7,828
24 Aug 17	110.60000 -2.30	112.50	109.00	112.50	12,288
23 Aug 17	112.90000 -0.55	114.15	112.55	114.00	8,302
22 Aug 17	113.45000 +1.65	114.00	111.50	111.95	8,422
21 Aug 17	111.80000 -1.40	112.90	111.20	112.75	8,768
18 Aug 17	113.20000 -2.35	115.20	112.30	115.00	9,222
17 Aug 17	115.55000 +1.55	115.75	113.40	114.00	7,197
16 Aug 17	114.00000 +0.55	114.45	113.25	113.75	4,268
15 Aug 17	113.45000 -0.85	114.90	112.80	114.90	7,881
14 Aug 17	114.30000 +2.65	114.50	111.60	111.60	13,619
11 Aug 17	111.65000 -3.75	114.15	110.30	114.00	21,415
10 Aug 17	115.40000 -0.60	116.95	115.25	116.00	12,386
09 Aug 17	116.00000 -1.00	116.90	113.60	116.90	11,658
08 Aug 17	117.00000 +1.50	117.70	115.70	116.40	13,773
07 Aug 17	115.50000 -1.05	116.95	115.05	116.25	9,258
04 Aug 17	116.55000 -0.45	117.00	115.75	116.95	7,598
03 Aug 17	117.00000 +2.45	117.90	114.70	114.85	19,606
02 Aug 17	114.55000 +0.00	115.40	114.00	115.25	11,961
01 Aug 17	114.55000 +3.35	115.10	111.70	112.05	8,047
31 Jul 17	111.20000 -0.30	113.50	111.20	111.80	16,909
28 Jul 17	111.50000 -1.60	113.50	110.35	113.20	11,518
27 Jul 17	113.10000 -1.15	115.35	112.50	114.35	16,906
26 Jul 17	114.25000 +0.95	115.00	112.05	113.35	26,361
25 Jul 17	113.30000 -1.70	116.05	112.75	116.05	24,146
24 Jul 17	115.00000 +3.00	115.35	108.05	111.55	34,714
21 Jul 17	112.00000 -1.60	115.10	111.55	113.50	11,202
20 Jul 17	113.60000 -1.90	116.15	112.90	115.95	10,767
19 Jul 17	115.50000 +1.00	115.85	113.60	115.75	8,675
18 Jul 17	114.50000 -1.90	116.05	112.90	115.50	14,825
17 Jul 17	116.40000 -0.60	118.95	115.10	118.00	14,124
14 Jul 17	117.00000 -0.50	118.60	116.10	118.60	7,818
13 Jul 17	117.50000 +1.50	118.50	115.45	116.50	18,498
12 Jul 17	116.00000 +3.10	117.00	113.45	113.85	17,477
11 Jul 17	112.90000 -1.10	115.00	111.85	114.95	19,775
10 Jul 17	114.00000 +1.80	115.00	112.80	112.80	19,555
07 Jul 17	112.20000 +0.25	113.30	108.95	111.75	35,968
06 Jul 17	111.95000 +0.25	112.10	110.20	111.60	49,343
05 Jul 17	111.70000 +8.20	113.30	105.25	107.65	63,492
04 Jul 17	103.50000 -3.35	106.90	102.65	106.90	16,211
03 Jul 17	106.85000 +2.50	106.85	103.00	103.25	23,589
30 Jun 17	104.35000 -1.10	106.75	103.45	105.55	16,452
29 Jun 17	105.45000 -4.60	110.40	104.70	110.25	26,457
28 Jun 17	110.05000 -0.20	110.55	108.00	110.40	15,922
27 Jun 17	110.25000 -2.20	111.55	108.00	111.15	35,571
26 Jun 17	112.45000 +7.40	112.70	105.80	105.80	26,979
23 Jun 17	105.05000 +0.75	107.00	104.10	104.15	17,570
22 Jun 17	104.30000 -0.20	104.65	102.45	104.50	26,075
21 Jun 17	104.50000 -0.90	105.50	102.70	104.40	27,727
20 Jun 17	105.40000 -0.05	106.20	104.70	106.20	17,995
19 Jun 17	105.45000 +1.15	107.00	103.40	106.20	12,983
16 Jun 17	104.30000 -0.10	106.05	103.60	104.75	41,524
15 Jun 17	104.40000 -1.90	106.45	102.00	106.45	23,886
14 Jun 17	106.30000 +2.30	106.60	104.25	104.40	22,106
13 Jun 17	104.00000 +2.00	104.90	102.00	102.00	12,729
12 Jun 17	102.00000 -1.55	103.90	101.95	103.90	13,575
09 Jun 17	103.55000 +1.65	103.80	100.25	102.80	12,450
08 Jun 17	101.90000 -2.15	105.50	100.95	104.90	20,637
07 Jun 17	104.05000 +4.56	104.95	99.98	100.05	29,219
06 Jun 17	99.49000 +1.81	99.50	96.90	97.67	9,083
05 Jun 17	97.68000 -1.05	98.99	97.31	98.99	2,882
02 Jun 17	98.73000 +0.16	99.50	98.25	98.48	8,874
01 Jun 17	98.57000 +1.39	98.65	96.96	97.35	8,230
31 May 17	97.18000 -0.42	97.30	95.27	96.90	24,185
30 May 17	97.60000 -0.30	97.91	96.77	97.50	13,988
29 May 17	97.90000 -0.05	97.93	97.00	97.93	3,985
26 May 17	97.95000 +0.33	98.00	96.77	97.62	6,993
25 May 17	97.62000 -0.48	98.01	97.23	98.00	4,592
24 May 17	98.10000 -0.59	98.75	97.35	98.50	13,836
23 May 17	98.69000 -0.17	99.17	98.25	98.57	12,110
22 May 17	98.86000 -0.17	99.58	97.56	99.58	6,833
19 May 17	99.03000 +1.03	99.75	97.75	98.50	11,635
18 May 17	98.00000 +0.42	98.00	91.45	97.57	25,707
17 May 17	97.58000 -0.13	98.75	97.25	97.93	16,370
16 May 17	97.71000 -1.43	99.40	97.25	99.40	12,022
15 May 17	99.14000 +0.65	99.40	98.08	98.51	6,315
12 May 17	98.49000 -1.01	100.00	97.77	99.61	7,032
11 May 17	99.50000 -1.05	101.15	99.50	100.05	9,904
10 May 17	100.55000 +0.59	100.60	99.14	99.96	13,721
09 May 17	99.96000 +0.93	100.45	98.19	99.24	8,636
08 May 17	99.03000 -0.47	99.50	97.64	99.50	11,925
05 May 17	99.50000 +0.06	99.50	98.50	98.50	11,689
04 May 17	99.44000 +1.73	99.44	97.00	97.50	12,629
03 May 17	97.71000 -0.73	98.91	97.00	98.57	14,933
02 May 17	98.44000 +1.39	98.69	97.32	97.47	15,746
28 Apr 17	97.05000 +2.36	98.00	94.26	94.55	31,090
27 Apr 17	94.69000 +0.81	94.69	92.77	93.75	17,411
26 Apr 17	93.88000 +0.07	94.72	93.25	93.90	15,711
25 Apr 17	93.81000 +1.99	94.00	91.83	92.00	29,436
24 Apr 17	91.82000 +4.32	95.00	90.55	93.85	34,440
21 Apr 17	87.50000 -0.29	89.74	87.12	88.37	17,106
20 Apr 17	87.79000 +1.62	88.43	85.78	86.31	15,046
19 Apr 17	86.17000 -0.57	86.74	83.63	86.74	43,842
18 Apr 17	86.74000 -3.45	91.73	86.55	89.68	23,520
13 Apr 17	90.19000 +0.99	90.19	88.00	89.88	19,613
12 Apr 17	89.20000 -0.19	89.55	89.00	89.44	8,866
11 Apr 17	89.39000 -0.59	90.75	89.00	90.50	13,117
10 Apr 17	89.98000 -0.50	90.64	89.21	90.45	11,346
07 Apr 17	90.48000 -0.30	90.71	89.75	90.50	7,008
06 Apr 17	90.78000 +0.03	91.05	88.76	90.75	9,198
05 Apr 17	90.75000 -0.54	92.00	90.68	92.00	11,789
04 Apr 17	91.29000 -0.05	91.75	90.00	91.49	9,345
03 Apr 17	91.34000 +1.15	91.34	90.22	90.25	9,851
31 Mar 17	90.19000 -0.61	91.25	90.15	91.09	11,145
30 Mar 17	90.80000 +0.29	91.18	90.51	90.98	8,277
29 Mar 17	90.51000 -0.11	91.49	90.25	91.49	8,195
28 Mar 17	90.62000 -0.68	91.44	90.40	91.44	11,086
27 Mar 17	91.30000 -0.49	92.00	90.46	92.00	8,956
24 Mar 17	91.79000 -0.09	92.59	91.01	92.59	9,187
23 Mar 17	91.88000 -0.03	92.74	91.48	92.74	10,877
22 Mar 17	91.91000 +1.36	93.06	91.20	92.00	26,212
21 Mar 17	90.55000 -0.35	93.20	89.10	90.75	28,475
20 Mar 17	90.90000 -1.08	92.16	90.70	92.16	19,248
17 Mar 17	91.98000 +1.34	91.98	90.43	90.55	32,431
16 Mar 17	90.64000 -1.76	92.66	90.48	92.20	13,957
15 Mar 17	92.40000 +0.40	92.95	91.01	91.86	11,155
14 Mar 17	92.00000 +2.15	92.25	89.25	90.15	29,258
13 Mar 17	89.85000 +0.22	90.50	88.82	89.50	8,672
10 Mar 17	89.63000 +0.23	90.19	89.40	89.70	6,259
09 Mar 17	89.40000 -0.46	90.70	88.66	89.06	11,347
08 Mar 17	89.86000 +1.86	90.50	88.77	88.84	11,767
07 Mar 17	88.00000 +0.35	89.75	87.50	89.75	11,558
06 Mar 17	87.65000 -0.83	88.68	87.25	88.11	11,531
03 Mar 17	88.48000 -0.17	91.10	87.77	89.00	24,938
02 Mar 17	88.65000 +0.66	89.07	87.10	88.00	17,709
01 Mar 17	87.99000 +3.17	88.25	85.00	85.00	27,788
28 Feb 17	84.82000 +1.02	85.12	83.80	84.25	11,446
27 Feb 17	83.80000 -0.51	85.25	82.50	85.25	15,218
24 Feb 17	84.31000 -2.73	87.05	84.00	87.05	21,656
23 Feb 17	87.04000 -1.38	88.80	86.52	88.80	12,466
22 Feb 17	88.42000 -0.29	88.78	87.85	88.78	9,296
21 Feb 17	88.71000 +0.91	88.74	87.85	88.08	14,665
20 Feb 17	87.80000 +0.14	88.49	87.29	87.70	8,549
17 Feb 17	87.66000 +1.28	88.00	86.00	87.01	16,967
16 Feb 17	86.38000 -1.62	87.98	86.05	87.98	12,016
15 Feb 17	88.00000 +1.03	88.00	86.05	86.97	11,836
14 Feb 17	86.97000 +0.90	86.97	85.95	86.50	6,905
13 Feb 17	86.07000 -1.00	87.91	86.00	87.90	23,735
10 Feb 17	87.07000 +0.20	87.50	86.57	87.49	9,419
09 Feb 17	86.87000 -1.23	88.50	85.75	88.25	11,604
08 Feb 17	88.10000 +2.29	88.80	86.00	86.24	26,995
07 Feb 17	85.81000 +0.50	85.81	84.87	85.25	9,386
06 Feb 17	85.31000 +0.00	85.96	84.90	85.96	10,444
03 Feb 17	85.31000 -0.01	86.00	85.00	85.19	10,826
02 Feb 17	85.32000 +1.69	85.75	83.50	84.43	12,866
01 Feb 17	83.63000 +0.63	84.47	83.02	83.02	7,932
31 Jan 17	83.00000 +0.90	83.06	81.75	82.05	36,032
30 Jan 17	82.10000 -1.83	84.08	82.02	84.00	14,859
27 Jan 17	83.93000 -0.12	84.99	83.35	84.99	8,770
26 Jan 17	84.05000 +1.01	85.65	83.03	83.03	15,243
25 Jan 17	83.04000 +0.84	83.13	81.61	82.40	13,139
24 Jan 17	82.20000 +0.34	83.00	81.88	81.91	14,379
23 Jan 17	81.86000 +0.13	81.98	81.13	81.73	10,456
20 Jan 17	81.73000 -1.27	84.19	81.50	84.19	11,892
19 Jan 17	83.00000 +1.52	83.50	81.99	81.99	17,048
18 Jan 17	81.48000 +0.29	82.67	80.04	81.25	14,209
17 Jan 17	81.19000 -0.65	82.00	80.00	82.00	18,933
16 Jan 17	81.84000 -1.26	83.40	81.14	83.30	14,355
13 Jan 17	83.10000 +0.55	83.52	82.61	82.75	17,704
12 Jan 17	82.55000 -1.55	83.50	82.00	83.00	16,071
11 Jan 17	84.10000 -0.22	84.73	83.30	84.50	13,843
10 Jan 17	84.32000 +0.84	85.15	83.00	83.40	21,077
09 Jan 17	83.48000 -1.82	85.30	83.30	85.30	24,726
06 Jan 17	85.30000 +0.41	85.99	83.32	85.00	21,126
05 Jan 17	84.89000 +6.89	84.99	81.00	82.00	53,399
04 Jan 17	78.00000 +3.23	79.80	77.61	77.61	45,151
03 Jan 17	74.77000 +0.27	74.77	73.75	74.50	30,280
02 Jan 17	74.50000 +0.17	76.00	74.25	74.34	15,106
30 Dec 16	74.33000 +0.50	74.90	73.60	74.90	9,240
29 Dec 16	73.83000 -0.65	74.96	73.75	74.20	6,476
28 Dec 16	74.48000 +1.38	74.50	72.90	73.00	3,506
27 Dec 16	73.10000 -0.30	74.10	72.61	74.10	6,747
23 Dec 16	73.40000 +0.70	74.49	72.77	73.14	4,973
22 Dec 16	72.70000 -0.95	74.75	72.65	74.13	13,075
21 Dec 16	73.65000 -0.69	75.00	73.65	75.00	7,122
20 Dec 16	74.34000 +0.57	75.00	73.51	73.51	9,562
19 Dec 16	73.77000 +1.47	73.81	72.50	72.63	12,057
16 Dec 16	72.30000 +0.38	72.59	71.78	72.00	8,917
15 Dec 16	71.92000 +0.17	72.50	71.56	72.00	20,779
14 Dec 16	71.75000 +0.32	72.25	70.75	71.10	7,802
13 Dec 16	71.43000 -0.97	72.74	71.43	72.45	19,754
12 Dec 16	72.40000 -0.48	72.88	72.18	72.82	9,791
09 Dec 16	72.88000 +0.07	72.92	72.29	72.81	15,724
08 Dec 16	72.81000 +0.81	73.05	72.00	72.00	10,776
07 Dec 16	72.00000 +1.51	72.49	70.21	70.21	26,519
06 Dec 16	70.49000 +0.49	70.90	69.89	70.15	11,575
05 Dec 16	70.00000 -0.39	70.99	69.75	70.00	8,809
02 Dec 16	70.39000 +0.35	70.49	69.55	70.49	9,010
01 Dec 16	70.04000 -0.47	71.70	69.62	71.70	8,922
30 Nov 16	70.51000 -0.40	71.50	70.27	70.90	24,111
29 Nov 16	70.91000 +0.05	71.80	70.29	71.55	11,796
28 Nov 16	70.86000 +1.11	73.00	70.75	71.44	20,576
25 Nov 16	69.75000 -1.43	71.11	69.40	70.85	21,510
24 Nov 16	71.18000 -0.25	72.00	71.14	71.53	10,004
23 Nov 16	71.43000 +2.63	71.45	68.60	68.70	36,551
22 Nov 16	68.80000 +3.40	69.25	66.08	68.20	58,359
21 Nov 16	65.40000 +1.13	65.40	64.20	64.31	18,779
18 Nov 16	64.27000 +1.06	64.50	62.81	63.00	9,094
17 Nov 16	63.21000 +0.41	63.30	62.74	62.80	11,472
16 Nov 16	62.80000 +0.10	63.52	62.40	62.50	7,146
15 Nov 16	62.70000 +0.88	63.01	60.51	61.52	16,786
14 Nov 16	61.82000 -1.10	63.60	61.28	62.76	8,039
11 Nov 16	62.92000 -1.08	63.90	62.86	63.90	7,359
10 Nov 16	64.00000 +1.05	64.38	62.80	63.25	9,200
09 Nov 16	62.95000 +1.27	63.50	60.00	60.00	18,087
08 Nov 16	61.68000 -0.32	62.40	61.61	62.29	11,576
07 Nov 16	62.00000 +1.48	62.00	60.55	60.55	14,769
04 Nov 16	60.52000 -1.98	62.50	60.51	62.50	9,466
03 Nov 16	62.50000 -1.20	63.50	61.75	63.50	7,236
02 Nov 16	63.70000 -0.60	64.30	63.40	64.25	7,274
01 Nov 16	64.30000 -0.15	64.60	64.20	64.40	7,636
31 Oct 16	64.45000 -0.05	64.60	64.00	64.20	9,250
28 Oct 16	64.50000 -0.10	64.70	64.11	64.70	19,146
27 Oct 16	64.60000 +1.03	64.60	63.25	63.25	7,495
26 Oct 16	63.57000 +0.10	63.68	63.20	63.30	6,658
25 Oct 16	63.47000 +0.22	63.47	62.90	63.25	9,407
24 Oct 16	63.25000 +0.04	63.38	62.99	63.30	8,203
21 Oct 16	63.21000 -1.79	65.00	63.07	65.00	8,578
20 Oct 16	65.00000 +0.02	65.00	64.48	64.80	12,449
19 Oct 16	64.98000 +0.99	64.98	63.69	63.69	11,736
18 Oct 16	63.99000 +0.42	63.99	63.03	63.77	12,687
17 Oct 16	63.57000 -0.62	64.02	62.38	64.00	23,599
14 Oct 16	64.19000 +3.12	64.62	61.26	61.30	17,805
13 Oct 16	61.07000 -2.13	63.40	60.58	63.40	17,026
12 Oct 16	63.20000 +0.10	63.58	62.50	63.29	6,913
11 Oct 16	63.10000 -1.60	64.29	62.01	64.29	15,834
10 Oct 16	64.70000 +0.70	64.74	64.00	64.00	9,371
07 Oct 16	64.00000 -1.22	65.00	63.01	65.00	22,369
06 Oct 16	65.22000 +1.29	65.22	63.80	63.80	22,988
05 Oct 16	63.93000 -0.25	63.99	63.01	63.01	12,976
04 Oct 16	64.18000 -0.01	64.20	63.50	64.00	7,351
03 Oct 16	64.19000 +1.70	64.55	62.68	62.68	18,713
30 Sep 16	62.49000 +0.53	62.56	61.47	61.56	16,460
29 Sep 16	61.96000 -0.04	62.18	61.50	61.90	14,857
28 Sep 16	62.00000 +0.70	62.20	61.20	61.20	18,865
27 Sep 16	61.30000 +0.39	61.39	60.78	61.10	14,302
26 Sep 16	60.91000 +0.52	61.00	60.20	60.30	15,154
23 Sep 16	60.39000 -0.21	62.38	59.57	60.80	49,770
22 Sep 16	60.60000 +0.83	60.67	59.82	59.85	18,449
21 Sep 16	59.77000 -0.11	60.00	59.61	59.76	17,363
20 Sep 16	59.88000 +1.74	59.98	58.49	58.50	32,189
19 Sep 16	58.14000 +1.54	58.16	56.79	56.98	13,739
16 Sep 16	56.60000 +0.69	56.60	55.76	55.80	11,397
15 Sep 16	55.91000 +0.14	56.00	55.40	55.60	6,432
14 Sep 16	55.77000 +0.27	56.29	55.50	55.50	9,301
13 Sep 16	55.50000 -0.58	56.64	55.41	56.50	10,467
12 Sep 16	56.08000 -0.44	56.08	55.40	56.00	7,662
09 Sep 16	56.52000 -1.18	57.75	54.60	57.51	15,952
08 Sep 16	57.70000 +0.54	58.06	57.00	57.00	24,811
07 Sep 16	57.16000 -0.29	57.45	56.30	57.25	31,452
06 Sep 16	57.45000 +1.59	57.45	55.70	55.80	30,565
05 Sep 16	55.86000 +0.87	56.17	55.00	55.20	13,025
02 Sep 16	54.99000 +1.64	54.99	53.50	53.66	25,442
01 Sep 16	53.35000 +0.85	53.35	52.53	52.60	12,865
31 Aug 16	52.50000 +0.85	53.40	52.00	52.00	23,971
30 Aug 16	51.65000 +0.55	51.80	51.10	51.21	8,348
29 Aug 16	51.10000 +0.04	51.20	51.00	51.10	3,775
26 Aug 16	51.06000 -0.39	51.50	50.76	51.50	7,361
25 Aug 16	51.45000 +0.00	51.50	51.42	51.45	5,135
24 Aug 16	51.45000 +0.15	51.84	50.90	51.30	11,469
23 Aug 16	51.30000 +0.50	51.30	50.80	50.99	6,582
22 Aug 16	50.80000 +1.31	50.80	49.30	49.50	28,940
19 Aug 16	49.48500 -0.11	49.70	49.35	49.52	5,189
18 Aug 16	49.60000 -0.39	50.18	49.57	50.00	5,220
17 Aug 16	49.98500 +0.38	50.10	49.60	49.80	7,321
16 Aug 16	49.61000 -0.76	50.30	49.60	50.30	4,613
15 Aug 16	50.37000 +0.26	50.99	50.00	50.99	2,457
12 Aug 16	50.11000 -0.38	51.08	50.00	50.60	5,991
11 Aug 16	50.49000 +0.45	50.49	49.91	50.00	6,215
10 Aug 16	50.04000 -0.46	50.42	49.51	50.42	11,927
09 Aug 16	50.50000 +0.31	50.50	50.01	50.10	3,281
08 Aug 16	50.19000 -0.78	51.20	50.02	51.20	4,722
05 Aug 16	50.97000 +0.30	50.97	50.60	50.60	2,926
04 Aug 16	50.67000 -0.03	50.77	50.20	50.77	5,356
03 Aug 16	50.70000 -0.30	51.10	50.10	51.05	18,032
02 Aug 16	51.00000 -0.15	51.61	50.93	51.50	6,281
01 Aug 16	51.15000 -1.83	53.00	50.39	52.95	11,218
29 Jul 16	52.98000 +0.48	53.05	52.50	52.50	8,043
28 Jul 16	52.50000 +0.90	52.65	51.40	51.50	13,109
27 Jul 16	51.60000 -0.20	52.00	51.25	51.83	18,087
26 Jul 16	51.80000 +0.05	52.47	51.56	51.90	6,699
25 Jul 16	51.75000 +1.13	52.50	50.51	50.52	8,974
22 Jul 16	50.62000 -0.57	51.38	50.60	51.00	4,813
21 Jul 16	51.19000 -0.41	51.98	51.02	51.61	3,895
20 Jul 16	51.60000 +0.20	52.40	51.01	51.50	7,771
19 Jul 16	51.40000 -0.58	52.05	51.10	52.00	5,131
18 Jul 16	51.98000 +1.96	52.00	50.03	50.22	6,089
15 Jul 16	50.02000 -1.13	51.15	50.00	51.15	4,678
14 Jul 16	51.15000 -0.85	52.10	50.40	52.10	8,238
13 Jul 16	52.00000 -0.60	52.88	51.27	52.81	8,169
12 Jul 16	52.60000 +3.02	53.00	49.63	49.70	28,318
11 Jul 16	49.57500 -0.43	50.19	49.30	50.10	9,586
08 Jul 16	50.01000 +0.03	50.40	49.82	50.10	13,136
07 Jul 16	49.97500 +1.01	50.20	49.40	49.44	8,383
06 Jul 16	48.96000 +0.06	49.28	48.51	48.90	12,481
05 Jul 16	48.90500 -2.35	51.25	48.90	51.25	9,949
04 Jul 16	51.25000 +0.55	51.31	50.41	50.50	12,231
01 Jul 16	50.70000 -1.30	52.30	49.80	52.20	29,580
30 Jun 16	52.00000 +3.24	52.20	50.00	50.00	54,504
29 Jun 16	48.76500 +1.10	49.65	48.30	48.30	12,587
28 Jun 16	47.66000 +2.96	48.00	45.18	45.20	22,967
27 Jun 16	44.70000 -2.85	47.50	43.26	47.50	31,532
24 Jun 16	47.55500 -2.65	47.60	41.50	45.95	38,386
23 Jun 16	50.20000 +0.70	50.52	49.50	49.50	20,957
22 Jun 16	49.50000 +0.42	50.19	49.10	49.10	12,432
21 Jun 16	49.08500 -0.91	50.00	49.00	49.80	11,642
20 Jun 16	49.99500 +2.94	50.00	47.53	47.53	18,591
17 Jun 16	47.05500 +0.14	48.65	46.80	46.80	29,574
16 Jun 16	46.92000 -1.68	48.66	46.78	48.50	19,596
15 Jun 16	48.60000 +0.40	50.34	48.60	49.60	16,382
14 Jun 16	48.20000 -1.80	50.08	48.04	49.95	23,638
13 Jun 16	50.00000 -0.09	50.40	49.79	49.98	12,397
10 Jun 16	50.09000 -1.81	51.99	49.50	51.62	22,508
09 Jun 16	51.90000 -0.27	52.49	51.61	52.49	8,563
08 Jun 16	52.17000 -0.13	52.68	51.60	52.30	11,571
07 Jun 16	52.30000 -0.07	52.80	52.10	52.50	24,917
06 Jun 16	52.37000 -0.65	53.60	52.01	53.10	12,866
03 Jun 16	53.02000 +0.04	53.85	52.95	53.00	10,575
02 Jun 16	52.98000 -0.78	53.90	52.98	53.65	6,034
01 Jun 16	53.76000 -0.30	54.06	53.15	54.06	11,818
31 May 16	54.06000 +0.60	54.29	52.97	53.60	9,165
30 May 16	53.46000 -0.64	54.55	53.46	54.49	3,799
27 May 16	54.10000 +1.10	54.62	52.81	52.90	10,799
26 May 16	53.00000 +0.67	53.28	52.30	52.40	11,290
25 May 16	52.33000 -0.25	53.00	52.20	53.00	9,957
24 May 16	52.58000 -0.05	53.08	52.31	52.99	6,983
23 May 16	52.63000 +1.23	53.40	51.50	51.50	11,237
20 May 16	51.40000 +0.24	52.25	51.20	51.45	8,816
19 May 16	51.16000 +0.15	51.68	50.71	51.37	6,416
18 May 16	51.01000 -1.29	52.60	50.82	52.20	14,304
17 May 16	52.30000 -1.09	53.50	52.30	53.39	6,019
16 May 16	53.39000 -0.50	54.25	53.05	54.25	4,617
13 May 16	53.89000 +0.99	54.38	52.86	52.90	12,100
12 May 16	52.90000 +0.92	53.89	52.47	52.50	20,534
11 May 16	51.98000 +1.53	52.17	50.23	50.45	13,522
10 May 16	50.45000 -0.23	50.90	50.15	50.90	13,902
09 May 16	50.68000 +0.18	50.70	50.10	50.50	10,898
06 May 16	50.50000 -1.09	51.70	50.50	51.60	8,166
05 May 16	51.59000 +0.03	51.60	50.86	51.60	4,603
04 May 16	51.56000 -0.47	52.40	51.20	52.40	11,495
03 May 16	52.03000 -0.91	52.99	52.03	52.98	19,436
02 May 16	52.94000 +1.74	52.94	51.30	52.06	10,984
29 Apr 16	51.20000 -0.30	51.70	50.71	51.30	16,777
28 Apr 16	51.50000 -0.40	52.09	50.81	52.09	12,218
27 Apr 16	51.90000 +0.37	52.22	50.81	51.72	21,103
26 Apr 16	51.53000 -1.91	53.90	51.24	53.60	21,977
25 Apr 16	53.44000 +1.39	55.34	53.34	54.70	34,908
22 Apr 16	52.05000 -0.60	53.00	51.80	53.00	17,280
21 Apr 16	52.65000 -1.05	54.50	52.65	54.29	14,826
20 Apr 16	53.70000 +0.80	54.40	53.10	53.10	18,395
19 Apr 16	52.90000 +0.27	53.20	52.75	53.10	11,775
18 Apr 16	52.63000 -0.17	54.36	52.54	53.04	19,728
15 Apr 16	52.80000 -0.06	53.30	52.20	53.30	13,483
14 Apr 16	52.86000 +0.64	53.30	52.30	52.88	9,921
13 Apr 16	52.22000 -1.07	53.50	50.81	53.00	23,231
12 Apr 16	53.29000 -0.71	54.06	52.15	54.01	11,103
11 Apr 16	54.00000 -0.48	54.70	53.90	54.70	7,824
08 Apr 16	54.48000 +0.94	55.08	53.12	53.12	6,056
07 Apr 16	53.54000 -1.26	55.10	53.37	55.08	13,657
06 Apr 16	54.80000 +0.08	55.00	54.50	54.80	2,712
05 Apr 16	54.72000 -1.28	56.04	54.21	56.02	7,140
04 Apr 16	56.00000 -1.30	57.12	54.11	57.03	9,193
01 Apr 16	57.30000 -0.42	57.77	57.20	57.71	13,339
31 Mar 16	57.72000 +0.89	58.03	56.82	56.93	6,869
30 Mar 16	56.83000 -0.12	57.21	56.81	57.14	9,151
29 Mar 16	56.95000 -1.35	58.91	56.24	58.70	17,778
24 Mar 16	58.30000 +1.85	59.70	56.36	56.44	35,684
23 Mar 16	56.45000 +3.04	56.59	54.51	55.93	45,209
22 Mar 16	53.41000 -0.24	53.90	52.90	53.45	16,019
21 Mar 16	53.65000 +0.44	54.07	53.03	53.60	10,312
18 Mar 16	53.21000 -3.29	56.66	53.21	56.65	47,451
17 Mar 16	56.50000 +1.90	56.75	55.00	55.01	27,191
16 Mar 16	54.60000 +0.85	55.32	53.60	53.85	15,487
15 Mar 16	53.75000 +1.84	54.00	51.90	51.91	14,334
14 Mar 16	51.91000 +0.41	52.56	51.67	51.69	19,213
11 Mar 16	51.50000 +0.70	51.80	50.80	50.80	7,488
10 Mar 16	50.80000 -1.40	53.55	50.80	52.30	11,214
09 Mar 16	52.20000 +0.20	52.50	51.50	51.90	6,285
08 Mar 16	52.00000 -0.88	52.80	50.66	52.80	14,062
07 Mar 16	52.88000 -0.47	53.58	52.75	53.40	9,398
04 Mar 16	53.35000 +1.15	53.60	52.39	52.69	9,495
03 Mar 16	52.20000 -1.35	53.81	52.13	53.80	19,632
02 Mar 16	53.55000 -1.45	57.00	53.50	55.00	17,153
01 Mar 16	55.00000 +1.59	55.35	53.40	53.50	12,051
29 Feb 16	53.41000 +0.64	53.41	52.13	53.00	16,718
26 Feb 16	52.77000 -1.23	54.79	52.77	54.09	13,999
25 Feb 16	54.00000 +1.44	54.30	52.60	53.07	8,403
24 Feb 16	52.56000 -0.65	53.30	52.38	53.21	10,294
23 Feb 16	53.21000 -0.60	54.40	53.21	53.81	7,901
22 Feb 16	53.81000 -0.26	55.00	53.59	54.29	19,066
19 Feb 16	54.07000 -0.38	54.50	54.00	54.50	6,669
18 Feb 16	54.45000 +2.35	54.50	52.27	52.30	12,572
17 Feb 16	52.10000 +0.70	52.49	51.50	51.50	13,643
16 Feb 16	51.40000 -0.42	52.10	51.23	52.10	7,016
15 Feb 16	51.82000 +2.29	52.80	50.90	50.90	18,106
12 Feb 16	49.53000 +1.10	50.05	48.21	48.22	24,593
11 Feb 16	48.43000 -4.37	52.90	48.00	52.90	26,393
10 Feb 16	52.80000 +1.92	53.88	50.88	50.88	17,228
09 Feb 16	50.88000 -0.99	51.62	49.72	51.50	22,772
08 Feb 16	51.87000 -3.13	55.00	50.42	55.00	33,403
05 Feb 16	55.00000 -2.01	57.25	54.90	57.00	16,817
04 Feb 16	57.01000 -2.24	59.50	56.47	59.50	19,420
03 Feb 16	59.25000 -0.04	59.98	59.00	59.60	18,013
02 Feb 16	59.29000 +0.05	59.60	59.10	59.30	9,239
01 Feb 16	59.24000 +1.02	59.90	58.20	58.22	13,079
29 Jan 16	58.22000 -0.42	59.49	57.04	58.70	14,900
28 Jan 16	58.64000 +0.74	59.44	57.40	57.41	12,347
27 Jan 16	57.90000 -0.42	58.31	56.50	58.30	17,077
26 Jan 16	58.32000 -1.09	59.60	58.00	59.53	31,147
25 Jan 16	59.41000 +1.43	60.54	58.30	58.30	27,217
22 Jan 16	57.98000 +1.98	59.00	57.03	57.03	14,728
21 Jan 16	56.00000 +1.10	57.21	55.10	55.32	22,065
20 Jan 16	54.90000 -1.15	55.96	54.90	55.48	41,299
19 Jan 16	56.05000 +0.15	57.15	55.84	56.00	32,242
18 Jan 16	55.90000 +0.05	56.45	55.07	56.00	31,799
15 Jan 16	55.85000 -3.25	59.10	55.00	59.10	41,234
14 Jan 16	59.10000 -0.59	61.25	58.50	61.25	24,090
13 Jan 16	59.69000 -0.29	61.00	59.11	60.70	27,108
12 Jan 16	59.98000 +1.34	61.50	58.40	58.59	41,501
11 Jan 16	58.64000 -0.52	59.70	57.99	58.91	15,366
08 Jan 16	59.16000 -0.25	60.50	58.70	58.85	20,885
07 Jan 16	59.41000 -1.71	60.72	56.09	60.72	25,892
06 Jan 16	61.12000 -0.69	61.97	59.65	61.00	27,030
05 Jan 16	61.81000 +5.79	61.96	57.49	57.49	66,600
04 Jan 16	56.02000 -0.28	56.22	55.11	55.78	26,496
31 Dec 15	56.30000 +0.79	56.99	55.46	55.60	7,927
30 Dec 15	55.51000 +0.21	55.90	55.12	55.29	18,904
29 Dec 15	55.30000 +0.42	55.49	54.50	55.19	13,913
28 Dec 15	54.88000 -0.71	55.40	54.61	55.40	2,851
24 Dec 15	55.59000 +0.35	55.59	54.30	55.00	7,058
23 Dec 15	55.24000 +0.70	55.25	53.18	54.40	7,839
22 Dec 15	54.54000 -0.17	55.30	53.59	54.90	9,512
21 Dec 15	54.71000 -1.04	55.91	54.50	55.91	11,093
18 Dec 15	55.75000 +1.35	56.65	52.49	54.00	27,844
17 Dec 15	54.40000 -0.17	54.68	53.80	54.30	21,474
16 Dec 15	54.57000 -0.72	56.63	54.40	55.26	48,635
15 Dec 15	55.29000 +0.60	55.84	54.41	54.50	7,673
14 Dec 15	54.69000 -0.43	55.61	54.33	55.10	18,657
11 Dec 15	55.12000 -1.49	56.66	53.00	56.45	24,322
10 Dec 15	56.61000 -0.34	57.50	56.45	57.05	24,401
09 Dec 15	56.95000 +1.65	57.00	55.62	55.97	15,879
08 Dec 15	55.30000 -0.39	55.97	55.11	55.57	7,849
07 Dec 15	55.69000 -0.30	56.85	55.69	56.74	22,808
04 Dec 15	55.99000 +1.29	56.90	54.91	54.91	27,011
03 Dec 15	54.70000 -1.33	57.27	53.43	55.95	26,653
02 Dec 15	56.03000 +0.09	56.40	55.59	55.99	45,125
01 Dec 15	55.94000 +0.94	56.00	54.80	55.00	25,941
30 Nov 15	55.00000 +2.25	55.00	52.40	52.82	38,804
27 Nov 15	52.75000 -0.03	53.39	51.98	53.00	19,737
26 Nov 15	52.78000 +1.46	53.25	51.60	51.60	26,775
25 Nov 15	51.32000 +1.99	52.17	49.30	49.30	27,872
24 Nov 15	49.33000 -0.87	50.08	49.30	50.08	17,389
23 Nov 15	50.20000 -0.60	50.40	49.60	50.29	18,845
20 Nov 15	50.80000 +1.70	50.80	49.45	49.45	19,784
19 Nov 15	49.10000 +1.30	49.90	47.75	47.80	25,953
18 Nov 15	47.80000 +2.90	47.81	45.82	46.55	44,351
17 Nov 15	44.90000 +2.65	44.97	42.97	42.97	11,149
16 Nov 15	42.25000 -1.40	43.00	41.66	43.00	12,327
13 Nov 15	43.65000 -1.35	45.00	43.22	45.00	7,212
12 Nov 15	45.00000 +0.00	45.00	44.70	44.70	7,791
11 Nov 15	45.00000 +0.00	45.00	44.86	45.00	29,820
10 Nov 15	45.00000 +1.34	45.00	43.30	43.70	7,847
09 Nov 15	43.66000 -0.54	44.00	42.96	44.00	10,885
06 Nov 15	44.20000 +0.24	44.20	43.00	43.94	7,910
05 Nov 15	43.96000 +1.30	43.96	42.15	42.65	7,585
04 Nov 15	42.66000 -0.79	43.30	42.10	43.20	11,216
03 Nov 15	43.45000 -0.25	43.67	43.41	43.50	9,126
02 Nov 15	43.70000 -0.04	43.70	43.00	43.30	12,486
30 Oct 15	43.74000 -0.85	44.80	41.97	44.40	18,003
29 Oct 15	44.59000 -0.11	45.00	43.18	44.80	10,121
28 Oct 15	44.70000 -0.20	45.08	44.70	45.00	37,226
27 Oct 15	44.90000 -0.10	45.00	44.20	45.00	10,042
26 Oct 15	45.00000 +0.00	45.05	44.60	45.00	12,547
23 Oct 15	45.00000 +1.00	45.20	43.90	44.00	16,075
22 Oct 15	44.00000 -0.52	44.50	43.07	44.50	8,314
21 Oct 15	44.52000 +1.88	44.60	42.64	42.64	21,911
20 Oct 15	42.64000 -0.73	43.41	42.24	43.37	11,891
19 Oct 15	43.37000 +0.60	43.37	42.70	42.70	4,445
16 Oct 15	42.77000 -0.64	43.54	42.77	43.54	8,471
15 Oct 15	43.41000 -0.45	43.98	43.02	43.86	4,804
14 Oct 15	43.86000 -0.14	44.00	43.64	43.95	6,684
13 Oct 15	44.00000 +0.20	44.05	43.70	43.70	5,693
12 Oct 15	43.80000 +0.40	43.99	43.40	43.40	3,863
09 Oct 15	43.40000 +0.65	44.00	42.80	42.90	8,985
08 Oct 15	42.75000 +0.34	43.80	42.49	42.80	17,875
07 Oct 15	42.41000 -2.83	45.30	42.40	44.70	37,378
06 Oct 15	45.24000 -0.16	45.80	45.15	45.50	27,764
05 Oct 15	45.40000 +0.62	45.80	44.80	44.80	19,743
02 Oct 15	44.78000 +1.26	44.80	43.53	43.60	13,842
01 Oct 15	43.52000 +1.00	44.70	43.23	43.27	29,244
30 Sep 15	42.52000 +0.61	42.78	42.10	42.10	16,434
29 Sep 15	41.91000 +0.51	41.91	40.77	41.00	27,374
28 Sep 15	41.40000 -0.27	41.68	41.00	41.50	42,274
25 Sep 15	41.67000 +2.26	42.31	40.77	42.00	45,813
24 Sep 15	39.41000 -0.59	40.17	37.27	40.00	17,284
23 Sep 15	40.00000 +1.00	40.00	38.90	39.00	11,567
22 Sep 15	39.00000 +0.20	39.00	38.36	39.00	17,529
21 Sep 15	38.80000 +0.60	39.00	38.00	38.00	8,367
18 Sep 15	38.20000 +0.81	38.20	37.22	37.26	14,443
17 Sep 15	37.39000 +0.29	37.40	37.22	37.22	2,080
16 Sep 15	37.10000 +0.12	37.49	36.60	36.90	12,235
15 Sep 15	36.98000 -0.91	37.99	36.41	37.99	13,203
14 Sep 15	37.89000 +0.15	37.97	36.60	37.90	4,311
11 Sep 15	37.74000 -0.33	38.25	37.60	38.00	4,521
10 Sep 15	38.07000 -0.03	38.23	37.41	38.00	42,660
09 Sep 15	38.10000 +0.65	38.44	37.46	37.46	27,429
08 Sep 15	37.45000 +0.15	37.70	37.40	37.40	14,366
07 Sep 15	37.30000 -0.30	38.29	37.29	37.96	6,355
04 Sep 15	37.60000 -0.34	38.00	37.60	38.00	3,679
03 Sep 15	37.94000 +1.39	38.20	36.89	36.89	7,715
02 Sep 15	36.55000 +0.45	37.11	36.20	36.20	10,413
01 Sep 15	36.10000 -1.34	37.95	35.22	37.59	11,301
31 Aug 15	37.44000 +0.44	37.44	36.50	36.95	16,084
28 Aug 15	37.00000 +0.58	37.00	36.36	36.50	6,479
27 Aug 15	36.42000 +2.42	36.42	35.00	35.00	10,801
26 Aug 15	34.00000 -0.20	36.00	34.00	34.52	12,225
25 Aug 15	34.20000 +0.02	35.60	33.55	34.15	33,459
24 Aug 15	34.18000 -1.22	34.68	31.87	34.68	31,359
21 Aug 15	35.40000 -0.60	35.89	35.00	35.60	9,326
20 Aug 15	36.00000 -0.85	37.33	36.00	37.00	7,935
19 Aug 15	36.85000 -0.35	37.30	36.73	37.30	4,029
18 Aug 15	37.20000 -0.13	37.50	37.10	37.50	4,084
17 Aug 15	37.33000 +0.21	37.49	37.17	37.20	4,290
14 Aug 15	37.12000 +0.49	37.39	36.70	36.70	3,990
13 Aug 15	36.63000 +0.51	37.17	36.25	36.25	9,984
12 Aug 15	36.12000 -1.59	37.53	35.72	37.50	22,874
11 Aug 15	37.71000 -0.18	38.07	37.70	37.95	4,735
10 Aug 15	37.89000 -0.34	38.30	37.25	38.10	7,164
07 Aug 15	38.23000 -0.24	38.44	37.20	38.44	4,989
06 Aug 15	38.47000 -1.29	39.60	37.43	39.50	13,762
05 Aug 15	39.76000 -0.41	40.20	39.50	40.20	7,121
04 Aug 15	40.17000 -0.08	40.31	39.96	40.23	5,327
03 Aug 15	40.25000 +0.25	40.56	40.14	40.16	4,958
31 Jul 15	40.00000 +0.31	40.00	39.52	39.52	2,561
30 Jul 15	39.69000 -0.26	40.00	39.69	39.90	6,485
29 Jul 15	39.95000 +0.77	39.98	39.20	39.20	4,397
28 Jul 15	39.18000 -0.31	39.49	38.31	39.49	11,404
27 Jul 15	39.49000 -1.23	40.70	39.26	40.70	11,893
24 Jul 15	40.72000 +0.72	40.90	40.09	40.18	9,771
23 Jul 15	40.00000 -0.23	40.55	39.66	40.55	8,809
22 Jul 15	40.23000 -0.57	40.88	39.34	40.85	9,156
21 Jul 15	40.80000 -0.05	40.90	40.53	40.85	6,608
20 Jul 15	40.85000 +0.05	40.95	40.75	40.94	9,928
17 Jul 15	40.80000 +0.00	40.95	40.41	40.41	10,873
16 Jul 15	40.80000 +0.82	40.99	39.99	40.00	31,048
15 Jul 15	39.98000 +1.43	39.99	38.50	38.50	36,389
14 Jul 15	38.55000 -0.20	38.80	38.40	38.80	15,024
13 Jul 15	38.75000 +0.75	39.00	38.00	38.10	23,052
10 Jul 15	38.00000 +0.16	38.00	37.83	37.90	18,785
09 Jul 15	37.84000 -0.07	38.00	37.55	38.00	17,794
08 Jul 15	37.91000 -0.89	38.64	36.70	38.55	33,013
07 Jul 15	38.80000 -0.78	39.78	38.61	39.78	13,453
06 Jul 15	39.58000 +0.65	39.80	38.10	38.50	40,491
03 Jul 15	38.93000 +3.23	39.49	37.40	37.40	72,087
02 Jul 15	35.70000 +0.10	36.20	35.60	35.70	10,866
01 Jul 15	35.60000 -0.51	36.70	35.40	35.80	24,332
30 Jun 15	36.11000 +0.61	36.50	35.14	35.16	7,993
29 Jun 15	35.50000 -1.00	35.56	30.55	33.10	22,839
26 Jun 15	36.50000 +0.62	36.71	36.00	36.00	9,649
25 Jun 15	35.88000 +0.38	35.89	34.76	35.02	7,883
24 Jun 15	35.50000 +1.57	37.20	33.97	33.97	29,548
23 Jun 15	33.93000 +0.88	34.00	33.00	33.00	6,936
22 Jun 15	33.05000 +0.22	33.15	32.21	32.40	10,376
19 Jun 15	32.83000 +0.78	32.83	32.00	32.00	8,312
18 Jun 15	32.05000 -0.35	32.18	31.70	31.80	6,248
17 Jun 15	32.40000 +0.70	32.40	31.60	31.79	9,491
16 Jun 15	31.70000 +1.09	31.70	30.75	30.75	27,554
15 Jun 15	30.61000 -0.05	30.80	30.51	30.53	7,065
12 Jun 15	30.66000 -1.00	31.61	30.65	31.60	8,738
11 Jun 15	31.66000 +0.17	31.79	31.55	31.67	3,092
10 Jun 15	31.49000 -0.18	31.81	31.49	31.49	4,530
09 Jun 15	31.67000 +0.42	31.90	31.19	31.49	7,388
08 Jun 15	31.25000 +0.25	31.70	31.00	31.61	5,418
05 Jun 15	31.00000 +0.49	31.00	30.70	30.80	5,068
04 Jun 15	30.51000 +0.61	31.27	30.51	30.52	8,947
03 Jun 15	29.90000 +0.10	30.40	29.00	30.00	29,302
02 Jun 15	29.80000 -1.03	31.20	29.75	31.06	26,723
01 Jun 15	30.83000 -0.18	31.61	30.83	31.21	7,116
29 May 15	31.01000 -0.71	31.40	31.01	31.26	5,809
28 May 15	31.72000 +0.03	31.73	31.35	31.73	4,092
27 May 15	31.69000 +0.34	31.82	31.35	31.65	2,254
26 May 15	31.35000 -0.34	31.80	31.28	31.66	5,011
25 May 15	31.69000 +0.24	31.85	31.08	31.45	1,351
22 May 15	31.45000 -0.18	31.90	31.07	31.62	2,298
21 May 15	31.63000 -0.28	32.57	31.63	32.47	9,865
20 May 15	31.91000 -0.49	32.54	31.63	31.71	12,100
19 May 15	32.40000 -0.60	32.93	32.30	32.67	5,177
18 May 15	33.00000 +0.90	33.30	32.10	32.74	10,394
15 May 15	32.10000 +0.10	32.79	31.22	32.30	6,052
14 May 15	32.00000 +1.22	32.50	30.78	30.80	6,031
13 May 15	30.78000 -0.67	31.81	30.36	31.50	13,115
12 May 15	31.45000 +0.54	31.60	30.65	30.91	8,918
11 May 15	30.91000 -0.66	31.98	30.07	31.62	21,628
08 May 15	31.57000 +0.72	31.94	31.08	31.38	5,470
07 May 15	30.85000 -1.09	31.90	30.54	31.90	25,597
06 May 15	31.94000 -0.67	32.94	31.91	32.40	10,731
05 May 15	32.61000 -0.78	33.90	32.50	33.38	34,251
04 May 15	33.39000 +1.32	33.39	32.18	32.59	10,171
30 Apr 15	32.07000 +0.09	32.63	31.00	32.43	6,604
29 Apr 15	31.98000 -0.91	32.99	31.75	32.99	19,598
28 Apr 15	32.89000 +0.51	33.21	32.43	33.10	18,640
27 Apr 15	32.38000 -0.90	33.49	31.25	33.49	15,767
24 Apr 15	33.28000 +1.28	33.29	31.87	32.15	11,912
23 Apr 15	32.00000 -0.14	32.00	31.50	31.90	5,548
22 Apr 15	32.14000 -0.26	33.06	31.21	32.90	34,229
21 Apr 15	32.40000 -0.31	33.39	31.20	33.39	14,208
20 Apr 15	32.71000 +0.93	33.20	31.85	31.85	17,021
17 Apr 15	31.78000 -0.44	32.45	31.02	32.22	13,403
16 Apr 15	32.22000 +0.52	32.89	30.77	31.79	19,931
15 Apr 15	31.70000 +0.67	31.70	30.82	30.82	8,118
14 Apr 15	31.03000 -0.42	31.60	30.85	31.20	8,319
13 Apr 15	31.45000 +0.28	31.45	31.10	31.20	7,304
10 Apr 15	31.17000 +0.15	31.30	31.00	31.30	13,367
09 Apr 15	31.02000 -0.34	31.45	31.00	31.00	8,506
08 Apr 15	31.36000 +0.33	31.48	30.70	31.40	30,754
07 Apr 15	31.03000 +0.72	31.10	30.32	30.80	10,163
02 Apr 15	30.31000 +0.41	31.46	30.21	31.00	45,935
01 Apr 15	29.90000 -1.60	31.48	29.85	31.48	26,590
31 Mar 15	31.50000 +0.17	31.60	30.15	31.50	38,363
30 Mar 15	31.33000 +1.86	31.33	29.49	29.50	36,537
27 Mar 15	29.47000 +0.83	29.47	28.64	28.64	35,522
26 Mar 15	28.64000 +1.79	30.50	27.74	28.00	114,237
25 Mar 15	26.85000 -0.15	27.19	26.67	27.09	5,846
24 Mar 15	27.00000 +0.35	27.14	26.55	26.65	8,001
23 Mar 15	26.65000 -0.05	26.82	26.38	26.80	4,287
20 Mar 15	26.70000 +0.60	26.99	26.16	26.20	10,859
19 Mar 15	26.10000 +0.25	26.10	25.80	25.82	3,521
18 Mar 15	25.85000 -0.71	26.50	25.20	26.50	14,268
17 Mar 15	26.56000 -0.64	27.20	26.28	27.20	35,806
16 Mar 15	27.20000 +0.20	27.20	27.00	27.00	3,206
13 Mar 15	27.00000 +0.25	27.00	26.60	26.65	7,679
12 Mar 15	26.75000 +0.96	26.78	25.70	25.80	19,107
11 Mar 15	25.79000 +0.69	25.80	24.80	25.10	5,660
10 Mar 15	25.10000 -0.28	25.39	24.75	25.30	5,276
09 Mar 15	25.38000 -0.02	25.40	25.10	25.20	4,850
06 Mar 15	25.40000 +0.40	25.50	24.90	24.90	9,619
05 Mar 15	25.00000 +0.60	25.00	24.33	24.49	13,567
04 Mar 15	24.40000 +0.10	24.42	24.10	24.30	7,374
03 Mar 15	24.30000 -1.10	25.35	24.00	25.18	15,654
02 Mar 15	25.40000 -0.32	25.80	25.16	25.80	6,901
27 Feb 15	25.72000 -0.08	25.79	25.51	25.79	7,298
26 Feb 15	25.80000 +0.11	25.80	25.40	25.69	3,107
25 Feb 15	25.69000 +0.17	25.69	25.14	25.17	4,858
24 Feb 15	25.52000 -0.30	25.80	25.50	25.80	6,009
23 Feb 15	25.82000 -0.28	26.20	25.80	26.20	5,979
20 Feb 15	26.10000 -0.87	26.79	25.95	26.70	10,497
19 Feb 15	26.97000 +0.47	27.00	26.30	26.45	14,770
18 Feb 15	26.50000 +0.50	26.50	26.02	26.15	8,195
17 Feb 15	26.00000 +0.50	26.00	24.55	25.12	23,070
16 Feb 15	25.50000 -0.50	25.98	25.25	25.60	8,253
13 Feb 15	26.00000 -0.75	26.75	25.25	26.75	23,529
12 Feb 15	26.75000 -0.70	27.65	26.70	27.60	12,123
11 Feb 15	27.45000 -0.35	27.95	27.30	27.90	8,015
10 Feb 15	27.80000 +0.66	28.16	27.23	27.39	12,342
09 Feb 15	27.14000 -0.75	27.79	27.14	27.79	10,785
06 Feb 15	27.89000 +0.19	28.14	26.46	27.72	13,150
05 Feb 15	27.70000 +1.20	27.71	26.50	26.50	25,241
04 Feb 15	26.50000 +0.24	26.50	25.66	26.15	12,687
03 Feb 15	26.26000 -0.07	26.40	25.79	26.40	9,205
02 Feb 15	26.33000 -0.06	26.50	26.04	26.30	11,422
30 Jan 15	26.39000 +0.79	26.39	25.10	25.60	25,603
29 Jan 15	25.60000 +0.65	25.60	24.98	25.18	21,965
28 Jan 15	24.95000 -0.35	25.40	24.90	25.40	4,312
27 Jan 15	25.30000 +0.10	25.40	24.70	25.29	23,923
26 Jan 15	25.20000 +0.29	25.20	24.60	24.75	53,319
23 Jan 15	24.91000 -0.47	25.45	24.23	25.30	32,723
22 Jan 15	25.38000 +1.18	25.45	24.20	24.20	35,519
21 Jan 15	24.20000 -0.28	24.64	24.00	24.60	16,878
20 Jan 15	24.48000 -0.47	25.45	23.93	24.85	23,815
19 Jan 15	24.95000 +0.11	24.95	24.65	24.80	35,628
16 Jan 15	24.84000 -0.06	25.05	24.70	24.75	13,743
15 Jan 15	24.90000 -0.40	25.35	24.11	25.30	26,859
14 Jan 15	25.30000 -0.05	25.45	25.08	25.21	22,706
13 Jan 15	25.35000 +0.01	25.50	25.15	25.50	27,166
12 Jan 15	25.34000 +0.44	25.50	24.93	25.00	149,578
09 Jan 15	24.90000 +1.38	25.00	23.70	23.70	30,639
08 Jan 15	23.52000 +0.93	23.52	22.64	22.65	33,975
07 Jan 15	22.59000 +0.21	22.64	22.40	22.55	7,614
06 Jan 15	22.38000 -0.37	23.09	22.30	23.00	35,653
05 Jan 15	22.75000 +0.14	23.09	22.45	22.80	15,688
02 Jan 15	22.61000 +0.31	22.78	22.30	22.30	11,419
31 Dec 14	22.30000 +0.00	22.30	22.10	22.30	3,015
30 Dec 14	22.30000 +0.31	22.30	22.00	22.00	15,085
29 Dec 14	21.99000 +0.09	21.99	20.30	21.15	24,133
24 Dec 14	21.90000 -0.10	22.17	21.90	22.00	6,736
23 Dec 14	22.00000 +0.85	22.20	21.15	21.15	24,640
22 Dec 14	21.15000 +0.37	21.15	20.75	20.77	13,605
19 Dec 14	20.78000 +0.64	20.78	20.30	20.30	20,791
18 Dec 14	20.14000 +0.16	20.24	19.48	19.55	23,592
17 Dec 14	19.98000 +0.20	20.00	19.40	19.50	12,183
16 Dec 14	19.78000 +0.11	20.31	19.16	20.30	28,029
15 Dec 14	19.67000 -0.16	20.00	19.66	19.89	6,773
12 Dec 14	19.83000 +0.46	19.95	19.43	19.49	20,656
11 Dec 14	19.37000 +0.17	19.46	18.90	19.10	18,957
10 Dec 14	19.20000 -0.99	20.20	19.02	20.10	23,083
09 Dec 14	20.19000 -0.43	20.88	20.07	20.50	12,480
08 Dec 14	20.62000 +0.32	20.90	20.32	20.33	18,547
05 Dec 14	20.30000 +0.50	20.30	19.73	20.00	14,185
04 Dec 14	19.80000 +0.08	19.80	19.70	19.80	2,747
03 Dec 14	19.72000 +0.35	19.95	19.44	19.59	19,573
02 Dec 14	19.37000 -0.60	19.98	19.15	19.98	8,516
01 Dec 14	19.97000 +0.13	20.05	19.70	20.00	13,030
28 Nov 14	19.84000 +0.12	19.98	19.70	19.90	11,751
27 Nov 14	19.72000 +0.49	19.75	19.35	19.35	14,014
26 Nov 14	19.23000 +0.79	19.36	18.24	18.50	33,340
25 Nov 14	18.44000 +2.04	18.60	17.82	18.60	84,921
24 Nov 14	16.40000 +0.54	16.43	15.93	16.40	13,461
21 Nov 14	15.86000 +0.01	16.19	15.80	16.00	22,244
20 Nov 14	15.85000 -0.15	16.05	15.85	15.90	5,384
19 Nov 14	16.00000 -0.30	16.20	15.90	16.00	25,373
18 Nov 14	16.30000 +0.99	16.30	15.35	15.35	12,268
17 Nov 14	15.31000 +0.05	15.31	15.04	15.20	4,342
14 Nov 14	15.26000 -0.07	15.39	15.21	15.31	1,699
13 Nov 14	15.33000 -0.16	15.64	15.08	15.64	4,093
12 Nov 14	15.49000 -0.01	15.78	15.20	15.70	8,497
11 Nov 14	15.50000 -0.37	15.89	15.40	15.87	8,471
10 Nov 14	15.87000 -0.07	15.90	15.53	15.81	6,792
07 Nov 14	15.94000 -0.05	16.10	15.85	15.99	1,018
06 Nov 14	15.99000 -0.17	16.16	15.75	16.16	4,793
05 Nov 14	16.16000 -0.13	16.33	16.16	16.29	2,714
04 Nov 14	16.29000 +0.09	16.35	16.16	16.35	2,667
03 Nov 14	16.20000 +0.05	16.45	16.20	16.30	7,232
31 Oct 14	16.15000 +0.55	16.24	15.79	15.79	6,731
30 Oct 14	15.60000 +0.15	15.76	15.48	15.50	3,584
29 Oct 14	15.45000 +0.52	15.55	15.11	15.11	3,973
28 Oct 14	14.93000 -0.11	15.25	14.90	15.14	8,734
27 Oct 14	15.04000 -0.76	15.90	15.00	15.71	8,368
24 Oct 14	15.80000 +0.36	15.80	15.55	15.70	4,345
23 Oct 14	15.44000 -0.13	15.64	15.40	15.53	3,355
22 Oct 14	15.57000 -0.20	15.98	15.30	15.71	7,605
21 Oct 14	15.77000 +0.17	15.77	15.55	15.58	3,150
20 Oct 14	15.60000 +0.30	15.85	15.21	15.21	10,859
17 Oct 14	15.30000 +0.80	15.32	14.49	14.50	8,534
16 Oct 14	14.50000 +0.00	14.80	14.09	14.50	23,937
15 Oct 14	14.50000 -0.69	15.34	14.02	15.20	8,796
14 Oct 14	15.19000 -0.30	15.55	15.10	15.40	8,443
13 Oct 14	15.49000 -0.31	15.60	14.46	15.12	11,904
10 Oct 14	15.80000 -0.90	16.70	15.55	16.70	11,947
09 Oct 14	16.70000 +0.04	16.95	16.63	16.66	5,668
08 Oct 14	16.66000 -0.58	17.25	16.65	17.22	3,893
07 Oct 14	17.24000 -0.36	17.60	16.55	17.60	9,368
06 Oct 14	17.60000 -0.21	17.75	17.60	17.70	4,128
03 Oct 14	17.81000 +0.06	17.95	17.78	17.94	3,300
02 Oct 14	17.75000 +0.02	17.79	17.60	17.67	1,901
01 Oct 14	17.73000 -0.33	18.20	17.51	18.19	5,211
30 Sep 14	18.06000 -0.12	18.24	18.06	18.24	2,577
29 Sep 14	18.18000 +0.28	18.30	17.86	18.14	4,959
26 Sep 14	17.90000 -0.49	18.55	17.87	18.55	8,625
25 Sep 14	18.39000 +0.39	18.60	18.00	18.15	20,601
24 Sep 14	18.00000 +0.00	18.09	17.90	18.09	2,838
23 Sep 14	18.00000 -0.12	18.50	17.90	17.90	8,394
22 Sep 14	18.12000 +0.40	18.30	17.77	17.95	6,941
19 Sep 14	17.72000 -0.28	18.05	17.55	18.00	9,281
18 Sep 14	18.00000 -0.37	18.50	17.65	18.42	6,949
17 Sep 14	18.37000 -0.39	18.77	18.37	18.77	1,883
16 Sep 14	18.76000 +0.19	19.00	18.53	18.57	4,865
15 Sep 14	18.57000 +0.01	18.65	18.42	18.60	2,645
12 Sep 14	18.56000 -0.04	18.64	18.45	18.60	1,424
11 Sep 14	18.60000 -0.10	18.70	18.60	18.70	1,778
10 Sep 14	18.70000 -0.28	19.10	18.66	19.10	2,334
09 Sep 14	18.98000 -0.23	19.20	18.97	19.20	2,420
08 Sep 14	19.21000 -0.19	19.48	19.21	19.48	1,085
05 Sep 14	19.40000 -0.06	19.68	19.32	19.46	3,612
04 Sep 14	19.46000 +0.21	19.52	19.20	19.25	4,720
03 Sep 14	19.25000 +0.08	19.40	19.16	19.16	2,456
02 Sep 14	19.17000 -0.23	19.39	19.15	19.20	2,755
01 Sep 14	19.40000 +0.11	19.48	18.94	19.05	5,103
29 Aug 14	19.29000 +1.09	19.32	18.20	18.20	10,275
28 Aug 14	18.20000 +0.20	18.20	17.95	18.00	6,566
27 Aug 14	18.00000 -0.15	18.23	17.95	18.23	3,200
26 Aug 14	18.15000 -0.15	18.40	18.15	18.37	2,976
25 Aug 14	18.30000 +0.17	18.40	18.30	18.35	1,440
22 Aug 14	18.13000 -0.15	18.39	18.13	18.28	3,340
21 Aug 14	18.28000 +0.08	18.35	18.08	18.32	2,868
20 Aug 14	18.20000 +0.34	18.45	17.92	17.99	4,886
19 Aug 14	17.86000 +0.06	17.91	17.80	17.90	3,508
18 Aug 14	17.80000 +0.10	17.83	17.79	17.80	440
15 Aug 14	17.70000 +0.08	17.80	17.58	17.60	2,085
14 Aug 14	17.62000 -0.08	17.82	17.45	17.70	3,586
13 Aug 14	17.70000 -0.07	17.80	17.70	17.72	2,959
12 Aug 14	17.77000 -0.08	17.96	17.55	17.80	3,824
11 Aug 14	17.85000 +1.29	17.85	16.83	16.92	7,340
08 Aug 14	16.56000 -0.73	17.00	16.49	17.00	10,062
07 Aug 14	17.29000 -0.50	17.77	17.29	17.70	4,367
06 Aug 14	17.79000 -0.21	18.22	17.65	17.96	4,949
05 Aug 14	18.00000 -0.66	18.70	17.94	18.66	15,119
04 Aug 14	18.66000 +0.21	18.84	18.41	18.41	3,640
01 Aug 14	18.45000 -0.41	18.91	18.40	18.86	18,130
31 Jul 14	18.86000 -0.14	19.01	18.86	18.92	5,128
30 Jul 14	19.00000 -0.06	19.00	18.90	18.92	17,144
29 Jul 14	19.06000 -0.09	19.20	18.91	19.20	5,302
28 Jul 14	19.15000 -0.20	19.45	18.80	19.45	9,244
25 Jul 14	19.35000 -0.33	19.55	19.00	19.55	6,816
24 Jul 14	19.68000 -0.55	20.24	19.66	20.22	7,818
23 Jul 14	20.23000 -0.17	20.40	20.20	20.40	3,625
22 Jul 14	20.40000 -0.45	20.85	20.40	20.85	5,115
21 Jul 14	20.85000 -0.03	20.85	20.71	20.85	3,172
18 Jul 14	20.88000 -0.15	20.99	20.86	20.95	1,514
17 Jul 14	21.03000 +0.23	21.05	20.65	20.85	19,940
16 Jul 14	20.80000 +0.00	20.89	20.70	20.70	3,677
15 Jul 14	20.80000 +0.19	20.80	20.64	20.64	4,586
14 Jul 14	20.61000 +0.81	20.64	19.89	19.90	14,921
11 Jul 14	19.80000 +0.05	19.90	19.61	19.75	6,811
10 Jul 14	19.75000 -0.13	20.00	19.55	19.98	9,381
09 Jul 14	19.88000 +0.17	19.88	19.58	19.83	4,902
08 Jul 14	19.71000 -0.93	20.55	19.30	20.50	15,409
07 Jul 14	20.64000 +0.55	20.64	19.80	20.09	29,846
04 Jul 14	20.09000 +1.68	20.25	19.50	19.50	86,048
03 Jul 14	18.41000 +0.14	18.42	18.15	18.17	3,929
02 Jul 14	18.27000 +0.22	18.35	17.95	18.10	4,016
01 Jul 14	18.05000 +0.40	18.05	17.70	17.70	2,984
30 Jun 14	17.65000 -0.18	17.94	17.56	17.85	8,678
27 Jun 14	17.83000 -0.07	17.96	17.83	17.90	2,428
26 Jun 14	17.90000 +0.25	18.00	17.60	17.60	21,737
25 Jun 14	17.65000 -0.30	18.06	17.65	17.95	5,930
24 Jun 14	17.95000 -0.44	18.50	17.95	18.40	4,362
23 Jun 14	18.39000 -0.18	18.66	18.25	18.60	7,153
20 Jun 14	18.57000 +0.55	18.85	18.15	18.15	13,942
19 Jun 14	18.02000 -0.13	18.19	18.02	18.15	4,258
18 Jun 14	18.15000 +0.76	18.20	17.51	17.58	8,911
17 Jun 14	17.39000 +0.24	17.63	17.28	17.28	10,227
16 Jun 14	17.15000 -0.85	18.00	17.15	18.00	18,606
13 Jun 14	18.00000 -0.06	18.16	18.00	18.16	1,735
12 Jun 14	18.06000 +0.06	18.20	17.94	18.20	2,464
11 Jun 14	18.00000 -0.30	18.27	18.00	18.20	3,210
10 Jun 14	18.30000 +0.24	18.30	18.08	18.15	1,901
09 Jun 14	18.06000 -0.14	18.20	18.05	18.20	2,740
06 Jun 14	18.20000 -0.02	18.30	18.15	18.20	6,987
05 Jun 14	18.22000 +0.31	18.24	17.88	17.88	2,638
04 Jun 14	17.91000 -0.09	18.05	17.75	18.00	3,576
03 Jun 14	18.00000 -0.12	18.23	18.00	18.10	6,010
02 Jun 14	18.12000 -0.06	18.25	18.06	18.15	3,032
30 May 14	18.18000 +0.08	18.18	17.95	18.15	8,105
29 May 14	18.10000 +0.14	18.10	18.00	18.00	2,047
28 May 14	17.96000 -0.30	18.30	17.71	18.30	18,546
27 May 14	18.26000 +0.03	18.30	18.20	18.30	2,246
26 May 14	18.23000 +0.34	18.40	17.81	18.00	4,120
23 May 14	17.89000 -0.02	18.09	17.75	18.00	8,867
22 May 14	17.91000 -0.22	18.10	17.57	18.10	20,237
21 May 14	18.13000 -0.18	18.51	18.13	18.48	7,551
20 May 14	18.31000 -0.26	18.66	18.31	18.60	6,991
19 May 14	18.57000 -0.36	18.91	18.57	18.91	3,584
16 May 14	18.93000 -0.24	19.25	18.90	19.25	5,851
15 May 14	19.17000 -0.18	19.45	19.17	19.35	3,378
14 May 14	19.35000 -0.15	19.49	19.35	19.46	2,085
13 May 14	19.50000 -0.10	19.60	19.50	19.60	16,370
12 May 14	19.60000 +0.03	19.64	19.51	19.64	2,760
09 May 14	19.57000 +0.07	19.78	19.40	19.78	19,461
08 May 14	19.50000 +0.15	19.50	19.30	19.30	3,517
07 May 14	19.35000 +0.10	19.50	19.21	19.30	3,313
06 May 14	19.25000 -0.12	19.27	18.90	19.27	6,985
05 May 14	19.37000 -0.54	19.95	19.25	19.95	5,218
02 May 14	19.91000 -0.05	20.00	19.80	19.90	5,997
30 Apr 14	19.96000 +0.06	20.00	19.80	19.97	7,242
29 Apr 14	19.90000 -0.14	20.10	19.65	20.10	26,826
28 Apr 14	20.04000 +0.49	20.10	19.70	19.70	10,008
25 Apr 14	19.55000 +0.61	19.67	18.90	18.90	8,226
24 Apr 14	18.94000 +0.39	19.05	18.71	18.96	9,503
23 Apr 14	18.55000 -0.11	18.80	18.55	18.65	7,367
22 Apr 14	18.66000 +0.16	19.04	18.55	18.62	12,247
17 Apr 14	18.50000 +0.10	18.98	18.40	18.40	12,058
16 Apr 14	18.40000 -0.02	18.67	18.40	18.47	9,044
15 Apr 14	18.42000 -0.01	19.00	18.42	18.50	8,600
14 Apr 14	18.43000 -0.80	19.40	18.28	19.40	12,832
11 Apr 14	19.23000 -0.39	19.62	19.20	19.62	4,576
10 Apr 14	19.62000 +0.31	19.64	19.25	19.35	3,924
09 Apr 14	19.31000 -0.08	19.41	19.19	19.32	3,419
08 Apr 14	19.39000 +0.07	19.39	19.15	19.32	5,038
07 Apr 14	19.32000 -0.12	19.45	19.25	19.45	9,168
04 Apr 14	19.44000 +0.12	19.45	19.26	19.45	2,503
03 Apr 14	19.32000 +0.20	19.47	19.05	19.12	6,228
02 Apr 14	19.12000 -0.08	19.25	18.80	19.25	12,960
01 Apr 14	19.20000 -0.70	19.93	19.01	19.93	12,191
31 Mar 14	19.90000 +0.00	19.95	19.86	19.95	1,451
28 Mar 14	19.90000 -0.20	20.10	19.63	20.00	7,237
27 Mar 14	20.10000 +1.43	20.14	18.70	18.90	30,677
26 Mar 14	18.67000 -0.53	19.30	18.65	19.30	8,765
25 Mar 14	19.20000 -0.06	19.35	19.10	19.35	1,531
24 Mar 14	19.26000 +0.16	19.49	19.14	19.19	25,078
21 Mar 14	19.10000 +0.14	19.27	18.95	19.00	12,174
20 Mar 14	18.96000 -0.33	19.29	18.96	19.27	6,401
19 Mar 14	19.29000 +0.27	19.29	18.99	19.05	11,105
18 Mar 14	19.02000 +0.08	19.05	18.85	18.91	4,959
17 Mar 14	18.94000 +0.13	18.95	18.70	18.80	4,671
14 Mar 14	18.81000 -0.33	19.10	18.50	19.10	4,314
13 Mar 14	19.14000 +0.49	19.14	18.57	18.57	6,237
12 Mar 14	18.65000 -0.31	19.00	18.11	18.98	11,931
11 Mar 14	18.96000 -0.10	19.05	18.10	19.05	12,011
10 Mar 14	19.06000 -0.19	19.27	18.95	19.15	2,445
07 Mar 14	19.25000 +0.02	19.31	19.00	19.29	6,948
06 Mar 14	19.23000 +0.03	19.55	19.21	19.30	7,148
05 Mar 14	19.20000 +0.01	19.25	19.10	19.19	3,482
04 Mar 14	19.19000 -0.21	19.56	18.91	19.42	16,006
03 Mar 14	19.40000 -0.90	20.30	19.36	20.23	10,863
28 Feb 14	20.30000 +0.74	20.40	19.65	19.65	17,381
27 Feb 14	19.56000 +0.02	19.78	19.17	19.53	4,696
26 Feb 14	19.54000 -0.34	20.06	19.40	20.06	4,775
25 Feb 14	19.88000 +0.01	20.40	19.70	19.89	13,392
24 Feb 14	19.87000 -0.05	19.87	19.13	19.52	75,361
21 Feb 14	19.92000 +0.94	20.49	18.94	18.98	29,426
20 Feb 14	18.98000 +0.44	19.00	18.41	18.41	5,724
19 Feb 14	18.54000 -0.30	18.67	18.11	18.67	17,449
18 Feb 14	18.84000 -0.48	19.34	18.77	19.34	7,583
17 Feb 14	19.32000 -0.80	20.12	18.90	20.12	9,134
14 Feb 14	20.12000 +0.08	20.30	19.59	20.04	8,471
13 Feb 14	20.04000 -0.16	20.14	19.33	20.11	7,210
12 Feb 14	20.20000 -0.26	20.53	20.00	20.53	14,096
11 Feb 14	20.46000 +0.51	20.61	19.94	19.95	26,265
10 Feb 14	19.95000 +0.67	19.95	19.29	19.48	17,079
07 Feb 14	19.28000 +0.30	19.84	19.00	19.00	18,153
06 Feb 14	18.98000 +0.36	18.98	18.05	18.59	11,164
05 Feb 14	18.62000 -0.07	19.00	18.30	18.32	6,686
04 Feb 14	18.69000 -0.28	19.05	18.61	18.98	5,090
03 Feb 14	18.97000 +0.11	19.00	18.67	18.67	40,285
31 Jan 14	18.86000 -0.01	18.86	18.70	18.85	7,909
30 Jan 14	18.87000 -0.13	19.00	18.70	18.72	11,516
29 Jan 14	19.00000 +0.35	19.40	18.64	18.64	17,620
28 Jan 14	18.65000 +0.64	18.93	17.65	18.00	31,199
27 Jan 14	18.01000 -0.37	18.20	17.90	18.20	19,247
24 Jan 14	18.38000 -1.00	18.93	18.20	18.52	29,412
23 Jan 14	19.38000 +0.16	19.43	19.07	19.07	7,511
22 Jan 14	19.22000 -0.08	19.47	19.07	19.35	6,571
21 Jan 14	19.30000 -0.17	19.48	19.20	19.47	18,142
20 Jan 14	19.47000 -0.11	19.65	19.21	19.65	7,995
17 Jan 14	19.58000 +0.35	19.60	19.28	19.34	16,768
16 Jan 14	19.23000 +0.39	19.27	18.32	18.66	16,746
15 Jan 14	18.84000 -0.80	19.53	18.80	19.50	34,607
14 Jan 14	19.64000 -0.31	20.01	19.35	19.88	59,267
13 Jan 14	19.95000 +1.05	19.95	18.98	18.98	33,954
10 Jan 14	18.90000 +0.50	18.90	18.30	18.36	23,157
09 Jan 14	18.40000 -0.04	18.44	17.54	18.44	27,026
08 Jan 14	18.44000 -0.21	19.05	18.44	18.75	44,725
07 Jan 14	18.65000 +1.02	18.72	17.68	17.76	58,057
06 Jan 14	17.63000 +0.83	17.76	16.75	17.00	71,809
03 Jan 14	16.80000 +0.39	16.80	16.35	16.42	25,808
02 Jan 14	16.41000 +0.56	16.44	15.90	15.99	14,994
31 Dec 13	15.85000 -0.10	15.98	15.85	15.97	15,951
30 Dec 13	15.95000 +0.26	15.98	15.50	15.70	24,314
27 Dec 13	15.69000 +0.59	15.69	15.05	15.20	20,370
24 Dec 13	15.10000 +0.01	15.35	15.10	15.14	6,407
23 Dec 13	15.09000 +0.74	15.10	14.30	14.30	14,340
20 Dec 13	14.35000 -0.09	14.45	14.00	14.05	23,644
19 Dec 13	14.44000 -0.09	14.60	14.30	14.30	14,064
18 Dec 13	14.53000 -0.14	14.71	14.50	14.56	14,390
17 Dec 13	14.67000 -0.13	14.80	14.55	14.75	8,465
16 Dec 13	14.80000 -0.41	15.17	14.50	15.07	21,175
13 Dec 13	15.21000 -0.06	15.34	15.05	15.23	4,848
12 Dec 13	15.27000 -0.19	15.42	15.01	15.36	5,146
11 Dec 13	15.46000 +0.07	15.49	15.40	15.45	1,572
10 Dec 13	15.39000 -0.09	15.53	15.34	15.41	7,778
09 Dec 13	15.48000 -0.03	15.70	15.31	15.50	11,484
06 Dec 13	15.51000 -0.07	15.65	15.37	15.50	10,195
05 Dec 13	15.58000 +0.10	15.60	15.30	15.45	15,639
04 Dec 13	15.48000 +0.03	15.53	15.06	15.53	14,394
03 Dec 13	15.45000 -0.38	15.90	15.03	15.88	23,023
02 Dec 13	15.83000 +0.10	15.90	15.70	15.79	17,235
29 Nov 13	15.73000 -0.06	15.92	15.65	15.79	15,700
28 Nov 13	15.79000 -0.16	15.90	15.45	15.90	17,229
27 Nov 13	15.95000 +0.54	15.95	15.06	15.55	58,357
26 Nov 13	15.41000 +0.70	15.90	14.90	15.50	84,188
25 Nov 13	14.71000 +0.49	14.71	14.10	14.45	55,356
22 Nov 13	14.22000 +1.03	14.22	13.30	13.30	42,134
21 Nov 13	13.19000 -0.27	13.44	12.88	13.22	52,486
20 Nov 13	13.46000 -0.01	13.60	13.30	13.60	22,874
19 Nov 13	13.47000 -0.29	13.76	13.18	13.76	13,460
18 Nov 13	13.76000 -0.25	14.01	13.61	14.01	226,505
15 Nov 13	14.01000 -0.17	14.24	14.00	14.16	35,511
14 Nov 13	14.18000 +0.43	14.31	13.75	13.75	47,787
13 Nov 13	13.75000 -0.18	13.93	13.61	13.93	8,610
12 Nov 13	13.93000 -0.11	14.14	13.50	14.11	33,372
11 Nov 13	14.04000 -0.38	14.42	14.01	14.42	20,052
08 Nov 13	14.42000 +0.42	14.43	13.78	13.98	19,389
07 Nov 13	14.00000 -0.72	14.80	13.39	14.79	149,876
06 Nov 13	14.72000 -0.31	15.02	14.65	15.01	34,680
05 Nov 13	15.03000 -0.07	15.20	14.99	15.15	29,159
04 Nov 13	15.10000 -0.25	15.43	15.10	15.35	15,778
01 Nov 13	15.35000 -0.29	15.70	15.31	15.61	10,264
31 Oct 13	15.64000 +0.00	15.79	15.42	15.65	523,707
30 Oct 13	15.64000 +0.29	15.82	15.36	15.39	13,776
29 Oct 13	15.35000 +0.41	15.35	14.95	14.95	4,550
28 Oct 13	14.94000 -0.18	15.60	14.81	15.60	18,518
25 Oct 13	15.12000 -0.31	15.38	15.05	15.38	7,490
24 Oct 13	15.43000 -0.13	15.55	15.43	15.55	2,039
23 Oct 13	15.56000 +0.10	15.73	15.19	15.49	16,331
22 Oct 13	15.46000 +0.23	15.73	15.25	15.30	22,611
21 Oct 13	15.23000 -0.20	15.49	15.20	15.43	18,372
18 Oct 13	15.43000 +0.04	15.43	15.10	15.37	32,930
17 Oct 13	15.39000 -0.33	15.91	15.26	15.72	19,231
16 Oct 13	15.72000 -0.18	15.92	15.45	15.92	17,691
15 Oct 13	15.90000 +0.26	15.90	15.50	15.64	21,297
14 Oct 13	15.64000 +0.14	15.86	15.45	15.45	38,545
11 Oct 13	15.50000 -0.56	16.29	15.11	16.26	83,972
10 Oct 13	16.06000 -0.01	16.59	16.00	16.15	92,271
09 Oct 13	16.07000 +1.21	16.27	14.86	14.92	97,966
08 Oct 13	14.86000 +0.41	14.88	14.50	14.50	32,641
07 Oct 13	14.45000 +0.35	14.47	14.04	14.10	31,753
04 Oct 13	14.10000 -0.03	14.16	14.00	14.13	15,737
03 Oct 13	14.13000 -0.01	14.14	14.00	14.12	17,861
02 Oct 13	14.14000 +0.35	14.21	13.61	13.79	47,186
01 Oct 13	13.79000 +0.66	13.82	12.75	13.11	52,443
30 Sep 13	13.13000 +1.47	13.23	11.85	12.04	100,404
27 Sep 13	11.66000 -0.07	11.75	11.60	11.73	7,886
26 Sep 13	11.73000 +0.06	11.86	11.60	11.65	10,683
25 Sep 13	11.67000 +0.11	11.75	11.55	11.55	12,748
24 Sep 13	11.56000 -0.02	11.61	11.41	11.60	5,057
23 Sep 13	11.58000 -0.41	12.00	11.31	12.00	18,519
20 Sep 13	11.99000 -0.19	12.16	11.90	12.12	4,291
19 Sep 13	12.18000 +0.09	12.18	12.06	12.14	4,729
18 Sep 13	12.09000 +0.10	12.10	11.99	12.03	40,262
17 Sep 13	11.99000 -0.01	12.08	11.99	12.01	5,717
16 Sep 13	12.00000 +0.16	12.08	11.71	11.80	26,935
13 Sep 13	11.84000 +0.01	11.96	11.83	11.90	16,372
12 Sep 13	11.83000 +0.07	11.83	11.71	11.78	812,329
11 Sep 13	11.76000 +0.33	11.76	11.43	11.54	7,261
10 Sep 13	11.43000 +0.07	11.57	11.31	11.35	6,730
09 Sep 13	11.36000 -0.22	11.58	11.30	11.58	6,936
06 Sep 13	11.58000 +0.04	11.58	11.47	11.50	1,035
05 Sep 13	11.54000 -0.13	11.70	11.45	11.70	2,622
04 Sep 13	11.67000 -0.43	12.11	11.43	12.09	7,995
03 Sep 13	12.10000 +0.10	12.10	11.86	11.95	10,636
02 Sep 13	12.00000 +0.01	12.00	11.95	11.99	9,852
30 Aug 13	11.99000 +0.00	12.00	11.87	11.90	10,961
29 Aug 13	11.99000 +0.48	12.00	11.48	11.57	28,084
28 Aug 13	11.51000 -0.31	11.82	11.41	11.80	7,423
27 Aug 13	11.82000 +0.09	11.83	11.66	11.72	9,422
26 Aug 13	11.73000 -0.02	11.75	11.61	11.69	3,305
23 Aug 13	11.75000 -0.05	11.75	11.65	11.65	660
22 Aug 13	11.80000 +0.03	11.85	11.53	11.70	5,795
21 Aug 13	11.77000 +0.16	11.77	11.60	11.70	11,101
20 Aug 13	11.61000 -0.23	11.75	11.56	11.75	4,768
19 Aug 13	11.84000 +0.18	11.84	11.60	11.66	9,726
16 Aug 13	11.66000 +0.14	11.68	11.36	11.59	6,952
15 Aug 13	11.52000 +0.18	11.59	11.20	11.27	10,258
14 Aug 13	11.34000 +0.46	11.37	10.88	10.88	20,192
13 Aug 13	10.88000 +0.18	10.88	10.65	10.70	10,549
12 Aug 13	10.70000 +0.02	10.75	10.60	10.62	20,489
09 Aug 13	10.68000 +0.04	10.70	10.46	10.46	5,536
08 Aug 13	10.64000 +0.14	10.64	10.46	10.50	1,557
07 Aug 13	10.50000 -0.10	10.58	10.48	10.51	2,367
06 Aug 13	10.60000 +0.05	10.65	10.51	10.55	2,795
05 Aug 13	10.55000 -0.03	10.69	10.53	10.60	2,404
02 Aug 13	10.58000 -0.01	10.60	10.52	10.57	5,033
01 Aug 13	10.59000 -0.11	10.70	10.50	10.70	4,967
31 Jul 13	10.70000 +0.19	10.70	10.51	10.51	6,283
30 Jul 13	10.51000 -0.11	10.68	10.25	10.68	5,302
29 Jul 13	10.62000 -0.08	10.70	10.30	10.70	4,595
26 Jul 13	10.70000 +0.01	10.70	10.22	10.70	11,717
25 Jul 13	10.69000 -0.02	10.70	10.56	10.70	43,264
24 Jul 13	10.71000 -0.02	10.75	10.51	10.73	3,017
23 Jul 13	10.73000 +0.20	10.75	10.53	10.53	4,057
22 Jul 13	10.53000 +0.22	10.60	10.31	10.39	5,571
19 Jul 13	10.31000 -0.03	10.44	10.30	10.34	809
18 Jul 13	10.34000 +0.14	10.38	10.06	10.20	4,662
17 Jul 13	10.20000 -0.08	10.30	10.16	10.30	1,318
16 Jul 13	10.28000 +0.01	10.30	10.27	10.30	1,024
15 Jul 13	10.27000 +0.12	10.28	10.15	10.15	2,749
12 Jul 13	10.15000 +0.10	10.18	10.05	10.06	5,859
11 Jul 13	10.05000 -0.02	10.15	10.01	10.15	2,900
10 Jul 13	10.07000 -0.08	10.16	10.01	10.16	3,544
09 Jul 13	10.15000 +0.35	10.15	9.80	9.80	18,556
08 Jul 13	9.80000 -0.01	9.89	9.71	9.80	5,926
05 Jul 13	9.81000 +0.01	9.94	9.80	9.94	2,811
04 Jul 13	9.80000 +0.09	9.89	9.72	9.72	3,696
03 Jul 13	9.71000 -0.07	9.78	9.50	9.70	13,933
02 Jul 13	9.78000 +0.04	9.85	9.50	9.83	3,883
01 Jul 13	9.74000 +0.12	9.82	9.40	9.50	3,274
28 Jun 13	9.62000 -0.07	9.75	9.34	9.70	4,658
27 Jun 13	9.69000 +0.17	9.85	9.66	9.70	26,467
26 Jun 13	9.52000 +0.22	9.52	9.20	9.30	4,210
25 Jun 13	9.30000 -0.17	9.44	9.00	9.44	5,739
24 Jun 13	9.47000 +0.49	9.57	8.85	8.98	7,110
21 Jun 13	8.98000 -0.53	9.60	8.77	9.51	19,690
20 Jun 13	9.51000 -0.31	9.83	9.51	9.74	5,221
19 Jun 13	9.82000 +0.14	9.84	9.65	9.65	4,648
18 Jun 13	9.68000 -0.09	9.85	9.65	9.85	4,494
17 Jun 13	9.77000 +0.05	9.77	9.67	9.70	11,329
14 Jun 13	9.72000 +0.01	9.89	9.71	9.89	2,420
13 Jun 13	9.71000 -0.12	9.89	9.70	9.89	4,033
12 Jun 13	9.83000 +0.01	9.90	9.79	9.82	69,978
11 Jun 13	9.82000 +0.04	9.95	9.82	9.95	23,736
10 Jun 13	9.78000 -0.01	9.80	9.72	9.80	4,330
07 Jun 13	9.79000 +0.15	9.79	9.64	9.64	2,238
06 Jun 13	9.64000 +0.08	9.66	9.56	9.65	45,790
05 Jun 13	9.56000 +0.00	9.68	9.56	9.67	3,901
04 Jun 13	9.56000 -0.24	9.80	9.56	9.62	16,526
03 Jun 13	9.80000 +0.05	10.00	9.57	9.80	10,431
31 May 13	9.75000 +0.02	9.75	9.52	9.67	7,312
30 May 13	9.73000 +0.09	9.73	9.51	9.64	4,791
29 May 13	9.64000 +0.17	9.65	9.45	9.45	1,801
28 May 13	9.47000 +0.02	9.50	9.47	9.47	3,331
27 May 13	9.45000 -0.01	9.50	9.41	9.41	12,115
24 May 13	9.46000 +0.03	9.54	9.39	9.40	5,533
23 May 13	9.43000 -0.14	9.54	9.41	9.52	6,015
22 May 13	9.57000 -0.05	9.69	9.53	9.55	4,929
21 May 13	9.62000 +0.03	9.63	9.53	9.54	6,819
20 May 13	9.59000 +0.03	9.65	9.54	9.54	3,823
17 May 13	9.56000 +0.09	9.72	9.49	9.64	6,310
16 May 13	9.47000 -0.17	9.72	9.47	9.68	6,806
15 May 13	9.64000 -0.05	9.72	9.55	9.72	3,861
14 May 13	9.69000 +0.06	9.69	9.55	9.64	2,517
13 May 13	9.63000 +0.13	9.67	9.48	9.48	3,003
10 May 13	9.50000 -0.08	9.60	9.50	9.58	2,969
09 May 13	9.58000 -0.11	9.70	9.55	9.70	2,037
08 May 13	9.69000 +0.32	9.70	9.35	9.35	5,613
07 May 13	9.37000 -0.11	9.49	9.34	9.48	2,063
06 May 13	9.48000 +0.17	9.48	9.31	9.33	2,095
03 May 13	9.31000 -0.08	9.53	9.31	9.49	2,460
02 May 13	9.39000 -0.23	9.54	9.38	9.54	3,118
30 Apr 13	9.62000 +0.12	9.62	9.50	9.61	3,465
29 Apr 13	9.50000 -0.11	9.58	9.43	9.55	2,022
26 Apr 13	9.61000 +0.00	9.68	9.50	9.61	2,279
25 Apr 13	9.61000 +0.30	9.61	9.38	9.38	1,837
24 Apr 13	9.31000 +0.03	9.44	9.28	9.28	4,232
23 Apr 13	9.28000 -0.07	9.35	9.17	9.35	12,712
22 Apr 13	9.35000 +0.01	9.35	9.21	9.31	1,220
19 Apr 13	9.34000 +0.12	9.35	9.18	9.18	2,853
18 Apr 13	9.22000 -0.12	9.33	9.19	9.33	2,014
17 Apr 13	9.34000 +0.13	9.34	9.17	9.17	3,699
16 Apr 13	9.21000 -0.19	9.40	9.20	9.40	6,861
15 Apr 13	9.40000 -0.15	9.64	9.40	9.64	4,064
12 Apr 13	9.55000 -0.04	9.72	9.51	9.60	2,379
11 Apr 13	9.59000 +0.13	9.60	9.40	9.40	3,150
10 Apr 13	9.46000 +0.03	9.60	9.38	9.52	4,853
09 Apr 13	9.43000 -0.01	9.62	9.40	9.40	4,246
08 Apr 13	9.44000 -0.22	9.80	9.42	9.58	5,659
05 Apr 13	9.66000 -0.09	9.81	9.58	9.81	14,490
04 Apr 13	9.75000 -0.12	9.85	9.60	9.85	6,579
03 Apr 13	9.87000 -0.09	9.98	9.80	9.83	6,003
02 Apr 13	9.96000 +0.59	10.55	9.42	9.51	19,013
28 Mar 13	9.37000 -0.36	9.60	9.34	9.57	10,258
27 Mar 13	9.73000 -0.29	10.14	9.60	10.05	5,369
26 Mar 13	10.02000 +0.12	10.13	9.87	9.97	5,098
25 Mar 13	9.90000 -0.21	10.29	9.89	10.29	12,436
22 Mar 13	10.11000 -0.14	10.19	10.06	10.11	5,235
21 Mar 13	10.25000 -0.31	10.56	10.11	10.56	7,543
20 Mar 13	10.56000 +0.12	10.60	10.42	10.42	2,361
19 Mar 13	10.44000 -0.17	10.71	10.44	10.71	5,143
18 Mar 13	10.61000 -0.16	10.76	10.61	10.71	4,360
15 Mar 13	10.77000 -0.09	11.00	10.77	11.00	5,938
14 Mar 13	10.86000 -0.25	11.10	10.85	11.08	6,542
13 Mar 13	11.11000 -0.01	11.24	10.92	10.95	5,961
12 Mar 13	11.12000 +0.17	11.15	10.96	11.00	5,298
11 Mar 13	10.95000 -0.25	11.20	10.87	11.15	8,926
08 Mar 13	11.20000 +0.00	11.34	11.16	11.23	6,246
07 Mar 13	11.20000 +0.09	11.30	11.04	11.04	21,366
06 Mar 13	11.11000 +0.09	11.27	11.10	11.16	3,631
05 Mar 13	11.02000 +0.09	11.13	10.83	10.83	5,697
04 Mar 13	10.93000 -0.03	10.94	10.75	10.75	8,330
01 Mar 13	10.96000 -0.27	11.29	10.60	11.17	12,772
28 Feb 13	11.23000 +0.01	11.48	11.17	11.35	9,273
27 Feb 13	11.22000 +0.02	11.44	11.10	11.11	5,159
26 Feb 13	11.20000 -0.08	11.25	11.10	11.25	3,758
25 Feb 13	11.28000 -0.02	11.55	11.27	11.27	6,029
22 Feb 13	11.30000 -0.18	11.55	11.30	11.55	2,304
21 Feb 13	11.48000 -0.37	11.80	11.40	11.80	7,725
20 Feb 13	11.85000 +0.02	11.90	11.70	11.79	3,428
19 Feb 13	11.83000 -0.03	11.86	11.60	11.86	15,450
18 Feb 13	11.86000 -0.18	12.00	11.86	12.00	1,752
15 Feb 13	12.04000 +0.08	12.04	11.90	11.99	4,584
14 Feb 13	11.96000 -0.04	12.15	11.93	12.15	1,876
13 Feb 13	12.00000 -0.15	12.15	11.62	12.15	8,517
12 Feb 13	12.15000 -0.15	12.25	11.85	12.25	10,555
11 Feb 13	12.30000 +0.02	12.49	12.02	12.49	17,595
08 Feb 13	12.28000 +0.67	12.55	11.55	11.80	41,011
07 Feb 13	11.61000 +0.23	11.66	11.39	11.39	13,941
06 Feb 13	11.38000 +0.08	11.38	11.22	11.22	19,083
05 Feb 13	11.30000 +0.38	11.40	10.99	10.99	17,642
04 Feb 13	10.92000 -0.08	11.00	10.65	11.00	13,335
01 Feb 13	11.00000 +0.00	11.05	10.90	11.00	22,928
31 Jan 13	11.00000 -0.10	11.04	10.93	11.03	2,130
30 Jan 13	11.10000 -0.03	11.11	11.02	11.10	3,692
29 Jan 13	11.13000 -0.06	11.20	11.02	11.15	4,878
28 Jan 13	11.19000 +0.14	11.20	11.00	11.00	17,253
25 Jan 13	11.05000 -0.05	11.07	10.96	10.96	3,379
24 Jan 13	11.10000 +0.00	11.10	10.96	11.05	6,397
23 Jan 13	11.10000 -0.07	11.17	10.96	11.17	12,930
22 Jan 13	11.17000 +0.15	11.18	11.03	11.03	6,588
21 Jan 13	11.02000 -0.16	11.18	10.96	11.00	9,401
18 Jan 13	11.18000 +0.38	11.18	10.70	10.70	22,576
17 Jan 13	10.80000 +0.39	10.85	10.31	10.40	16,247
16 Jan 13	10.41000 -0.52	10.94	10.33	10.94	17,842
15 Jan 13	10.93000 +0.00	10.94	10.69	10.90	15,899
14 Jan 13	10.93000 -0.03	10.96	10.62	10.74	18,870
11 Jan 13	10.96000 -0.09	11.05	10.92	11.05	4,794
10 Jan 13	11.05000 +0.07	11.05	10.93	11.00	27,403
09 Jan 13	10.98000 +0.09	10.98	10.51	10.66	27,689
08 Jan 13	10.89000 -0.41	11.23	10.56	11.23	57,013
07 Jan 13	11.30000 +0.20	11.33	11.00	11.18	12,477
04 Jan 13	11.10000 -0.10	11.30	11.00	11.15	17,091
03 Jan 13	11.20000 +0.58	11.20	10.60	10.62	31,805
02 Jan 13	10.62000 +0.28	10.68	10.34	10.34	17,239
31 Dec 12	10.34000 +0.14	10.34	10.15	10.15	2,948
28 Dec 12	10.20000 -0.19	10.39	10.20	10.21	9,841
27 Dec 12	10.39000 +0.32	10.46	9.80	9.80	14,937
24 Dec 12	10.07000 +0.08	10.10	9.78	9.79	17,149
21 Dec 12	9.99000 -0.02	10.10	9.90	10.07	8,629
20 Dec 12	10.00500 +0.11	10.09	9.81	9.89	16,011
19 Dec 12	9.89000 +0.22	9.89	9.61	9.70	16,855
18 Dec 12	9.67000 -0.05	9.74	9.60	9.74	17,571
17 Dec 12	9.71500 -0.05	9.77	9.56	9.75	9,035
14 Dec 12	9.76100 -0.12	9.97	9.76	9.95	18,790
13 Dec 12	9.88000 -0.04	9.93	9.80	9.92	13,341
12 Dec 12	9.92200 -0.08	10.20	9.92	9.99	19,978
11 Dec 12	10.00000 +0.27	10.00	9.73	9.73	23,920
10 Dec 12	9.73000 +0.08	9.73	9.50	9.51	19,498
07 Dec 12	9.65000 -0.05	9.69	9.62	9.62	7,696
06 Dec 12	9.70200 +0.01	9.71	9.60	9.70	15,183
05 Dec 12	9.69000 +0.42	9.69	9.20	9.27	23,779
04 Dec 12	9.26700 +0.12	9.28	9.03	9.10	13,670
03 Dec 12	9.14900 -0.10	9.25	9.02	9.20	11,590
30 Nov 12	9.25100 -0.23	9.49	9.25	9.47	20,219
29 Nov 12	9.48000 +0.03	9.50	9.35	9.50	29,305
28 Nov 12	9.45000 +0.18	9.48	9.31	9.34	22,655
27 Nov 12	9.27000 +0.41	9.27	8.85	9.07	57,370
26 Nov 12	8.86000 +0.44	8.99	8.30	8.30	81,054
23 Nov 12	8.41500 -0.09	8.50	8.35	8.35	9,008
22 Nov 12	8.50000 -0.03	8.54	8.35	8.51	31,337
21 Nov 12	8.53500 -0.32	8.68	8.41	8.68	32,571
20 Nov 12	8.85500 +0.00	8.98	8.64	8.98	25,855
19 Nov 12	8.85000 +0.30	8.94	8.59	8.59	31,675
16 Nov 12	8.55000 -0.17	8.68	8.50	8.56	5,674
15 Nov 12	8.71800 +0.04	8.75	8.65	8.69	8,648
14 Nov 12	8.68000 +0.16	8.69	8.55	8.68	6,059
13 Nov 12	8.52500 -0.16	8.65	8.46	8.63	12,718
12 Nov 12	8.68500 +0.21	8.74	8.60	8.70	7,414
09 Nov 12	8.47500 -0.22	8.74	8.48	8.61	19,836
08 Nov 12	8.69500 +0.20	8.74	8.57	8.57	18,162
07 Nov 12	8.49000 -0.06	8.78	8.49	8.60	35,638
06 Nov 12	8.55000 +0.05	8.60	8.41	8.56	43,347
05 Nov 12	8.50500 +0.06	8.60	8.40	8.60	12,048
02 Nov 12	8.45000 -0.15	8.68	8.44	8.68	2,871
01 Nov 12	8.59500 +0.22	8.60	8.35	8.35	6,176
31 Oct 12	8.37500 +0.02	8.45	8.35	8.40	11,412
30 Oct 12	8.35200 -0.05	8.43	8.35	8.40	4,359
29 Oct 12	8.40000 +0.03	8.50	8.31	8.31	7,584
26 Oct 12	8.36500 -0.33	8.74	8.10	8.55	38,077
25 Oct 12	8.69500 -0.08	8.98	8.55	8.75	20,757
24 Oct 12	8.77000 -0.23	9.10	8.77	9.00	21,557
23 Oct 12	9.00000 +0.00	9.04	8.90	9.04	3,135
22 Oct 12	9.00000 -0.01	9.05	8.96	9.00	7,122
19 Oct 12	9.00500 -0.02	9.09	9.00	9.02	4,540
18 Oct 12	9.02500 -0.08	9.12	9.01	9.12	4,977
17 Oct 12	9.10500 -0.04	9.20	9.10	9.14	6,643
16 Oct 12	9.14400 +0.01	9.30	9.00	9.15	10,710
15 Oct 12	9.13500 -0.01	9.15	8.99	9.01	4,022
12 Oct 12	9.15000 +0.09	9.16	9.04	9.05	6,194
11 Oct 12	9.06000 +0.05	9.18	9.03	9.18	3,935
10 Oct 12	9.01000 -0.15	9.24	8.99	9.16	6,817
09 Oct 12	9.16000 -0.14	9.30	9.16	9.26	15,396
08 Oct 12	9.29500 +0.01	9.30	9.25	9.26	4,970
05 Oct 12	9.29000 +0.09	9.30	9.20	9.20	17,010
04 Oct 12	9.20000 +0.01	9.28	9.17	9.19	8,468
03 Oct 12	9.18500 +0.07	9.19	9.10	9.10	8,922
02 Oct 12	9.11700 +0.02	9.18	9.00	9.10	14,541
01 Oct 12	9.10000 -0.09	9.18	8.89	9.11	79,860
28 Sep 12	9.19000 +0.17	9.20	9.05	9.05	5,395
27 Sep 12	9.02000 -0.01	9.20	9.00	9.10	10,263
26 Sep 12	9.03100 -0.15	9.28	9.00	9.15	7,615
25 Sep 12	9.18500 +0.29	9.35	9.10	9.10	8,026
24 Sep 12	8.90000 -0.31	9.20	8.90	9.15	34,182
21 Sep 12	9.21000 -0.08	9.32	9.21	9.32	11,722
20 Sep 12	9.29000 -0.08	9.39	9.29	9.39	5,654
19 Sep 12	9.37000 -0.13	9.50	9.32	9.50	24,547
18 Sep 12	9.50000 -0.32	9.80	9.50	9.75	15,132
17 Sep 12	9.82000 +0.18	9.86	9.57	9.59	6,180
14 Sep 12	9.64000 +0.14	9.64	9.47	9.50	19,069
13 Sep 12	9.50500 -0.09	9.59	9.44	9.51	2,583
12 Sep 12	9.59000 +0.01	9.64	9.46	9.55	10,566
11 Sep 12	9.58000 +0.17	9.60	9.42	9.44	5,342
10 Sep 12	9.41100 -0.28	9.62	9.31	9.50	21,817
07 Sep 12	9.69500 -0.01	9.80	9.60	9.77	14,362
06 Sep 12	9.70000 +0.18	9.75	9.49	9.57	4,172
05 Sep 12	9.51500 +0.04	9.56	9.36	9.44	4,460
04 Sep 12	9.48000 -0.05	9.54	9.35	9.53	6,118
03 Sep 12	9.53000 -0.03	9.59	9.53	9.54	2,595
31 Aug 12	9.55900 -0.05	9.70	9.55	9.61	1,934
30 Aug 12	9.61000 -0.31	10.00	9.52	9.91	5,570
29 Aug 12	9.91500 +0.10	9.97	9.80	9.81	727
28 Aug 12	9.81000 -0.23	10.04	9.81	10.04	6,691
27 Aug 12	10.04000 +0.13	10.17	9.85	9.85	7,014
24 Aug 12	9.90800 -0.09	10.00	9.85	9.92	4,709
23 Aug 12	10.00000 -0.08	10.20	9.92	10.11	4,655
22 Aug 12	10.08000 -0.12	10.29	10.05	10.27	5,270
21 Aug 12	10.20000 +0.10	10.20	10.00	10.10	6,082
20 Aug 12	10.10000 -0.02	10.13	10.00	10.13	9,137
17 Aug 12	10.12500 +0.19	10.14	9.93	9.93	6,114
16 Aug 12	9.93200 -0.08	10.10	9.92	9.98	7,671
15 Aug 12	10.01000 +0.12	10.25	9.85	9.85	8,315
14 Aug 12	9.89000 -0.04	9.99	9.79	9.80	9,730
13 Aug 12	9.93000 -0.02	10.00	9.86	9.86	9,658
10 Aug 12	9.95000 +0.02	9.96	9.86	9.95	2,889
09 Aug 12	9.92900 +0.03	9.99	9.91	9.98	1,839
08 Aug 12	9.90000 +0.07	9.98	9.84	9.88	4,900
07 Aug 12	9.83000 +0.02	9.85	9.61	9.81	9,681
06 Aug 12	9.80500 +0.11	9.85	9.61	9.65	12,438
03 Aug 12	9.69900 +0.08	9.70	9.50	9.61	5,511
02 Aug 12	9.61500 +0.07	9.73	9.45	9.46	11,235
01 Aug 12	9.54900 +0.11	9.55	9.40	9.45	2,389
31 Jul 12	9.44000 -0.32	9.75	9.30	9.70	4,468
30 Jul 12	9.76000 -0.01	9.78	9.58	9.77	3,456
27 Jul 12	9.77300 +0.33	9.77	9.42	9.44	9,903
26 Jul 12	9.44000 +0.24	9.44	9.20	9.20	9,176
25 Jul 12	9.20000 +0.00	9.30	9.20	9.30	8,801
24 Jul 12	9.20000 +0.08	9.27	9.13	9.16	8,373
23 Jul 12	9.11700 +0.06	9.15	8.88	9.01	22,937
20 Jul 12	9.05500 -0.19	9.37	9.00	9.24	20,241
19 Jul 12	9.24700 +0.32	9.34	9.00	9.00	30,629
18 Jul 12	8.93000 +0.03	8.98	8.75	8.98	12,789
17 Jul 12	8.90000 -0.10	9.00	8.85	8.99	19,919
16 Jul 12	9.00000 -0.07	9.20	8.94	9.20	22,951
13 Jul 12	9.07000 -0.53	9.67	9.06	9.52	29,598
12 Jul 12	9.60000 -0.40	9.99	9.59	9.99	20,314
11 Jul 12	10.00000 +0.16	10.14	9.80	9.80	27,768
10 Jul 12	9.84000 +0.59	9.95	9.41	9.43	29,867
09 Jul 12	9.25000 +0.15	9.34	9.09	9.11	12,179
06 Jul 12	9.10000 -0.22	9.34	9.10	9.32	9,815
05 Jul 12	9.32300 -0.33	9.69	9.32	9.65	14,433
04 Jul 12	9.65000 +0.08	9.70	9.50	9.60	16,661
03 Jul 12	9.57400 +0.06	9.60	9.48	9.48	8,945
02 Jul 12	9.51000 +0.23	9.56	9.28	9.30	22,242
29 Jun 12	9.27800 +0.55	9.28	8.70	8.85	60,706
28 Jun 12	8.72500 -0.07	8.90	8.70	8.81	16,186
27 Jun 12	8.80000 -0.11	8.99	8.61	8.90	30,356
26 Jun 12	8.91100 -0.09	9.00	8.91	8.93	13,698
25 Jun 12	9.00000 +0.05	9.10	8.95	9.00	15,783
22 Jun 12	8.95000 +0.25	9.26	8.70	8.72	41,054
21 Jun 12	8.69800 +0.01	8.71	8.62	8.66	15,404
20 Jun 12	8.68800 -0.21	8.95	8.55	8.95	49,536
19 Jun 12	8.90000 -0.10	9.00	8.84	8.91	14,871
18 Jun 12	9.00000 +0.10	9.20	8.80	8.85	12,301
15 Jun 12	8.90500 -0.20	9.17	8.90	9.02	15,500
14 Jun 12	9.10000 -0.51	9.42	9.00	9.42	29,093
13 Jun 12	9.61000 -0.33	9.90	9.61	9.90	25,207
12 Jun 12	9.93900 +0.07	9.99	9.80	9.99	16,230
11 Jun 12	9.87000 -0.10	10.06	9.81	9.81	19,573
08 Jun 12	9.97000 +0.03	9.99	9.76	9.99	12,273
07 Jun 12	9.93500 -0.14	10.14	9.94	10.14	7,051
06 Jun 12	10.08000 +0.09	10.13	9.95	10.00	9,959
05 Jun 12	9.99000 +0.18	9.99	9.82	9.82	4,514
04 Jun 12	9.81000 -0.27	10.18	9.81	10.15	5,726
01 Jun 12	10.08000 +0.03	10.24	9.93	10.24	13,008
31 May 12	10.05000 -0.13	10.39	10.02	10.38	16,136
30 May 12	10.18000 -0.48	10.65	10.18	10.65	5,787
29 May 12	10.66000 +0.07	10.69	10.55	10.59	4,805
28 May 12	10.59000 +0.09	10.60	10.51	10.51	2,438
25 May 12	10.50000 -0.11	10.60	10.44	10.60	21,640
24 May 12	10.61000 +0.02	10.70	10.52	10.57	5,687
23 May 12	10.58500 -0.27	10.77	10.52	10.77	10,830
22 May 12	10.85000 +0.19	10.89	10.50	10.70	11,415
21 May 12	10.66000 +0.49	10.69	10.01	10.01	16,222
18 May 12	10.17000 +0.06	10.28	9.80	10.05	16,050
17 May 12	10.11000 -0.38	10.48	10.10	10.48	12,180
16 May 12	10.48500 -0.47	10.98	10.00	10.98	26,465
15 May 12	10.95000 -0.02	11.00	10.81	10.90	12,303
14 May 12	10.97000 -0.13	11.31	10.81	11.10	8,061
11 May 12	11.10000 +0.09	11.15	10.82	11.09	10,774
10 May 12	11.01500 +0.10	11.15	10.81	10.95	10,246
09 May 12	10.91500 -0.12	11.04	10.75	11.00	16,996
08 May 12	11.03500 -0.13	11.24	10.75	11.24	14,232
07 May 12	11.16500 +0.27	11.36	10.50	10.73	25,790
04 May 12	10.89000 -0.38	11.19	10.81	11.19	16,122
03 May 12	11.26500 -0.16	11.58	11.19	11.44	7,995
02 May 12	11.43000 +0.28	11.45	11.12	11.12	25,927
30 Apr 12	11.15000 -0.35	11.69	11.15	11.59	7,099
27 Apr 12	11.50000 +0.20	11.60	11.22	11.28	12,936
26 Apr 12	11.30000 +0.09	11.35	11.18	11.25	13,439
25 Apr 12	11.21500 +0.34	11.34	10.77	10.80	38,730
24 Apr 12	10.88000 -0.22	11.06	10.78	10.88	39,517
23 Apr 12	11.09500 -0.40	11.45	10.84	11.45	38,315
20 Apr 12	11.50000 -0.20	11.89	11.50	11.66	17,853
19 Apr 12	11.70000 -0.28	12.00	11.65	12.00	17,454
18 Apr 12	11.98500 -0.02	12.10	11.90	12.06	11,955
17 Apr 12	12.00500 +0.10	12.08	11.90	11.90	9,410
16 Apr 12	11.90500 -0.13	12.10	11.90	12.00	31,903
13 Apr 12	12.03000 -0.16	12.35	11.95	12.35	14,283
12 Apr 12	12.19500 +0.26	12.36	11.90	12.06	19,254
11 Apr 12	11.93000 +0.30	12.13	11.65	11.65	30,825
10 Apr 12	11.63500 -0.03	11.87	11.60	11.70	35,602
05 Apr 12	11.67000 -0.36	12.32	11.52	12.06	50,651
04 Apr 12	12.03000 -0.62	12.68	11.95	12.66	49,978
03 Apr 12	12.65000 -0.16	12.99	12.65	12.80	21,454
02 Apr 12	12.81500 -0.09	13.17	12.52	12.90	26,881
30 Mar 12	12.90500 -0.32	13.30	12.90	13.11	40,439
29 Mar 12	13.22500 -0.39	13.59	13.03	13.27	47,357
28 Mar 12	13.62000 -0.43	14.05	13.52	14.01	25,392
27 Mar 12	14.05000 +0.03	14.25	13.97	14.15	22,132
26 Mar 12	14.02000 +0.30	14.13	13.78	13.89	26,197
23 Mar 12	13.72500 +0.21	13.84	13.53	13.53	25,680
22 Mar 12	13.51500 -0.26	13.76	13.50	13.76	20,486
21 Mar 12	13.77500 -0.15	14.11	13.61	14.00	19,246
20 Mar 12	13.92000 -0.20	14.13	13.75	14.10	21,103
19 Mar 12	14.12500 -0.14	14.41	14.06	14.31	18,862
16 Mar 12	14.26000 -0.05	14.40	14.13	14.35	14,550
15 Mar 12	14.31500 +0.04	14.45	14.18	14.28	11,111
14 Mar 12	14.27000 -0.22	14.57	14.19	14.52	34,719
13 Mar 12	14.49000 +0.35	14.73	14.22	14.22	53,333
12 Mar 12	14.14000 +0.01	14.18	14.05	14.11	14,016
09 Mar 12	14.13500 +0.27	14.14	13.74	14.10	35,529
08 Mar 12	13.86500 +0.52	14.10	13.38	13.38	32,159
07 Mar 12	13.34500 -0.01	13.60	13.27	13.34	15,750
06 Mar 12	13.35000 -0.45	13.80	13.34	13.80	25,620
05 Mar 12	13.80000 -0.15	14.00	13.72	14.00	35,595
02 Mar 12	13.95000 +0.35	14.00	13.62	13.62	32,915
01 Mar 12	13.60000 +0.28	13.63	13.31	13.31	27,051
29 Feb 12	13.32000 +0.20	13.49	13.10	13.10	37,281
28 Feb 12	13.12000 -0.03	13.31	12.99	13.23	33,116
27 Feb 12	13.14500 +0.04	13.27	12.94	13.27	13,291
24 Feb 12	13.10500 +0.10	13.20	13.05	13.20	8,197
23 Feb 12	13.00500 -0.30	13.21	12.95	13.21	22,369
22 Feb 12	13.30500 -0.19	13.52	13.17	13.52	14,164
21 Feb 12	13.50000 +0.03	13.55	13.26	13.55	27,981
20 Feb 12	13.46500 +0.52	13.52	13.10	13.12	43,958
17 Feb 12	12.95000 +0.00	13.17	12.89	13.00	31,817
16 Feb 12	12.95000 +0.13	12.99	12.71	12.82	25,612
15 Feb 12	12.82500 +0.01	13.10	12.80	12.86	47,893
14 Feb 12	12.82000 -0.50	13.28	12.80	13.28	77,701
13 Feb 12	13.32000 -0.47	13.90	13.21	13.90	66,291
10 Feb 12	13.79000 -0.18	14.10	13.78	13.89	32,815
09 Feb 12	13.96500 +0.12	14.15	13.88	13.90	40,021
08 Feb 12	13.84500 -0.10	14.00	13.75	14.00	37,554
07 Feb 12	13.95000 -0.16	14.15	13.75	14.15	46,047
06 Feb 12	14.11500 +0.40	14.20	13.72	13.79	56,404
03 Feb 12	13.71500 +0.14	13.78	13.54	13.65	47,230
02 Feb 12	13.57500 +0.08	13.62	13.45	13.60	29,415
01 Feb 12	13.49500 +0.30	13.56	13.23	13.30	45,388
31 Jan 12	13.20000 +0.15	13.20	13.08	13.19	26,361
30 Jan 12	13.04500 -0.07	13.43	13.00	13.15	31,522
27 Jan 12	13.12000 -0.04	13.37	13.06	13.06	34,581
26 Jan 12	13.16000 +0.18	13.25	13.00	13.09	38,388
25 Jan 12	12.98500 -0.27	13.50	12.96	13.25	53,027
24 Jan 12	13.25500 -0.35	13.69	12.94	13.60	43,224
23 Jan 12	13.60000 +0.23	13.69	13.42	13.55	48,098
20 Jan 12	13.37500 +0.12	13.49	13.15	13.40	48,769
19 Jan 12	13.25500 +0.15	13.38	13.04	13.23	57,902
18 Jan 12	13.10500 +0.15	13.24	12.95	13.07	31,581
17 Jan 12	12.95000 +0.14	13.24	12.88	13.00	52,636
16 Jan 12	12.81000 +0.14	13.00	12.50	12.69	62,161
13 Jan 12	12.67500 -0.18	13.29	12.61	13.10	102,452
12 Jan 12	12.85000 +0.24	13.25	12.60	12.60	112,696
11 Jan 12	12.61000 +0.19	12.65	12.38	12.47	48,422
10 Jan 12	12.41500 +0.31	12.52	12.24	12.33	65,082
09 Jan 12	12.11000 -0.03	12.68	12.11	12.15	75,078
06 Jan 12	12.14000 +0.00	12.24	12.06	12.23	46,856
05 Jan 12	12.14000 +0.02	12.24	11.83	12.13	58,653
04 Jan 12	12.12500 -0.55	12.60	12.00	12.60	105,584
03 Jan 12	12.67500 +0.36	12.75	12.12	12.55	92,280
02 Jan 12	12.32000 +0.66	12.53	11.51	11.70	131,027
30 Dec 11	11.65500 -0.20	11.97	11.57	11.97	27,840
29 Dec 11	11.86000 +0.15	12.11	11.60	11.70	51,638
28 Dec 11	11.70500 +0.11	12.13	11.53	11.65	43,905
27 Dec 11	11.59500 +0.15	11.73	11.51	11.55	24,986
23 Dec 11	11.45000 +0.23	11.70	11.30	11.30	34,832
22 Dec 11	11.22000 +0.11	11.38	11.19	11.19	19,495
21 Dec 11	11.11000 -0.09	11.50	11.09	11.33	34,505
20 Dec 11	11.20000 +0.29	11.33	10.85	10.85	41,143
19 Dec 11	10.91000 -0.23	11.35	10.85	11.14	28,483
16 Dec 11	11.13500 -0.38	11.69	11.14	11.69	49,683
15 Dec 11	11.51500 -0.17	11.72	11.30	11.70	32,067
14 Dec 11	11.68500 +0.08	11.73	11.42	11.60	46,495
13 Dec 11	11.61000 +0.01	11.81	11.56	11.56	19,714
12 Dec 11	11.60500 -0.52	12.02	11.60	12.01	60,735
09 Dec 11	12.12000 +0.35	12.20	11.45	11.77	66,789
08 Dec 11	11.77500 -0.45	12.39	11.75	12.39	80,114
07 Dec 11	12.23000 -0.15	12.55	12.00	12.45	48,814
06 Dec 11	12.37500 -0.34	12.50	12.20	12.50	54,788
05 Dec 11	12.71000 +0.51	12.98	12.25	12.35	74,172
02 Dec 11	12.20000 +0.02	12.45	12.12	12.35	32,477
01 Dec 11	12.17500 -0.02	12.50	11.97	12.40	53,747
30 Nov 11	12.20000 +0.31	12.20	11.56	11.72	65,130
29 Nov 11	11.89000 -0.32	12.16	11.73	12.15	42,907
28 Nov 11	12.21000 +0.64	12.50	11.45	11.45	66,838
25 Nov 11	11.57000 +0.09	11.93	11.24	11.48	50,953
24 Nov 11	11.48000 +0.86	11.73	11.01	11.05	123,213
23 Nov 11	10.62000 -0.02	10.79	10.52	10.79	44,406
22 Nov 11	10.64000 +0.14	11.00	10.52	10.72	74,527
21 Nov 11	10.50000 -0.65	11.06	10.50	10.93	48,097
18 Nov 11	11.15000 -0.01	11.23	11.02	11.14	29,960
17 Nov 11	11.16000 -0.43	11.60	11.16	11.51	31,405
16 Nov 11	11.59000 +0.02	11.85	11.50	11.68	17,818
15 Nov 11	11.57500 -0.45	12.15	11.57	12.01	25,563
14 Nov 11	12.02000 -0.22	12.44	11.93	12.37	15,631
11 Nov 11	12.24000 +0.10	12.24	11.97	12.20	19,992
10 Nov 11	12.14000 -0.17	12.41	11.92	12.19	31,756
09 Nov 11	12.31000 +0.08	12.46	12.20	12.35	35,550
08 Nov 11	12.23000 +0.09	12.45	12.06	12.06	18,717
07 Nov 11	12.13500 -0.14	12.35	11.97	12.35	23,061
04 Nov 11	12.27000 -0.33	12.83	12.26	12.81	34,017
03 Nov 11	12.60000 +0.15	12.79	12.20	12.30	42,368
02 Nov 11	12.45500 +0.27	12.61	11.95	12.40	48,682
01 Nov 11	12.18000 -1.05	12.94	12.06	12.94	66,712
31 Oct 11	13.23500 -0.40	13.80	13.20	13.80	22,364
28 Oct 11	13.63000 +0.33	13.80	13.43	13.70	37,714
27 Oct 11	13.30000 +0.24	13.63	13.00	13.40	53,123
26 Oct 11	13.06500 -0.04	13.43	12.95	13.21	16,764
25 Oct 11	13.10000 -0.26	13.49	12.95	13.49	12,387
24 Oct 11	13.36000 -0.13	13.92	13.27	13.69	35,241
21 Oct 11	13.49000 +0.90	13.56	12.59	12.77	32,516
20 Oct 11	12.59000 -0.73	13.19	12.47	13.13	40,675
19 Oct 11	13.32000 +0.02	13.61	13.24	13.43	15,191
18 Oct 11	13.30000 -0.36	13.48	13.00	13.35	47,188
17 Oct 11	13.66000 -0.48	14.60	13.43	14.40	49,144
14 Oct 11	14.14000 +0.07	14.49	14.01	14.21	35,476
13 Oct 11	14.07000 -0.73	14.95	14.01	14.80	66,442
12 Oct 11	14.80000 +0.40	14.99	14.26	14.26	40,231
11 Oct 11	14.39500 +0.37	14.65	14.05	14.10	39,249
10 Oct 11	14.02500 +0.52	14.14	13.34	13.60	49,806
07 Oct 11	13.50000 +0.20	13.59	13.16	13.57	62,687
06 Oct 11	13.29500 +0.18	13.44	13.10	13.15	72,256
05 Oct 11	13.11500 +0.40	13.23	12.48	13.02	100,602
04 Oct 11	12.71500 -0.98	13.64	12.60	13.63	70,083
03 Oct 11	13.70000 -0.18	13.72	13.12	13.69	43,455
30 Sep 11	13.88000 -0.24	14.78	13.64	14.27	74,874
29 Sep 11	14.12500 +0.52	14.29	13.65	13.66	36,918
28 Sep 11	13.60500 +0.32	13.85	12.89	13.30	56,351
27 Sep 11	13.28500 +1.47	13.28	12.15	12.20	101,585
26 Sep 11	11.82000 +0.34	12.27	11.19	11.20	95,636
23 Sep 11	11.47500 -0.11	11.72	10.65	11.66	35,123
22 Sep 11	11.59000 -0.86	12.26	11.54	12.26	44,320
21 Sep 11	12.45000 -0.15	12.66	12.32	12.60	25,812
20 Sep 11	12.60000 +0.07	12.77	12.40	12.43	23,810
19 Sep 11	12.53000 -0.41	12.95	12.40	12.69	37,353
16 Sep 11	12.94500 +0.19	13.25	12.85	13.00	38,461
15 Sep 11	12.75000 +0.61	13.22	12.40	12.48	79,253
14 Sep 11	12.14000 +0.69	12.51	11.25	11.40	82,545
13 Sep 11	11.45500 -0.15	11.94	11.00	11.94	88,277
12 Sep 11	11.60000 -1.25	12.49	11.32	12.49	94,625
09 Sep 11	12.85000 -0.54	13.35	12.75	13.25	52,063
08 Sep 11	13.39000 +0.04	13.65	13.20	13.49	74,927
07 Sep 11	13.35000 +0.27	13.58	12.91	13.41	113,421
06 Sep 11	13.08500 -0.84	13.91	12.90	13.86	58,287
05 Sep 11	13.92500 -1.09	14.70	13.62	14.70	66,095
02 Sep 11	15.01000 -0.49	15.40	15.01	15.40	27,044
01 Sep 11	15.50000 -0.10	15.78	15.40	15.77	41,687
31 Aug 11	15.60500 +0.50	15.84	14.85	14.98	59,232
30 Aug 11	15.10500 +0.20	15.15	14.72	15.06	49,790
29 Aug 11	14.90000 +0.33	15.15	14.64	14.85	58,324
26 Aug 11	14.57000 -0.23	14.75	14.20	14.75	34,215
25 Aug 11	14.79500 -0.01	15.28	14.75	14.98	29,399
24 Aug 11	14.80500 +0.10	14.95	14.77	14.92	15,425
23 Aug 11	14.70500 -0.05	15.25	14.53	14.74	23,274
22 Aug 11	14.75000 -0.13	15.10	14.56	14.93	30,048
19 Aug 11	14.87500 -0.46	15.31	14.52	15.31	36,218
18 Aug 11	15.33500 -0.69	16.10	15.28	16.02	39,846
17 Aug 11	16.02500 -0.02	16.37	16.02	16.03	30,109
16 Aug 11	16.05000 -0.32	16.58	15.92	16.36	41,543
15 Aug 11	16.36500 +0.66	16.62	15.50	15.60	66,354
12 Aug 11	15.70000 +0.20	15.96	15.36	15.70	65,608
11 Aug 11	15.50000 +0.15	16.15	14.55	15.64	47,370
10 Aug 11	15.35000 +0.03	16.72	14.99	16.48	58,818
09 Aug 11	15.32500 +0.52	15.68	14.06	14.55	63,335
08 Aug 11	14.80000 -1.04	15.68	14.55	15.11	64,291
05 Aug 11	15.84000 -0.63	17.60	14.35	15.15	73,115
04 Aug 11	16.47000 -1.22	18.41	16.28	18.08	40,590
03 Aug 11	17.68500 -0.39	18.09	16.25	17.71	67,459
02 Aug 11	18.07500 -0.80	19.00	18.00	19.00	28,030
01 Aug 11	18.88000 +0.28	19.36	18.88	19.06	40,587
29 Jul 11	18.60000 +0.26	18.90	18.17	18.27	41,282
28 Jul 11	18.34000 -0.81	19.25	18.17	19.00	49,817
27 Jul 11	19.15000 -0.64	19.70	19.06	19.70	24,991
26 Jul 11	19.79000 -0.55	20.65	19.50	20.65	29,747
25 Jul 11	20.34500 -0.13	20.68	20.24	20.27	18,735
22 Jul 11	20.47000 +0.03	20.75	20.44	20.74	14,808
21 Jul 11	20.43500 -0.03	20.70	20.26	20.65	20,676
20 Jul 11	20.46500 -0.01	20.85	20.21	20.52	29,436
19 Jul 11	20.48000 +0.26	20.74	20.30	20.30	24,387
18 Jul 11	20.22000 -0.58	20.74	20.22	20.66	27,719
15 Jul 11	20.80000 -0.64	21.16	20.60	21.16	22,035
14 Jul 11	21.44000 -0.22	21.67	21.30	21.50	6,270
13 Jul 11	21.65500 +0.27	21.76	21.22	21.22	12,729
12 Jul 11	21.39000 +0.11	21.53	20.61	21.10	26,767
11 Jul 11	21.28000 -0.68	22.25	21.28	22.12	23,255
08 Jul 11	21.96000 -0.33	22.45	21.95	22.45	19,197
07 Jul 11	22.29000 +0.82	22.30	21.75	21.95	41,339
06 Jul 11	21.47500 +0.58	21.80	21.00	21.10	79,645
05 Jul 11	20.90000 -0.71	21.61	20.87	21.60	49,769
04 Jul 11	21.61000 -0.26	21.90	21.60	21.89	35,466
01 Jul 11	21.87000 +0.13	21.94	21.50	21.80	25,202
30 Jun 11	21.74000 -0.22	22.00	21.62	22.00	34,954
29 Jun 11	21.95500 +0.19	21.95	20.50	21.70	70,501
28 Jun 11	21.76000 -1.28	23.25	21.55	23.02	69,968
27 Jun 11	23.04500 +0.44	23.44	22.70	22.80	29,658
24 Jun 11	22.60000 -0.10	23.10	22.30	22.60	18,139
23 Jun 11	22.70500 -0.30	23.49	22.50	23.05	13,506
22 Jun 11	23.00000 +0.32	23.30	22.54	22.70	12,688
21 Jun 11	22.68500 +0.58	22.92	22.45	22.48	15,566
20 Jun 11	22.10000 -0.18	22.49	22.00	22.30	13,488
17 Jun 11	22.28000 -0.42	22.70	22.04	22.70	8,467
16 Jun 11	22.70000 -0.45	23.10	22.40	23.10	6,516
15 Jun 11	23.15000 -0.24	23.51	22.30	23.02	18,558
14 Jun 11	23.39000 +0.10	23.49	23.28	23.49	4,992
13 Jun 11	23.29000 +0.07	23.51	23.00	23.20	5,026
10 Jun 11	23.22000 -0.43	23.60	23.22	23.60	5,845
09 Jun 11	23.65000 -0.05	23.70	23.45	23.70	7,665
08 Jun 11	23.70000 -0.29	23.90	23.33	23.90	8,501
07 Jun 11	23.99000 +0.00	24.10	23.85	24.10	5,360
06 Jun 11	23.98500 +0.07	24.08	23.92	24.00	6,919
03 Jun 11	23.92000 +0.07	24.15	23.86	24.15	9,830
02 Jun 11	23.85000 -0.15	24.27	23.85	24.27	9,797
01 Jun 11	24.00500 +0.10	24.27	24.00	24.10	19,761
31 May 11	23.90500 -0.20	24.48	23.91	24.48	13,895
30 May 11	24.11000 +0.18	24.59	23.88	24.10	8,975
27 May 11	23.93000 -0.07	24.15	23.86	24.00	4,836
26 May 11	24.00000 +0.00	24.20	23.85	24.20	10,724
25 May 11	24.00000 +0.00	24.00	23.70	24.00	8,731
24 May 11	24.00000 -0.10	24.30	23.91	24.01	10,515
23 May 11	24.10000 -0.25	24.69	23.73	24.45	15,022
20 May 11	24.35000 -0.02	24.50	24.23	24.24	6,446
19 May 11	24.37500 -0.09	24.38	24.15	24.34	8,153
18 May 11	24.47000 -0.48	24.85	24.30	24.85	6,207
17 May 11	24.95000 -0.43	25.45	24.05	25.45	14,906
16 May 11	25.38500 +0.02	25.40	25.20	25.20	4,776
13 May 11	25.36500 +0.07	25.59	25.33	25.44	12,914
12 May 11	25.29000 +0.03	25.55	25.00	25.40	11,908
11 May 11	25.26000 -0.36	25.80	25.00	25.75	16,723
10 May 11	25.62000 +0.33	25.85	24.90	25.36	24,804
09 May 11	25.29000 +0.04	25.38	25.16	25.25	21,141
06 May 11	25.25000 -0.25	25.50	25.19	25.50	21,712
05 May 11	25.50000 +0.55	25.50	24.81	24.81	34,071
04 May 11	24.95000 -0.28	25.10	24.20	25.10	24,802
03 May 11	25.23000 -0.02	25.35	25.03	25.25	29,822
02 May 11	25.25000 +1.11	25.50	25.00	25.00	82,707
29 Apr 11	24.14000 +0.00	24.17	23.61	24.15	15,290
28 Apr 11	24.14000 +0.06	24.14	23.80	24.09	14,861
27 Apr 11	24.08000 +0.37	24.08	23.45	23.72	30,345
26 Apr 11	23.71000 +0.61	23.72	23.20	23.20	9,865
21 Apr 11	23.10000 +0.10	23.50	22.53	23.20	19,315
20 Apr 11	23.00000 +0.84	23.29	22.15	22.30	20,489
19 Apr 11	22.16000 +0.26	22.33	21.91	21.91	12,093
18 Apr 11	21.90000 -1.05	23.12	21.00	23.00	37,984
15 Apr 11	22.95000 -0.36	23.50	22.92	23.50	12,169
14 Apr 11	23.31000 -0.34	23.67	23.00	23.67	12,300
13 Apr 11	23.65000 +0.54	23.79	23.40	23.79	11,152
12 Apr 11	23.11000 -0.84	23.90	23.10	23.90	15,427
11 Apr 11	23.95000 -0.11	24.07	23.86	24.07	6,063
08 Apr 11	24.06500 +0.22	24.20	23.92	23.92	9,547
07 Apr 11	23.85000 -0.15	24.35	23.85	24.23	11,483
06 Apr 11	24.00000 +0.00	24.25	23.91	24.10	15,858
05 Apr 11	24.00500 +0.08	24.10	23.84	24.07	14,082
04 Apr 11	23.92000 +0.12	24.18	23.83	24.18	20,663
01 Apr 11	23.80000 -0.10	24.15	23.70	24.04	24,326
31 Mar 11	23.90000 -0.01	24.80	23.85	24.77	43,834
30 Mar 11	23.91000 -0.48	24.60	23.91	24.50	22,050
29 Mar 11	24.39000 +0.09	25.12	24.12	24.12	44,755
28 Mar 11	24.30000 +1.47	24.60	22.83	22.83	75,581
25 Mar 11	22.82500 -0.47	23.50	22.83	23.50	21,634
24 Mar 11	23.30000 -0.02	23.55	23.12	23.49	15,049
23 Mar 11	23.32000 -0.25	23.75	23.25	23.58	9,754
22 Mar 11	23.57000 -0.16	24.78	23.48	24.50	23,510
21 Mar 11	23.73000 +0.68	24.00	23.43	23.89	57,756
18 Mar 11	23.04500 +0.35	23.50	22.90	22.90	23,386
17 Mar 11	22.69000 +1.26	22.69	21.15	21.20	20,064
16 Mar 11	21.43000 -0.55	22.23	21.43	21.66	16,744
15 Mar 11	21.98000 +0.58	21.98	19.62	20.40	79,655
14 Mar 11	21.40000 -0.56	21.80	21.00	21.74	61,404
11 Mar 11	21.96000 -0.73	22.25	21.90	22.25	28,535
10 Mar 11	22.68500 -0.31	22.72	22.45	22.59	11,876
09 Mar 11	22.99000 +0.19	23.27	22.50	22.70	28,665
08 Mar 11	22.80000 -0.59	23.25	22.01	23.24	50,887
07 Mar 11	23.39000 -0.55	23.66	23.00	23.62	18,231
04 Mar 11	23.94000 -0.23	24.30	23.72	24.30	9,119
03 Mar 11	24.17000 -0.26	24.49	24.10	24.22	8,128
02 Mar 11	24.43000 -0.07	24.50	23.72	24.20	17,314
01 Mar 11	24.50000 +0.09	24.55	24.30	24.50	6,462
28 Feb 11	24.41000 +0.14	24.69	24.35	24.50	9,292
25 Feb 11	24.27000 +0.03	24.64	24.06	24.38	7,967
24 Feb 11	24.24000 -0.26	25.00	24.09	24.26	20,775
23 Feb 11	24.50500 +0.45	24.68	23.71	23.95	15,648
22 Feb 11	24.05000 -0.07	24.17	23.11	23.95	23,850
21 Feb 11	24.12000 -0.51	24.69	24.11	24.54	11,145
18 Feb 11	24.63000 -0.23	24.86	24.40	24.86	7,326
17 Feb 11	24.85500 -0.06	25.09	24.85	25.09	2,792
16 Feb 11	24.91500 -0.19	25.25	24.85	25.25	7,374
15 Feb 11	25.11000 -0.03	25.40	24.80	24.90	11,249
14 Feb 11	25.14500 -0.20	25.71	25.00	25.39	11,025
11 Feb 11	25.35000 +0.51	25.35	24.73	25.01	22,207
10 Feb 11	24.84500 +0.02	24.94	24.70	24.94	10,980
09 Feb 11	24.82500 -0.03	25.17	24.83	24.90	8,653
08 Feb 11	24.85500 -0.08	24.90	24.70	24.74	6,773
07 Feb 11	24.93000 +0.36	24.93	24.60	24.68	11,571
04 Feb 11	24.57000 +0.49	24.57	24.13	24.18	9,767
03 Feb 11	24.08500 -0.54	24.28	23.50	24.24	53,161
02 Feb 11	24.62500 -0.29	25.17	24.27	25.00	21,826
01 Feb 11	24.91500 +0.43	24.92	24.14	24.51	14,865
31 Jan 11	24.48500 -0.55	24.94	23.35	24.75	34,725
28 Jan 11	25.03000 +0.11	25.04	24.74	24.74	15,898
27 Jan 11	24.92500 +0.08	25.33	24.84	25.19	26,909
26 Jan 11	24.84000 +0.04	25.50	24.70	24.70	25,964
25 Jan 11	24.80000 -0.41	25.23	24.52	25.04	11,450
24 Jan 11	25.21000 +0.27	25.25	24.51	25.25	20,680
21 Jan 11	24.94000 +0.34	25.39	24.21	24.50	118,015
20 Jan 11	24.60000 -1.15	26.00	23.00	25.56	90,907
19 Jan 11	25.75000 -0.15	26.00	25.43	26.00	77,140
18 Jan 11	25.90000 +0.10	25.90	25.75	25.87	34,798
17 Jan 11	25.80000 +0.05	26.00	25.70	26.00	22,046
14 Jan 11	25.75500 +0.09	26.20	25.66	25.90	58,057
13 Jan 11	25.66500 +0.38	26.51	25.51	26.20	64,636
12 Jan 11	25.29000 +0.30	25.29	24.85	25.00	50,071
11 Jan 11	24.99500 +0.59	25.00	24.35	24.50	24,436
10 Jan 11	24.40500 +0.01	24.59	24.32	24.50	16,444
07 Jan 11	24.40000 -0.31	24.87	24.40	24.70	22,368
06 Jan 11	24.70500 +0.00	24.99	24.55	24.69	40,461
05 Jan 11	24.70000 -0.25	24.85	24.06	24.56	104,530
04 Jan 11	24.95000 +0.17	25.24	24.50	24.87	61,030
03 Jan 11	24.78000 +1.28	24.78	23.60	23.60	56,550
31 Dec 10	23.50000 +0.60	23.55	22.92	22.92	25,269
30 Dec 10	22.90000 +0.03	23.13	22.78	23.13	9,839
29 Dec 10	22.86500 +0.26	23.14	22.20	22.31	18,489
28 Dec 10	22.60000 -0.05	22.85	22.40	22.63	14,724
27 Dec 10	22.65000 +0.06	22.69	22.08	22.55	16,062
24 Dec 10	22.59000 +0.02	22.74	22.46	22.50	2,201
23 Dec 10	22.57000 -0.63	23.09	22.54	22.88	11,529
22 Dec 10	23.20000 +0.30	23.28	22.27	23.00	19,449
21 Dec 10	22.90000 -0.10	23.15	22.90	22.95	34,125
20 Dec 10	22.99500 -0.06	23.33	22.80	23.18	16,259
17 Dec 10	23.06000 +0.26	23.20	22.55	22.80	80,870
16 Dec 10	22.79500 +0.17	23.00	22.30	22.65	34,660
15 Dec 10	22.62500 +0.29	22.65	21.69	21.91	27,215
14 Dec 10	22.33500 -0.67	22.98	21.00	22.98	56,001
13 Dec 10	23.00000 -0.15	23.20	22.72	23.20	18,192
10 Dec 10	23.15000 +0.15	23.15	22.88	23.10	15,419
09 Dec 10	23.00000 +0.01	23.40	22.52	23.00	57,507
08 Dec 10	22.98500 +0.25	23.27	22.56	22.78	20,168
07 Dec 10	22.74000 +0.39	22.80	22.40	22.44	26,589
06 Dec 10	22.35000 +0.22	22.35	21.81	22.15	16,031
03 Dec 10	22.13500 +0.36	22.30	21.70	21.99	29,223
02 Dec 10	21.77000 +0.92	21.77	20.65	20.85	66,329
01 Dec 10	20.85000 +0.55	20.85	20.18	20.50	33,199
30 Nov 10	20.30000 -0.10	20.49	20.00	20.31	25,998
29 Nov 10	20.40000 -0.15	21.14	20.35	20.90	32,252
26 Nov 10	20.55000 +0.13	20.62	20.43	20.62	243,283
25 Nov 10	20.42500 +0.02	20.90	19.80	20.70	75,281
24 Nov 10	20.40000 +0.15	20.58	19.10	20.50	28,532
23 Nov 10	20.24500 +0.00	20.69	20.10	20.35	23,906
22 Nov 10	20.25000 -0.23	20.65	20.20	20.39	25,529
19 Nov 10	20.48000 +0.83	20.48	19.70	19.85	37,569
18 Nov 10	19.65000 +0.35	19.90	19.12	19.12	14,113
17 Nov 10	19.30000 +0.30	19.30	18.71	18.71	6,723
16 Nov 10	19.00000 -0.10	19.29	18.67	19.29	13,317
15 Nov 10	19.10000 -0.40	19.40	19.10	19.20	7,644
12 Nov 10	19.50000 +0.17	19.50	19.06	19.30	13,334
11 Nov 10	19.33000 +0.16	19.40	19.14	19.14	18,879
10 Nov 10	19.17000 +0.45	19.19	18.85	19.05	37,406
09 Nov 10	18.72000 -0.08	18.80	18.52	18.80	6,104
08 Nov 10	18.80000 -0.20	18.92	18.52	18.92	7,204
05 Nov 10	19.00000 -0.28	19.28	18.86	19.10	14,867
04 Nov 10	19.28000 +0.23	19.28	19.00	19.10	23,689
03 Nov 10	19.05000 +0.35	19.16	18.78	18.78	35,214
02 Nov 10	18.70000 -0.19	18.89	18.36	18.89	10,772
01 Nov 10	18.89500 +0.40	19.25	18.22	18.30	11,922
29 Oct 10	18.50000 +0.13	18.59	18.20	18.54	21,229
28 Oct 10	18.37000 +0.05	18.61	18.34	18.35	6,260
27 Oct 10	18.32000 -0.88	19.19	18.17	19.19	17,574
26 Oct 10	19.20000 -0.15	19.34	18.83	19.34	28,355
25 Oct 10	19.35500 +0.70	19.38	18.50	18.58	49,683
22 Oct 10	18.65000 -0.24	18.87	18.41	18.87	13,086
21 Oct 10	18.89000 +0.74	18.89	18.30	18.33	13,288
20 Oct 10	18.15000 +0.10	18.30	18.04	18.05	9,502
19 Oct 10	18.05000 -0.20	18.30	18.03	18.25	6,492
18 Oct 10	18.25000 +0.41	18.25	17.52	17.80	21,923
15 Oct 10	17.84000 +0.38	17.84	17.41	17.68	16,983
14 Oct 10	17.46000 -0.04	17.69	16.90	17.42	48,272
13 Oct 10	17.50000 +0.10	17.75	17.34	17.40	19,127
12 Oct 10	17.40000 +0.23	17.40	17.11	17.33	15,152
11 Oct 10	17.16500 +0.29	17.39	16.90	17.13	41,890
08 Oct 10	16.88000 -0.10	17.14	16.82	17.14	5,783
07 Oct 10	16.97500 -0.26	17.23	16.85	17.15	18,925
06 Oct 10	17.24000 +0.24	17.24	16.99	17.17	15,084
05 Oct 10	17.00000 -0.08	17.12	16.91	17.00	27,716
04 Oct 10	17.08000 -0.17	17.35	17.00	17.34	21,585
01 Oct 10	17.25000 +0.33	17.25	16.75	16.75	20,584
30 Sep 10	16.92000 -0.32	17.13	16.80	17.10	18,784
29 Sep 10	17.24000 -0.16	17.42	17.08	17.40	17,843
28 Sep 10	17.40000 -0.35	17.50	16.80	17.50	47,915
27 Sep 10	17.75000 +0.81	17.75	16.50	17.00	63,203
24 Sep 10	16.94000 +1.06	16.99	15.51	15.68	45,885
23 Sep 10	15.88000 +0.17	15.95	15.00	15.95	18,118
22 Sep 10	15.71000 -0.34	16.08	15.61	16.05	6,101
21 Sep 10	16.05000 +0.13	16.07	15.72	16.07	4,651
20 Sep 10	15.92000 +0.12	16.30	15.10	16.00	31,431
17 Sep 10	15.80000 +0.05	15.91	15.60	15.71	7,742
16 Sep 10	15.75000 -0.15	15.96	15.75	15.90	52,620
15 Sep 10	15.89500 +0.31	15.90	15.51	15.62	8,060
14 Sep 10	15.59000 -0.01	15.59	15.50	15.52	6,822
13 Sep 10	15.59500 +0.39	15.60	15.30	15.30	16,893
10 Sep 10	15.20500 +0.01	15.36	15.12	15.15	5,763
09 Sep 10	15.20000 +0.01	15.25	15.04	15.04	6,048
08 Sep 10	15.19000 -0.01	15.25	15.03	15.10	4,559
07 Sep 10	15.20000 -0.21	15.30	15.05	15.30	4,636
06 Sep 10	15.41000 -0.29	15.82	15.30	15.82	8,103
03 Sep 10	15.70000 +0.21	15.70	15.25	15.48	14,501
02 Sep 10	15.49000 -0.31	15.89	15.23	15.80	6,123
01 Sep 10	15.80000 +0.36	15.90	15.13	15.90	11,159
31 Aug 10	15.43500 +0.04	15.44	15.04	15.25	3,252
30 Aug 10	15.40000 +0.05	15.40	15.20	15.23	2,241
27 Aug 10	15.35000 +0.05	15.35	15.02	15.02	7,816
26 Aug 10	15.30000 +0.15	15.30	14.98	15.30	8,283
25 Aug 10	15.15000 -0.01	15.19	14.84	15.10	8,773
24 Aug 10	15.16000 -0.04	15.25	14.90	15.05	8,010
23 Aug 10	15.20000 -0.20	15.47	15.06	15.06	7,733
20 Aug 10	15.40000 -0.25	15.65	15.06	15.65	9,741
19 Aug 10	15.65000 -0.17	15.95	15.39	15.82	6,460
18 Aug 10	15.82000 -0.45	16.36	15.52	16.36	13,977
17 Aug 10	16.27000 +0.58	16.27	15.60	15.85	5,584
16 Aug 10	15.69500 -0.01	15.83	15.40	15.83	1,640
13 Aug 10	15.70000 +0.25	15.70	14.89	15.45	9,598
12 Aug 10	15.45000 -0.20	15.50	15.21	15.22	9,343
11 Aug 10	15.65000 -0.56	16.34	15.38	16.13	13,457
10 Aug 10	16.21000 -0.17	16.38	16.12	16.38	3,393
09 Aug 10	16.38000 +0.18	16.50	16.13	16.35	7,811
06 Aug 10	16.20000 -0.16	16.55	16.19	16.22	3,140
05 Aug 10	16.36000 +0.06	16.57	16.18	16.55	10,249
04 Aug 10	16.30000 -0.41	16.70	16.23	16.70	8,196
03 Aug 10	16.70500 -0.09	16.80	16.60	16.79	6,193
02 Aug 10	16.80000 +0.50	16.80	16.12	16.12	13,522
30 Jul 10	16.30000 -0.25	16.56	16.00	16.25	10,432
29 Jul 10	16.55000 -0.24	16.79	16.09	16.79	21,420
28 Jul 10	16.79000 +0.01	16.80	16.26	16.80	9,058
27 Jul 10	16.78500 +0.35	16.78	16.48	16.70	11,691
26 Jul 10	16.43000 +0.08	16.67	16.21	16.60	13,083
23 Jul 10	16.35500 -0.25	16.61	16.25	16.60	9,814
22 Jul 10	16.60000 +0.15	16.79	16.23	16.40	24,070
21 Jul 10	16.45000 +0.23	16.45	16.19	16.30	17,307
20 Jul 10	16.22000 -0.06	16.30	15.95	16.30	10,346
19 Jul 10	16.28000 +0.18	16.28	15.82	15.82	9,993
16 Jul 10	16.10500 -0.17	16.28	15.80	16.00	17,590
15 Jul 10	16.27000 -0.03	16.28	16.08	16.28	14,406
14 Jul 10	16.30000 -0.20	16.49	16.20	16.49	12,917
13 Jul 10	16.49500 +0.09	16.54	16.20	16.50	33,160
12 Jul 10	16.41000 +0.58	16.53	15.81	15.83	37,793
09 Jul 10	15.83000 +0.14	15.83	15.51	15.52	11,487
08 Jul 10	15.68500 +0.16	15.83	15.51	15.83	12,252
07 Jul 10	15.53000 -0.27	15.92	15.20	15.92	22,451
06 Jul 10	15.80000 +0.16	16.00	15.65	15.94	21,716
05 Jul 10	15.64000 +0.70	16.24	14.95	14.95	21,417
02 Jul 10	14.94000 -0.25	15.29	14.82	15.29	39,877
01 Jul 10	15.19000 -0.44	15.50	14.72	15.50	49,656
30 Jun 10	15.62500 -0.06	15.72	15.46	15.69	110,329
29 Jun 10	15.69000 +0.68	16.18	15.20	15.70	179,952
28 Jun 10	15.01000 +0.46	15.01	14.58	14.83	47,272
25 Jun 10	14.55000 +0.06	14.67	14.45	14.50	53,587
24 Jun 10	14.49000 -0.11	14.59	14.38	14.50	13,946
23 Jun 10	14.60000 +0.10	14.60	14.39	14.42	17,136
22 Jun 10	14.50000 -0.07	14.70	14.40	14.50	12,779
21 Jun 10	14.57000 +0.19	14.94	14.45	14.50	20,296
18 Jun 10	14.37500 -0.18	14.70	14.33	14.50	8,851
17 Jun 10	14.55000 -0.39	14.89	14.40	14.78	18,047
16 Jun 10	14.94000 +0.16	14.99	14.14	14.81	15,745
15 Jun 10	14.78000 -0.07	14.89	14.51	14.80	17,922
14 Jun 10	14.85000 +0.54	15.03	14.56	14.56	13,692
11 Jun 10	14.31500 +0.04	14.45	14.08	14.34	11,090
10 Jun 10	14.27000 +0.08	14.37	13.95	14.00	28,605
09 Jun 10	14.19500 +0.30	14.19	13.72	13.72	16,906
08 Jun 10	13.90000 -0.29	14.65	13.35	14.00	31,647
07 Jun 10	14.19000 -0.31	14.44	13.85	14.21	14,400
04 Jun 10	14.50000 -0.74	15.50	14.35	15.20	45,611
03 Jun 10	15.24000 +0.31	15.40	15.20	15.20	19,050
02 Jun 10	14.93000 -0.07	15.05	14.66	14.85	8,461
01 Jun 10	15.00000 +0.04	15.20	14.41	15.10	16,788
31 May 10	14.96000 +0.31	15.43	14.44	14.61	36,301
28 May 10	14.65000 -0.30	15.47	14.65	15.27	22,080
27 May 10	14.95000 +1.01	15.00	14.21	14.21	24,611
26 May 10	13.94000 +0.64	14.44	13.50	13.56	38,971
25 May 10	13.30000 -0.53	13.47	13.00	13.47	65,510
24 May 10	13.83000 -0.26	14.63	13.60	14.15	37,389
21 May 10	14.09000 -0.60	14.70	13.28	14.70	80,071
20 May 10	14.68500 -0.84	15.98	14.52	15.65	23,959
19 May 10	15.52000 -0.81	16.23	15.31	16.23	28,512
18 May 10	16.33500 +0.67	16.87	15.80	15.80	21,627
17 May 10	15.66500 -0.57	16.09	15.51	16.09	23,060
14 May 10	16.23500 -0.76	17.33	16.24	17.33	15,242
13 May 10	17.00000 +0.00	17.60	17.00	17.14	19,023
12 May 10	16.99500 +0.42	17.00	16.24	16.24	31,730
11 May 10	16.57500 +0.13	16.72	16.30	16.70	32,482
10 May 10	16.45000 +1.44	17.48	15.62	15.62	70,880
07 May 10	15.01500 -1.19	15.98	14.20	15.98	111,577
06 May 10	16.21000 -0.29	16.80	16.21	16.50	36,703
05 May 10	16.50000 -0.50	17.70	16.12	16.45	94,805
04 May 10	17.00000 -1.00	17.91	16.25	17.91	46,704
03 May 10	18.00000 -0.04	18.16	17.78	18.10	26,315
30 Apr 10	18.04000 +0.04	18.20	17.92	18.17	65,837
29 Apr 10	18.00000 +0.31	18.25	17.60	18.00	48,350
28 Apr 10	17.69000 +0.69	18.00	16.85	17.00	145,230
27 Apr 10	17.00000 -0.05	17.62	16.90	17.45	65,389
26 Apr 10	17.05000 +0.54	17.40	16.63	16.63	38,397
23 Apr 10	16.51000 +0.34	16.66	16.09	16.38	25,644
22 Apr 10	16.16500 -0.26	16.45	15.89	16.44	18,365
21 Apr 10	16.42500 -0.06	16.62	16.15	16.62	25,312
20 Apr 10	16.48500 -0.03	16.69	16.25	16.69	13,765
19 Apr 10	16.51500 -0.18	16.79	16.01	16.70	36,567
16 Apr 10	16.69000 -0.22	17.13	16.51	17.00	38,053
15 Apr 10	16.91000 -0.08	17.30	16.91	17.26	36,531
14 Apr 10	16.99000 -0.18	17.20	16.90	17.08	27,608
13 Apr 10	17.17500 -0.05	17.36	16.52	17.35	21,446
12 Apr 10	17.22000 +0.22	17.38	17.14	17.31	10,028
09 Apr 10	17.00000 +0.14	17.49	16.92	17.17	25,902
08 Apr 10	16.86000 -0.39	17.10	16.86	17.10	21,172
07 Apr 10	17.25000 -0.10	17.43	16.99	17.43	27,380
06 Apr 10	17.35500 +0.30	17.52	17.21	17.52	36,665
01 Apr 10	17.06000 +0.15	17.29	16.91	17.29	34,521
31 Mar 10	16.91000 -0.27	17.42	16.90	17.18	38,495
30 Mar 10	17.18000 +0.23	17.80	17.00	17.61	152,375
29 Mar 10	16.95000 +0.54	17.20	16.58	16.64	70,828
26 Mar 10	16.41000 +0.17	16.65	16.25	16.32	30,746
25 Mar 10	16.23500 +0.29	16.32	15.91	15.91	11,117
24 Mar 10	15.95000 -0.23	16.32	15.86	16.07	14,069
23 Mar 10	16.18000 +0.23	16.20	15.85	15.85	58,230
22 Mar 10	15.95000 -0.05	16.00	15.84	15.91	8,816
19 Mar 10	16.00000 -0.38	16.50	15.99	16.10	20,912
18 Mar 10	16.38000 -0.11	16.75	15.88	16.40	25,956
17 Mar 10	16.49000 +0.38	16.70	16.11	16.20	67,219
16 Mar 10	16.11000 +0.11	16.20	15.78	16.00	19,591
15 Mar 10	16.00000 +0.01	16.00	15.90	16.00	4,596
12 Mar 10	15.99000 +0.07	16.12	15.80	16.00	8,914
11 Mar 10	15.92000 +0.35	16.15	15.74	15.89	20,658
10 Mar 10	15.57000 -0.03	15.95	15.57	15.64	20,216
09 Mar 10	15.60000 -0.23	15.94	15.35	15.77	21,122
08 Mar 10	15.83000 -0.32	16.29	15.75	16.16	39,719
05 Mar 10	16.15000 -0.25	16.44	16.12	16.32	22,382
04 Mar 10	16.39500 +0.60	17.35	15.76	15.84	107,340
03 Mar 10	15.80000 +0.30	15.80	15.45	15.51	34,238
02 Mar 10	15.50000 +0.05	15.61	15.18	15.60	24,747
01 Mar 10	15.45000 +0.26	15.45	15.01	15.03	8,212
26 Feb 10	15.19000 +0.38	15.26	14.59	14.81	14,137
25 Feb 10	14.81500 -0.29	15.14	14.62	14.93	13,444
24 Feb 10	15.10000 -0.29	15.37	14.81	15.21	15,588
23 Feb 10	15.39000 +0.61	15.49	14.76	14.78	43,598
22 Feb 10	14.78500 +0.44	14.78	14.30	14.30	9,840
19 Feb 10	14.34500 +0.03	14.38	13.99	14.30	18,661
18 Feb 10	14.32000 +0.16	14.32	14.08	14.17	6,436
17 Feb 10	14.15500 +0.26	14.19	13.91	13.91	24,441
16 Feb 10	13.89500 -0.07	14.10	13.70	13.72	11,120
15 Feb 10	13.96500 -0.28	14.20	13.70	14.06	17,249
12 Feb 10	14.24500 -0.27	14.57	14.01	14.32	16,251
11 Feb 10	14.51000 -0.16	14.98	14.26	14.89	17,918
10 Feb 10	14.67500 +0.54	14.79	14.37	14.45	21,992
09 Feb 10	14.13500 -0.41	14.46	13.88	14.36	34,960
08 Feb 10	14.55000 -0.41	14.99	14.27	14.80	37,708
05 Feb 10	14.96000 -0.43	15.12	14.30	15.10	37,672
04 Feb 10	15.39000 -0.03	15.61	15.08	15.45	44,137
03 Feb 10	15.42000 -0.18	15.87	15.36	15.70	16,063
02 Feb 10	15.59500 +0.19	15.60	15.21	15.45	13,179
01 Feb 10	15.41000 +0.01	15.49	15.04	15.39	29,643
29 Jan 10	15.40500 -0.02	15.71	15.02	15.44	47,538
28 Jan 10	15.42500 +0.07	15.55	15.10	15.35	40,665
27 Jan 10	15.35000 +0.49	15.50	14.52	14.92	42,428
26 Jan 10	14.86500 -0.11	15.00	14.50	14.79	35,410
25 Jan 10	14.97500 -0.12	14.99	14.66	14.82	16,539
22 Jan 10	15.09500 +0.06	15.24	14.70	15.00	45,291
21 Jan 10	15.04000 -0.24	15.32	14.69	15.32	32,728
20 Jan 10	15.28000 -0.03	15.53	15.00	15.30	56,772
19 Jan 10	15.31000 +0.49	15.34	14.34	14.75	57,602
18 Jan 10	14.82000 -0.17	15.00	14.60	14.70	41,587
15 Jan 10	14.99000 -0.21	15.19	14.65	15.04	47,823
14 Jan 10	15.20000 -0.05	15.40	14.86	15.40	49,932
13 Jan 10	15.24500 +0.24	15.40	14.80	15.00	96,024
12 Jan 10	15.00000 -0.35	15.39	14.90	15.39	41,621
11 Jan 10	15.35000 +0.79	15.35	14.75	14.79	132,574
08 Jan 10	14.56500 +0.41	14.59	14.20	14.57	62,970
07 Jan 10	14.15000 -0.16	14.60	13.51	14.36	93,934
06 Jan 10	14.30500 -0.09	14.68	13.98	14.45	67,152
05 Jan 10	14.40000 +0.82	14.98	13.70	13.80	187,494
04 Jan 10	13.58000 +0.93	13.78	12.76	12.76	70,587
31 Dec 09	12.65000 +0.28	12.65	12.39	12.39	25,885
30 Dec 09	12.37000 +0.13	12.37	12.15	12.24	15,181
29 Dec 09	12.24000 +0.23	12.34	12.01	12.01	14,381
28 Dec 09	12.00500 +0.00	12.16	11.97	11.99	7,983

Trigano SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	126.20000 -2.20	128.80	125.00	127.60	21,193
19 Oct 26	128.39999 -0.50	129.00	126.60	126.60	14,259
16 Oct 26	128.89999 +2.30	130.80	126.60	127.00	32,470
15 Oct 26	126.60000 +1.60	128.20	125.10	125.30	33,128
14 Oct 26	125.00000 -1.40	127.70	125.00	126.10	18,797
13 Oct 26	126.40000 +1.30	127.50	125.60	125.60	13,643
12 Oct 26	125.10000 -0.20	126.50	125.00	125.50	12,649
09 Oct 26	125.30000 -1.40	128.50	125.30	126.70	15,502
08 Oct 26	126.70000 -0.30	127.80	124.40	126.40	35,238
07 Oct 26	127.00000 -1.00	129.70	126.10	127.00	17,482
06 Oct 26	128.00000 +0.70	129.70	126.60	128.00	20,122
05 Oct 26	127.30000 +2.10	128.10	124.60	124.70	19,360
02 Oct 26	125.20000 -0.30	126.30	123.70	125.50	20,417
01 Oct 26	125.50000 -3.60	129.40	125.50	128.00	14,299
30 Sep 26	129.10001 -0.30	131.60	128.60	129.90	19,448
29 Sep 26	129.39999 -1.50	131.40	127.50	128.50	22,088
28 Sep 26	130.89999 -0.30	133.80	130.90	132.90	18,640
25 Sep 26	131.20000 +0.20	132.00	128.70	132.00	16,473
24 Sep 26	131.00000 -2.20	135.30	131.00	131.80	26,816
23 Sep 26	133.20000 +0.30	134.70	131.10	134.30	24,879
22 Sep 26	132.89999 -3.50	134.60	131.20	134.50	43,640
21 Sep 26	136.39999 -1.30	141.20	134.90	138.00	23,662
18 Sep 26	137.70000 -6.10	142.90	136.50	142.80	18,225
17 Sep 26	143.80000 +0.40	145.70	142.70	143.40	10,385
16 Sep 26	143.39999 -4.70	147.60	143.40	147.40	29,268
15 Sep 26	148.10001 -1.40	149.90	147.60	149.10	8,725
14 Sep 26	149.50000 +3.30	149.70	145.00	145.00	16,301
11 Sep 26	146.20000 -3.80	151.30	145.80	151.30	14,275
10 Sep 26	150.00000 -1.00	151.30	149.70	150.90	6,470
09 Sep 26	151.00000 -1.40	153.70	150.10	151.70	18,331
08 Sep 26	152.39999 +0.90	153.60	150.00	151.20	9,779
07 Sep 26	151.50000 -0.70	152.70	151.20	152.70	6,058
04 Sep 26	152.20000 -1.50	155.20	151.70	153.50	6,127
03 Sep 26	153.70000 +2.60	154.30	149.90	151.70	6,012
02 Sep 26	151.10001 -4.10	154.50	150.60	153.50	9,121
01 Sep 26	155.20000 +0.20	156.90	154.10	154.60	7,981
31 Aug 26	155.00000 +1.00	156.00	154.40	155.50	16,014
28 Aug 26	154.00000 +1.90	154.40	152.80	152.80	6,803
27 Aug 26	152.10001 -0.30	152.40	150.90	152.40	5,434
26 Aug 26	152.39999 +0.60	153.60	151.40	152.00	5,623
25 Aug 26	151.80000 -1.50	155.00	150.40	153.40	10,914
24 Aug 26	153.30000 +0.40	154.80	151.60	152.60	4,270
21 Aug 26	152.89999 -0.20	153.70	152.00	153.40	7,290
20 Aug 26	153.10001 -0.70	155.60	152.20	154.40	7,192
19 Aug 26	153.80000 +0.90	153.80	150.70	152.30	8,530
18 Aug 26	152.89999 -2.60	155.10	151.20	155.00	10,173
17 Aug 26	155.50000 -3.30	158.60	155.30	158.60	8,075
14 Aug 26	158.80000 +2.00	158.80	156.40	156.70	8,881
13 Aug 26	156.80000 +1.30	157.20	155.00	155.20	8,487
12 Aug 26	155.50000 +0.40	157.00	153.70	155.90	5,764
11 Aug 26	155.10001 +1.10	155.80	152.70	154.50	7,003
10 Aug 26	154.00000 +1.10	154.60	152.00	153.10	7,908
07 Aug 26	152.89999 +1.70	154.20	149.80	151.00	11,666
06 Aug 26	151.20000 -1.60	153.70	151.00	152.90	6,696
05 Aug 26	152.80000 +0.70	154.00	151.70	152.60	5,202
04 Aug 26	152.10001 -1.40	154.90	149.30	153.50	10,789
03 Aug 26	153.50000 +2.60	155.30	151.90	151.90	6,984
31 Jul 26	150.89999 -3.20	155.00	150.40	153.60	11,243
30 Jul 26	154.10001 +2.40	156.40	150.50	151.50	20,204
29 Jul 26	151.70000 +0.30	152.90	150.10	152.10	10,059
28 Jul 26	151.39999 +2.40	151.40	148.70	149.90	7,502
27 Jul 26	149.00000 +1.60	150.80	148.40	149.90	7,109
24 Jul 26	147.39999 +2.40	148.00	144.60	145.00	6,794
23 Jul 26	145.00000 -5.90	150.90	144.60	150.60	29,871
22 Jul 26	150.89999 +2.00	151.50	147.50	148.70	9,563
21 Jul 26	148.89999 +0.60	149.10	146.70	149.00	13,641
20 Jul 26	148.30000 -1.30	150.40	147.90	149.50	9,927
17 Jul 26	149.60001 -0.20	150.00	148.50	148.80	10,824
16 Jul 26	149.80000 -0.90	150.90	148.90	150.40	8,124
15 Jul 26	150.70000 +2.80	150.90	146.50	147.80	16,696
14 Jul 26	147.89999 +0.70	148.30	146.20	146.30	10,674
13 Jul 26	147.20000 +1.30	148.00	145.00	145.40	10,652
10 Jul 26	145.89999 +1.50	146.80	144.00	144.00	12,973
09 Jul 26	144.39999 +2.10	145.40	143.30	144.30	13,582
08 Jul 26	142.30000 -3.00	146.00	141.20	145.30	32,602
07 Jul 26	145.30000 +0.30	146.00	144.40	144.90	12,867
06 Jul 26	145.00000 +1.60	145.00	143.20	143.20	12,476
03 Jul 26	143.39999 +2.20	144.10	141.40	141.40	9,710
02 Jul 26	141.20000 +1.70	141.20	137.80	139.40	11,247
01 Jul 26	139.50000 -1.00	140.50	136.10	140.50	25,981
30 Jun 26	140.50000 -0.60	142.60	140.10	141.30	15,197
29 Jun 26	141.10001 +0.30	142.30	140.40	140.80	16,805
26 Jun 26	140.80000 +1.80	142.50	138.80	139.00	25,409
25 Jun 26	139.00000 +5.40	140.80	133.65	135.00	35,061
24 Jun 26	133.60001 +0.00	134.30	131.40	134.00	14,535
23 Jun 26	133.60001 -0.50	135.30	131.70	132.30	11,356
22 Jun 26	134.10001 -0.80	134.90	131.40	134.60	29,187
19 Jun 26	134.89999 -1.30	136.00	133.50	135.80	31,513
18 Jun 26	136.20000 -3.80	139.20	135.50	139.00	23,633
17 Jun 26	140.00000 -2.30	142.50	139.30	142.30	13,249
16 Jun 26	142.30000 -6.70	150.00	139.60	149.90	35,481
15 Jun 26	149.00000 +1.20	154.60	149.00	152.20	18,940
12 Jun 26	147.80000 +4.20	151.20	146.40	146.40	27,509
11 Jun 26	143.60001 -1.20	145.50	143.00	144.60	12,437
10 Jun 26	144.80000 -1.30	150.10	144.80	146.10	17,968
09 Jun 26	146.10001 -7.40	151.50	142.00	150.40	51,389
08 Jun 26	153.50000 +0.20	155.20	151.00	152.00	10,132
05 Jun 26	153.30000 -2.30	157.00	153.30	155.70	13,387
04 Jun 26	155.60001 -1.60	158.85	155.30	158.00	10,368
03 Jun 26	157.20000 -1.90	159.20	156.10	158.50	13,115
02 Jun 26	159.10001 +0.80	161.00	158.50	159.20	9,822
01 Jun 26	158.30000 -3.80	162.80	157.50	161.70	13,032
29 May 26	162.10001 +2.50	163.80	160.10	160.10	19,732
28 May 26	159.60001 -0.50	161.60	159.30	159.50	9,492
27 May 26	160.10001 +2.70	161.90	157.70	157.70	14,939
26 May 26	157.39999 +0.10	158.60	156.50	156.90	17,694
25 May 26	157.30000 +3.70	158.10	155.40	155.40	7,306
22 May 26	153.60001 -0.10	156.20	153.60	154.30	10,620
21 May 26	153.70000 -0.40	156.60	153.50	154.50	9,888
20 May 26	154.10001 -0.40	155.80	152.70	154.10	12,230
19 May 26	154.50000 -2.00	158.60	154.50	157.40	16,034
18 May 26	156.50000 -1.80	158.60	155.20	157.00	15,699
15 May 26	158.30000 -2.70	161.20	156.70	160.10	12,872
14 May 26	161.00000 +2.60	162.50	158.90	158.90	12,259
13 May 26	158.39999 +3.10	160.20	155.50	155.50	11,906
12 May 26	155.30000 -2.30	158.40	154.80	156.60	10,139
11 May 26	157.60001 +0.00	159.00	156.80	157.00	15,634
08 May 26	157.60001 +1.90	159.70	155.00	155.60	13,293
07 May 26	155.70000 +3.00	162.20	155.70	157.70	20,939
06 May 26	152.70000 +5.60	154.00	148.80	150.40	10,258
05 May 26	147.10001 +1.40	149.60	145.50	146.00	17,714
04 May 26	145.70000 -10.60	156.10	145.70	156.10	14,074
30 Apr 26	156.30000 +2.50	156.60	151.90	152.00	8,154
29 Apr 26	153.80000 -1.00	155.80	152.50	155.00	8,117
28 Apr 26	154.80000 +0.00	156.40	154.20	154.80	10,808
27 Apr 26	154.80000 -0.80	157.80	154.60	156.00	8,729
24 Apr 26	155.60001 -0.60	157.40	153.50	155.00	8,180
23 Apr 26	156.20000 +0.80	156.80	154.80	155.30	9,092
22 Apr 26	155.39999 -2.20	157.90	155.40	157.20	8,850
21 Apr 26	157.60001 -1.00	160.40	157.10	159.80	11,222
20 Apr 26	158.60001 -1.10	158.60	155.90	156.40	9,387
17 Apr 26	159.70000 +5.40	161.80	154.10	154.10	9,145
16 Apr 26	154.30000 -0.60	156.20	153.80	155.20	7,634
15 Apr 26	154.89999 -0.50	156.20	153.90	154.50	8,083
14 Apr 26	155.39999 +3.80	155.40	152.50	152.50	8,350
13 Apr 26	151.60001 -0.80	151.60	149.30	150.70	11,694
10 Apr 26	152.39999 +2.10	153.40	150.40	151.50	7,318
09 Apr 26	150.30000 -2.20	153.30	150.20	152.10	11,570
08 Apr 26	152.50000 +14.40	152.90	145.00	146.90	25,622
07 Apr 26	138.10001 -3.40	143.20	136.80	141.80	12,419
02 Apr 26	141.50000 -3.60	142.80	140.10	142.80	11,306
01 Apr 26	145.10001 +4.60	146.30	144.00	145.10	13,634
31 Mar 26	140.50000 +0.00	142.10	138.90	139.70	13,991
30 Mar 26	140.50000 -0.50	141.60	139.10	141.00	17,813
27 Mar 26	141.00000 -5.00	146.40	141.00	146.40	15,783
26 Mar 26	146.00000 -2.30	147.60	138.60	143.10	33,159
25 Mar 26	148.30000 -0.50	150.00	147.20	150.00	12,480
24 Mar 26	148.80000 +1.10	148.90	146.10	148.20	14,937
23 Mar 26	147.70000 +4.10	149.20	139.60	141.00	20,761
20 Mar 26	143.60001 -0.90	146.80	142.80	144.80	25,689
19 Mar 26	144.50000 -4.20	148.10	144.50	147.40	27,426
18 Mar 26	148.70000 -0.60	152.00	147.70	150.20	21,807
17 Mar 26	149.30000 +0.80	150.20	146.50	148.30	14,700
16 Mar 26	148.50000 -1.70	150.30	148.30	149.80	17,990
13 Mar 26	150.20000 +1.30	150.80	146.30	147.40	14,600
12 Mar 26	148.89999 -5.80	155.20	146.40	154.50	24,639
11 Mar 26	154.70000 -3.80	158.00	154.60	157.30	12,535
10 Mar 26	158.50000 +6.50	158.70	154.90	156.00	18,333
09 Mar 26	152.00000 -6.80	155.00	151.00	151.60	18,061
06 Mar 26	158.80000 -0.30	160.10	155.80	159.80	19,116
05 Mar 26	159.10001 +0.80	159.80	156.20	158.20	15,954
04 Mar 26	158.30000 +0.70	158.70	155.50	157.00	15,790
03 Mar 26	157.60001 -6.40	161.60	155.00	161.60	32,952
02 Mar 26	164.00000 -4.00	165.80	161.60	163.60	17,044
27 Feb 26	168.00000 +0.00	168.20	165.50	168.00	14,180
26 Feb 26	168.00000 +1.10	168.40	165.50	167.00	9,792
25 Feb 26	166.89999 -1.30	169.40	166.10	168.10	10,253
24 Feb 26	168.20000 +0.20	168.80	165.90	167.70	13,684
23 Feb 26	168.00000 -1.20	172.00	167.00	168.30	13,912
20 Feb 26	169.20000 +0.20	170.00	167.50	169.00	14,577
19 Feb 26	169.00000 -1.40	170.40	168.00	170.00	9,464
18 Feb 26	170.39999 +2.10	170.40	166.60	167.90	10,765
17 Feb 26	168.30000 +0.20	168.70	166.30	167.00	10,261
16 Feb 26	168.10001 -2.60	170.60	168.10	170.40	6,638
13 Feb 26	170.70000 +2.30	172.10	166.30	167.20	11,316
12 Feb 26	168.39999 -0.80	171.10	167.20	170.50	10,229
11 Feb 26	169.20000 -3.70	172.00	167.80	172.00	14,469
10 Feb 26	172.89999 +4.20	174.80	168.80	169.80	16,595
09 Feb 26	168.70000 -1.30	170.50	167.60	170.40	7,566
06 Feb 26	170.00000 +1.00	170.00	166.70	168.20	12,845
05 Feb 26	169.00000 -2.00	171.90	168.30	171.90	9,494
04 Feb 26	171.00000 +2.40	171.00	165.80	168.90	45,439
03 Feb 26	168.60001 -0.20	171.10	167.30	170.70	10,627
02 Feb 26	168.80000 +0.60	170.40	166.00	167.00	12,400
30 Jan 26	168.20000 -1.40	171.00	168.20	170.40	8,788
29 Jan 26	169.60001 -2.90	174.00	168.90	174.00	10,065
28 Jan 26	172.50000 -1.00	174.00	171.70	172.50	9,146
27 Jan 26	173.50000 -1.90	176.70	173.00	176.30	11,474
26 Jan 26	175.39999 +1.20	175.40	172.40	174.40	16,022
23 Jan 26	174.20000 +1.00	174.50	171.90	172.00	10,928
22 Jan 26	173.20000 +4.70	173.20	170.00	170.00	11,639
21 Jan 26	168.50000 -1.80	172.40	167.00	170.90	12,559
20 Jan 26	170.30000 -1.50	171.40	168.40	171.30	13,444
19 Jan 26	171.80000 -4.20	175.00	171.40	173.50	16,696
16 Jan 26	176.00000 -2.20	178.20	175.20	177.90	18,121
15 Jan 26	178.20000 +3.30	178.80	174.60	176.00	17,004
14 Jan 26	174.89999 +3.20	176.00	170.90	172.20	15,271
13 Jan 26	171.70000 -0.10	172.00	166.90	171.90	19,158
12 Jan 26	171.80000 -2.60	173.70	170.70	173.60	9,091
09 Jan 26	174.39999 +3.10	175.00	171.30	171.30	12,479
08 Jan 26	171.30000 +2.00	171.50	169.50	170.10	10,908
07 Jan 26	169.30000 -2.40	172.60	168.20	172.50	18,069
06 Jan 26	171.70000 -2.60	173.50	168.80	173.40	23,570
05 Jan 26	174.30000 +0.80	174.40	170.70	173.10	14,741
02 Jan 26	173.50000 -1.80	175.10	171.60	174.10	10,494
31 Dec 25	175.30000 +0.70	175.30	173.50	174.50	5,038
30 Dec 25	174.60001 +1.00	175.10	172.80	173.40	10,315
29 Dec 25	173.60001 +0.70	174.20	171.90	172.50	12,541
24 Dec 25	172.89999 -1.00	174.40	172.90	173.60	10,072
23 Dec 25	173.89999 +0.40	173.90	172.20	173.40	14,533
22 Dec 25	173.50000 +1.20	173.50	170.20	172.60	11,926
19 Dec 25	172.30000 +2.40	172.30	169.30	169.30	42,450
18 Dec 25	169.89999 -2.20	172.20	168.00	172.10	28,454
17 Dec 25	172.10001 -1.10	172.90	170.00	171.70	20,140
16 Dec 25	173.20000 +2.30	173.50	170.30	170.30	20,974
15 Dec 25	170.89999 -0.90	172.80	170.00	172.10	15,612
12 Dec 25	171.80000 +1.80	172.30	169.40	170.00	14,796
11 Dec 25	170.00000 +1.30	171.20	168.50	169.60	18,047
10 Dec 25	168.70000 -0.80	170.40	167.80	169.90	13,902
09 Dec 25	169.50000 -5.50	175.80	169.50	175.80	21,164
08 Dec 25	175.00000 +2.30	177.00	173.20	173.60	18,976
05 Dec 25	172.70000 +1.00	173.20	171.20	171.80	13,270
04 Dec 25	171.70000 -1.30	173.40	171.70	173.30	15,836
03 Dec 25	173.00000 -1.00	174.20	172.30	172.90	16,898
02 Dec 25	174.00000 -1.40	175.40	170.40	173.10	20,156
01 Dec 25	175.39999 +3.40	175.40	170.40	171.10	23,230
28 Nov 25	172.00000 +0.60	172.70	167.60	169.70	35,707
27 Nov 25	171.39999 +23.60	171.40	154.10	154.10	112,515
26 Nov 25	147.80000 +0.50	148.80	147.00	147.30	9,259
25 Nov 25	147.30000 +0.80	148.20	144.10	145.70	13,053
24 Nov 25	146.50000 +2.20	147.80	144.60	144.60	16,826
21 Nov 25	144.30000 +2.80	145.20	140.30	140.30	18,035
20 Nov 25	141.50000 -1.00	143.50	140.50	143.50	6,524
19 Nov 25	142.50000 +0.10	143.80	141.50	143.00	6,844
18 Nov 25	142.39999 -1.80	144.00	141.70	143.90	10,022
17 Nov 25	144.20000 -0.80	145.00	144.00	144.50	5,733
14 Nov 25	145.00000 -1.20	146.10	143.80	145.40	7,195
13 Nov 25	146.20000 -1.70	148.60	145.40	148.10	8,515
12 Nov 25	147.89999 -0.40	149.50	147.90	148.70	7,262
11 Nov 25	148.30000 +0.90	148.70	147.10	147.30	4,305
10 Nov 25	147.39999 -0.50	149.50	147.00	148.80	7,482
07 Nov 25	147.89999 -0.60	149.80	146.90	149.80	8,865
06 Nov 25	148.50000 +0.10	149.50	147.50	149.20	10,615
05 Nov 25	148.39999 +3.70	150.30	144.00	144.90	15,983
04 Nov 25	144.70000 +1.20	145.80	142.20	142.80	15,566
03 Nov 25	143.50000 -1.00	145.00	141.80	144.50	11,116
31 Oct 25	144.50000 -2.30	147.20	144.50	147.20	10,875
30 Oct 25	146.80000 -0.80	148.10	146.30	147.60	7,483
29 Oct 25	147.60001 -3.30	151.30	147.40	150.50	8,151
28 Oct 25	150.89999 -0.10	151.70	149.80	151.50	7,136
27 Oct 25	151.00000 -2.10	153.60	150.70	153.00	6,582
24 Oct 25	153.10001 +0.90	153.70	151.20	152.70	6,588
23 Oct 25	152.20000 +1.60	152.70	150.20	150.20	8,822
22 Oct 25	150.60001 +0.80	150.60	147.10	148.90	9,889
21 Oct 25	149.80000 +1.20	150.00	147.40	148.40	8,541
20 Oct 25	148.60001 +2.60	148.80	144.80	146.20	9,970
17 Oct 25	146.00000 -0.50	146.90	144.40	145.30	14,758
16 Oct 25	146.50000 +1.50	146.80	144.10	145.00	13,055
15 Oct 25	145.00000 -0.70	147.80	144.20	146.40	9,662
14 Oct 25	145.70000 +1.40	145.70	142.20	143.70	15,260
13 Oct 25	144.30000 -0.20	146.30	143.20	145.00	8,517
10 Oct 25	144.50000 +0.00	148.50	143.80	144.40	14,471
09 Oct 25	144.50000 -1.80	147.50	144.40	146.20	12,256
08 Oct 25	146.30000 -1.60	148.20	145.50	146.80	10,592
07 Oct 25	147.89999 -0.30	148.20	145.60	147.90	11,684
06 Oct 25	148.20000 -4.70	150.90	145.90	150.90	16,224
03 Oct 25	152.89999 +3.60	154.20	151.00	151.10	26,922
02 Oct 25	149.30000 +1.70	150.00	147.60	149.20	8,953
01 Oct 25	147.60001 -0.70	149.30	147.30	147.90	7,169
30 Sep 25	148.30000 -2.00	150.00	146.40	149.90	15,432
29 Sep 25	150.30000 +2.70	151.40	147.80	148.20	11,656
26 Sep 25	147.60001 -3.00	155.80	147.60	153.70	27,403
25 Sep 25	150.60001 +8.30	150.60	138.40	141.50	41,569
24 Sep 25	142.30000 +2.00	143.60	140.90	141.00	16,239
23 Sep 25	140.30000 -5.40	146.90	140.30	146.10	20,928
22 Sep 25	145.70000 +1.00	146.10	143.00	144.70	12,552
19 Sep 25	144.70000 +0.20	146.70	144.30	144.30	14,864
18 Sep 25	144.50000 +0.10	145.40	143.10	144.80	9,491
17 Sep 25	144.39999 +0.20	145.30	144.00	145.30	4,539
16 Sep 25	144.20000 +1.00	145.70	143.30	143.50	9,927
15 Sep 25	143.20000 -3.40	147.30	143.10	146.90	13,375
12 Sep 25	146.60001 -0.30	147.80	145.90	147.80	5,570
11 Sep 25	146.89999 +0.10	148.00	146.50	147.10	5,964
10 Sep 25	146.80000 +0.80	147.90	145.40	146.00	7,430
09 Sep 25	146.00000 +0.00	147.50	145.60	146.30	8,587
08 Sep 25	146.00000 +1.70	146.80	143.60	144.90	11,122
05 Sep 25	144.30000 +0.80	145.00	143.20	144.40	10,697
04 Sep 25	143.50000 -2.50	145.90	141.90	144.40	19,588
03 Sep 25	146.00000 -1.00	148.10	146.00	147.30	7,569
02 Sep 25	147.00000 -2.80	149.80	146.40	149.60	9,270
01 Sep 25	149.80000 -1.00	151.40	149.40	150.80	7,251
29 Aug 25	150.80000 -1.30	152.10	149.90	151.60	11,174
28 Aug 25	152.10001 +0.60	155.00	152.00	152.00	9,965
27 Aug 25	151.50000 +0.70	152.20	150.20	151.20	9,362
26 Aug 25	150.80000 -8.20	155.70	146.60	155.70	37,608
25 Aug 25	159.00000 -2.30	160.90	159.00	160.70	5,277
22 Aug 25	161.30000 +1.80	162.00	159.20	159.20	15,987
21 Aug 25	159.50000 +1.30	159.70	157.70	158.10	7,502
20 Aug 25	158.20000 -0.70	158.90	157.30	158.00	8,724
19 Aug 25	158.89999 +3.40	159.10	156.00	156.00	9,885
18 Aug 25	155.50000 -1.40	157.30	155.10	157.10	6,184
15 Aug 25	156.89999 -0.80	158.10	156.10	158.00	7,067
14 Aug 25	157.70000 +2.50	157.80	156.00	156.00	12,260
13 Aug 25	155.20000 +0.30	155.70	154.30	155.00	7,789
12 Aug 25	154.89999 +2.50	154.90	152.10	153.00	5,705
11 Aug 25	152.39999 -1.50	154.00	152.30	154.00	5,209
08 Aug 25	153.89999 +0.10	155.10	153.60	154.00	6,302
07 Aug 25	153.80000 +4.20	154.10	149.50	149.50	11,182
06 Aug 25	149.60001 +0.20	150.40	148.70	149.90	6,657
05 Aug 25	149.39999 +0.70	150.70	148.40	150.00	7,065
04 Aug 25	148.70000 +0.30	150.00	148.40	149.60	6,656
01 Aug 25	148.39999 -2.00	149.90	146.70	149.20	17,424
31 Jul 25	150.39999 -1.60	152.80	148.20	151.90	32,320
30 Jul 25	152.00000 -1.70	153.90	151.90	153.90	6,453
29 Jul 25	153.70000 -0.50	154.60	153.20	154.00	13,340
28 Jul 25	154.20000 -0.80	156.10	153.70	156.10	13,892
25 Jul 25	155.00000 +0.70	155.10	152.30	153.60	20,305
24 Jul 25	154.30000 -0.80	156.00	153.20	156.00	11,717
23 Jul 25	155.10001 +1.60	157.20	155.00	155.40	21,763
22 Jul 25	153.50000 +0.20	153.70	152.20	153.30	10,692
21 Jul 25	153.30000 +0.10	154.80	152.80	153.20	13,328
18 Jul 25	153.20000 +1.40	153.40	151.70	152.10	8,986
17 Jul 25	151.80000 +0.80	153.00	150.00	152.30	35,016
16 Jul 25	151.00000 +0.20	152.60	149.50	149.90	13,788
15 Jul 25	150.80000 +0.40	153.50	150.80	151.40	10,692
14 Jul 25	150.39999 -3.10	152.60	150.20	151.80	12,447
11 Jul 25	153.50000 -1.00	155.00	153.50	154.10	9,738
10 Jul 25	154.50000 +2.60	155.30	151.90	152.30	16,921
09 Jul 25	151.89999 +3.00	152.20	148.20	149.80	21,103
08 Jul 25	148.89999 +0.80	149.50	147.90	148.30	10,081
07 Jul 25	148.10001 +1.10	149.20	145.50	146.70	16,483
04 Jul 25	147.00000 -2.90	149.00	146.70	149.00	9,492
03 Jul 25	149.89999 +1.20	150.40	149.00	149.50	10,777
02 Jul 25	148.70000 +0.20	149.10	147.00	149.10	15,594
01 Jul 25	148.50000 +0.60	150.20	147.00	149.20	15,452
30 Jun 25	147.89999 -2.10	149.90	147.00	149.80	25,540
27 Jun 25	150.00000 +3.00	150.30	145.70	147.60	21,528
26 Jun 25	147.00000 +7.70	152.30	145.70	150.00	68,378
25 Jun 25	139.30000 +0.50	140.20	137.50	138.50	18,231
24 Jun 25	138.80000 +3.70	140.00	136.70	136.80	20,768
23 Jun 25	135.10001 -2.10	137.00	135.10	137.00	20,530
20 Jun 25	137.20000 +1.20	138.80	136.00	136.00	51,611
19 Jun 25	136.00000 +0.00	138.10	135.00	135.00	23,302
18 Jun 25	136.00000 -0.20	138.30	135.20	136.20	12,832
17 Jun 25	136.20000 -0.80	137.50	135.70	137.00	15,498
16 Jun 25	137.00000 +1.90	138.00	134.70	135.00	19,699
13 Jun 25	135.10001 -1.30	136.40	132.10	133.30	21,808
12 Jun 25	136.39999 -1.30	138.00	134.80	137.30	19,153
11 Jun 25	137.70000 +1.40	137.90	136.20	136.40	11,486
10 Jun 25	136.30000 +1.40	136.70	134.30	135.00	8,831
09 Jun 25	134.89999 -0.60	136.10	134.90	135.20	8,637
06 Jun 25	135.50000 -0.40	137.20	135.10	135.50	14,937
05 Jun 25	135.89999 +2.10	136.30	132.10	134.40	32,603
04 Jun 25	133.80000 +3.40	134.30	130.50	130.50	32,723
03 Jun 25	130.39999 +1.90	130.40	128.10	128.50	11,085
02 Jun 25	128.50000 -0.60	129.20	127.40	128.80	10,379
30 May 25	129.10001 -2.90	130.40	129.10	129.80	18,034
29 May 25	132.00000 +2.30	133.90	130.40	131.50	34,556
28 May 25	129.70000 +0.30	131.90	129.70	130.00	11,350
27 May 25	129.39999 -0.50	131.10	128.90	129.40	11,655
26 May 25	129.89999 +2.80	129.90	128.20	129.00	7,404
23 May 25	127.10000 -0.20	130.10	125.30	127.60	17,040
22 May 25	127.30000 -1.90	129.50	127.20	128.30	16,116
21 May 25	129.20000 -3.80	133.00	129.20	132.40	15,948
20 May 25	133.00000 +0.20	133.60	131.00	132.90	13,514
19 May 25	132.80000 +2.80	132.90	129.10	129.40	22,204
16 May 25	130.00000 -1.80	132.00	127.90	132.00	27,059
15 May 25	131.80000 +0.00	133.00	130.80	131.10	46,887
14 May 25	131.80000 +12.90	132.70	124.60	125.10	108,094
13 May 25	118.90000 +1.70	119.70	116.20	116.90	19,586
12 May 25	117.20000 +2.10	119.40	116.30	116.50	21,382
09 May 25	115.10000 +1.30	115.50	113.50	113.70	14,736
08 May 25	113.80000 +2.70	113.90	110.90	111.50	15,913
07 May 25	111.10000 +3.90	113.00	107.30	108.90	47,895
06 May 25	107.20000 +0.30	108.50	105.20	107.00	12,977
05 May 25	106.90000 -0.10	108.00	106.00	107.00	19,068
02 May 25	107.00000 +2.70	107.00	105.00	105.20	17,681
30 Apr 25	104.30000 -0.30	107.40	102.70	105.10	22,392
29 Apr 25	104.60000 +1.40	105.40	102.60	103.10	11,526
28 Apr 25	103.20000 -0.70	104.70	102.90	104.20	13,337
25 Apr 25	103.90000 +1.40	104.00	101.20	103.00	14,674
24 Apr 25	102.50000 +1.80	102.50	99.85	100.70	12,993
23 Apr 25	100.70000 +2.00	102.00	99.65	100.40	23,722
22 Apr 25	98.70000 -0.10	99.80	96.50	99.70	14,250
17 Apr 25	98.80000 -1.20	100.00	97.75	100.00	22,443
16 Apr 25	100.00000 -1.10	100.20	98.35	100.20	18,154
15 Apr 25	101.10000 +2.05	101.20	99.20	99.55	19,568
14 Apr 25	99.05000 +3.35	99.05	96.85	98.00	10,406
11 Apr 25	95.70000 -1.65	98.25	94.25	98.05	19,416
10 Apr 25	97.35000 +1.80	105.30	97.15	104.00	36,167
09 Apr 25	95.55000 -4.00	99.25	95.05	97.90	23,557
08 Apr 25	99.55000 +1.75	101.90	98.35	100.10	21,934
07 Apr 25	97.80000 -2.70	105.10	94.35	95.55	48,837
04 Apr 25	100.50000 -2.60	102.40	97.65	101.90	34,595
03 Apr 25	103.10000 -2.70	105.80	102.90	103.90	23,457
02 Apr 25	105.80000 +0.30	106.30	103.70	105.00	21,504
01 Apr 25	105.50000 +2.20	106.30	103.90	104.40	26,107
31 Mar 25	103.30000 -0.80	104.10	101.30	103.00	39,349
28 Mar 25	104.10000 -0.90	106.80	103.60	103.90	47,547
27 Mar 25	105.00000 -13.00	110.50	100.50	103.00	107,403
26 Mar 25	118.00000 -5.60	123.70	117.80	123.70	28,023
25 Mar 25	123.60000 +3.40	124.30	120.50	120.50	9,215
24 Mar 25	120.20000 -3.10	125.40	118.60	124.90	23,540
21 Mar 25	123.30000 -2.50	124.90	122.30	124.60	14,405
20 Mar 25	125.80000 -2.00	128.40	124.60	127.80	14,142
19 Mar 25	127.80000 +0.50	127.80	126.00	126.30	6,899
18 Mar 25	127.30000 +1.30	129.70	126.80	127.10	11,988
17 Mar 25	126.00000 +0.30	126.90	124.70	126.30	11,120
14 Mar 25	125.70000 +2.00	127.00	122.50	122.90	11,728
13 Mar 25	123.70000 -1.40	126.70	123.20	125.70	15,669
12 Mar 25	125.10000 +0.50	127.30	124.60	125.50	10,401
11 Mar 25	124.60000 -5.80	131.40	123.80	131.00	16,192
10 Mar 25	130.39999 -0.40	132.90	128.90	132.00	11,151
07 Mar 25	130.80000 -0.50	131.10	128.50	130.60	10,571
06 Mar 25	131.30000 +2.90	131.50	128.90	130.20	10,631
05 Mar 25	128.39999 +1.10	132.50	128.40	130.10	17,686
04 Mar 25	127.30000 -5.60	131.50	126.90	131.50	16,275
03 Mar 25	132.89999 -0.90	134.50	131.60	132.90	17,823
28 Feb 25	133.80000 +1.00	133.80	130.90	131.10	20,619
27 Feb 25	132.80000 -2.40	134.60	132.40	133.70	20,271
26 Feb 25	135.20000 +2.60	137.50	134.10	134.10	14,517
25 Feb 25	132.60001 -0.70	134.90	132.60	132.60	9,368
24 Feb 25	133.30000 +1.20	134.30	132.00	132.00	8,562
21 Feb 25	132.10001 +1.50	133.20	131.10	131.10	11,281
20 Feb 25	130.60001 -2.00	135.10	130.50	132.50	18,087
19 Feb 25	132.60001 -5.40	138.50	132.30	137.70	18,090
18 Feb 25	138.00000 +0.60	138.90	136.40	137.30	14,601
17 Feb 25	137.39999 +1.20	137.60	135.80	136.20	7,689
14 Feb 25	136.20000 +0.80	137.00	134.70	135.30	9,361
13 Feb 25	135.39999 +1.10	136.90	135.30	136.10	17,533
12 Feb 25	134.30000 -0.70	136.30	134.10	135.30	9,863
11 Feb 25	135.00000 -0.70	137.80	133.50	135.30	25,459
10 Feb 25	135.70000 +2.00	136.00	131.90	134.00	17,459
07 Feb 25	133.70000 +0.60	133.90	133.10	133.40	20,422
06 Feb 25	133.10001 +3.10	133.80	130.00	130.00	15,166
05 Feb 25	130.00000 -1.70	132.00	129.50	131.00	24,570
04 Feb 25	131.70000 +0.90	132.30	129.70	131.00	16,006
03 Feb 25	130.80000 -1.50	131.20	125.60	128.20	41,843
31 Jan 25	132.30000 +0.00	133.80	132.20	132.50	16,093
30 Jan 25	132.30000 +2.50	132.70	130.60	130.60	13,355
29 Jan 25	129.80000 +1.90	130.60	128.60	129.00	13,484
28 Jan 25	127.90000 -0.80	130.90	127.90	128.80	12,803
27 Jan 25	128.70000 -1.30	129.90	127.00	128.70	17,331
24 Jan 25	130.00000 +3.50	130.60	127.00	127.10	32,732
23 Jan 25	126.50000 +1.00	127.00	125.30	125.50	15,326
22 Jan 25	125.50000 +2.80	126.40	123.10	123.40	21,110
21 Jan 25	122.70000 +1.60	123.30	120.50	121.00	11,467
20 Jan 25	121.10000 +1.80	122.40	119.40	119.80	17,308
17 Jan 25	119.30000 -0.30	121.60	119.30	119.70	11,062
16 Jan 25	119.60000 -2.30	123.00	118.40	122.90	16,283
15 Jan 25	121.90000 +2.50	122.50	119.30	119.50	12,072
14 Jan 25	119.40000 +1.80	120.20	118.10	119.00	9,665
13 Jan 25	117.60000 -3.30	120.80	117.00	120.00	11,567
10 Jan 25	120.90000 +0.60	123.20	119.30	120.40	14,125
09 Jan 25	120.30000 -1.20	121.50	120.00	120.50	9,483
08 Jan 25	121.50000 -2.90	127.00	114.60	116.00	78,032
07 Jan 25	124.40000 -1.80	127.50	123.50	127.20	14,807
06 Jan 25	126.20000 +3.20	128.50	124.40	124.60	24,589
03 Jan 25	123.00000 -1.60	124.30	122.60	123.90	11,714
02 Jan 25	124.60000 +2.30	124.60	121.90	122.80	10,564
31 Dec 24	122.30000 +1.60	122.40	120.40	120.60	1,957
30 Dec 24	120.70000 -0.90	121.60	120.00	121.50	12,027
27 Dec 24	121.60000 +1.40	123.00	120.20	120.20	7,588
24 Dec 24	120.20000 -0.10	121.10	120.20	120.40	3,322
23 Dec 24	120.30000 +0.00	121.00	118.90	120.00	8,074
20 Dec 24	120.30000 -0.90	120.80	118.10	120.50	18,190
19 Dec 24	121.20000 -1.30	122.00	119.50	120.20	13,025
18 Dec 24	122.50000 +0.60	124.30	122.20	122.20	12,537
17 Dec 24	121.90000 +0.60	122.70	120.50	120.60	9,562
16 Dec 24	121.30000 -3.00	123.80	119.20	123.30	20,891
13 Dec 24	124.30000 -1.00	126.40	124.10	125.00	11,908
12 Dec 24	125.30000 +0.50	126.50	124.70	125.00	15,588
11 Dec 24	124.80000 -1.30	125.50	124.20	125.30	11,910
10 Dec 24	126.10000 +1.10	126.60	124.60	124.80	14,619
09 Dec 24	125.00000 +2.30	126.50	123.30	123.80	22,593
06 Dec 24	122.70000 +1.30	123.20	121.40	121.80	13,206
05 Dec 24	121.40000 +2.90	121.80	118.00	118.00	16,381
04 Dec 24	118.50000 +2.70	119.30	115.50	115.50	20,148
03 Dec 24	115.80000 +1.10	117.00	115.30	116.80	15,192
02 Dec 24	114.70000 -4.40	117.90	114.00	116.60	27,465
29 Nov 24	119.10000 -1.70	121.20	117.90	120.40	25,479
28 Nov 24	120.80000 -1.20	122.50	119.20	122.00	22,770
27 Nov 24	122.00000 -1.00	123.10	120.00	122.90	36,077
26 Nov 24	123.00000 +3.60	128.40	120.90	125.00	67,940
25 Nov 24	119.40000 +1.80	120.00	115.50	118.50	21,047
22 Nov 24	117.60000 +1.20	118.20	115.90	117.20	11,400
21 Nov 24	116.40000 +0.50	116.60	114.00	116.00	27,082
20 Nov 24	115.90000 -4.00	120.30	115.00	120.10	24,980
19 Nov 24	119.90000 -0.30	121.00	118.00	120.00	20,373
18 Nov 24	120.20000 -0.70	122.70	119.80	121.00	14,000
15 Nov 24	120.90000 -0.90	121.40	119.00	120.80	12,591
14 Nov 24	121.80000 +2.80	122.10	117.90	119.50	25,374
13 Nov 24	119.00000 -2.60	123.30	118.00	121.20	38,257
12 Nov 24	121.60000 -3.30	123.60	121.60	123.40	16,629
11 Nov 24	124.90000 +0.70	126.40	124.80	125.00	7,478
08 Nov 24	124.20000 -2.30	126.50	123.60	126.40	9,821
07 Nov 24	126.50000 +1.70	127.10	125.30	125.30	13,780
06 Nov 24	124.80000 +0.00	126.70	124.60	125.00	15,051
05 Nov 24	124.80000 +0.80	125.70	123.90	123.90	10,653
04 Nov 24	124.00000 -1.00	126.00	123.60	124.80	14,770
01 Nov 24	125.00000 +0.00	125.40	123.80	125.00	8,745
31 Oct 24	125.00000 +1.10	125.40	123.50	123.90	15,308
30 Oct 24	123.90000 -0.40	127.20	123.30	124.00	18,334
29 Oct 24	124.30000 +3.40	128.50	119.30	121.10	35,340
28 Oct 24	120.90000 +0.80	121.60	118.60	121.30	15,383
25 Oct 24	120.10000 +1.40	121.10	117.70	118.00	19,929
24 Oct 24	118.70000 +1.40	120.30	117.80	117.80	11,921
23 Oct 24	117.30000 -1.70	119.70	117.30	118.80	14,360
22 Oct 24	119.00000 -0.40	119.70	117.70	119.40	15,876
21 Oct 24	119.40000 -2.20	123.00	118.60	121.40	18,439
18 Oct 24	121.60000 +2.60	123.60	119.20	119.20	29,409
17 Oct 24	119.00000 +0.50	120.10	117.90	119.50	18,740
16 Oct 24	118.50000 +1.00	119.20	116.00	116.10	16,586
15 Oct 24	117.50000 +2.10	117.90	115.40	115.60	17,660
14 Oct 24	115.40000 +0.60	115.40	113.90	114.70	12,751
11 Oct 24	114.80000 +0.20	115.70	113.60	114.60	16,979
10 Oct 24	114.60000 -0.70	115.80	114.00	115.40	21,112
09 Oct 24	115.30000 +2.30	115.30	112.50	112.80	18,619
08 Oct 24	113.00000 +0.20	113.80	110.00	110.50	11,637
07 Oct 24	112.80000 -3.50	115.60	112.60	115.50	13,019
04 Oct 24	116.30000 +4.40	116.60	112.00	112.00	19,613
03 Oct 24	111.90000 -4.30	114.50	111.90	114.50	21,206
02 Oct 24	116.20000 +1.10	117.90	114.20	114.80	21,910
01 Oct 24	115.10000 -0.30	118.20	114.80	115.40	22,464
30 Sep 24	115.40000 -4.40	120.80	115.20	120.70	35,029
27 Sep 24	119.80000 +12.30	121.10	114.60	117.40	69,598
26 Sep 24	107.50000 +7.30	107.90	102.00	102.50	38,603
25 Sep 24	100.20000 -4.20	104.10	100.20	103.70	22,969
24 Sep 24	104.40000 +0.20	106.10	104.20	105.10	12,076
23 Sep 24	104.20000 +1.00	104.50	102.50	103.70	13,914
20 Sep 24	103.20000 -2.90	105.60	103.20	105.60	21,528
19 Sep 24	106.10000 +6.10	106.50	101.00	101.00	23,476
18 Sep 24	100.00000 +0.75	102.00	99.55	99.90	24,489
17 Sep 24	99.25000 +0.60	99.25	95.60	98.80	48,557
16 Sep 24	98.65000 -1.30	100.20	98.65	99.85	13,140
13 Sep 24	99.95000 -0.05	101.20	99.65	100.40	9,782
12 Sep 24	100.00000 +0.45	101.30	99.60	100.70	15,827
11 Sep 24	99.55000 -0.45	101.00	98.95	100.30	21,630
10 Sep 24	100.00000 -0.50	101.10	98.15	100.50	19,230
09 Sep 24	100.50000 +0.50	101.40	100.00	100.60	12,089
06 Sep 24	100.00000 -1.90	102.20	100.00	101.80	19,340
05 Sep 24	101.90000 +0.80	102.90	100.50	101.00	15,848
04 Sep 24	101.10000 -2.20	102.40	100.80	101.90	25,903
03 Sep 24	103.30000 -1.90	105.20	102.80	105.20	13,359
02 Sep 24	105.20000 -1.10	106.00	103.70	105.90	14,511
30 Aug 24	106.30000 +1.30	106.70	105.20	105.20	20,720
29 Aug 24	105.00000 +0.60	106.10	104.20	104.20	14,106
28 Aug 24	104.40000 -2.00	106.40	104.20	106.40	10,085
27 Aug 24	106.40000 -1.00	108.00	106.40	107.40	7,660
26 Aug 24	107.40000 +0.10	107.80	106.20	107.60	8,757
23 Aug 24	107.30000 +0.80	107.50	106.10	106.70	7,274
22 Aug 24	106.50000 -0.20	108.10	106.30	106.90	7,856
21 Aug 24	106.70000 +1.40	107.70	105.50	105.70	11,160
20 Aug 24	105.30000 -0.70	107.10	105.30	107.00	10,163
19 Aug 24	106.00000 +1.90	106.10	104.20	104.40	7,135
16 Aug 24	104.10000 -0.80	105.80	103.80	105.80	10,058
15 Aug 24	104.90000 +1.10	105.20	103.50	104.10	16,409
14 Aug 24	103.80000 +0.70	104.00	103.40	103.60	5,242
13 Aug 24	103.10000 +0.60	103.10	101.90	102.70	6,977
12 Aug 24	102.50000 -0.90	104.60	102.50	104.10	7,750
09 Aug 24	103.40000 -0.10	104.50	102.50	103.50	8,354
08 Aug 24	103.50000 -1.00	103.90	102.30	103.90	12,957
07 Aug 24	104.50000 +1.80	105.00	103.50	103.90	10,481
06 Aug 24	102.70000 -0.30	104.10	102.10	103.60	13,881
05 Aug 24	103.00000 -1.10	103.00	99.50	100.30	20,532
02 Aug 24	104.10000 -1.60	105.60	103.30	104.90	13,343
01 Aug 24	105.70000 -2.80	108.30	105.30	107.90	15,545
31 Jul 24	108.50000 -0.10	110.90	108.20	110.70	12,011
30 Jul 24	108.60000 +0.70	109.50	107.50	107.60	9,983
29 Jul 24	107.90000 +0.00	109.30	107.20	108.90	13,665
26 Jul 24	107.90000 +1.40	107.90	106.10	106.50	13,240
25 Jul 24	106.50000 -0.10	106.50	102.40	104.30	35,197
24 Jul 24	106.60000 -2.80	108.50	106.60	108.00	15,697
23 Jul 24	109.40000 -0.30	109.70	107.50	109.70	30,246
22 Jul 24	109.70000 +2.40	109.90	108.00	108.90	62,234
19 Jul 24	107.30000 -3.70	110.40	106.80	110.40	27,528
18 Jul 24	111.00000 -0.20	112.20	110.60	111.80	23,585
17 Jul 24	111.20000 -3.40	113.70	111.00	113.70	26,514
16 Jul 24	114.60000 +0.30	114.60	112.70	114.30	8,447
15 Jul 24	114.30000 -0.90	115.70	113.20	115.70	12,101
12 Jul 24	115.20000 +1.60	115.40	113.50	114.10	15,050
11 Jul 24	113.60000 +1.50	114.70	111.40	113.10	13,079
10 Jul 24	112.10000 +0.30	112.70	111.10	111.50	21,580
09 Jul 24	111.80000 -3.20	114.70	111.80	114.10	17,793
08 Jul 24	115.00000 +1.60	115.90	113.20	113.80	18,819
05 Jul 24	113.40000 -0.60	115.20	113.40	114.50	11,582
04 Jul 24	114.00000 -0.60	116.50	113.70	115.30	15,725
03 Jul 24	114.60000 +1.20	115.70	113.80	114.00	18,836
02 Jul 24	113.40000 +1.00	113.40	111.00	111.80	10,137
01 Jul 24	112.40000 +3.00	115.20	112.40	114.50	28,518
28 Jun 24	109.40000 +0.60	111.50	109.10	110.80	22,871
27 Jun 24	108.80000 -2.30	111.90	107.90	111.00	38,930
26 Jun 24	111.10000 -1.80	114.20	109.60	113.60	39,466
25 Jun 24	112.90000 -7.10	122.10	111.20	121.10	85,727
24 Jun 24	120.00000 +2.40	120.40	117.20	117.80	18,567
21 Jun 24	117.60000 -4.10	121.20	117.50	121.10	18,772
20 Jun 24	121.70000 +4.20	122.90	117.30	117.50	28,875
19 Jun 24	117.50000 -1.50	119.50	117.50	119.50	12,774
18 Jun 24	119.00000 +1.10	120.60	117.80	119.60	17,639
17 Jun 24	117.90000 -2.30	120.90	116.50	117.90	44,759
14 Jun 24	120.20000 -4.70	125.10	118.10	124.40	58,632
13 Jun 24	124.90000 -13.10	137.80	124.50	137.80	55,644
12 Jun 24	138.00000 -0.10	139.00	136.30	137.90	15,245
11 Jun 24	138.10001 -1.20	140.40	137.90	139.70	14,316
10 Jun 24	139.30000 +0.30	139.30	135.90	137.00	19,714
07 Jun 24	139.00000 +0.70	139.70	137.70	138.50	9,043
06 Jun 24	138.30000 +0.30	139.80	137.90	138.70	20,624
05 Jun 24	138.00000 +0.40	138.50	136.50	137.60	14,121
04 Jun 24	137.60001 -1.40	142.00	137.60	139.00	14,271
03 Jun 24	139.00000 -0.80	140.50	138.00	140.00	13,958
31 May 24	139.80000 +1.20	140.20	137.60	138.60	30,767
30 May 24	138.60001 +1.30	138.80	136.70	137.00	7,984
29 May 24	137.30000 -3.10	140.20	137.10	139.80	22,944
28 May 24	140.39999 -2.20	143.50	139.80	143.40	13,013
27 May 24	142.60001 +1.90	142.60	140.80	141.00	10,336
24 May 24	140.70000 +0.60	140.90	138.40	138.80	15,172
23 May 24	140.10001 -0.30	141.80	139.80	140.40	10,918
22 May 24	140.39999 -2.70	141.90	139.70	141.90	15,552
21 May 24	143.10001 +0.60	144.10	142.00	142.40	12,893
20 May 24	142.50000 -1.50	144.50	142.50	144.00	15,102
17 May 24	144.00000 -1.60	147.40	143.00	147.00	19,009
16 May 24	145.60001 +1.60	145.60	142.60	144.30	34,581
15 May 24	144.00000 -10.50	148.50	139.80	145.00	117,043
14 May 24	154.50000 +0.60	156.50	152.70	154.20	20,182
13 May 24	153.89999 +3.50	154.60	151.40	152.40	19,968
10 May 24	150.39999 +1.00	151.10	149.50	149.50	7,322
09 May 24	149.39999 +0.70	150.80	148.20	149.10	10,154
08 May 24	148.70000 +0.90	149.10	146.80	148.30	7,109
07 May 24	147.80000 +1.40	147.80	145.50	146.10	8,571
06 May 24	146.39999 +0.60	147.80	146.30	146.90	9,990
03 May 24	145.80000 +1.00	147.70	145.40	145.40	12,094
02 May 24	144.80000 +1.30	145.40	142.70	143.90	14,846
30 Apr 24	143.50000 -3.40	146.50	143.40	146.50	21,913
29 Apr 24	146.89999 +2.00	147.00	144.50	145.00	13,489
26 Apr 24	144.89999 +1.90	145.80	143.80	145.10	14,497
25 Apr 24	143.00000 -1.00	145.10	142.10	144.00	18,913
24 Apr 24	144.00000 +0.00	145.20	143.50	144.80	15,228
23 Apr 24	144.00000 +1.00	145.10	141.00	142.50	18,250
22 Apr 24	143.00000 -6.50	149.00	140.10	148.00	58,037
19 Apr 24	149.50000 -2.50	151.00	148.60	150.00	14,167
18 Apr 24	152.00000 +0.00	152.20	150.70	151.90	10,998
17 Apr 24	152.00000 -0.80	153.60	152.00	152.60	14,253
16 Apr 24	152.80000 -3.30	154.10	151.00	153.20	18,220
15 Apr 24	156.10001 +0.10	157.30	156.00	156.00	7,091
12 Apr 24	156.00000 -2.20	160.30	155.60	159.60	15,380
11 Apr 24	158.20000 +1.10	158.20	156.40	157.20	10,861
10 Apr 24	157.10001 -1.80	160.40	157.00	159.90	9,836
09 Apr 24	158.89999 -0.60	160.10	158.70	159.60	6,658
08 Apr 24	159.50000 +1.60	161.00	158.40	158.40	13,291
05 Apr 24	157.89999 +0.50	158.10	156.20	156.20	11,410
04 Apr 24	157.39999 -0.40	159.30	156.70	157.80	11,099
03 Apr 24	157.80000 -0.10	158.60	156.40	158.30	14,419
02 Apr 24	157.89999 -5.10	163.00	157.70	163.00	33,006
28 Mar 24	163.00000 +14.80	163.80	153.70	153.70	123,943
27 Mar 24	148.20000 +1.90	148.20	145.30	146.20	11,168
26 Mar 24	146.30000 +1.80	146.30	143.70	145.00	16,503
25 Mar 24	144.50000 -1.40	145.90	143.20	145.30	11,635
22 Mar 24	145.89999 -0.80	147.10	145.30	146.00	8,626
21 Mar 24	146.70000 +1.10	147.90	144.80	147.50	17,098
20 Mar 24	145.60001 -1.60	147.20	144.90	147.20	10,640
19 Mar 24	147.20000 +0.30	147.60	146.20	147.40	7,712
18 Mar 24	146.89999 +2.00	148.20	145.10	145.10	9,527
15 Mar 24	144.89999 +2.20	145.10	142.50	142.70	28,690
14 Mar 24	142.70000 -0.90	144.00	142.60	143.50	21,716
13 Mar 24	143.60001 -1.10	145.50	143.00	145.50	12,664
12 Mar 24	144.70000 +1.00	145.40	142.50	143.40	11,021
11 Mar 24	143.70000 -1.60	145.30	142.30	145.30	21,072
08 Mar 24	145.30000 -0.20	145.50	143.10	145.10	15,187
07 Mar 24	145.50000 -1.50	146.70	143.50	145.00	20,079
06 Mar 24	147.00000 -1.70	148.60	146.20	148.60	17,393
05 Mar 24	148.70000 -1.30	150.40	148.20	150.30	13,267
04 Mar 24	150.00000 -1.50	151.50	150.00	151.20	7,177
01 Mar 24	151.50000 +1.90	152.50	149.00	149.00	20,977
29 Feb 24	149.60001 -3.10	153.60	148.30	152.70	21,824
28 Feb 24	152.70000 +1.50	153.50	151.30	151.60	24,907
27 Feb 24	151.20000 +2.20	151.20	148.20	149.20	12,551
26 Feb 24	149.00000 -0.90	149.70	146.50	149.70	9,395
23 Feb 24	149.89999 -0.10	150.10	147.90	150.10	9,239
22 Feb 24	150.00000 +3.20	150.80	148.10	148.90	23,015
21 Feb 24	146.80000 +1.90	147.30	145.70	145.80	16,265
20 Feb 24	144.89999 +0.20	145.90	144.20	145.10	8,965
19 Feb 24	144.70000 +0.30	145.50	143.20	144.40	13,362
16 Feb 24	144.39999 +0.80	145.40	144.20	145.40	12,586
15 Feb 24	143.60001 -1.20	146.40	143.10	145.90	12,218
14 Feb 24	144.80000 +0.30	145.20	143.90	144.40	21,712
13 Feb 24	144.50000 -1.20	146.30	142.70	146.00	28,671
12 Feb 24	145.70000 +0.00	147.00	145.20	146.00	8,755
09 Feb 24	145.70000 -1.40	147.50	144.20	147.20	9,704
08 Feb 24	147.10001 -1.80	150.40	146.90	149.10	14,621
07 Feb 24	148.89999 -0.70	150.60	148.60	149.80	9,615
06 Feb 24	149.60001 +1.70	149.90	146.30	148.00	15,914
05 Feb 24	147.89999 +0.30	149.60	147.60	148.10	12,787
02 Feb 24	147.60001 +0.40	150.00	147.30	148.30	23,884
01 Feb 24	147.20000 +0.80	147.90	145.40	146.10	8,948
31 Jan 24	146.39999 +2.10	147.30	144.00	144.30	20,399
30 Jan 24	144.30000 +0.60	144.60	142.90	144.10	9,458
29 Jan 24	143.70000 -0.10	145.40	143.00	143.90	10,918
26 Jan 24	143.80000 +0.30	144.80	143.20	144.20	10,667
25 Jan 24	143.50000 +0.60	143.90	142.30	142.50	9,773
24 Jan 24	142.89999 -0.50	144.70	142.20	144.70	10,783
23 Jan 24	143.39999 +0.90	145.30	142.60	142.60	13,922
22 Jan 24	142.50000 +1.30	143.40	142.10	142.80	11,013
19 Jan 24	141.20000 -0.20	143.20	141.20	142.40	16,452
18 Jan 24	141.39999 +3.60	141.90	138.60	138.90	16,342
17 Jan 24	137.80000 -4.30	141.00	136.50	140.00	15,008
16 Jan 24	142.10001 -0.90	143.50	140.70	142.40	15,104
15 Jan 24	143.00000 +0.70	143.90	141.70	143.90	15,348
12 Jan 24	142.30000 -0.20	144.70	142.00	142.50	13,389
11 Jan 24	142.50000 +1.50	143.00	140.10	142.00	24,958
10 Jan 24	141.00000 -3.40	142.70	139.00	142.70	33,019
09 Jan 24	144.39999 +1.80	149.00	143.50	146.00	46,899
08 Jan 24	142.60001 +2.10	142.70	139.00	140.10	11,140
05 Jan 24	140.50000 -0.60	141.50	137.60	140.10	14,821
04 Jan 24	141.10001 -0.30	141.60	139.70	141.40	11,569
03 Jan 24	141.39999 -5.20	146.30	140.70	146.30	20,991
02 Jan 24	146.60001 -1.70	149.60	146.10	147.80	12,873
29 Dec 23	148.30000 -0.30	149.40	147.60	148.70	8,191
28 Dec 23	148.60001 -0.50	150.00	147.90	149.40	9,386
27 Dec 23	149.10001 +2.30	149.50	146.70	146.80	19,257
22 Dec 23	146.80000 +0.60	146.80	145.10	145.80	10,446
21 Dec 23	146.20000 -0.80	146.40	143.30	146.30	12,249
20 Dec 23	147.00000 +0.90	147.80	144.50	145.70	20,869
19 Dec 23	146.10001 +4.00	146.40	142.10	142.10	17,499
18 Dec 23	142.10001 +0.40	142.30	139.20	141.50	16,197
15 Dec 23	141.70000 +0.70	142.10	140.30	141.20	19,735
14 Dec 23	141.00000 +5.90	142.30	138.20	138.30	32,045
13 Dec 23	135.10001 -1.40	137.00	135.10	136.70	15,084
12 Dec 23	136.50000 -3.80	140.40	136.40	140.10	19,858
11 Dec 23	140.30000 -1.60	141.90	140.20	141.90	9,505
08 Dec 23	141.89999 +0.70	142.80	141.20	141.20	14,033
07 Dec 23	141.20000 -0.20	141.70	136.80	140.00	17,729
06 Dec 23	141.39999 +0.00	142.10	140.40	141.30	12,824
05 Dec 23	141.39999 +1.90	141.90	139.00	139.50	10,920
04 Dec 23	139.50000 -0.60	142.20	138.60	141.00	23,371
01 Dec 23	140.10001 -1.50	142.30	139.30	141.60	21,101
30 Nov 23	141.60001 -0.50	142.80	140.10	142.10	19,135
29 Nov 23	142.10001 +0.30	147.30	141.50	143.70	34,329
28 Nov 23	141.80000 -0.40	142.60	139.90	142.20	13,396
27 Nov 23	142.20000 +0.30	143.20	139.40	141.60	17,530
24 Nov 23	141.89999 +4.50	142.20	136.80	137.20	31,689
23 Nov 23	137.39999 +0.30	137.40	135.90	136.80	10,726
22 Nov 23	137.10001 +3.30	137.10	133.90	134.10	12,373
21 Nov 23	133.80000 -4.00	138.10	133.70	137.80	15,319
20 Nov 23	137.80000 +0.60	137.80	136.70	137.40	17,211
17 Nov 23	137.20000 +2.40	137.40	134.40	134.50	13,955
16 Nov 23	134.80000 -2.50	137.50	134.40	137.30	17,794
15 Nov 23	137.30000 +0.60	137.40	135.80	136.50	20,620
14 Nov 23	136.70000 +3.80	136.90	132.40	133.30	13,147
13 Nov 23	132.89999 +0.70	133.40	131.40	133.00	7,929
10 Nov 23	132.20000 -3.10	134.50	131.90	134.40	13,478
09 Nov 23	135.30000 +4.60	135.30	130.70	130.70	26,015
08 Nov 23	130.70000 +1.30	130.70	128.00	128.70	21,962
07 Nov 23	129.39999 -1.00	130.90	128.30	130.20	10,851
06 Nov 23	130.39999 -0.80	131.80	130.10	131.60	9,042
03 Nov 23	131.20000 +3.60	131.30	128.40	128.70	19,457
02 Nov 23	127.60000 +2.90	128.50	124.00	125.60	18,329
01 Nov 23	124.70000 +0.90	124.90	123.30	124.30	11,334
31 Oct 23	123.80000 +1.70	124.60	122.60	122.60	11,563
30 Oct 23	122.10000 -2.30	124.80	122.10	124.50	10,415
27 Oct 23	124.40000 +1.20	126.00	122.60	122.90	14,396
26 Oct 23	123.20000 -1.90	124.70	121.10	122.90	28,680
25 Oct 23	125.10000 -4.10	129.00	125.00	129.00	12,465
24 Oct 23	129.20000 -0.10	130.70	128.80	129.70	9,610
23 Oct 23	129.30000 +1.00	129.80	126.70	129.20	14,064
20 Oct 23	128.30000 -2.50	130.30	127.70	130.00	15,514
19 Oct 23	130.80000 -3.60	133.50	130.60	133.30	11,090
18 Oct 23	134.39999 +0.30	136.20	133.80	134.00	15,840
17 Oct 23	134.10001 -0.30	134.40	132.30	134.10	10,781
16 Oct 23	134.39999 +1.90	135.20	132.70	133.40	10,902
13 Oct 23	132.50000 -4.00	137.90	132.00	137.00	20,679
12 Oct 23	136.50000 +7.00	137.40	130.70	131.00	30,945
11 Oct 23	129.50000 -2.20	130.50	128.30	129.60	7,182
10 Oct 23	131.70000 +4.50	132.10	128.30	128.30	9,543
09 Oct 23	127.20000 -3.80	130.50	126.90	130.30	13,569
06 Oct 23	131.00000 +1.50	132.30	129.40	130.20	23,605
05 Oct 23	129.50000 -0.40	131.70	129.10	130.00	12,299
04 Oct 23	129.89999 +2.00	129.90	125.80	126.80	13,446
03 Oct 23	127.90000 -2.00	130.70	126.90	129.40	25,333
02 Oct 23	129.89999 +1.40	132.20	129.10	130.20	24,070
29 Sep 23	128.50000 +10.50	131.40	124.80	126.00	64,073
28 Sep 23	118.00000 -1.40	119.70	116.60	119.50	27,749
27 Sep 23	119.40000 -0.10	121.70	119.10	119.70	15,007
26 Sep 23	119.50000 -3.30	122.20	118.70	122.20	24,249
25 Sep 23	122.80000 -2.10	124.60	121.30	124.60	16,158
22 Sep 23	124.90000 -0.60	126.10	124.30	125.60	14,571
21 Sep 23	125.50000 -1.10	126.00	124.40	125.50	7,880
20 Sep 23	126.60000 +2.90	126.60	124.10	124.10	13,647
19 Sep 23	123.70000 +0.60	123.80	121.30	123.10	12,529
18 Sep 23	123.10000 -2.10	125.80	123.10	125.00	6,713
15 Sep 23	125.20000 -0.80	127.30	124.80	126.50	11,222
14 Sep 23	126.00000 +0.50	126.10	124.00	125.40	10,412
13 Sep 23	125.50000 +1.10	126.30	123.50	123.90	7,861
12 Sep 23	124.40000 -0.50	125.30	123.70	125.30	4,411
11 Sep 23	124.90000 +0.80	126.60	124.50	124.70	7,970
08 Sep 23	124.10000 +1.20	124.70	121.50	123.10	10,377
07 Sep 23	122.90000 -1.00	123.80	121.90	123.50	9,128
06 Sep 23	123.90000 -0.90	124.70	122.90	124.00	7,810
05 Sep 23	124.80000 -1.50	126.00	124.00	126.00	9,217
04 Sep 23	126.30000 -1.40	128.60	126.20	127.80	4,885
01 Sep 23	127.70000 -2.30	129.90	127.70	129.90	9,512
31 Aug 23	130.00000 +1.70	130.60	127.80	128.00	12,125
30 Aug 23	128.30000 -0.60	129.80	128.00	129.20	7,396
29 Aug 23	128.89999 +2.30	129.00	126.80	127.10	8,236
28 Aug 23	126.60000 +1.30	127.10	125.50	125.50	5,203
25 Aug 23	125.30000 +0.00	125.80	124.30	124.80	7,555
24 Aug 23	125.30000 -0.90	127.70	124.40	126.60	7,825
23 Aug 23	126.20000 -0.40	127.50	125.10	127.10	8,033
22 Aug 23	126.60000 +1.00	127.10	125.90	126.50	7,400
21 Aug 23	125.60000 -0.70	126.70	125.10	126.50	5,780
18 Aug 23	126.30000 -0.60	127.30	125.10	127.00	10,706
17 Aug 23	126.90000 -2.00	128.10	126.20	128.10	7,378
16 Aug 23	128.89999 +0.20	129.20	127.80	128.80	5,114
15 Aug 23	128.70000 -1.40	130.70	128.40	130.60	4,522
14 Aug 23	130.10001 -1.00	131.10	129.90	130.70	5,134
11 Aug 23	131.10001 -0.40	131.40	130.00	131.40	6,732
10 Aug 23	131.50000 -0.40	133.70	130.70	132.40	10,685
09 Aug 23	131.89999 +0.40	133.30	131.90	133.00	5,358
08 Aug 23	131.50000 -0.90	133.00	129.80	131.60	9,992
07 Aug 23	132.39999 +0.50	132.40	131.20	131.40	6,553
04 Aug 23	131.89999 +2.10	132.00	129.60	129.80	7,343
03 Aug 23	129.80000 -1.30	130.90	129.00	130.40	12,138
02 Aug 23	131.10001 -1.20	131.40	130.10	131.00	8,588
01 Aug 23	132.30000 -1.00	133.10	131.90	133.10	5,973
31 Jul 23	133.30000 -0.70	133.80	131.70	133.80	11,425
28 Jul 23	134.00000 -1.70	135.50	132.60	134.90	10,678
27 Jul 23	135.70000 +3.70	135.70	133.00	133.00	10,302
26 Jul 23	132.00000 -1.80	133.90	130.40	133.70	9,936
25 Jul 23	133.80000 -0.50	134.90	133.50	134.70	14,025
24 Jul 23	134.30000 +0.30	135.50	133.70	134.00	6,138
21 Jul 23	134.00000 -1.60	136.20	133.50	135.40	8,273
20 Jul 23	135.60001 -0.50	135.80	134.10	135.70	9,153
19 Jul 23	136.10001 +0.50	136.80	134.70	135.80	8,203
18 Jul 23	135.60001 +2.10	135.60	133.30	133.30	6,870
17 Jul 23	133.50000 -1.50	134.30	132.90	134.00	10,486
14 Jul 23	135.00000 +0.00	135.70	134.40	135.10	6,055
13 Jul 23	135.00000 -0.90	137.20	135.00	136.00	8,705
12 Jul 23	135.89999 +4.30	135.90	131.80	131.90	15,677
11 Jul 23	131.60001 -1.40	133.50	131.40	133.40	9,252
10 Jul 23	133.00000 +0.50	133.50	132.00	132.60	14,136
07 Jul 23	132.50000 +4.10	133.40	127.50	128.70	17,667
06 Jul 23	128.39999 -2.30	130.50	128.40	130.00	12,041
05 Jul 23	130.70000 -2.70	133.00	130.20	133.00	11,798
04 Jul 23	133.39999 -0.90	134.40	133.00	134.30	8,974
03 Jul 23	134.30000 +3.00	136.70	132.90	135.50	21,902
30 Jun 23	131.30000 +3.40	132.60	128.70	128.90	23,608
29 Jun 23	127.90000 +1.50	128.10	125.70	126.90	9,189
28 Jun 23	126.40000 -0.60	128.00	125.20	126.10	17,580
27 Jun 23	127.00000 -7.00	133.00	122.00	131.70	65,906
26 Jun 23	134.00000 -1.70	135.50	132.70	135.50	15,645
23 Jun 23	135.70000 +1.30	136.30	133.70	134.40	13,606
22 Jun 23	134.39999 -4.20	137.90	133.90	137.30	19,221
21 Jun 23	138.60001 +0.50	140.80	138.20	138.40	27,204
20 Jun 23	138.10001 -0.80	138.60	136.60	138.50	10,420
19 Jun 23	138.89999 -1.50	140.20	138.20	139.80	12,702
16 Jun 23	140.39999 +3.40	140.40	136.20	137.50	41,759
15 Jun 23	137.00000 -2.50	139.50	136.40	139.50	12,766
14 Jun 23	139.50000 +1.20	139.60	137.90	138.40	19,759
13 Jun 23	138.30000 +2.00	138.50	136.80	137.40	14,370
12 Jun 23	136.30000 +0.50	137.50	135.10	136.60	14,552
09 Jun 23	135.80000 +1.50	138.10	133.80	134.70	36,930
08 Jun 23	134.30000 +1.00	134.50	132.30	132.80	10,068
07 Jun 23	133.30000 +2.50	133.30	130.50	130.90	11,079
06 Jun 23	130.80000 -2.00	132.50	129.80	132.50	9,787
05 Jun 23	132.80000 +0.30	133.50	131.50	133.50	10,765
02 Jun 23	132.50000 +3.60	132.90	129.40	129.50	19,343
01 Jun 23	128.89999 +2.20	129.20	127.40	127.70	8,146
31 May 23	126.70000 -1.60	127.80	126.20	127.80	18,352
30 May 23	128.30000 -1.90	130.50	128.00	130.50	8,415
29 May 23	130.20000 +0.20	130.90	129.30	130.80	5,825
26 May 23	130.00000 +1.30	131.00	128.60	129.90	15,681
25 May 23	128.70000 +1.60	129.00	125.00	127.00	22,976
24 May 23	127.10000 -2.90	128.70	125.60	128.60	25,799
23 May 23	130.00000 -1.70	130.40	127.40	130.00	17,451
22 May 23	131.70000 -1.50	134.80	131.50	133.10	16,767
19 May 23	133.20000 +2.20	134.40	131.20	131.20	48,800
18 May 23	131.00000 +15.40	131.50	119.70	119.80	70,174
17 May 23	115.60000 -6.40	121.00	115.50	121.00	28,333
16 May 23	122.00000 -0.90	124.10	121.70	123.40	16,111
15 May 23	122.90000 -1.10	125.30	121.50	124.80	23,776
12 May 23	124.00000 -0.40	124.50	122.60	124.50	15,142
11 May 23	124.40000 +2.00	124.70	122.00	122.00	15,345
10 May 23	122.40000 -0.50	124.30	121.90	123.10	14,031
09 May 23	122.90000 +0.60	123.50	121.10	122.40	17,162
08 May 23	122.30000 +1.50	122.50	120.30	122.00	39,606
05 May 23	120.80000 +2.40	121.10	118.10	119.60	34,893
04 May 23	118.40000 +1.50	119.50	115.40	116.90	16,951
03 May 23	116.90000 +0.30	117.20	116.10	117.20	6,173
02 May 23	116.60000 -1.40	118.10	116.40	117.70	8,837
28 Apr 23	118.00000 +1.60	118.00	115.50	116.40	13,211
27 Apr 23	116.40000 -0.70	117.60	115.50	116.70	20,968
26 Apr 23	117.10000 +1.20	117.20	113.30	115.50	32,717
25 Apr 23	115.90000 -2.90	118.50	115.70	118.50	16,858
24 Apr 23	118.80000 -1.90	120.70	118.80	120.30	10,996
21 Apr 23	120.70000 -1.10	121.70	119.70	121.70	8,853
20 Apr 23	121.80000 -1.30	123.30	119.90	123.30	20,101
19 Apr 23	123.10000 +0.80	123.40	121.40	122.50	8,097
18 Apr 23	122.30000 -0.90	123.90	121.80	123.40	12,662
17 Apr 23	123.20000 +0.70	123.80	121.60	122.70	9,114
14 Apr 23	122.50000 -0.30	123.30	122.00	122.70	6,483
13 Apr 23	122.80000 +1.20	123.50	122.00	122.20	10,976
12 Apr 23	121.60000 +2.00	121.90	119.90	119.90	12,652
11 Apr 23	119.60000 +0.90	120.50	119.20	119.20	17,910
06 Apr 23	118.70000 +0.70	119.70	117.90	118.50	13,296
05 Apr 23	118.00000 -2.10	120.00	116.90	119.80	27,446
04 Apr 23	120.10000 -1.40	122.80	119.10	122.20	18,034
03 Apr 23	121.50000 +1.50	122.70	119.70	120.30	23,098
31 Mar 23	120.00000 +2.00	120.80	116.80	118.50	24,188
30 Mar 23	118.00000 +0.30	119.90	117.00	118.50	34,791
29 Mar 23	117.70000 +5.80	118.50	111.10	111.50	81,135
28 Mar 23	111.90000 +0.80	112.90	111.30	111.90	14,652
27 Mar 23	111.10000 -0.60	113.20	111.10	113.00	9,896
24 Mar 23	111.70000 -0.90	113.30	110.90	112.10	16,011
23 Mar 23	112.60000 -1.70	114.40	111.70	114.00	20,377
22 Mar 23	114.30000 +0.00	115.80	114.10	114.70	18,112
21 Mar 23	114.30000 +1.60	115.10	114.00	114.00	11,465
20 Mar 23	112.70000 +0.80	113.20	109.60	111.40	14,919
17 Mar 23	111.90000 -2.30	115.40	111.30	114.90	14,236
16 Mar 23	114.20000 +0.90	115.40	112.00	113.90	19,761
15 Mar 23	113.30000 -2.40	116.30	112.50	115.80	24,031
14 Mar 23	115.70000 +0.50	116.90	114.10	115.20	15,027
13 Mar 23	115.20000 -1.90	117.10	112.60	116.80	27,770
10 Mar 23	117.10000 -1.50	117.20	115.40	116.90	19,923
09 Mar 23	118.60000 -2.60	121.70	117.60	121.50	20,579
08 Mar 23	121.20000 -0.90	122.20	118.50	121.00	21,743
07 Mar 23	122.10000 -3.60	126.50	121.80	125.50	24,588
06 Mar 23	125.70000 -1.00	127.10	125.60	126.10	20,698
03 Mar 23	126.70000 -0.10	128.00	126.00	127.00	19,253
02 Mar 23	126.80000 -0.70	127.40	125.60	126.40	13,328
01 Mar 23	127.50000 +0.50	128.20	126.60	127.20	9,767
28 Feb 23	127.00000 -1.50	128.60	126.00	127.60	20,434
27 Feb 23	128.50000 -0.50	130.20	128.40	129.50	23,365
24 Feb 23	129.00000 -0.70	130.60	128.60	130.00	16,894
23 Feb 23	129.70000 -0.10	131.00	128.50	130.30	16,287
22 Feb 23	129.80000 -1.70	131.50	129.40	131.20	14,755
21 Feb 23	131.50000 -0.40	132.40	131.00	132.00	6,759
20 Feb 23	131.89999 -0.50	134.00	131.80	133.20	8,009
17 Feb 23	132.39999 +0.30	132.50	130.60	131.60	14,180
16 Feb 23	132.10001 -1.80	135.60	131.60	135.00	24,173
15 Feb 23	133.89999 +1.40	134.10	132.20	132.40	7,444
14 Feb 23	132.50000 +0.10	133.30	132.00	132.80	12,061
13 Feb 23	132.39999 +1.20	133.80	131.30	131.50	18,773
10 Feb 23	131.20000 -0.50	132.20	130.30	131.00	15,770
09 Feb 23	131.70000 +2.80	132.30	129.10	129.10	14,545
08 Feb 23	128.89999 +0.50	130.20	128.70	129.40	11,722
07 Feb 23	128.39999 -1.90	130.50	128.00	130.50	13,024
06 Feb 23	130.30000 -2.90	132.10	128.70	132.10	17,042
03 Feb 23	133.20000 -1.70	134.50	132.80	134.50	35,859
02 Feb 23	134.89999 +5.90	136.00	129.80	130.00	28,845
01 Feb 23	129.00000 +1.20	130.40	127.80	128.40	18,295
31 Jan 23	127.80000 +3.00	128.40	123.00	124.10	26,791
30 Jan 23	124.80000 -2.30	127.40	124.60	127.40	17,326
27 Jan 23	127.10000 +0.10	127.60	126.00	126.90	16,339
26 Jan 23	127.00000 -1.20	128.80	125.70	128.40	21,924
25 Jan 23	128.20000 +1.10	128.80	127.00	127.30	14,866
24 Jan 23	127.10000 +1.10	127.10	125.50	126.10	20,682
23 Jan 23	126.00000 +2.10	126.00	124.30	124.60	14,466
20 Jan 23	123.90000 -2.20	127.40	123.60	126.50	28,628
19 Jan 23	126.10000 +0.00	126.80	124.10	125.00	19,980
18 Jan 23	126.10000 +1.30	128.00	123.50	124.80	20,960
17 Jan 23	124.80000 +0.50	125.10	123.20	124.30	16,566
16 Jan 23	124.30000 -0.70	125.40	123.40	125.40	15,422
13 Jan 23	125.00000 +0.80	126.20	122.70	124.00	20,952
12 Jan 23	124.20000 -0.20	125.10	122.80	124.30	22,756
11 Jan 23	124.40000 +1.30	125.90	121.80	122.00	22,646
10 Jan 23	123.10000 -2.40	125.30	122.90	124.90	18,839
09 Jan 23	125.50000 +3.80	126.50	123.20	124.00	24,454
06 Jan 23	121.70000 +1.30	122.40	118.90	120.40	30,874
05 Jan 23	120.40000 -5.80	123.10	117.20	123.00	75,555
04 Jan 23	126.20000 -0.20	127.60	121.30	121.50	51,242
03 Jan 23	126.40000 -2.10	129.50	125.50	128.70	23,937
02 Jan 23	128.50000 +0.90	130.20	128.40	128.90	13,368
30 Dec 22	127.60000 +0.10	128.10	126.60	127.40	10,119
29 Dec 22	127.50000 +2.60	128.00	124.30	124.50	12,533
28 Dec 22	124.90000 -0.40	125.90	124.20	125.30	10,038
27 Dec 22	125.30000 +0.30	125.90	124.60	125.40	8,417
23 Dec 22	125.00000 +0.60	126.40	124.30	124.30	14,129
22 Dec 22	124.40000 +1.30	124.90	123.10	123.50	17,462
21 Dec 22	123.10000 +0.70	123.10	120.60	122.50	15,572
20 Dec 22	122.40000 -1.10	122.70	120.20	122.00	11,934
19 Dec 22	123.50000 +0.20	124.00	122.40	122.60	11,638
16 Dec 22	123.30000 +0.30	123.60	120.70	122.80	24,103
15 Dec 22	123.00000 -2.70	126.70	122.00	125.60	38,414
14 Dec 22	125.70000 +0.40	125.70	123.40	125.70	17,478
13 Dec 22	125.30000 -0.20	127.90	123.40	124.80	37,765
12 Dec 22	125.50000 +0.50	125.70	123.50	125.10	18,683
09 Dec 22	125.00000 -0.40	126.50	123.10	126.50	18,469
08 Dec 22	125.40000 -0.30	126.80	125.10	125.70	11,882
07 Dec 22	125.70000 +0.60	127.30	124.50	125.10	24,364
06 Dec 22	125.10000 -1.00	125.90	124.10	125.50	17,707
05 Dec 22	126.10000 -1.50	128.50	125.60	128.00	32,639
02 Dec 22	127.60000 +5.30	127.60	122.40	122.60	55,577
01 Dec 22	122.30000 +2.90	123.10	120.20	120.30	47,075
30 Nov 22	119.40000 +7.60	119.70	106.00	112.20	71,150
29 Nov 22	111.80000 +0.00	112.10	108.60	112.00	24,324
28 Nov 22	111.80000 -2.70	114.90	111.40	114.90	19,767
25 Nov 22	114.50000 -0.10	114.90	113.00	114.60	12,218
24 Nov 22	114.60000 +2.70	114.90	111.70	112.20	18,866
23 Nov 22	111.90000 +0.10	112.00	109.30	111.60	13,116
22 Nov 22	111.80000 +2.50	112.40	108.00	109.20	24,706
21 Nov 22	109.30000 +0.80	109.60	108.00	108.50	12,580
18 Nov 22	108.50000 +0.10	109.40	107.50	108.10	18,666
17 Nov 22	108.40000 -1.30	110.60	106.70	109.60	15,352
16 Nov 22	109.70000 -5.60	115.20	109.30	115.20	23,963
15 Nov 22	115.30000 -1.20	116.70	114.00	116.70	21,785
14 Nov 22	116.50000 +1.40	117.00	113.20	115.80	30,509
11 Nov 22	115.10000 +1.80	115.80	113.50	114.00	21,019
10 Nov 22	113.30000 +3.90	113.30	106.90	108.50	22,031
09 Nov 22	109.40000 -0.50	110.30	107.80	109.60	19,598
08 Nov 22	109.90000 +1.80	110.50	106.80	107.70	26,193
07 Nov 22	108.10000 +3.00	109.20	104.40	104.60	21,690
04 Nov 22	105.10000 +1.90	106.80	104.00	104.60	26,871
03 Nov 22	103.20000 +3.80	103.70	93.65	98.45	32,539
02 Nov 22	99.40000 -1.30	101.90	99.05	101.30	24,267
01 Nov 22	100.70000 -2.90	104.80	100.10	104.00	20,420
31 Oct 22	103.60000 +0.20	104.40	102.40	104.10	20,416
28 Oct 22	103.40000 +0.50	103.80	101.70	102.90	19,580
27 Oct 22	102.90000 -0.60	104.20	102.20	103.40	21,620
26 Oct 22	103.50000 +3.30	103.80	99.35	100.20	29,286
25 Oct 22	100.20000 +2.00	100.40	96.70	99.40	18,825
24 Oct 22	98.20000 +2.65	98.30	95.60	96.90	22,598
21 Oct 22	95.55000 -0.70	96.25	92.65	95.35	29,375
20 Oct 22	96.25000 +0.00	97.05	95.20	96.70	24,215
19 Oct 22	96.25000 -3.15	99.35	94.90	99.35	25,668
18 Oct 22	99.40000 +2.90	100.30	97.15	98.00	31,960
17 Oct 22	96.50000 +2.40	96.95	93.75	94.85	30,246
14 Oct 22	94.10000 +3.85	95.20	90.00	91.50	30,570
13 Oct 22	90.25000 +1.85	91.15	87.20	88.40	32,023
12 Oct 22	88.40000 -3.05	90.80	88.20	90.50	12,465
11 Oct 22	91.45000 +1.05	91.60	88.80	89.55	17,910
10 Oct 22	90.40000 +1.05	91.25	88.00	88.55	14,935
07 Oct 22	89.35000 -3.05	92.40	89.35	92.05	22,901
06 Oct 22	92.40000 -0.60	94.20	92.40	93.10	16,188
05 Oct 22	93.00000 -2.30	95.50	92.55	94.55	26,694
04 Oct 22	95.30000 +0.20	97.20	93.15	96.15	45,191
03 Oct 22	95.10000 +4.50	95.20	90.00	90.60	51,610
30 Sep 22	90.60000 +3.25	90.95	87.00	87.75	41,113
29 Sep 22	87.35000 -1.75	89.00	87.30	89.00	49,433
28 Sep 22	89.10000 +10.30	89.60	85.85	86.65	98,413
27 Sep 22	78.80000 +1.25	80.15	78.35	78.35	24,596
26 Sep 22	77.55000 +2.85	78.55	73.70	74.00	21,049
23 Sep 22	74.70000 -3.75	78.50	74.15	78.50	48,691
22 Sep 22	78.45000 -3.75	80.80	78.45	80.50	20,908
21 Sep 22	82.20000 -1.50	83.00	81.75	83.00	17,170
20 Sep 22	83.70000 -1.00	85.85	83.55	85.15	12,284
19 Sep 22	84.70000 -0.90	85.15	83.60	84.75	10,711
16 Sep 22	85.60000 -0.05	86.10	83.70	85.15	31,527
15 Sep 22	85.65000 +0.50	86.55	84.40	85.05	16,184
14 Sep 22	85.15000 -3.00	88.25	83.55	88.05	16,066
13 Sep 22	88.15000 -1.25	90.25	88.00	89.75	57,967
12 Sep 22	89.40000 +3.90	89.65	86.95	87.30	26,579
09 Sep 22	85.50000 +1.25	85.50	84.25	84.50	17,972
08 Sep 22	84.25000 +1.20	84.50	83.10	83.10	27,804
07 Sep 22	83.05000 +0.55	83.70	80.80	82.55	17,675
06 Sep 22	82.50000 +0.35	83.65	81.25	82.00	17,026
05 Sep 22	82.15000 -3.60	84.65	81.75	83.55	17,637
02 Sep 22	85.75000 +1.40	86.20	83.70	84.80	27,156
01 Sep 22	84.35000 -2.20	86.05	83.15	86.00	33,907
31 Aug 22	86.55000 -1.75	89.65	86.50	88.70	18,839
30 Aug 22	88.30000 +0.05	90.40	87.70	89.20	11,131
29 Aug 22	88.25000 +0.45	89.10	85.85	87.00	16,367
26 Aug 22	87.80000 -2.55	90.65	87.80	90.60	24,637
25 Aug 22	90.35000 -0.05	91.30	89.60	91.00	10,609
24 Aug 22	90.40000 -0.55	91.65	88.40	91.00	28,339
23 Aug 22	90.95000 -0.80	93.10	90.25	91.45	19,843
22 Aug 22	91.75000 -1.85	94.10	91.65	93.35	21,623
19 Aug 22	93.60000 -2.45	96.10	93.60	96.10	10,359
18 Aug 22	96.05000 +1.75	96.30	94.35	94.35	11,574
17 Aug 22	94.30000 -3.85	98.95	94.10	98.55	15,374
16 Aug 22	98.15000 +1.75	98.35	95.80	96.75	13,546
15 Aug 22	96.40000 -1.30	98.25	95.50	97.90	12,081
12 Aug 22	97.70000 +0.45	97.80	96.55	97.10	9,730
11 Aug 22	97.25000 +1.05	98.75	96.15	97.00	16,498
10 Aug 22	96.20000 +3.55	96.50	91.70	92.50	17,591
09 Aug 22	92.65000 -2.55	96.00	92.30	95.50	16,178
08 Aug 22	95.20000 +1.65	95.20	93.55	94.10	14,582
05 Aug 22	93.55000 -2.75	96.50	93.25	96.30	13,745
04 Aug 22	96.30000 +1.20	96.95	95.00	95.05	15,703
03 Aug 22	95.10000 +3.40	95.20	91.45	91.80	16,227
02 Aug 22	91.70000 -1.45	93.10	90.40	93.00	21,829
01 Aug 22	93.15000 -2.05	96.80	93.15	94.85	19,156
29 Jul 22	95.20000 +2.40	95.40	92.55	93.90	53,331
28 Jul 22	92.80000 +1.80	93.10	91.40	91.90	66,096
27 Jul 22	91.00000 -0.15	92.65	90.95	92.15	31,043
26 Jul 22	91.15000 -3.15	94.30	90.75	94.05	37,719
25 Jul 22	94.30000 -1.85	95.95	94.10	95.65	37,262
22 Jul 22	96.15000 +0.65	96.40	94.05	95.20	11,841
21 Jul 22	95.50000 -2.60	98.40	95.05	97.20	19,593
20 Jul 22	98.10000 -1.25	100.20	96.50	99.80	22,247
19 Jul 22	99.35000 +1.60	99.60	96.05	96.90	14,382
18 Jul 22	97.75000 +2.50	98.25	96.05	96.05	19,238
15 Jul 22	95.25000 +1.90	95.60	92.95	93.55	14,213
14 Jul 22	93.35000 -0.85	95.90	92.45	94.20	22,132
13 Jul 22	94.20000 -1.05	95.50	92.55	95.00	30,430
12 Jul 22	95.25000 +0.40	95.65	92.35	93.85	16,138
11 Jul 22	94.85000 -4.40	97.95	94.80	96.75	19,058
08 Jul 22	99.25000 +3.10	99.30	95.05	96.30	30,930
07 Jul 22	96.15000 +2.55	96.40	93.55	94.40	38,085
06 Jul 22	93.60000 +2.05	94.20	91.60	92.65	28,819
05 Jul 22	91.55000 -0.75	94.35	89.70	93.55	38,987
04 Jul 22	92.30000 +1.95	93.20	89.45	90.80	46,950
01 Jul 22	90.35000 -3.05	93.50	90.20	92.30	48,799
30 Jun 22	93.40000 -8.00	96.55	91.60	94.00	113,038
29 Jun 22	101.40000 -2.20	104.10	100.90	103.40	33,221
28 Jun 22	103.60000 -0.20	105.70	103.10	104.60	23,059
27 Jun 22	103.80000 +0.50	106.90	102.60	105.70	29,566
24 Jun 22	103.30000 +0.80	104.60	101.60	102.80	28,147
23 Jun 22	102.50000 -2.10	104.40	102.10	104.00	12,591
22 Jun 22	104.60000 +0.40	105.40	100.50	102.70	20,350
21 Jun 22	104.20000 -0.90	106.50	103.60	106.10	19,517
20 Jun 22	105.10000 +0.60	106.40	103.80	104.60	10,881
17 Jun 22	104.50000 +2.60	105.70	102.40	102.80	26,585
16 Jun 22	101.90000 -5.50	108.00	101.70	108.00	19,506
15 Jun 22	107.40000 +2.40	107.50	105.00	106.10	21,449
14 Jun 22	105.00000 -0.30	108.40	102.70	106.60	37,847
13 Jun 22	105.30000 -6.30	109.80	104.80	109.80	43,830
10 Jun 22	111.60000 -4.10	115.10	111.10	115.10	21,170
09 Jun 22	115.70000 -2.60	118.00	114.40	118.00	38,741
08 Jun 22	118.30000 -0.70	119.80	117.70	119.40	20,106
07 Jun 22	119.00000 -3.90	122.50	118.70	122.50	21,041
06 Jun 22	122.90000 +2.80	123.10	120.50	121.00	10,688
03 Jun 22	120.10000 -0.40	123.40	120.10	121.90	14,812
02 Jun 22	120.50000 +0.10	121.60	120.00	121.10	9,326
01 Jun 22	120.40000 -1.40	122.20	120.40	121.70	20,501
31 May 22	121.80000 -0.40	122.30	120.40	122.30	24,648
30 May 22	122.20000 +2.90	122.70	120.10	120.60	21,681
27 May 22	119.30000 +2.90	119.60	115.80	116.90	18,668
26 May 22	116.40000 +2.70	117.00	113.50	113.90	16,133
25 May 22	113.70000 -0.20	114.90	110.90	114.50	22,693
24 May 22	113.90000 -1.80	116.00	113.10	115.10	21,308
23 May 22	115.70000 +0.40	118.00	114.70	117.60	15,978
20 May 22	115.30000 -2.50	120.10	115.30	119.20	17,714
19 May 22	117.80000 -1.40	118.20	115.50	118.00	23,252
18 May 22	119.20000 -1.40	123.00	119.20	121.50	23,582
17 May 22	120.60000 -1.50	124.00	120.30	123.40	22,296
16 May 22	122.10000 -0.70	123.30	120.70	123.10	19,032
13 May 22	122.80000 +4.90	122.80	119.30	120.50	15,329
12 May 22	117.90000 -4.50	119.30	114.10	118.00	33,245
11 May 22	122.40000 +2.70	123.60	117.30	121.60	42,312
10 May 22	119.70000 +4.30	126.40	116.00	116.00	64,525
09 May 22	115.40000 -3.60	120.00	114.20	120.00	16,340
06 May 22	119.00000 -0.90	119.60	117.10	118.70	26,245
05 May 22	119.90000 -3.50	126.30	119.60	126.20	16,137
04 May 22	123.40000 +0.10	124.50	121.80	123.90	9,140
03 May 22	123.30000 +0.20	124.70	122.60	124.50	8,593
02 May 22	123.10000 -0.70	123.60	118.60	123.60	15,481
29 Apr 22	123.80000 +2.40	125.60	122.40	122.80	24,329
28 Apr 22	121.40000 +1.80	123.70	119.70	120.90	14,730
27 Apr 22	119.60000 -1.60	122.30	119.50	121.90	16,110
26 Apr 22	121.20000 -3.00	126.00	121.20	126.00	17,242
25 Apr 22	124.20000 -2.90	126.00	123.10	126.00	19,304
22 Apr 22	127.10000 -2.80	128.10	126.20	127.70	22,771
21 Apr 22	129.89999 +4.30	131.80	125.80	126.00	41,352
20 Apr 22	125.60000 -0.60	128.00	125.10	126.00	21,638
19 Apr 22	126.20000 +2.20	126.30	122.50	123.60	30,273
14 Apr 22	124.00000 +1.20	125.20	123.20	123.60	31,194
13 Apr 22	122.80000 -0.60	123.20	120.50	122.20	22,420
12 Apr 22	123.40000 +1.30	124.20	119.30	121.00	25,506
11 Apr 22	122.10000 -0.20	125.30	121.50	123.00	22,953
08 Apr 22	122.30000 +1.40	123.70	121.00	123.30	19,874
07 Apr 22	120.90000 -3.30	125.10	120.50	124.00	33,068
06 Apr 22	124.20000 -2.30	128.70	122.60	127.20	32,903
05 Apr 22	126.50000 -6.20	132.70	126.20	132.30	24,841
04 Apr 22	132.70000 +1.00	133.10	129.40	132.10	17,912
01 Apr 22	131.70000 -0.30	134.10	131.60	132.10	12,688
31 Mar 22	132.00000 -3.90	136.80	131.70	135.90	26,296
30 Mar 22	135.89999 -1.30	137.50	135.10	137.10	23,800
29 Mar 22	137.20000 +6.40	138.20	131.50	132.50	33,996
28 Mar 22	130.80000 +0.40	132.50	129.70	130.90	27,562
25 Mar 22	130.39999 +1.90	130.70	127.60	128.50	42,565
24 Mar 22	128.50000 -9.10	136.80	125.60	136.80	126,013
23 Mar 22	137.60001 -2.10	141.90	136.00	141.50	31,342
22 Mar 22	139.70000 +1.40	140.30	137.00	138.40	34,536
21 Mar 22	138.30000 +2.70	139.00	135.20	137.70	26,434
18 Mar 22	135.60001 +1.70	135.60	132.20	134.00	25,567
17 Mar 22	133.89999 -4.00	139.00	132.70	138.00	27,310
16 Mar 22	137.89999 +7.90	138.00	132.80	133.90	32,788
15 Mar 22	130.00000 -3.70	132.90	128.60	132.80	31,487
14 Mar 22	133.70000 +6.80	134.90	127.70	129.30	29,170
11 Mar 22	126.90000 +3.10	129.40	124.30	125.40	22,422
10 Mar 22	123.80000 -2.10	128.80	123.20	128.70	25,947
09 Mar 22	125.90000 +10.70	125.90	119.10	119.90	99,352
08 Mar 22	115.20000 -4.40	124.60	114.10	117.60	72,673
07 Mar 22	119.60000 -2.10	123.60	110.80	115.80	79,429
04 Mar 22	121.70000 -10.40	130.30	121.40	130.20	41,471
03 Mar 22	132.10001 -4.50	138.70	132.00	136.70	26,375
02 Mar 22	136.60001 -9.30	144.50	136.60	144.50	81,385
01 Mar 22	145.89999 -7.60	152.70	145.90	152.60	16,193
28 Feb 22	153.50000 -0.10	153.50	148.60	149.20	15,381
25 Feb 22	153.60001 +6.30	153.60	146.60	148.40	26,270
24 Feb 22	147.30000 -6.60	151.10	143.10	146.70	41,109
23 Feb 22	153.89999 -1.70	159.00	153.20	156.30	26,055
22 Feb 22	155.60001 +0.20	156.80	149.60	151.40	25,079
21 Feb 22	155.39999 -6.00	163.30	154.70	162.10	17,808
18 Feb 22	161.39999 -4.10	165.90	161.20	165.50	12,998
17 Feb 22	165.50000 -2.00	168.00	165.20	167.30	10,657
16 Feb 22	167.50000 +1.50	169.00	166.60	167.00	9,094
15 Feb 22	166.00000 +0.90	167.80	163.60	163.60	14,822
14 Feb 22	165.10001 -3.90	166.90	162.50	166.90	16,680
11 Feb 22	169.00000 -1.30	170.00	166.50	168.90	11,471
10 Feb 22	170.30000 -0.80	171.60	169.00	171.10	13,984
09 Feb 22	171.10001 +6.40	171.50	166.10	166.10	18,115
08 Feb 22	164.70000 -0.30	166.90	162.70	165.30	16,434
07 Feb 22	165.00000 +2.10	165.60	163.10	165.20	14,920
04 Feb 22	162.89999 -4.40	168.40	162.60	168.00	21,378
03 Feb 22	167.30000 -2.40	169.60	166.90	169.60	6,832
02 Feb 22	169.70000 +0.20	171.70	169.40	169.40	8,619
01 Feb 22	169.50000 +2.00	170.40	167.70	168.80	15,379
31 Jan 22	167.50000 +0.50	169.40	164.60	168.00	16,118
28 Jan 22	167.00000 -2.70	169.60	165.20	169.50	18,131
27 Jan 22	169.70000 +0.30	171.40	166.30	167.00	17,509
26 Jan 22	169.39999 +2.20	171.20	168.30	168.50	12,382
25 Jan 22	167.20000 +0.60	169.50	165.50	168.00	18,853
24 Jan 22	166.60001 -7.30	173.60	164.90	173.00	31,764
21 Jan 22	173.89999 -2.20	175.90	171.00	174.20	26,053
20 Jan 22	176.10001 -1.60	177.90	176.10	177.30	14,766
19 Jan 22	177.70000 -1.90	180.20	176.80	179.00	11,229
18 Jan 22	179.60001 -1.00	181.40	179.00	180.50	14,174
17 Jan 22	180.60001 +2.30	181.90	177.80	179.60	12,697
14 Jan 22	178.30000 -1.10	180.50	177.50	178.00	15,682
13 Jan 22	179.39999 -1.80	180.60	178.00	180.30	15,258
12 Jan 22	181.20000 -0.10	183.00	178.80	182.20	18,294
11 Jan 22	181.30000 -6.20	188.10	181.30	187.50	31,389
10 Jan 22	187.50000 +4.10	188.50	182.30	184.00	34,762
07 Jan 22	183.39999 +10.10	189.90	180.60	180.80	62,886
06 Jan 22	173.30000 -1.00	174.10	172.10	173.00	13,360
05 Jan 22	174.30000 +2.90	174.30	170.80	171.60	13,235
04 Jan 22	171.39999 -1.80	175.40	171.40	174.80	21,545
03 Jan 22	173.20000 +2.20	174.80	171.40	172.00	11,193
31 Dec 21	171.00000 -1.90	172.80	171.00	172.20	3,813
30 Dec 21	172.89999 +2.00	173.00	170.40	170.50	12,540
29 Dec 21	170.89999 +3.10	171.70	167.60	169.00	14,669
28 Dec 21	167.80000 +0.80	169.70	167.20	167.30	9,888
27 Dec 21	167.00000 +0.60	167.70	165.50	166.30	7,463
24 Dec 21	166.39999 -3.00	169.20	166.40	169.10	6,084
23 Dec 21	169.39999 +2.70	170.00	166.70	166.70	14,555
22 Dec 21	166.70000 +2.90	166.70	163.00	164.40	17,712
21 Dec 21	163.80000 +3.50	164.00	160.80	161.20	10,979
20 Dec 21	160.30000 -2.80	160.90	157.40	158.70	17,189
17 Dec 21	163.10001 +0.70	163.50	160.80	162.40	14,833
16 Dec 21	162.39999 +1.10	164.90	161.40	163.30	21,899
15 Dec 21	161.30000 +6.50	162.10	155.80	156.30	16,035
14 Dec 21	154.80000 -2.30	158.70	154.80	157.80	16,383
13 Dec 21	157.10001 -2.40	161.20	157.10	160.20	22,820
10 Dec 21	159.50000 -1.70	162.50	158.80	160.80	14,779
09 Dec 21	161.20000 -2.30	164.30	161.00	164.30	11,340
08 Dec 21	163.50000 +2.90	165.10	160.80	160.80	23,598
07 Dec 21	160.60001 +3.00	162.20	159.10	159.10	24,766
06 Dec 21	157.60001 +4.00	158.20	153.90	154.60	19,522
03 Dec 21	153.60001 -3.00	157.60	153.10	157.40	20,212
02 Dec 21	156.60001 -1.30	157.40	155.90	156.50	27,083
01 Dec 21	157.89999 +2.40	158.40	154.90	156.00	15,690
30 Nov 21	155.50000 -1.90	157.70	153.20	156.00	36,407
29 Nov 21	157.39999 +2.50	158.70	155.00	155.00	34,394
26 Nov 21	154.89999 -2.70	157.00	152.90	153.50	49,203
25 Nov 21	157.60001 +2.00	157.70	154.90	155.90	28,327
24 Nov 21	155.60001 +0.10	159.00	154.30	157.70	61,069
23 Nov 21	155.50000 -18.20	158.70	145.60	158.00	139,217
22 Nov 21	173.70000 +1.70	176.70	171.80	172.50	19,185
19 Nov 21	172.00000 -1.00	174.90	170.80	173.70	15,989
18 Nov 21	173.00000 -2.10	177.00	172.90	175.40	14,179
17 Nov 21	175.10001 +4.20	176.90	170.00	171.00	24,966
16 Nov 21	170.89999 +0.90	172.20	168.80	171.00	22,199
15 Nov 21	170.00000 +3.00	171.00	165.90	167.10	25,869
12 Nov 21	167.00000 +0.50	174.10	166.00	167.30	26,063
11 Nov 21	166.50000 -6.20	173.10	166.00	172.40	34,088
10 Nov 21	172.70000 +2.70	173.30	169.80	170.00	15,604
09 Nov 21	170.00000 +2.70	171.40	166.50	167.10	15,721
08 Nov 21	167.30000 +1.00	168.20	163.80	166.50	16,777
05 Nov 21	166.30000 +0.10	167.90	166.10	166.40	14,460
04 Nov 21	166.20000 +2.60	167.20	164.20	164.60	15,870
03 Nov 21	163.60001 +0.60	164.40	162.60	162.60	6,843
02 Nov 21	163.00000 +0.40	163.60	162.10	162.80	11,192
01 Nov 21	162.60001 +0.70	164.20	162.50	163.00	8,298
29 Oct 21	161.89999 +1.50	162.20	159.50	159.50	12,341
28 Oct 21	160.39999 -1.70	162.10	158.70	162.10	12,232
27 Oct 21	162.10001 +1.30	163.30	160.80	161.00	10,344
26 Oct 21	160.80000 -1.80	165.00	160.80	163.20	11,474
25 Oct 21	162.60001 +1.20	163.00	160.50	162.00	19,862
22 Oct 21	161.39999 +4.00	162.50	157.10	158.00	28,131
21 Oct 21	157.39999 +0.10	157.80	155.70	156.70	16,117
20 Oct 21	157.30000 -0.40	158.40	155.30	157.10	24,528
19 Oct 21	157.70000 +0.30	159.20	156.60	157.70	10,039
18 Oct 21	157.39999 -2.80	160.50	155.90	160.40	12,964
15 Oct 21	160.20000 +1.60	161.50	158.20	158.60	12,095
14 Oct 21	158.60001 -0.40	160.50	158.10	160.30	13,002
13 Oct 21	159.00000 +1.50	161.40	156.50	157.80	13,627
12 Oct 21	157.50000 +0.10	159.10	155.10	156.00	11,294
11 Oct 21	157.39999 -1.30	159.20	156.10	158.90	14,327
08 Oct 21	158.70000 +1.40	161.20	157.90	158.50	20,885
07 Oct 21	157.30000 +4.00	157.30	152.80	154.40	20,899
06 Oct 21	153.30000 -4.60	156.50	151.80	156.40	25,292
05 Oct 21	157.89999 +0.90	159.30	155.60	157.10	33,285
04 Oct 21	157.00000 -6.80	163.10	156.80	163.10	29,193
01 Oct 21	163.80000 +1.20	165.00	158.60	160.80	24,776
30 Sep 21	162.60001 -2.70	167.20	161.00	166.10	23,813
29 Sep 21	165.30000 -0.40	167.60	164.50	166.80	17,129
28 Sep 21	165.70000 -7.60	170.20	164.40	169.60	21,657
27 Sep 21	173.30000 -3.80	178.40	168.10	178.20	44,801
24 Sep 21	177.10001 -5.00	182.20	177.10	182.20	28,332
23 Sep 21	182.10001 +16.30	183.40	172.00	174.00	71,776
22 Sep 21	165.80000 +3.40	165.90	161.10	163.60	27,102
21 Sep 21	162.39999 +1.90	164.70	161.60	161.60	14,477
20 Sep 21	160.50000 -6.10	164.50	159.10	164.40	19,864
17 Sep 21	166.60001 +0.70	169.00	166.10	166.10	17,781
16 Sep 21	165.89999 -0.60	167.60	164.10	166.80	16,752
15 Sep 21	166.50000 -2.20	169.80	166.50	168.40	12,787
14 Sep 21	168.70000 -2.40	171.60	168.70	171.40	15,223
13 Sep 21	171.10001 +0.40	172.10	169.80	170.30	17,585
10 Sep 21	170.70000 +1.90	171.40	168.00	168.50	13,173
09 Sep 21	168.80000 -3.20	170.80	156.40	170.80	24,893
08 Sep 21	172.00000 -5.10	176.30	172.00	176.30	13,876
07 Sep 21	177.10001 +0.60	178.30	176.10	176.20	7,318
06 Sep 21	176.50000 +0.90	177.80	175.30	176.40	11,346
03 Sep 21	175.60001 -2.60	178.00	174.60	178.00	12,766
02 Sep 21	178.20000 +1.70	179.40	175.00	176.80	13,980
01 Sep 21	176.50000 +0.30	177.80	175.40	177.50	14,435
31 Aug 21	176.20000 -3.50	180.20	175.70	179.70	13,529
30 Aug 21	179.70000 +2.40	180.40	177.30	177.60	8,237
27 Aug 21	177.30000 -1.20	178.60	176.70	178.20	11,723
26 Aug 21	178.50000 +1.60	178.50	174.60	176.20	16,237
25 Aug 21	176.89999 +1.50	178.80	175.40	175.40	21,325
24 Aug 21	175.39999 -2.00	178.50	175.40	177.80	21,788
23 Aug 21	177.39999 +2.90	177.50	174.90	175.60	13,639
20 Aug 21	174.50000 -1.70	175.80	173.50	175.80	12,989
19 Aug 21	176.20000 -4.30	178.20	175.10	178.20	12,089
18 Aug 21	180.50000 +1.60	180.90	177.70	179.00	14,456
17 Aug 21	178.89999 -3.50	181.70	178.30	181.70	18,110
16 Aug 21	182.39999 -1.70	184.20	181.70	182.60	7,006
13 Aug 21	184.10001 -1.60	186.50	181.70	186.00	14,583
12 Aug 21	185.70000 -1.30	186.60	184.30	186.60	10,849
11 Aug 21	187.00000 +1.50	187.00	184.20	186.00	14,105
10 Aug 21	185.50000 +0.80	186.50	184.50	184.50	9,953
09 Aug 21	184.70000 -0.70	185.30	183.20	185.00	7,994
06 Aug 21	185.39999 +1.50	186.80	183.30	184.00	11,901
05 Aug 21	183.89999 -0.50	186.80	182.70	184.00	15,873
04 Aug 21	184.39999 +0.40	186.40	183.80	184.70	13,545
03 Aug 21	184.00000 +0.10	184.60	181.60	184.20	10,184
02 Aug 21	183.89999 +1.60	184.80	183.20	183.40	11,820
30 Jul 21	182.30000 +2.50	183.20	176.90	178.60	15,858
29 Jul 21	179.80000 +1.30	181.70	179.40	179.60	14,756
28 Jul 21	178.50000 -1.10	181.80	177.10	180.20	17,830
27 Jul 21	179.60001 -1.70	180.90	179.40	180.90	14,295
26 Jul 21	181.30000 +1.60	181.70	176.00	178.20	11,805
23 Jul 21	179.70000 +0.60	180.30	176.90	179.50	14,742
22 Jul 21	179.10001 -0.70	181.20	178.40	180.20	10,161
21 Jul 21	179.80000 +4.80	181.40	175.80	175.90	16,982
20 Jul 21	175.00000 -1.80	178.10	174.20	177.10	17,667
19 Jul 21	176.80000 -6.90	181.30	175.00	181.30	26,029
16 Jul 21	183.70000 +1.00	184.60	182.00	182.60	14,664
15 Jul 21	182.70000 -4.70	187.50	181.90	187.50	15,268
14 Jul 21	187.39999 +1.90	187.40	184.40	185.10	13,893
13 Jul 21	185.50000 +2.00	185.50	182.10	183.90	16,514
12 Jul 21	183.50000 -0.80	184.80	180.70	184.40	18,950
09 Jul 21	184.30000 +0.40	185.40	182.70	184.90	26,326
08 Jul 21	183.89999 -6.70	189.00	180.70	188.80	33,894
07 Jul 21	190.60001 +0.90	191.10	187.10	190.30	22,022
06 Jul 21	189.70000 -1.30	193.00	188.90	190.90	22,123
05 Jul 21	191.00000 -0.80	192.40	189.10	191.40	25,037
02 Jul 21	191.80000 +7.90	193.00	187.80	187.80	61,722
01 Jul 21	183.89999 +9.70	193.90	182.40	185.00	82,459
30 Jun 21	174.20000 -4.40	178.60	173.60	178.20	21,791
29 Jun 21	178.60001 +6.30	178.70	172.00	172.20	37,399
28 Jun 21	172.30000 +1.20	173.30	171.20	171.40	23,285
25 Jun 21	171.10001 -1.30	172.80	170.10	172.80	15,503
24 Jun 21	172.39999 -0.60	174.60	172.00	172.70	13,755
23 Jun 21	173.00000 -0.90	175.40	172.00	174.30	14,451
22 Jun 21	173.89999 -0.10	175.20	173.10	174.80	6,952
21 Jun 21	174.00000 +1.70	174.50	169.20	171.00	11,361
18 Jun 21	172.30000 -2.50	177.60	172.00	174.40	17,496
17 Jun 21	174.80000 -0.40	175.10	171.80	174.80	10,638
16 Jun 21	175.20000 -0.30	176.60	173.50	176.60	12,388
15 Jun 21	175.50000 -1.50	177.80	175.30	177.80	20,162
14 Jun 21	177.00000 +2.10	177.70	175.90	176.00	15,728
11 Jun 21	174.89999 +2.70	175.30	171.30	172.20	13,313
10 Jun 21	172.20000 -2.40	175.40	171.60	175.30	18,039
09 Jun 21	174.60001 +0.00	175.00	172.70	174.20	14,942
08 Jun 21	174.60001 -3.10	178.10	174.20	177.90	10,200
07 Jun 21	177.70000 -0.10	178.20	177.00	177.60	8,848
04 Jun 21	177.80000 -0.20	179.00	176.00	178.10	25,536
03 Jun 21	178.00000 +1.90	178.20	173.90	176.00	17,738
02 Jun 21	176.10001 -0.10	178.20	175.50	176.60	21,954
01 Jun 21	176.20000 +3.20	177.00	173.70	173.70	18,369
31 May 21	173.00000 +1.30	175.00	170.60	171.40	17,093
28 May 21	171.70000 +1.70	173.50	169.60	170.10	17,557
27 May 21	170.00000 +5.20	170.70	164.50	164.50	41,882
26 May 21	164.80000 -1.10	166.30	164.10	166.20	18,244
25 May 21	165.89999 -1.30	170.50	165.90	168.00	26,723
24 May 21	167.20000 +1.80	168.40	165.70	166.00	10,786
21 May 21	165.39999 +0.90	165.40	163.80	164.70	10,139
20 May 21	164.50000 +0.00	166.80	163.90	165.60	16,506
19 May 21	164.50000 -3.90	167.50	161.00	167.50	23,781
18 May 21	168.39999 +4.30	168.40	165.00	165.00	13,468
17 May 21	164.10001 +1.80	164.40	162.50	162.90	12,347
14 May 21	162.30000 +1.60	162.80	158.40	162.30	16,327
13 May 21	160.70000 +0.30	161.60	159.10	160.00	18,737
12 May 21	160.39999 -2.30	164.40	159.30	164.40	21,757
11 May 21	162.70000 -3.60	165.20	160.40	165.20	21,812
10 May 21	166.30000 -4.40	176.10	165.80	171.50	46,726
07 May 21	170.70000 +2.70	172.80	168.60	169.20	24,493
06 May 21	168.00000 -0.10	170.20	167.20	168.50	24,840
05 May 21	168.10001 +0.60	172.60	166.70	168.00	44,306
04 May 21	167.50000 +17.30	168.10	159.20	161.60	123,105
03 May 21	150.20000 +1.60	152.40	147.40	149.40	20,221
30 Apr 21	148.60001 -3.20	151.90	148.40	151.30	35,057
29 Apr 21	151.80000 -4.40	156.90	151.40	156.60	30,532
28 Apr 21	156.20000 -4.40	161.10	156.20	160.60	19,498
27 Apr 21	160.60001 +0.20	161.90	159.60	160.20	16,084
26 Apr 21	160.39999 +2.20	161.00	157.60	158.20	14,107
23 Apr 21	158.20000 +1.40	158.90	155.00	156.40	16,831
22 Apr 21	156.80000 +0.80	159.70	156.10	156.40	13,919
21 Apr 21	156.00000 -0.50	157.30	154.10	157.30	14,740
20 Apr 21	156.50000 -3.60	160.30	155.80	160.00	18,624
19 Apr 21	160.10001 -3.30	164.50	160.10	163.80	14,271
16 Apr 21	163.39999 +3.80	163.60	160.20	160.40	18,515
15 Apr 21	159.60001 +0.40	161.80	159.00	159.60	20,303
14 Apr 21	159.20000 -1.80	161.70	158.80	161.10	17,061
13 Apr 21	161.00000 +0.50	163.60	160.80	161.10	18,442
12 Apr 21	160.50000 -1.60	163.70	160.50	162.50	16,734
09 Apr 21	162.10001 -1.50	164.00	161.50	163.80	13,033
08 Apr 21	163.60001 +1.00	165.80	162.50	163.40	15,845
07 Apr 21	162.60001 -0.70	164.70	162.20	164.20	14,751
06 Apr 21	163.30000 +2.00	166.80	163.30	163.80	25,674
01 Apr 21	161.30000 +1.90	161.40	159.70	159.80	20,615
31 Mar 21	159.39999 +1.50	162.60	157.70	157.70	23,405
30 Mar 21	157.89999 +0.10	159.20	157.40	158.80	12,586
29 Mar 21	157.80000 +1.60	159.30	156.00	156.90	25,462
26 Mar 21	156.20000 +0.70	158.70	155.60	156.00	33,227
25 Mar 21	155.50000 +4.10	155.50	152.00	152.00	25,581
24 Mar 21	151.39999 -5.10	156.10	149.70	156.10	39,988
23 Mar 21	156.50000 -5.10	160.20	150.30	159.00	44,049
22 Mar 21	161.60001 +1.60	161.90	158.40	160.00	28,956
19 Mar 21	160.00000 -4.30	163.20	158.40	163.20	31,244
18 Mar 21	164.30000 +0.10	167.70	164.00	165.00	29,130
17 Mar 21	164.20000 +0.90	165.10	161.60	163.20	20,413
16 Mar 21	163.30000 +3.30	172.00	162.40	163.20	41,877
15 Mar 21	160.00000 +0.60	162.60	159.00	160.00	16,513
12 Mar 21	159.39999 +1.60	159.70	156.60	158.10	16,514
11 Mar 21	157.80000 +3.30	158.00	154.80	154.80	13,949
10 Mar 21	154.50000 +1.40	154.50	151.20	152.80	11,954
09 Mar 21	153.10001 -1.10	154.40	151.60	153.80	13,993
08 Mar 21	154.20000 +3.10	154.40	150.70	151.60	11,990
05 Mar 21	151.10001 -3.00	154.70	151.10	153.40	21,024
04 Mar 21	154.10001 -5.10	158.60	153.80	158.30	18,272
03 Mar 21	159.20000 +2.70	161.00	157.20	157.60	19,914
02 Mar 21	156.50000 -1.60	158.20	155.50	157.60	14,778
01 Mar 21	158.10001 +2.60	159.40	156.60	157.00	19,632
26 Feb 21	155.50000 +1.50	157.50	150.50	152.20	23,490
25 Feb 21	154.00000 +2.50	157.00	153.00	153.00	16,249
24 Feb 21	151.50000 +0.50	154.90	151.00	151.20	23,988
23 Feb 21	151.00000 -3.40	156.30	148.70	154.00	28,096
22 Feb 21	154.39999 -2.70	156.00	152.30	155.90	20,613
19 Feb 21	157.10001 +2.50	157.80	152.40	154.90	28,469
18 Feb 21	154.60001 -0.80	164.60	154.20	156.00	42,369
17 Feb 21	155.39999 +1.80	155.50	152.20	153.20	40,915
16 Feb 21	153.60001 +1.60	155.80	152.30	152.30	20,943
15 Feb 21	152.00000 +2.20	152.30	149.30	150.40	9,229
12 Feb 21	149.80000 -2.60	151.70	145.50	151.70	31,815
11 Feb 21	152.39999 -0.10	154.60	151.90	153.00	14,010
10 Feb 21	152.50000 -0.50	154.40	151.00	153.50	20,004
09 Feb 21	153.00000 +1.70	153.10	150.40	151.30	14,174
08 Feb 21	151.30000 -1.30	153.80	151.30	153.00	10,206
05 Feb 21	152.60001 +0.00	153.20	149.80	153.20	17,701
04 Feb 21	152.60001 +1.60	153.80	151.00	151.20	26,187
03 Feb 21	151.00000 +3.20	151.60	147.50	149.30	19,572
02 Feb 21	147.80000 +0.70	149.70	147.40	147.80	12,680
01 Feb 21	147.10001 +2.10	148.40	144.70	145.90	18,461
29 Jan 21	145.00000 -1.20	146.30	143.30	145.20	24,597
28 Jan 21	146.20000 +3.30	146.80	137.90	142.10	30,540
27 Jan 21	142.89999 -3.00	146.50	140.60	146.30	20,069
26 Jan 21	145.89999 +2.30	148.50	141.50	143.20	23,973
25 Jan 21	143.60001 -4.20	152.40	143.10	148.40	28,743
22 Jan 21	147.80000 -3.20	149.80	147.10	149.40	17,002
21 Jan 21	151.00000 +1.30	153.00	150.60	150.90	19,048
20 Jan 21	149.70000 +0.50	151.50	147.60	149.60	19,769
19 Jan 21	149.20000 -2.10	152.80	149.10	152.00	17,250
18 Jan 21	151.30000 +1.60	152.80	149.40	149.90	18,086
15 Jan 21	149.70000 -2.00	151.90	147.90	151.00	27,816
14 Jan 21	151.70000 +5.40	152.30	146.10	147.20	46,402
13 Jan 21	146.30000 -3.20	151.40	146.00	149.90	26,913
12 Jan 21	149.50000 -1.90	150.60	147.20	149.90	19,327
11 Jan 21	151.39999 +2.90	151.40	145.60	148.90	44,732
08 Jan 21	148.50000 -6.70	161.40	146.40	157.70	76,452
07 Jan 21	155.20000 +2.90	155.90	151.90	152.70	31,531
06 Jan 21	152.30000 +4.00	152.90	146.70	149.10	39,566
05 Jan 21	148.30000 -1.60	151.40	147.60	150.00	27,874
04 Jan 21	149.89999 +5.10	150.60	146.10	146.10	21,345
31 Dec 20	144.80000 +0.40	145.40	143.80	144.30	4,395
30 Dec 20	144.39999 +0.00	145.30	143.60	144.80	6,796
29 Dec 20	144.39999 -0.70	145.80	143.70	145.50	11,218
28 Dec 20	145.10001 -0.60	147.10	145.00	146.80	8,596
24 Dec 20	145.70000 +1.30	145.80	144.10	144.50	3,800
23 Dec 20	144.39999 +0.10	145.40	143.00	145.00	12,438
22 Dec 20	144.30000 +4.10	144.90	140.60	140.60	15,260
21 Dec 20	140.20000 -3.10	141.50	138.30	141.40	17,298
18 Dec 20	143.30000 -1.30	144.20	140.80	143.80	24,515
17 Dec 20	144.60001 +1.40	147.80	142.30	143.70	30,833
16 Dec 20	143.20000 +1.20	144.60	142.00	142.00	20,225
15 Dec 20	142.00000 -1.70	144.00	140.70	143.70	15,906
14 Dec 20	143.70000 +6.40	144.50	137.70	137.70	35,483
11 Dec 20	137.30000 +1.10	138.10	135.10	136.60	15,223
10 Dec 20	136.20000 -2.20	139.60	134.80	138.00	20,552
09 Dec 20	138.39999 +2.10	138.50	134.40	136.50	20,263
08 Dec 20	136.30000 -1.30	137.20	135.20	137.20	16,001
07 Dec 20	137.60001 -0.10	139.30	136.10	137.90	23,796
04 Dec 20	137.70000 +2.00	139.00	135.40	136.00	20,746
03 Dec 20	135.70000 +0.20	137.30	135.00	135.80	15,681
02 Dec 20	135.50000 -3.60	139.10	135.30	138.90	21,269
01 Dec 20	139.10001 +2.30	140.00	136.80	138.00	33,214
30 Nov 20	136.80000 -1.70	140.10	136.60	137.80	34,151
27 Nov 20	138.50000 +6.10	140.50	133.10	133.10	34,140
26 Nov 20	132.39999 -4.10	138.00	131.30	136.80	23,720
25 Nov 20	136.50000 +4.10	136.50	132.40	132.80	32,239
24 Nov 20	132.39999 +0.10	133.40	131.00	132.90	22,073
23 Nov 20	132.30000 -1.70	137.60	131.90	135.20	26,749
20 Nov 20	134.00000 +2.40	134.00	131.20	131.50	17,546
19 Nov 20	131.60001 -0.50	132.30	129.80	131.70	23,033
18 Nov 20	132.10001 -0.30	134.20	131.40	132.30	33,792
17 Nov 20	132.39999 +13.90	137.00	128.20	129.80	128,740
16 Nov 20	118.50000 +4.50	122.40	116.70	116.70	50,558
13 Nov 20	114.00000 +3.60	116.40	110.50	110.60	46,404
12 Nov 20	110.40000 -0.10	112.20	108.60	109.80	52,808
11 Nov 20	110.50000 +0.30	114.70	109.10	110.20	52,100
10 Nov 20	110.20000 -6.90	119.20	110.20	117.60	70,086
09 Nov 20	117.10000 -6.30	127.90	115.70	125.00	53,898
06 Nov 20	123.40000 +2.20	124.50	118.60	121.60	22,513
05 Nov 20	121.20000 +5.40	122.50	116.60	116.60	61,865
04 Nov 20	115.80000 +1.50	116.20	112.20	113.90	32,118
03 Nov 20	114.30000 -0.70	116.50	114.00	116.00	22,480
02 Nov 20	115.00000 +0.90	118.10	112.40	114.40	27,644
30 Oct 20	114.10000 +3.00	114.60	108.60	109.20	26,148
29 Oct 20	111.10000 +1.80	113.60	108.50	108.50	22,891
28 Oct 20	109.30000 -7.20	114.50	107.60	114.00	41,304
27 Oct 20	116.50000 -5.00	122.50	116.50	121.30	40,568
26 Oct 20	121.50000 -5.40	126.20	121.20	126.20	18,376
23 Oct 20	126.90000 +0.10	128.90	126.10	126.10	20,585
22 Oct 20	126.80000 -1.50	128.10	125.30	127.60	32,717
21 Oct 20	128.30000 +1.80	129.60	125.60	126.90	28,370
20 Oct 20	126.50000 +0.30	127.10	124.20	126.60	19,703
19 Oct 20	126.20000 +0.70	126.20	124.00	125.80	8,448
16 Oct 20	125.50000 +0.30	126.90	124.80	125.60	18,301
15 Oct 20	125.20000 -1.20	125.60	123.20	125.60	17,200
14 Oct 20	126.40000 -1.00	128.60	126.10	128.20	24,749
13 Oct 20	127.40000 +2.60	128.10	124.30	125.00	34,707
12 Oct 20	124.80000 +0.00	125.50	124.00	124.80	18,809
09 Oct 20	124.80000 -0.30	126.30	123.90	125.00	20,720
08 Oct 20	125.10000 -1.10	128.50	125.10	127.00	19,535
07 Oct 20	126.20000 +0.60	126.80	125.10	126.00	26,442
06 Oct 20	125.60000 -0.70	128.00	125.60	127.00	29,299
05 Oct 20	126.30000 +3.30	128.00	123.40	123.40	35,555
02 Oct 20	123.00000 -4.90	127.40	122.00	126.80	49,881
01 Oct 20	127.90000 -3.90	133.00	127.20	132.40	43,212
30 Sep 20	131.80000 +2.20	133.00	129.00	129.70	39,309
29 Sep 20	129.60001 -1.00	133.80	128.50	131.40	47,918
28 Sep 20	130.60001 +6.70	130.60	124.50	124.60	55,092
25 Sep 20	123.90000 +4.10	123.90	119.20	119.20	64,665
24 Sep 20	119.80000 +13.90	120.00	110.00	110.00	140,726
23 Sep 20	105.90000 -3.40	110.30	105.50	109.60	37,612
22 Sep 20	109.30000 +2.60	110.40	107.30	107.30	18,991
21 Sep 20	106.70000 -5.70	112.60	105.80	112.60	25,983
18 Sep 20	112.40000 +0.90	113.10	111.50	111.80	19,069
17 Sep 20	111.50000 -0.30	112.40	110.90	111.20	10,153
16 Sep 20	111.80000 -1.60	113.80	111.60	113.50	13,271
15 Sep 20	113.40000 +0.60	114.70	112.20	113.10	20,536
14 Sep 20	112.80000 +1.40	115.50	111.50	113.10	30,439
11 Sep 20	111.40000 +2.50	111.90	108.30	108.60	23,863
10 Sep 20	108.90000 +0.10	110.50	108.30	109.10	20,283
09 Sep 20	108.80000 +1.50	108.80	106.80	107.30	19,269
08 Sep 20	107.30000 -1.30	109.50	104.80	109.20	15,747
07 Sep 20	108.60000 +5.20	108.90	103.40	104.00	25,901
04 Sep 20	103.40000 -2.90	106.60	102.30	106.10	20,297
03 Sep 20	106.30000 -1.10	110.60	105.90	108.90	28,301
02 Sep 20	107.40000 +0.50	108.50	106.00	107.20	32,395
01 Sep 20	106.90000 +0.40	108.40	106.30	107.00	16,055
31 Aug 20	106.50000 +0.10	107.30	105.60	106.70	16,888
28 Aug 20	106.40000 -1.80	108.00	105.80	107.70	13,292
27 Aug 20	108.20000 -1.30	110.40	107.70	109.50	13,953
26 Aug 20	109.50000 +0.50	109.50	108.20	109.00	19,198
25 Aug 20	109.00000 +1.60	109.90	107.60	108.00	32,393
24 Aug 20	107.40000 +3.40	107.80	104.40	104.40	10,299
21 Aug 20	104.00000 -1.50	106.60	102.60	105.50	17,289
20 Aug 20	105.50000 -0.80	106.20	103.80	105.40	18,099
19 Aug 20	106.30000 -0.10	108.10	106.00	106.10	18,045
18 Aug 20	106.40000 -0.40	107.80	105.60	106.50	12,592
17 Aug 20	106.80000 +1.60	107.00	104.90	105.00	16,435
14 Aug 20	105.20000 -1.30	107.00	104.30	106.20	17,171
13 Aug 20	106.50000 -1.40	108.80	105.60	107.70	24,601
12 Aug 20	107.90000 +0.00	108.80	106.50	107.60	21,653
11 Aug 20	107.90000 +4.00	108.20	104.40	104.70	30,587
10 Aug 20	103.90000 +4.20	104.20	100.10	100.10	41,127
07 Aug 20	99.70000 +0.80	100.40	97.60	98.85	22,501
06 Aug 20	98.90000 -0.70	100.80	98.90	99.30	12,487
05 Aug 20	99.60000 +1.65	100.90	98.15	98.50	26,502
04 Aug 20	97.95000 -2.55	101.50	97.55	100.60	20,543
03 Aug 20	100.50000 +3.70	100.90	96.80	96.80	16,761
31 Jul 20	96.80000 -1.00	98.70	96.25	97.80	11,656
30 Jul 20	97.80000 -2.40	100.20	96.75	100.20	16,347
29 Jul 20	100.20000 +0.20	101.00	99.50	99.90	13,664
28 Jul 20	100.00000 -0.60	101.20	99.40	100.30	22,047
27 Jul 20	100.60000 +0.50	101.30	100.00	100.00	16,010
24 Jul 20	100.10000 +0.35	100.40	97.40	98.90	21,269
23 Jul 20	99.75000 +1.90	101.60	98.00	98.00	34,653
22 Jul 20	97.85000 -0.15	99.50	96.90	98.00	35,087
21 Jul 20	98.00000 +3.85	98.25	94.20	94.50	53,493
20 Jul 20	94.15000 +1.70	94.50	91.50	92.70	23,152
17 Jul 20	92.45000 -1.45	94.90	91.85	93.80	20,395
16 Jul 20	93.90000 +0.10	94.35	92.75	93.80	18,466
15 Jul 20	93.80000 +2.00	95.25	92.10	92.10	18,370
14 Jul 20	91.80000 -1.45	92.95	90.30	92.70	13,093
13 Jul 20	93.25000 +1.75	93.75	91.85	92.50	12,441
10 Jul 20	91.50000 -0.50	92.30	90.25	91.50	37,126
09 Jul 20	92.00000 -1.05	94.35	91.60	93.80	15,441
08 Jul 20	93.05000 +0.90	94.75	92.25	92.70	31,258
07 Jul 20	92.15000 -1.50	93.65	92.05	93.40	18,098
06 Jul 20	93.65000 +2.55	93.65	92.00	92.60	20,752
03 Jul 20	91.10000 -0.30	92.05	89.90	91.95	26,134
02 Jul 20	91.40000 -0.35	94.40	91.15	92.50	44,012
01 Jul 20	91.75000 -1.50	96.10	91.05	93.60	51,198
30 Jun 20	93.25000 +3.20	94.40	89.85	90.10	77,776
29 Jun 20	90.05000 +1.30	90.90	87.70	88.25	22,578
26 Jun 20	88.75000 -0.25	91.45	87.80	89.35	23,584
25 Jun 20	89.00000 -0.30	90.20	87.30	89.15	23,083
24 Jun 20	89.30000 -1.80	91.70	88.60	91.35	20,997
23 Jun 20	91.10000 -0.95	94.90	88.65	92.90	68,149
22 Jun 20	92.05000 +4.45	92.20	86.50	87.30	51,770
19 Jun 20	87.60000 -0.40	89.40	87.45	89.10	26,578
18 Jun 20	88.00000 -0.10	91.65	86.35	88.40	50,211
17 Jun 20	88.10000 +0.70	88.90	85.80	88.00	33,325
16 Jun 20	87.40000 +0.00	90.15	86.75	88.75	31,322
15 Jun 20	87.40000 +1.20	87.45	82.50	83.10	40,315
12 Jun 20	86.20000 -0.95	88.40	83.50	87.00	45,462
11 Jun 20	87.15000 -3.25	90.40	85.60	90.40	68,184
10 Jun 20	90.40000 +4.85	90.40	85.75	85.75	66,609
09 Jun 20	85.55000 -0.75	86.90	83.00	86.10	30,305
08 Jun 20	86.30000 -0.55	88.15	85.95	86.60	38,315
05 Jun 20	86.85000 +3.10	89.00	84.55	84.55	55,034
04 Jun 20	83.75000 -0.75	86.05	82.50	83.60	39,293
03 Jun 20	84.50000 +1.00	84.95	83.30	84.40	39,826
02 Jun 20	83.50000 +0.55	85.65	81.85	82.95	39,980
01 Jun 20	82.95000 +0.55	83.55	81.90	83.15	37,843
29 May 20	82.40000 +2.15	82.60	79.40	79.90	61,482
28 May 20	80.25000 +3.45	80.75	77.00	77.85	68,905
27 May 20	76.80000 -0.05	79.20	75.65	76.70	52,924
26 May 20	76.85000 +3.70	76.85	71.60	74.60	65,345
25 May 20	73.15000 +3.80	73.15	69.60	69.90	28,398
22 May 20	69.35000 +1.65	69.65	65.20	67.05	26,197
21 May 20	67.70000 -0.90	68.65	65.90	68.30	18,620
20 May 20	68.60000 +0.35	68.85	64.20	68.00	30,809
19 May 20	68.25000 +1.25	69.00	66.85	67.60	26,786
18 May 20	67.00000 +4.00	67.90	64.60	65.05	23,963
15 May 20	63.00000 -1.50	66.30	63.00	64.80	23,423
14 May 20	64.50000 -1.75	65.85	62.30	65.50	27,085
13 May 20	66.25000 -2.10	68.55	66.25	67.90	15,260
12 May 20	68.35000 -1.00	69.75	68.00	69.25	20,830
11 May 20	69.35000 +1.45	69.95	68.40	69.00	26,775
08 May 20	67.90000 +2.85	69.00	65.00	65.35	27,314
07 May 20	65.05000 -3.10	67.60	65.05	67.50	63,142
06 May 20	68.15000 -0.80	69.20	66.80	68.70	15,358
05 May 20	68.95000 +5.15	69.50	64.40	64.40	30,406
04 May 20	63.80000 -3.55	66.05	63.45	66.05	27,523
30 Apr 20	67.35000 -2.35	70.30	63.00	69.65	43,379
29 Apr 20	69.70000 -1.90	72.15	69.40	72.15	19,747
28 Apr 20	71.60000 -3.85	76.05	71.40	75.45	28,166
27 Apr 20	75.45000 +0.45	78.90	74.10	76.50	27,258
24 Apr 20	75.00000 +3.40	75.00	71.80	72.75	37,294
23 Apr 20	71.60000 +3.95	71.60	68.40	69.25	56,500
22 Apr 20	67.65000 +4.05	69.20	63.40	63.75	36,829
21 Apr 20	63.60000 -1.40	64.75	61.90	64.70	21,034
20 Apr 20	65.00000 +4.85	66.40	61.00	61.35	42,970
17 Apr 20	60.15000 +2.05	62.25	58.80	58.80	28,776
16 Apr 20	58.10000 +0.70	58.20	57.20	57.50	13,250
15 Apr 20	57.40000 +1.05	57.80	55.40	56.35	21,682
14 Apr 20	56.35000 +1.10	57.55	55.50	55.75	20,735
09 Apr 20	55.25000 +2.55	55.50	52.85	53.30	35,937
08 Apr 20	52.70000 -0.30	53.55	52.40	53.25	12,615
07 Apr 20	53.00000 -1.20	56.40	52.20	55.00	33,906
06 Apr 20	54.20000 +2.25	55.30	52.80	52.80	21,959
03 Apr 20	51.95000 +0.35	53.10	51.30	51.90	20,849
02 Apr 20	51.60000 +0.00	53.40	50.75	52.35	18,820
01 Apr 20	51.60000 -6.50	56.85	51.55	56.60	25,346
31 Mar 20	58.10000 +4.50	58.65	53.90	53.90	37,543
30 Mar 20	53.60000 +0.55	54.45	51.70	52.80	18,260
27 Mar 20	53.05000 +0.05	53.90	51.75	53.00	16,083
26 Mar 20	53.00000 +0.15	53.10	49.78	52.40	20,698
25 Mar 20	52.85000 +0.90	55.90	51.35	53.70	22,781
24 Mar 20	51.95000 +3.39	53.00	50.50	52.20	28,396
23 Mar 20	48.56000 -4.44	52.40	48.28	52.10	23,159
20 Mar 20	53.00000 +6.86	53.00	48.50	48.60	37,162
19 Mar 20	46.14000 +2.96	47.30	43.10	47.02	64,721
18 Mar 20	43.18000 -2.30	47.90	43.18	45.98	29,612
17 Mar 20	45.48000 -0.08	48.00	43.82	46.16	42,219
16 Mar 20	45.56000 -3.22	46.42	41.76	45.48	59,093
13 Mar 20	48.78000 -0.66	54.40	48.60	50.40	72,755
12 Mar 20	49.44000 -7.76	55.00	49.06	53.70	79,944
11 Mar 20	57.20000 -3.30	62.15	56.75	61.15	56,143
10 Mar 20	60.50000 +0.90	64.45	59.55	59.90	86,539
09 Mar 20	59.60000 -6.75	62.35	57.15	61.10	74,622
06 Mar 20	66.35000 -1.35	67.40	64.35	66.45	57,402
05 Mar 20	67.70000 -1.75	70.20	67.65	70.05	46,553
04 Mar 20	69.45000 +1.75	70.15	66.75	68.00	66,796
03 Mar 20	67.70000 +0.50	70.70	67.50	68.60	63,296
02 Mar 20	67.20000 -1.30	69.70	65.90	67.00	42,181
28 Feb 20	68.50000 -1.70	69.55	66.00	67.20	55,490
27 Feb 20	70.20000 -1.95	71.40	68.75	71.30	61,109
26 Feb 20	72.15000 -1.25	73.40	71.50	72.80	77,392
25 Feb 20	73.40000 -1.25	75.80	72.95	74.60	52,038
24 Feb 20	74.65000 -7.35	80.20	74.65	80.20	68,657
21 Feb 20	82.00000 -1.40	83.40	81.10	83.40	31,284
20 Feb 20	83.40000 -0.10	84.85	82.85	83.25	33,597
19 Feb 20	83.50000 +0.55	85.00	82.80	83.50	14,463
18 Feb 20	82.95000 -2.05	85.00	82.80	85.00	16,830
17 Feb 20	85.00000 +1.35	85.30	83.90	83.90	12,028
14 Feb 20	83.65000 -0.70	85.30	83.35	84.60	13,512
13 Feb 20	84.35000 -1.35	85.00	83.10	84.80	18,273
12 Feb 20	85.70000 +3.15	85.70	82.20	82.80	37,734
11 Feb 20	82.55000 +1.20	82.95	80.80	81.30	32,417
10 Feb 20	81.35000 -0.80	83.25	81.05	81.70	28,869
07 Feb 20	82.15000 -0.40	82.55	80.50	82.55	27,715
06 Feb 20	82.55000 -1.25	84.50	81.90	83.65	33,800
05 Feb 20	83.80000 +0.00	85.30	83.30	84.10	41,652
04 Feb 20	83.80000 -0.20	85.60	83.70	84.00	24,173
03 Feb 20	84.00000 -1.75	86.50	83.30	85.50	26,123
31 Jan 20	85.75000 -0.05	85.90	83.70	85.80	44,419
30 Jan 20	85.80000 -0.75	86.10	84.55	85.25	18,848
29 Jan 20	86.55000 +0.05	88.40	85.90	86.80	18,462
28 Jan 20	86.50000 +2.50	87.65	83.70	84.00	35,616
27 Jan 20	84.00000 -1.20	84.80	82.00	83.70	25,832
24 Jan 20	85.20000 -1.30	87.35	85.15	86.50	18,720
23 Jan 20	86.50000 -1.45	87.95	85.45	87.70	18,893
22 Jan 20	87.95000 +0.95	88.85	86.00	86.00	38,678
21 Jan 20	87.00000 -2.50	89.35	86.40	89.20	43,828
20 Jan 20	89.50000 -2.50	92.90	89.30	92.90	41,116
17 Jan 20	92.00000 -3.10	96.00	91.80	95.75	31,328
16 Jan 20	95.10000 -4.80	100.20	95.10	99.90	29,832
15 Jan 20	99.90000 +2.70	101.00	96.90	96.90	56,600
14 Jan 20	97.20000 +0.05	97.20	94.10	94.90	24,044
13 Jan 20	97.15000 +1.50	97.25	96.00	96.00	20,022
10 Jan 20	95.65000 -0.25	96.90	95.15	95.75	24,532
09 Jan 20	95.90000 +1.55	96.75	94.90	95.00	17,130
08 Jan 20	94.35000 +3.80	94.70	90.25	90.80	30,315
07 Jan 20	90.55000 -3.75	92.15	89.20	92.15	66,839
06 Jan 20	94.30000 -0.20	94.55	91.25	94.00	17,989
03 Jan 20	94.50000 -0.15	95.50	93.40	94.45	14,498
02 Jan 20	94.65000 +0.55	97.45	94.65	96.25	23,619
31 Dec 19	94.10000 -0.10	94.85	93.75	94.20	4,758
30 Dec 19	94.20000 -1.00	95.25	94.00	95.00	7,454
27 Dec 19	95.20000 -0.20	96.70	95.10	95.10	8,014
24 Dec 19	95.40000 +0.80	95.40	94.30	94.30	7,101
23 Dec 19	94.60000 -1.85	96.70	94.30	96.50	17,591
20 Dec 19	96.45000 -0.65	98.05	96.00	97.10	14,987
19 Dec 19	97.10000 +0.85	97.15	96.10	96.15	15,234
18 Dec 19	96.25000 +0.40	96.30	94.65	96.10	13,776
17 Dec 19	95.85000 +0.00	96.15	94.40	96.00	15,486
16 Dec 19	95.85000 +0.05	97.35	95.85	96.10	14,225
13 Dec 19	95.80000 +2.20	96.85	94.50	95.00	27,456
12 Dec 19	93.60000 +1.00	93.85	91.95	92.30	29,462
11 Dec 19	92.60000 +0.85	93.35	91.75	91.75	28,945
10 Dec 19	91.75000 -3.10	94.95	91.20	94.60	31,610
09 Dec 19	94.85000 +0.45	95.75	93.70	94.10	21,798
06 Dec 19	94.40000 -1.80	96.80	94.15	96.15	23,888
05 Dec 19	96.20000 -0.05	97.60	96.00	96.35	41,602
04 Dec 19	96.25000 +2.20	96.40	93.50	94.30	33,281
03 Dec 19	94.05000 -1.40	96.15	92.70	95.20	34,915
02 Dec 19	95.45000 -0.55	96.90	94.55	96.00	61,821
29 Nov 19	96.00000 +1.75	96.00	93.75	94.00	34,218
28 Nov 19	94.25000 +0.45	94.30	92.10	93.70	44,643
27 Nov 19	93.80000 +1.15	97.85	91.80	92.20	124,414
26 Nov 19	92.65000 +11.90	92.80	83.20	83.20	190,380
25 Nov 19	80.75000 -0.70	81.85	79.55	81.50	36,916
22 Nov 19	81.45000 +1.00	81.60	80.00	80.70	36,579
21 Nov 19	80.45000 -1.10	82.00	79.85	81.25	34,923
20 Nov 19	81.55000 -2.20	83.75	80.55	83.75	58,024
19 Nov 19	83.75000 -0.70	85.30	83.10	84.20	15,679
18 Nov 19	84.45000 -2.05	86.50	83.65	86.20	21,093
15 Nov 19	86.50000 +0.95	87.40	85.50	86.00	21,539
14 Nov 19	85.55000 -0.50	86.40	85.00	86.05	16,092
13 Nov 19	86.05000 -0.80	86.55	84.15	86.30	20,646
12 Nov 19	86.85000 -0.20	87.75	85.80	87.20	16,545
11 Nov 19	87.05000 +0.15	88.25	86.25	86.80	18,959
08 Nov 19	86.90000 -0.70	87.60	85.70	87.50	25,396
07 Nov 19	87.60000 +2.05	87.70	85.30	85.30	22,312
06 Nov 19	85.55000 -1.55	87.15	85.10	87.10	23,290
05 Nov 19	87.10000 +1.90	87.10	84.90	84.90	28,278
04 Nov 19	85.20000 +2.20	85.20	82.50	83.00	27,068
01 Nov 19	83.00000 +2.25	83.00	80.50	81.00	20,452
31 Oct 19	80.75000 -0.10	81.00	78.95	80.60	19,616
30 Oct 19	80.85000 -1.35	82.50	79.00	81.90	31,759
29 Oct 19	82.20000 +1.30	82.60	80.35	80.90	24,880
28 Oct 19	80.90000 +0.30	82.90	80.65	82.50	54,228
25 Oct 19	80.60000 -1.90	82.65	79.50	82.50	30,964
24 Oct 19	82.50000 +2.40	83.25	79.60	80.50	47,351
23 Oct 19	80.10000 -0.65	81.25	79.30	80.20	16,238
22 Oct 19	80.75000 -0.85	82.10	80.15	81.75	18,532
21 Oct 19	81.60000 +1.80	82.80	79.70	79.70	27,911
18 Oct 19	79.80000 -1.45	81.00	77.70	80.85	48,210
17 Oct 19	81.25000 +0.05	83.75	79.75	80.70	48,228
16 Oct 19	81.20000 +2.40	81.45	77.05	78.40	52,568
15 Oct 19	78.80000 +2.55	79.90	76.25	76.55	49,261
14 Oct 19	76.25000 -0.65	77.05	74.60	76.20	25,697
11 Oct 19	76.90000 +2.45	77.10	73.95	74.90	60,427
10 Oct 19	74.45000 +3.20	74.70	70.80	70.80	55,666
09 Oct 19	71.25000 +0.50	71.75	69.80	70.45	33,750
08 Oct 19	70.75000 -2.40	73.25	70.00	73.25	40,249
07 Oct 19	73.15000 +1.00	73.25	71.30	71.30	32,329
04 Oct 19	72.15000 +0.60	72.95	71.30	71.80	25,803
03 Oct 19	71.55000 -0.20	73.30	70.85	71.90	38,391
02 Oct 19	71.75000 -2.30	74.00	71.70	73.85	36,614
01 Oct 19	74.05000 +0.30	74.90	72.95	73.75	67,030
30 Sep 19	73.75000 +0.95	74.00	70.70	72.95	69,747
27 Sep 19	72.80000 +1.45	73.40	69.65	71.35	120,862
26 Sep 19	71.35000 -19.90	78.75	71.35	77.55	296,101
25 Sep 19	91.25000 -1.90	92.80	89.60	92.80	26,062
24 Sep 19	93.15000 -0.15	93.60	91.80	93.10	21,180
23 Sep 19	93.30000 -2.20	95.30	92.55	95.30	14,199
20 Sep 19	95.50000 -0.80	96.85	95.25	96.60	18,430
19 Sep 19	96.30000 +0.30	97.70	95.70	96.30	12,698
18 Sep 19	96.00000 +0.65	97.35	94.55	95.60	14,676
17 Sep 19	95.35000 -0.70	96.00	93.40	96.00	12,675
16 Sep 19	96.05000 -0.95	97.00	95.05	95.80	17,805
13 Sep 19	97.00000 +3.10	98.10	94.05	94.15	28,035
12 Sep 19	93.90000 -1.65	97.00	93.50	95.75	27,432
11 Sep 19	95.55000 -0.30	98.00	95.30	95.60	25,489
10 Sep 19	95.85000 -0.55	98.00	95.55	96.10	21,913
09 Sep 19	96.40000 +0.90	96.90	95.25	95.70	18,814
06 Sep 19	95.50000 +2.15	96.80	93.60	93.80	51,353
05 Sep 19	93.35000 +5.45	94.00	88.50	88.50	31,175
04 Sep 19	87.90000 +1.95	87.90	86.20	86.80	16,712
03 Sep 19	85.95000 -0.60	86.60	84.70	86.60	12,458
02 Sep 19	86.55000 -0.70	88.55	85.95	87.50	11,540
30 Aug 19	87.25000 +1.10	88.55	86.30	86.30	16,387
29 Aug 19	86.15000 +1.10	86.95	84.55	85.05	19,494
28 Aug 19	85.05000 -2.15	86.75	83.80	86.75	19,870
27 Aug 19	87.20000 +1.10	88.35	85.05	85.75	16,859
26 Aug 19	86.10000 -0.65	86.80	81.80	85.90	39,831
23 Aug 19	86.75000 -1.45	90.45	86.75	88.60	27,992
22 Aug 19	88.20000 +0.60	89.05	86.70	87.80	18,657
21 Aug 19	87.60000 +2.25	88.20	85.00	85.00	21,711
20 Aug 19	85.35000 -0.75	86.50	85.15	86.30	13,335
19 Aug 19	86.10000 +2.60	86.80	84.35	84.50	16,961
16 Aug 19	83.50000 +2.40	83.70	80.90	81.00	11,315
15 Aug 19	81.10000 -3.75	84.95	80.25	84.75	29,525
14 Aug 19	84.85000 -1.40	87.00	84.60	86.45	27,219
13 Aug 19	86.25000 +1.75	86.65	83.00	84.60	22,876
12 Aug 19	84.50000 -0.70	86.60	83.35	85.40	18,278
09 Aug 19	85.20000 -2.10	87.00	84.55	87.00	12,951
08 Aug 19	87.30000 +1.00	87.30	86.00	86.80	10,515
07 Aug 19	86.30000 +0.55	87.45	85.00	86.80	39,709
06 Aug 19	85.75000 +1.50	88.10	84.00	84.00	36,453
05 Aug 19	84.25000 -3.75	87.00	83.90	86.95	63,236
02 Aug 19	88.00000 -3.20	90.25	87.30	89.95	34,442
01 Aug 19	91.20000 +0.15	92.45	89.75	91.20	31,832
31 Jul 19	91.05000 +0.25	92.45	90.60	90.60	24,163
30 Jul 19	90.80000 -2.95	93.60	89.60	93.55	30,100
29 Jul 19	93.75000 -0.55	94.50	92.95	94.50	24,232
26 Jul 19	94.30000 -0.70	95.60	93.85	94.80	18,928
25 Jul 19	95.00000 -2.00	97.80	94.40	97.20	29,433
24 Jul 19	97.00000 +1.85	98.80	94.15	95.60	37,955
23 Jul 19	95.15000 +2.30	96.70	92.60	92.60	49,113
22 Jul 19	92.85000 -1.35	94.20	91.70	94.20	36,502
19 Jul 19	94.20000 +1.00	96.00	93.40	93.40	26,180
18 Jul 19	93.20000 -0.50	94.70	91.95	93.40	21,747
17 Jul 19	93.70000 -2.50	96.70	93.35	96.00	24,882
16 Jul 19	96.20000 +1.10	96.20	94.15	95.00	20,212
15 Jul 19	95.10000 -0.50	96.20	94.00	95.50	29,559
12 Jul 19	95.60000 +2.75	96.40	92.50	92.60	54,563
11 Jul 19	92.85000 +0.00	93.45	91.65	92.80	35,384
10 Jul 19	92.85000 -1.15	94.95	92.35	93.90	48,975
09 Jul 19	94.00000 -4.55	98.55	93.30	98.45	85,940
08 Jul 19	98.55000 -1.55	100.50	97.50	99.60	39,044
05 Jul 19	100.10000 +1.15	100.50	98.00	99.50	83,468
04 Jul 19	98.95000 +3.95	99.40	95.50	95.60	82,690
03 Jul 19	95.00000 +1.50	96.00	93.25	93.60	110,320
02 Jul 19	93.50000 +12.30	96.90	90.20	92.00	338,919
01 Jul 19	81.20000 +1.00	85.90	79.70	81.25	43,192
28 Jun 19	80.20000 +2.65	80.45	77.80	77.90	66,599
27 Jun 19	77.55000 +3.10	78.10	74.60	74.60	47,421
26 Jun 19	74.45000 +3.25	75.20	70.40	71.00	45,017
25 Jun 19	71.20000 -0.45	72.30	70.25	71.50	35,336
24 Jun 19	71.65000 -0.65	72.40	69.70	72.10	34,512
21 Jun 19	72.30000 +0.05	73.25	71.60	72.40	85,862
20 Jun 19	72.25000 -0.25	73.40	71.40	72.60	36,225
19 Jun 19	72.50000 +1.50	74.10	71.00	71.20	28,310
18 Jun 19	71.00000 +1.30	71.40	69.05	69.70	39,785
17 Jun 19	69.70000 -1.60	72.40	68.80	71.20	40,561
14 Jun 19	71.30000 -0.90	72.30	70.40	72.30	22,219
13 Jun 19	72.20000 +0.20	73.25	71.20	71.95	31,369
12 Jun 19	72.00000 -0.90	72.70	71.40	72.60	32,547
11 Jun 19	72.90000 +2.05	73.40	70.95	71.00	29,195
10 Jun 19	70.85000 +1.25	71.10	69.60	69.75	17,265
07 Jun 19	69.60000 +1.50	69.75	68.20	68.20	28,933
06 Jun 19	68.10000 -2.45	71.60	68.10	70.80	34,640
05 Jun 19	70.55000 +2.00	72.20	69.25	69.25	65,064
04 Jun 19	68.55000 +1.70	69.20	66.10	66.70	62,633
03 Jun 19	66.85000 -0.80	67.40	66.45	67.40	26,343
31 May 19	67.65000 -0.95	68.20	66.70	68.20	36,771
30 May 19	68.60000 -2.30	72.00	67.65	71.15	46,848
29 May 19	70.90000 +0.60	71.65	69.05	70.00	44,882
28 May 19	70.30000 -0.50	72.40	70.20	71.00	37,884
27 May 19	70.80000 +0.20	71.85	70.30	71.00	27,255
24 May 19	70.60000 -0.70	71.95	69.70	71.60	49,710
23 May 19	71.30000 -3.55	74.80	70.90	74.80	66,152
22 May 19	74.85000 -0.60	76.25	74.85	75.25	45,485
21 May 19	75.45000 +2.15	75.95	73.30	73.60	48,499
20 May 19	73.30000 -1.90	75.60	72.80	75.20	77,430
17 May 19	75.20000 +0.90	75.70	74.25	74.25	41,035
16 May 19	74.30000 +1.50	75.05	71.60	73.00	42,361
15 May 19	72.80000 -2.55	77.00	71.30	75.25	85,640
14 May 19	75.35000 -2.25	78.80	72.80	77.20	113,370
13 May 19	77.60000 -1.05	79.65	76.00	79.05	36,776
10 May 19	78.65000 +2.05	80.35	77.20	77.20	50,342
09 May 19	76.60000 -3.65	80.30	75.65	80.30	32,974
08 May 19	80.25000 +0.80	81.30	78.70	79.20	30,856
07 May 19	79.45000 -2.50	82.10	79.10	82.00	24,537
06 May 19	81.95000 -2.15	82.35	80.40	82.35	22,733
03 May 19	84.10000 -1.25	85.45	83.90	85.35	23,297
02 May 19	85.35000 -0.05	86.80	83.95	85.50	25,135
30 Apr 19	85.40000 +0.60	86.60	82.80	84.70	47,080
29 Apr 19	84.80000 +3.35	86.25	81.40	81.40	81,275
26 Apr 19	81.45000 +1.80	81.95	79.65	79.80	22,586
25 Apr 19	79.65000 -1.35	81.95	79.50	80.70	30,165
24 Apr 19	81.00000 -1.90	82.90	81.00	82.90	23,137
23 Apr 19	82.90000 +0.65	83.60	82.00	82.40	20,958
18 Apr 19	82.25000 +1.10	82.75	79.45	80.85	39,263
17 Apr 19	81.15000 +2.35	81.75	79.00	79.00	40,049
16 Apr 19	78.80000 +1.85	79.15	76.40	76.80	42,462
15 Apr 19	76.95000 +1.70	78.10	75.25	75.40	36,513
12 Apr 19	75.25000 +1.05	76.80	73.15	74.20	34,796
11 Apr 19	74.20000 +2.35	74.20	71.80	72.20	38,666
10 Apr 19	71.85000 -0.80	73.30	71.20	72.50	26,326
09 Apr 19	72.65000 -2.25	76.10	72.50	74.70	29,767
08 Apr 19	74.90000 -0.30	75.95	74.70	75.05	21,690
05 Apr 19	75.20000 -0.40	76.00	74.70	75.60	21,476
04 Apr 19	75.60000 +0.80	76.45	74.60	75.00	33,431
03 Apr 19	74.80000 +2.95	75.95	71.90	72.40	75,317
02 Apr 19	71.85000 -0.65	72.90	71.60	72.50	47,444
01 Apr 19	72.50000 +3.00	72.50	69.65	69.80	61,565
29 Mar 19	69.50000 -0.40	70.90	68.60	70.80	73,871
28 Mar 19	69.90000 -0.20	71.40	69.85	70.30	54,555
27 Mar 19	70.10000 +2.60	70.60	68.15	68.60	100,875
26 Mar 19	67.50000 -7.10	73.10	67.25	72.00	245,128
25 Mar 19	74.60000 -1.20	75.35	74.15	75.30	57,103
22 Mar 19	75.80000 -2.30	79.75	75.45	78.40	72,132
21 Mar 19	78.10000 -3.55	82.45	77.40	81.45	56,155
20 Mar 19	81.65000 -2.45	84.00	81.65	83.80	25,485
19 Mar 19	84.10000 -0.10	85.60	83.30	84.10	31,005
18 Mar 19	84.20000 -3.55	88.15	83.55	88.00	38,859
15 Mar 19	87.75000 +2.15	88.25	85.10	85.65	26,219
14 Mar 19	85.60000 -0.05	86.55	84.70	85.80	16,253
13 Mar 19	85.65000 +0.90	85.80	82.75	84.75	28,899
12 Mar 19	84.75000 -1.15	88.10	84.70	86.00	20,906
11 Mar 19	85.90000 +0.60	86.00	85.00	85.35	16,637
08 Mar 19	85.30000 -0.70	86.80	84.20	85.25	27,124
07 Mar 19	86.00000 -2.60	88.40	85.00	88.40	38,838
06 Mar 19	88.60000 -0.90	90.10	87.75	89.60	27,449
05 Mar 19	89.50000 -0.30	90.10	88.40	89.60	30,590
04 Mar 19	89.80000 -0.35	91.40	88.95	90.50	32,235
01 Mar 19	90.15000 +3.05	90.65	87.55	88.05	31,499
28 Feb 19	87.10000 -0.35	87.75	86.15	86.95	23,207
27 Feb 19	87.45000 -0.50	88.45	87.35	87.35	15,790
26 Feb 19	87.95000 -0.95	88.70	86.40	88.70	24,348
25 Feb 19	88.90000 -0.85	90.60	88.90	90.00	20,624
22 Feb 19	89.75000 -0.75	91.20	88.60	90.40	38,986
21 Feb 19	90.50000 +0.40	91.45	90.20	90.40	37,262
20 Feb 19	90.10000 +1.95	91.60	88.20	88.50	55,595
19 Feb 19	88.15000 +2.60	89.05	85.15	85.50	69,400
18 Feb 19	85.55000 +5.00	86.00	80.60	80.60	46,885
15 Feb 19	80.55000 +2.55	80.80	77.60	78.15	45,528
14 Feb 19	78.00000 +1.85	78.65	76.50	76.60	45,535
13 Feb 19	76.15000 +0.55	77.00	75.20	75.80	25,245
12 Feb 19	75.60000 +1.20	76.45	74.50	74.90	17,847
11 Feb 19	74.40000 -0.20	76.65	73.65	74.95	28,347
08 Feb 19	74.60000 -2.70	77.60	74.20	77.35	27,651
07 Feb 19	77.30000 -3.65	81.20	76.45	81.00	54,701
06 Feb 19	80.95000 -2.50	83.80	80.80	83.60	19,981
05 Feb 19	83.45000 +1.35	83.80	81.65	82.40	17,400
04 Feb 19	82.10000 -0.90	83.35	81.15	82.80	22,973
01 Feb 19	83.00000 -1.50	85.20	81.65	84.60	29,935
31 Jan 19	84.50000 +1.30	86.60	83.25	83.50	42,744
30 Jan 19	83.20000 +0.20	84.90	82.75	83.20	25,500
29 Jan 19	83.00000 -2.00	85.20	82.80	85.20	21,043
28 Jan 19	85.00000 -1.40	88.40	84.25	86.20	60,388
25 Jan 19	86.40000 +4.85	88.00	82.00	82.00	50,957
24 Jan 19	81.55000 +0.55	83.00	79.50	81.15	27,834
23 Jan 19	81.00000 -0.30	82.00	78.80	81.20	31,010
22 Jan 19	81.30000 -1.00	82.15	80.25	82.00	32,411
21 Jan 19	82.30000 -2.60	84.90	82.25	84.90	21,407
18 Jan 19	84.90000 +5.40	85.40	80.30	80.30	49,413
17 Jan 19	79.50000 -1.80	81.60	79.30	81.20	25,999
16 Jan 19	81.30000 +3.10	81.55	78.40	78.40	23,069
15 Jan 19	78.20000 -1.85	81.70	78.10	80.60	45,268
14 Jan 19	80.05000 -4.75	84.35	80.05	84.30	43,333
11 Jan 19	84.80000 +2.80	85.25	80.80	80.80	54,288
10 Jan 19	82.00000 -2.85	84.05	80.80	84.05	43,208
09 Jan 19	84.85000 +10.60	86.10	74.50	75.00	133,445
08 Jan 19	74.25000 -0.60	76.20	72.50	74.60	88,837
07 Jan 19	74.85000 -0.65	75.55	70.65	72.20	88,078
04 Jan 19	75.50000 +2.55	75.55	71.60	73.35	73,813
03 Jan 19	72.95000 -4.85	77.00	71.60	77.00	68,426
02 Jan 19	77.80000 -2.85	79.85	76.55	79.85	28,365
31 Dec 18	80.65000 +2.95	81.00	78.30	78.30	11,703
28 Dec 18	77.70000 +1.90	78.90	76.50	76.60	22,854
27 Dec 18	75.80000 +0.55	80.80	75.00	77.20	29,336
24 Dec 18	75.25000 -1.80	77.60	75.25	76.20	14,295
21 Dec 18	77.05000 -2.75	79.90	76.25	79.60	60,267
20 Dec 18	79.80000 -4.05	82.50	79.35	82.50	31,196
19 Dec 18	83.85000 +3.05	84.40	81.10	81.20	40,824
18 Dec 18	80.80000 -0.10	81.40	79.75	80.20	39,060
17 Dec 18	80.90000 -3.55	84.60	80.20	84.60	32,420
14 Dec 18	84.45000 -1.55	86.20	83.45	85.60	38,256
13 Dec 18	86.00000 -1.50	89.95	85.85	87.80	37,312
12 Dec 18	87.50000 +3.95	89.35	84.60	84.60	58,253
11 Dec 18	83.55000 +4.10	85.25	79.70	80.00	41,977
10 Dec 18	79.45000 -6.20	84.75	78.90	84.65	50,790
07 Dec 18	85.65000 -0.15	89.25	85.65	86.40	52,902
06 Dec 18	85.80000 -5.15	89.80	85.30	89.80	60,078
05 Dec 18	90.95000 -4.35	93.95	90.90	93.95	27,222
04 Dec 18	95.30000 +2.75	95.70	92.10	92.40	40,102
03 Dec 18	92.55000 -0.70	96.20	91.25	94.65	47,111
30 Nov 18	93.25000 -3.25	97.35	93.25	96.20	70,683
29 Nov 18	96.50000 -3.50	100.70	95.90	100.70	59,916
28 Nov 18	100.00000 +5.45	101.70	93.20	94.85	87,287
27 Nov 18	94.55000 +8.80	94.95	87.75	90.70	120,018
26 Nov 18	85.75000 -1.00	88.75	84.40	87.00	37,619
23 Nov 18	86.75000 +3.75	87.55	83.00	83.00	37,918
22 Nov 18	83.00000 -1.90	84.80	82.60	84.80	34,924
21 Nov 18	84.90000 +4.25	85.20	79.55	80.90	40,978
20 Nov 18	80.65000 -2.05	82.70	79.55	82.70	34,841
19 Nov 18	82.70000 -0.10	83.90	81.05	82.75	41,638
16 Nov 18	82.80000 -2.65	88.55	82.65	85.40	44,496
15 Nov 18	85.45000 -2.85	90.30	85.30	88.40	23,670
14 Nov 18	88.30000 +0.10	90.15	85.20	87.80	29,156
13 Nov 18	88.20000 -0.30	90.50	86.50	88.55	43,969
12 Nov 18	88.50000 +0.00	90.70	87.35	89.00	47,997
09 Nov 18	88.50000 -5.90	94.70	88.50	94.30	55,726
08 Nov 18	94.40000 +0.95	95.35	93.50	93.60	31,209
07 Nov 18	93.45000 +1.45	95.90	92.25	92.25	40,203
06 Nov 18	92.00000 -1.55	93.80	91.65	93.80	33,356
05 Nov 18	93.55000 -2.45	96.00	92.90	95.80	37,983
02 Nov 18	96.00000 +6.25	96.70	91.55	91.55	92,205
01 Nov 18	89.75000 +0.00	92.80	89.00	90.00	33,101
31 Oct 18	89.75000 +0.60	92.35	89.50	89.80	30,585
30 Oct 18	89.15000 +2.05	89.50	86.55	87.25	30,787
29 Oct 18	87.10000 +2.55	88.25	84.60	87.00	14,800
26 Oct 18	84.55000 +1.50	84.55	80.20	82.75	42,916
25 Oct 18	83.05000 +2.25	84.40	79.40	80.00	49,772
24 Oct 18	80.80000 -1.90	84.85	80.05	83.00	51,293
23 Oct 18	82.70000 -6.05	87.40	82.50	87.40	69,582
22 Oct 18	88.75000 -1.90	92.60	88.60	91.00	33,432
19 Oct 18	90.65000 -6.55	96.50	89.50	96.50	57,522
18 Oct 18	97.20000 -0.35	98.25	95.60	97.75	34,582
17 Oct 18	97.55000 +2.00	100.30	95.55	95.55	88,583
16 Oct 18	95.55000 +1.85	95.85	92.60	93.70	60,567
15 Oct 18	93.70000 +4.25	94.00	88.50	89.80	52,655
12 Oct 18	89.45000 +1.95	91.00	88.25	88.40	49,681
11 Oct 18	87.50000 +0.90	88.75	81.75	85.20	81,731
10 Oct 18	86.60000 -3.40	90.40	86.45	90.00	148,166
09 Oct 18	90.00000 -0.05	90.55	87.65	90.55	60,765
08 Oct 18	90.05000 +3.55	91.75	85.20	85.80	102,053
05 Oct 18	86.50000 -6.10	92.55	85.15	91.90	120,863
04 Oct 18	92.60000 -1.90	94.25	91.85	94.00	67,749
03 Oct 18	94.50000 -1.65	96.50	94.50	96.10	50,625
02 Oct 18	96.15000 -3.55	100.00	96.10	100.00	58,455
01 Oct 18	99.70000 +5.50	100.30	93.25	93.60	106,729
28 Sep 18	94.20000 -1.95	97.75	93.70	94.50	129,147
27 Sep 18	96.15000 -16.55	113.40	96.15	109.10	284,888
26 Sep 18	112.70000 +1.00	113.10	109.50	111.70	35,380
25 Sep 18	111.70000 -2.20	114.70	111.50	114.10	45,362
24 Sep 18	113.90000 -3.30	118.70	113.60	117.40	32,655
21 Sep 18	117.20000 +2.20	118.20	115.60	115.60	47,601
20 Sep 18	115.00000 -0.90	115.90	106.40	115.80	198,761
19 Sep 18	115.90000 -11.40	127.00	115.90	127.00	125,555
18 Sep 18	127.30000 -0.80	129.80	127.30	128.30	42,981
17 Sep 18	128.10001 +1.00	128.80	127.00	127.20	14,463
14 Sep 18	127.10000 +0.70	127.60	125.90	126.40	24,483
13 Sep 18	126.40000 +1.10	128.00	124.90	125.40	31,643
12 Sep 18	125.30000 +2.00	125.60	122.80	123.20	24,281
11 Sep 18	123.30000 -0.20	126.00	123.00	124.80	32,252
10 Sep 18	123.50000 +2.70	124.00	119.70	121.00	31,088
07 Sep 18	120.80000 -1.80	124.10	119.00	122.80	36,901
06 Sep 18	122.60000 -1.50	124.10	121.80	124.10	32,903
05 Sep 18	124.10000 +1.10	129.10	123.10	123.10	68,015
04 Sep 18	123.00000 -1.40	124.90	121.80	124.50	17,782
03 Sep 18	124.40000 -1.70	126.20	124.20	126.00	13,434
31 Aug 18	126.10000 +0.50	126.50	124.40	125.30	18,510
30 Aug 18	125.60000 +0.60	126.50	124.10	125.10	17,639
29 Aug 18	125.00000 -2.60	127.60	124.50	127.60	31,018
28 Aug 18	127.60000 -2.00	131.70	126.50	129.40	56,359
27 Aug 18	129.60001 +10.60	130.30	119.20	119.20	62,636
24 Aug 18	119.00000 +0.60	119.40	117.10	118.70	18,510
23 Aug 18	118.40000 +1.30	120.20	116.80	117.10	20,803
22 Aug 18	117.10000 -3.70	122.40	116.80	121.00	26,333
21 Aug 18	120.80000 -0.50	122.10	120.40	121.30	11,641
20 Aug 18	121.30000 +1.00	122.00	119.70	120.40	21,978
17 Aug 18	120.30000 +1.30	120.90	117.80	119.00	20,624
16 Aug 18	119.00000 +3.50	119.80	115.10	115.60	18,535
15 Aug 18	115.50000 -4.20	120.00	115.10	120.00	30,253
14 Aug 18	119.70000 -2.10	121.30	119.00	121.20	24,033
13 Aug 18	121.80000 -2.30	123.90	120.60	123.90	16,581
10 Aug 18	124.10000 +1.60	124.60	121.10	122.30	27,773
09 Aug 18	122.50000 +0.90	123.20	120.20	121.80	26,079
08 Aug 18	121.60000 -0.70	123.10	121.30	122.00	14,370
07 Aug 18	122.30000 -0.10	123.20	121.20	123.00	20,606
06 Aug 18	122.40000 -0.10	124.40	121.90	123.20	24,141
03 Aug 18	122.50000 +0.80	123.40	121.50	122.10	20,711
02 Aug 18	121.70000 -2.30	123.40	120.00	123.40	29,330
01 Aug 18	124.00000 +1.00	124.40	120.20	123.60	44,068
31 Jul 18	123.00000 +1.00	123.20	120.00	122.20	33,313
30 Jul 18	122.00000 -0.30	122.40	119.90	122.40	29,094
27 Jul 18	122.30000 +2.60	125.00	120.50	120.90	50,357
26 Jul 18	119.70000 +2.10	120.60	117.20	117.90	33,448
25 Jul 18	117.60000 -2.40	120.70	116.80	120.60	33,592
24 Jul 18	120.00000 +4.50	120.70	116.00	116.10	38,777
23 Jul 18	115.50000 -3.80	120.90	114.30	119.50	38,972
20 Jul 18	119.30000 +4.00	119.50	114.80	115.30	40,076
19 Jul 18	115.30000 -0.60	116.10	112.30	115.90	56,256
18 Jul 18	115.90000 -1.00	117.70	115.30	116.80	25,833
17 Jul 18	116.90000 -3.20	120.50	115.90	120.30	38,126
16 Jul 18	120.10000 +0.30	122.40	119.80	120.40	35,854
13 Jul 18	119.80000 -0.90	122.20	119.10	121.30	29,996
12 Jul 18	120.70000 +2.40	121.20	118.90	119.20	43,624
11 Jul 18	118.30000 -2.40	121.10	115.40	121.10	86,034
10 Jul 18	120.70000 -1.70	124.60	119.80	123.00	54,484
09 Jul 18	122.40000 +1.30	126.50	121.10	122.50	86,723
06 Jul 18	121.10000 +7.10	121.50	114.70	115.00	97,993
05 Jul 18	114.00000 +0.00	116.00	112.50	114.00	82,271
04 Jul 18	114.00000 -6.80	122.50	113.10	120.50	128,957
03 Jul 18	120.80000 -29.30	137.40	118.60	128.90	270,761
02 Jul 18	150.10001 -2.10	152.10	149.60	152.00	23,355
29 Jun 18	152.20000 +2.00	154.00	151.40	152.00	32,644
28 Jun 18	150.20000 -4.80	156.40	147.40	156.40	32,214
27 Jun 18	155.00000 +0.00	156.40	153.70	155.60	33,608
26 Jun 18	155.00000 -2.50	157.90	154.50	157.40	20,736
25 Jun 18	157.50000 -4.90	165.00	156.50	163.00	19,486
22 Jun 18	162.39999 +1.20	162.50	160.70	161.10	19,935
21 Jun 18	161.20000 -4.10	165.90	161.10	165.60	11,699
20 Jun 18	165.30000 -0.30	167.50	164.20	166.40	24,254
19 Jun 18	165.60001 +0.90	166.40	161.10	163.10	33,817
18 Jun 18	164.70000 -0.20	165.50	162.60	164.00	35,728
15 Jun 18	164.89999 -5.80	170.80	164.10	170.70	55,916
14 Jun 18	170.70000 -2.70	173.50	170.20	173.20	25,852
13 Jun 18	173.39999 +1.80	174.00	171.70	171.80	16,461
12 Jun 18	171.60001 +1.90	171.60	170.00	170.00	21,213
11 Jun 18	169.70000 -2.60	173.10	169.30	172.30	21,726
08 Jun 18	172.30000 -1.70	174.50	171.20	173.50	22,178
07 Jun 18	174.00000 +1.00	175.30	173.00	173.30	38,029
06 Jun 18	173.00000 +1.10	173.20	171.50	171.90	22,037
05 Jun 18	171.89999 +0.10	173.90	171.80	171.80	24,802
04 Jun 18	171.80000 +2.80	172.10	169.20	169.20	20,324
01 Jun 18	169.00000 -1.00	172.10	169.00	170.40	27,191
31 May 18	170.00000 +3.10	170.00	167.50	167.80	53,030
30 May 18	166.89999 +1.40	167.70	164.10	164.90	34,657
29 May 18	165.50000 -5.80	171.10	165.50	171.00	42,013
28 May 18	171.30000 -1.50	174.20	171.30	173.10	11,871
25 May 18	172.80000 +5.70	174.00	167.40	167.40	31,699
24 May 18	167.10001 -1.90	170.00	166.10	169.60	39,282
23 May 18	169.00000 -2.30	171.70	169.00	171.20	34,511
22 May 18	171.30000 -2.70	174.00	171.20	174.00	25,290
21 May 18	174.00000 +3.60	175.80	171.00	171.00	27,755
18 May 18	170.39999 -5.10	180.00	169.10	174.60	66,532
17 May 18	175.50000 +10.40	175.50	165.40	165.40	77,506
16 May 18	165.10001 -2.10	168.40	164.40	167.00	55,906
15 May 18	167.20000 +15.90	167.20	153.50	153.50	177,917
14 May 18	151.30000 +1.30	151.30	150.30	151.00	33,440
11 May 18	150.00000 -0.50	150.90	149.50	150.70	17,700
10 May 18	150.50000 -2.30	153.10	150.30	153.10	14,190
09 May 18	152.80000 -0.90	154.10	151.90	154.00	19,932
08 May 18	153.70000 +2.90	154.60	150.40	150.60	23,571
07 May 18	150.80000 -3.60	153.80	149.80	153.80	36,011
04 May 18	154.39999 +1.90	154.80	152.80	152.80	16,576
03 May 18	152.50000 -3.00	155.80	152.30	155.80	15,750
02 May 18	155.50000 -0.90	158.90	155.50	157.00	25,304
30 Apr 18	156.39999 +3.10	157.60	153.60	153.90	19,559
27 Apr 18	153.30000 +0.30	153.80	151.00	153.00	12,577
26 Apr 18	153.00000 +3.60	153.40	149.30	149.70	19,403
25 Apr 18	149.39999 -0.80	150.50	147.60	150.30	23,521
24 Apr 18	150.20000 -1.40	152.50	149.90	150.70	19,643
23 Apr 18	151.60001 -0.70	152.00	150.00	152.00	18,141
20 Apr 18	152.30000 -1.40	153.90	151.20	153.90	15,724
19 Apr 18	153.70000 +0.30	153.90	152.20	153.50	12,678
18 Apr 18	153.39999 -0.20	154.80	152.20	153.50	15,946
17 Apr 18	153.60001 -0.30	154.80	152.10	154.00	18,084
16 Apr 18	153.89999 +0.00	154.60	152.60	153.90	13,076
13 Apr 18	153.89999 +0.60	154.80	152.40	153.60	16,579
12 Apr 18	153.30000 +0.50	154.00	151.60	152.50	17,523
11 Apr 18	152.80000 -0.70	155.00	150.20	153.00	90,351
10 Apr 18	153.50000 +5.00	154.50	148.90	149.00	27,467
09 Apr 18	148.50000 -1.50	151.00	147.80	150.20	26,196
06 Apr 18	150.00000 +2.10	151.10	147.50	148.10	25,043
05 Apr 18	147.89999 +4.90	148.10	143.40	143.90	23,356
04 Apr 18	143.00000 -2.90	145.90	142.50	145.60	27,783
03 Apr 18	145.89999 -0.80	146.90	142.60	146.50	26,572
29 Mar 18	146.70000 +0.20	147.20	144.50	146.30	18,158
28 Mar 18	146.50000 -4.40	150.30	145.60	150.30	25,525
27 Mar 18	150.89999 -1.00	154.10	148.10	153.70	19,836
26 Mar 18	151.89999 +0.90	156.40	151.20	151.50	32,633
23 Mar 18	151.00000 +0.00	151.30	145.60	150.10	34,699
22 Mar 18	151.00000 -3.00	157.00	149.50	155.20	42,017
21 Mar 18	154.00000 -1.40	155.70	152.70	155.50	17,961
20 Mar 18	155.39999 -0.30	157.00	153.70	156.10	27,954
19 Mar 18	155.70000 +2.70	157.00	152.80	152.80	40,920
16 Mar 18	153.00000 -2.70	156.70	153.00	155.90	39,418
15 Mar 18	155.70000 +2.00	155.70	152.80	153.80	27,730
14 Mar 18	153.70000 +5.30	155.90	150.30	150.50	55,576
13 Mar 18	148.39999 +4.10	148.90	144.10	144.30	33,637
12 Mar 18	144.30000 -5.70	150.90	143.80	150.90	19,132
09 Mar 18	150.00000 +7.30	151.20	142.60	142.60	44,287
08 Mar 18	142.70000 -0.60	143.50	142.60	143.50	9,361
07 Mar 18	143.30000 +1.60	143.70	140.00	141.10	27,833
06 Mar 18	141.70000 +0.00	144.00	141.40	142.70	19,934
05 Mar 18	141.70000 +0.70	144.00	140.00	140.20	17,339
02 Mar 18	141.00000 -5.20	145.70	135.00	145.40	36,172
01 Mar 18	146.20000 -0.70	148.00	143.60	147.20	28,732
28 Feb 18	146.89999 +2.50	146.90	142.10	143.80	20,358
27 Feb 18	144.39999 -2.60	147.10	142.70	146.70	21,049
26 Feb 18	147.00000 +0.40	148.80	146.60	146.70	13,218
23 Feb 18	146.60001 -1.20	148.40	145.80	148.20	8,473
22 Feb 18	147.80000 -1.00	147.80	145.70	147.80	12,206
21 Feb 18	148.80000 +2.20	150.00	145.50	146.60	21,148
20 Feb 18	146.60001 -1.90	148.60	146.30	148.00	20,380
19 Feb 18	148.50000 -4.30	153.50	147.40	153.50	15,341
16 Feb 18	152.80000 +0.40	154.50	151.50	153.40	12,576
15 Feb 18	152.39999 +0.10	158.10	151.80	153.70	32,291
14 Feb 18	152.30000 +6.90	152.50	145.70	146.40	28,848
13 Feb 18	145.39999 -1.10	148.00	143.00	147.50	25,242
12 Feb 18	146.50000 +4.80	147.60	144.30	144.30	23,848
09 Feb 18	141.70000 -2.00	143.50	139.90	141.60	31,591
08 Feb 18	143.70000 -7.80	151.30	142.30	151.00	27,309
07 Feb 18	151.50000 +7.10	152.70	146.10	147.00	41,417
06 Feb 18	144.39999 -3.30	144.80	139.60	140.00	63,904
05 Feb 18	147.70000 -4.60	150.20	138.10	150.20	37,551
02 Feb 18	152.30000 -4.00	155.70	152.00	155.70	18,445
01 Feb 18	156.30000 +0.10	157.50	155.70	156.30	14,499
31 Jan 18	156.20000 -0.80	159.80	156.00	157.40	23,648
30 Jan 18	157.00000 -0.80	158.40	156.00	157.00	19,728
29 Jan 18	157.80000 +0.80	160.90	157.40	157.60	19,087
26 Jan 18	157.00000 +0.00	157.60	155.50	157.10	16,565
25 Jan 18	157.00000 +0.00	157.50	155.30	157.10	21,926
24 Jan 18	157.00000 +0.00	158.90	156.10	157.00	16,401
23 Jan 18	157.00000 -0.80	157.80	155.80	157.70	30,301
22 Jan 18	157.80000 +0.80	160.90	157.00	157.00	20,782
19 Jan 18	157.00000 -1.20	158.90	156.40	158.90	30,179
18 Jan 18	158.20000 -0.80	159.90	157.40	159.50	15,811
17 Jan 18	159.00000 -3.50	161.50	158.40	161.50	27,251
16 Jan 18	162.50000 +1.20	162.60	161.50	161.80	19,113
15 Jan 18	161.30000 +3.80	161.90	158.00	158.70	23,578
12 Jan 18	157.50000 +0.40	157.50	156.10	157.10	11,403
11 Jan 18	157.10001 -1.30	157.10	155.00	157.10	13,292
10 Jan 18	158.39999 -0.20	160.00	155.10	158.00	25,156
09 Jan 18	158.60001 +1.90	158.70	146.50	156.00	88,759
08 Jan 18	156.70000 +7.00	162.70	154.50	161.00	68,401
05 Jan 18	149.70000 +1.60	149.70	147.70	148.70	20,939
04 Jan 18	148.10001 +1.50	148.80	146.60	147.30	19,662
03 Jan 18	146.60001 -0.30	147.50	145.80	147.00	12,796
02 Jan 18	146.89999 -0.40	147.30	139.90	147.30	22,777
29 Dec 17	147.30000 +3.90	147.30	143.55	143.80	24,212
28 Dec 17	143.39999 +2.70	143.95	140.40	140.55	17,150
27 Dec 17	140.70000 -0.35	141.50	140.05	141.05	11,052
22 Dec 17	141.05000 +0.20	141.35	140.15	140.85	12,996
21 Dec 17	140.85001 +1.65	141.00	138.25	138.95	22,169
20 Dec 17	139.20000 -1.85	141.85	138.75	141.50	23,796
19 Dec 17	141.05000 -0.30	142.30	140.40	141.60	12,270
18 Dec 17	141.35001 +3.25	143.00	138.00	138.25	20,552
15 Dec 17	138.10001 +1.20	139.45	135.70	136.45	17,581
14 Dec 17	136.89999 -0.55	137.90	136.85	137.30	7,247
13 Dec 17	137.45000 -0.65	138.00	136.95	137.75	9,623
12 Dec 17	138.10001 +0.20	138.60	136.20	137.60	15,683
11 Dec 17	137.89999 -0.75	139.65	136.10	139.00	17,533
08 Dec 17	138.64999 +4.65	138.65	134.20	134.20	20,347
07 Dec 17	134.00000 +0.45	134.00	130.65	133.50	33,357
06 Dec 17	133.55000 +5.05	133.55	127.00	127.90	40,899
05 Dec 17	128.50000 -2.65	131.20	128.10	131.20	12,832
04 Dec 17	131.14999 +0.55	132.10	130.35	131.20	18,493
01 Dec 17	130.60001 -2.25	132.80	127.10	132.80	26,147
30 Nov 17	132.85001 +1.15	132.85	130.35	131.75	26,540
29 Nov 17	131.70000 -0.70	133.80	131.20	133.25	10,928
28 Nov 17	132.39999 +1.35	133.70	130.55	131.10	13,767
27 Nov 17	131.05000 -0.70	133.65	131.05	131.75	16,080
24 Nov 17	131.75000 +1.40	134.00	130.35	130.35	14,429
23 Nov 17	130.35001 -1.90	132.50	129.35	132.00	17,662
22 Nov 17	132.25000 +0.80	132.50	131.15	132.30	28,527
21 Nov 17	131.45000 +0.10	132.45	129.15	131.95	18,725
20 Nov 17	131.35001 +1.05	132.80	130.40	130.75	20,366
17 Nov 17	130.30000 -2.10	133.05	129.60	132.80	17,089
16 Nov 17	132.39999 +3.50	132.70	128.35	129.00	34,351
15 Nov 17	128.89999 -0.10	130.95	128.70	129.70	27,997
14 Nov 17	129.00000 -4.00	135.00	125.70	134.85	54,928
13 Nov 17	133.00000 -6.30	139.00	130.20	139.00	53,752
10 Nov 17	139.30000 +1.25	140.10	137.70	138.50	19,016
09 Nov 17	138.05000 -4.45	142.50	136.00	142.45	29,468
08 Nov 17	142.50000 +0.60	144.30	141.30	142.20	21,948
07 Nov 17	141.89999 +0.65	142.75	141.15	141.80	23,602
06 Nov 17	141.25000 +3.05	141.25	138.55	139.00	24,101
03 Nov 17	138.20000 +0.90	138.95	137.05	137.05	10,461
02 Nov 17	137.30000 -1.65	139.90	136.00	139.75	20,242
01 Nov 17	138.95000 +0.45	139.35	137.55	138.50	16,796
31 Oct 17	138.50000 -0.50	139.30	137.25	139.00	14,858
30 Oct 17	139.00000 +3.65	139.75	135.70	135.70	26,400
27 Oct 17	135.35001 +2.55	135.45	132.90	132.90	17,398
26 Oct 17	132.80000 +1.30	133.50	131.65	131.70	15,263
25 Oct 17	131.50000 +0.70	131.50	129.30	130.40	13,922
24 Oct 17	130.80000 -2.15	134.00	130.80	132.75	12,746
23 Oct 17	132.95000 +1.85	133.00	131.10	131.10	8,673
20 Oct 17	131.10001 +1.60	131.80	129.30	129.30	17,291
19 Oct 17	129.50000 -4.15	133.65	128.20	133.50	21,096
18 Oct 17	133.64999 -0.55	134.75	133.35	134.20	8,888
17 Oct 17	134.20000 +0.70	134.50	133.15	133.60	8,022
16 Oct 17	133.50000 -1.15	135.85	133.50	135.75	8,522
13 Oct 17	134.64999 +1.80	135.60	132.85	133.45	18,144
12 Oct 17	132.85001 -0.40	133.25	132.05	132.75	7,401
11 Oct 17	133.25000 +2.75	133.25	129.50	131.15	13,314
10 Oct 17	130.50000 +3.45	131.15	127.75	127.75	16,347
09 Oct 17	127.05000 -1.35	128.80	127.05	128.80	13,570
06 Oct 17	128.39999 +0.15	130.35	127.65	128.75	11,621
05 Oct 17	128.25000 -0.80	129.10	127.00	129.00	18,234
04 Oct 17	129.05000 +0.25	130.00	126.20	129.05	34,508
03 Oct 17	128.80000 -2.75	132.25	128.55	132.00	22,905
02 Oct 17	131.55000 +0.55	133.75	130.85	132.45	22,150
29 Sep 17	131.00000 -0.10	132.60	130.40	131.95	25,859
28 Sep 17	131.10001 +4.10	131.10	127.55	128.00	44,680
27 Sep 17	127.00000 +1.00	129.55	125.20	127.60	58,908
26 Sep 17	126.00000 -1.45	128.05	118.90	128.00	33,787
25 Sep 17	127.45000 +1.75	131.70	126.60	128.10	44,013
22 Sep 17	125.70000 +1.15	126.50	124.50	124.80	17,452
21 Sep 17	124.55000 +4.05	124.55	120.70	120.95	15,957
20 Sep 17	120.50000 -0.70	124.00	120.50	124.00	22,205
19 Sep 17	121.20000 -0.70	122.80	120.85	121.85	25,118
18 Sep 17	121.90000 +3.55	122.00	118.25	118.50	19,361
15 Sep 17	118.35000 +1.50	118.35	116.35	116.80	21,153
14 Sep 17	116.85000 -0.55	117.50	115.75	117.40	9,933
13 Sep 17	117.40000 +0.75	117.75	116.30	116.80	9,224
12 Sep 17	116.65000 +0.25	116.90	115.30	116.85	20,706
11 Sep 17	116.40000 +4.85	116.90	111.70	112.05	28,288
08 Sep 17	111.55000 -0.25	112.75	110.65	112.25	7,548
07 Sep 17	111.80000 -0.20	112.95	111.65	112.20	7,821
06 Sep 17	112.00000 +0.80	113.15	111.35	112.45	12,439
05 Sep 17	111.20000 +0.75	112.15	110.40	110.40	6,831
04 Sep 17	110.45000 -1.55	112.00	110.25	111.30	6,312
01 Sep 17	112.00000 +2.10	112.70	109.40	110.00	28,872
31 Aug 17	109.90000 +1.95	110.85	108.50	108.50	19,916
30 Aug 17	107.95000 +1.20	108.45	106.95	107.00	21,706
29 Aug 17	106.75000 -1.50	108.60	105.10	108.50	17,160
28 Aug 17	108.25000 -1.70	109.85	108.05	109.85	10,126
25 Aug 17	109.95000 -0.65	111.00	109.60	110.55	7,828
24 Aug 17	110.60000 -2.30	112.50	109.00	112.50	12,288
23 Aug 17	112.90000 -0.55	114.15	112.55	114.00	8,302
22 Aug 17	113.45000 +1.65	114.00	111.50	111.95	8,422
21 Aug 17	111.80000 -1.40	112.90	111.20	112.75	8,768
18 Aug 17	113.20000 -2.35	115.20	112.30	115.00	9,222
17 Aug 17	115.55000 +1.55	115.75	113.40	114.00	7,197
16 Aug 17	114.00000 +0.55	114.45	113.25	113.75	4,268
15 Aug 17	113.45000 -0.85	114.90	112.80	114.90	7,881
14 Aug 17	114.30000 +2.65	114.50	111.60	111.60	13,619
11 Aug 17	111.65000 -3.75	114.15	110.30	114.00	21,415
10 Aug 17	115.40000 -0.60	116.95	115.25	116.00	12,386
09 Aug 17	116.00000 -1.00	116.90	113.60	116.90	11,658
08 Aug 17	117.00000 +1.50	117.70	115.70	116.40	13,773
07 Aug 17	115.50000 -1.05	116.95	115.05	116.25	9,258
04 Aug 17	116.55000 -0.45	117.00	115.75	116.95	7,598
03 Aug 17	117.00000 +2.45	117.90	114.70	114.85	19,606
02 Aug 17	114.55000 +0.00	115.40	114.00	115.25	11,961
01 Aug 17	114.55000 +3.35	115.10	111.70	112.05	8,047
31 Jul 17	111.20000 -0.30	113.50	111.20	111.80	16,909
28 Jul 17	111.50000 -1.60	113.50	110.35	113.20	11,518
27 Jul 17	113.10000 -1.15	115.35	112.50	114.35	16,906
26 Jul 17	114.25000 +0.95	115.00	112.05	113.35	26,361
25 Jul 17	113.30000 -1.70	116.05	112.75	116.05	24,146
24 Jul 17	115.00000 +3.00	115.35	108.05	111.55	34,714
21 Jul 17	112.00000 -1.60	115.10	111.55	113.50	11,202
20 Jul 17	113.60000 -1.90	116.15	112.90	115.95	10,767
19 Jul 17	115.50000 +1.00	115.85	113.60	115.75	8,675
18 Jul 17	114.50000 -1.90	116.05	112.90	115.50	14,825
17 Jul 17	116.40000 -0.60	118.95	115.10	118.00	14,124
14 Jul 17	117.00000 -0.50	118.60	116.10	118.60	7,818
13 Jul 17	117.50000 +1.50	118.50	115.45	116.50	18,498
12 Jul 17	116.00000 +3.10	117.00	113.45	113.85	17,477
11 Jul 17	112.90000 -1.10	115.00	111.85	114.95	19,775
10 Jul 17	114.00000 +1.80	115.00	112.80	112.80	19,555
07 Jul 17	112.20000 +0.25	113.30	108.95	111.75	35,968
06 Jul 17	111.95000 +0.25	112.10	110.20	111.60	49,343
05 Jul 17	111.70000 +8.20	113.30	105.25	107.65	63,492
04 Jul 17	103.50000 -3.35	106.90	102.65	106.90	16,211
03 Jul 17	106.85000 +2.50	106.85	103.00	103.25	23,589
30 Jun 17	104.35000 -1.10	106.75	103.45	105.55	16,452
29 Jun 17	105.45000 -4.60	110.40	104.70	110.25	26,457
28 Jun 17	110.05000 -0.20	110.55	108.00	110.40	15,922
27 Jun 17	110.25000 -2.20	111.55	108.00	111.15	35,571
26 Jun 17	112.45000 +7.40	112.70	105.80	105.80	26,979
23 Jun 17	105.05000 +0.75	107.00	104.10	104.15	17,570
22 Jun 17	104.30000 -0.20	104.65	102.45	104.50	26,075
21 Jun 17	104.50000 -0.90	105.50	102.70	104.40	27,727
20 Jun 17	105.40000 -0.05	106.20	104.70	106.20	17,995
19 Jun 17	105.45000 +1.15	107.00	103.40	106.20	12,983
16 Jun 17	104.30000 -0.10	106.05	103.60	104.75	41,524
15 Jun 17	104.40000 -1.90	106.45	102.00	106.45	23,886
14 Jun 17	106.30000 +2.30	106.60	104.25	104.40	22,106
13 Jun 17	104.00000 +2.00	104.90	102.00	102.00	12,729
12 Jun 17	102.00000 -1.55	103.90	101.95	103.90	13,575
09 Jun 17	103.55000 +1.65	103.80	100.25	102.80	12,450
08 Jun 17	101.90000 -2.15	105.50	100.95	104.90	20,637
07 Jun 17	104.05000 +4.56	104.95	99.98	100.05	29,219
06 Jun 17	99.49000 +1.81	99.50	96.90	97.67	9,083
05 Jun 17	97.68000 -1.05	98.99	97.31	98.99	2,882
02 Jun 17	98.73000 +0.16	99.50	98.25	98.48	8,874
01 Jun 17	98.57000 +1.39	98.65	96.96	97.35	8,230
31 May 17	97.18000 -0.42	97.30	95.27	96.90	24,185
30 May 17	97.60000 -0.30	97.91	96.77	97.50	13,988
29 May 17	97.90000 -0.05	97.93	97.00	97.93	3,985
26 May 17	97.95000 +0.33	98.00	96.77	97.62	6,993
25 May 17	97.62000 -0.48	98.01	97.23	98.00	4,592
24 May 17	98.10000 -0.59	98.75	97.35	98.50	13,836
23 May 17	98.69000 -0.17	99.17	98.25	98.57	12,110
22 May 17	98.86000 -0.17	99.58	97.56	99.58	6,833
19 May 17	99.03000 +1.03	99.75	97.75	98.50	11,635
18 May 17	98.00000 +0.42	98.00	91.45	97.57	25,707
17 May 17	97.58000 -0.13	98.75	97.25	97.93	16,370
16 May 17	97.71000 -1.43	99.40	97.25	99.40	12,022
15 May 17	99.14000 +0.65	99.40	98.08	98.51	6,315
12 May 17	98.49000 -1.01	100.00	97.77	99.61	7,032
11 May 17	99.50000 -1.05	101.15	99.50	100.05	9,904
10 May 17	100.55000 +0.59	100.60	99.14	99.96	13,721
09 May 17	99.96000 +0.93	100.45	98.19	99.24	8,636
08 May 17	99.03000 -0.47	99.50	97.64	99.50	11,925
05 May 17	99.50000 +0.06	99.50	98.50	98.50	11,689
04 May 17	99.44000 +1.73	99.44	97.00	97.50	12,629
03 May 17	97.71000 -0.73	98.91	97.00	98.57	14,933
02 May 17	98.44000 +1.39	98.69	97.32	97.47	15,746
28 Apr 17	97.05000 +2.36	98.00	94.26	94.55	31,090
27 Apr 17	94.69000 +0.81	94.69	92.77	93.75	17,411
26 Apr 17	93.88000 +0.07	94.72	93.25	93.90	15,711
25 Apr 17	93.81000 +1.99	94.00	91.83	92.00	29,436
24 Apr 17	91.82000 +4.32	95.00	90.55	93.85	34,440
21 Apr 17	87.50000 -0.29	89.74	87.12	88.37	17,106
20 Apr 17	87.79000 +1.62	88.43	85.78	86.31	15,046
19 Apr 17	86.17000 -0.57	86.74	83.63	86.74	43,842
18 Apr 17	86.74000 -3.45	91.73	86.55	89.68	23,520
13 Apr 17	90.19000 +0.99	90.19	88.00	89.88	19,613
12 Apr 17	89.20000 -0.19	89.55	89.00	89.44	8,866
11 Apr 17	89.39000 -0.59	90.75	89.00	90.50	13,117
10 Apr 17	89.98000 -0.50	90.64	89.21	90.45	11,346
07 Apr 17	90.48000 -0.30	90.71	89.75	90.50	7,008
06 Apr 17	90.78000 +0.03	91.05	88.76	90.75	9,198
05 Apr 17	90.75000 -0.54	92.00	90.68	92.00	11,789
04 Apr 17	91.29000 -0.05	91.75	90.00	91.49	9,345
03 Apr 17	91.34000 +1.15	91.34	90.22	90.25	9,851
31 Mar 17	90.19000 -0.61	91.25	90.15	91.09	11,145
30 Mar 17	90.80000 +0.29	91.18	90.51	90.98	8,277
29 Mar 17	90.51000 -0.11	91.49	90.25	91.49	8,195
28 Mar 17	90.62000 -0.68	91.44	90.40	91.44	11,086
27 Mar 17	91.30000 -0.49	92.00	90.46	92.00	8,956
24 Mar 17	91.79000 -0.09	92.59	91.01	92.59	9,187
23 Mar 17	91.88000 -0.03	92.74	91.48	92.74	10,877
22 Mar 17	91.91000 +1.36	93.06	91.20	92.00	26,212
21 Mar 17	90.55000 -0.35	93.20	89.10	90.75	28,475
20 Mar 17	90.90000 -1.08	92.16	90.70	92.16	19,248
17 Mar 17	91.98000 +1.34	91.98	90.43	90.55	32,431
16 Mar 17	90.64000 -1.76	92.66	90.48	92.20	13,957
15 Mar 17	92.40000 +0.40	92.95	91.01	91.86	11,155
14 Mar 17	92.00000 +2.15	92.25	89.25	90.15	29,258
13 Mar 17	89.85000 +0.22	90.50	88.82	89.50	8,672
10 Mar 17	89.63000 +0.23	90.19	89.40	89.70	6,259
09 Mar 17	89.40000 -0.46	90.70	88.66	89.06	11,347
08 Mar 17	89.86000 +1.86	90.50	88.77	88.84	11,767
07 Mar 17	88.00000 +0.35	89.75	87.50	89.75	11,558
06 Mar 17	87.65000 -0.83	88.68	87.25	88.11	11,531
03 Mar 17	88.48000 -0.17	91.10	87.77	89.00	24,938
02 Mar 17	88.65000 +0.66	89.07	87.10	88.00	17,709
01 Mar 17	87.99000 +3.17	88.25	85.00	85.00	27,788
28 Feb 17	84.82000 +1.02	85.12	83.80	84.25	11,446
27 Feb 17	83.80000 -0.51	85.25	82.50	85.25	15,218
24 Feb 17	84.31000 -2.73	87.05	84.00	87.05	21,656
23 Feb 17	87.04000 -1.38	88.80	86.52	88.80	12,466
22 Feb 17	88.42000 -0.29	88.78	87.85	88.78	9,296
21 Feb 17	88.71000 +0.91	88.74	87.85	88.08	14,665
20 Feb 17	87.80000 +0.14	88.49	87.29	87.70	8,549
17 Feb 17	87.66000 +1.28	88.00	86.00	87.01	16,967
16 Feb 17	86.38000 -1.62	87.98	86.05	87.98	12,016
15 Feb 17	88.00000 +1.03	88.00	86.05	86.97	11,836
14 Feb 17	86.97000 +0.90	86.97	85.95	86.50	6,905
13 Feb 17	86.07000 -1.00	87.91	86.00	87.90	23,735
10 Feb 17	87.07000 +0.20	87.50	86.57	87.49	9,419
09 Feb 17	86.87000 -1.23	88.50	85.75	88.25	11,604
08 Feb 17	88.10000 +2.29	88.80	86.00	86.24	26,995
07 Feb 17	85.81000 +0.50	85.81	84.87	85.25	9,386
06 Feb 17	85.31000 +0.00	85.96	84.90	85.96	10,444
03 Feb 17	85.31000 -0.01	86.00	85.00	85.19	10,826
02 Feb 17	85.32000 +1.69	85.75	83.50	84.43	12,866
01 Feb 17	83.63000 +0.63	84.47	83.02	83.02	7,932
31 Jan 17	83.00000 +0.90	83.06	81.75	82.05	36,032
30 Jan 17	82.10000 -1.83	84.08	82.02	84.00	14,859
27 Jan 17	83.93000 -0.12	84.99	83.35	84.99	8,770
26 Jan 17	84.05000 +1.01	85.65	83.03	83.03	15,243
25 Jan 17	83.04000 +0.84	83.13	81.61	82.40	13,139
24 Jan 17	82.20000 +0.34	83.00	81.88	81.91	14,379
23 Jan 17	81.86000 +0.13	81.98	81.13	81.73	10,456
20 Jan 17	81.73000 -1.27	84.19	81.50	84.19	11,892
19 Jan 17	83.00000 +1.52	83.50	81.99	81.99	17,048
18 Jan 17	81.48000 +0.29	82.67	80.04	81.25	14,209
17 Jan 17	81.19000 -0.65	82.00	80.00	82.00	18,933
16 Jan 17	81.84000 -1.26	83.40	81.14	83.30	14,355
13 Jan 17	83.10000 +0.55	83.52	82.61	82.75	17,704
12 Jan 17	82.55000 -1.55	83.50	82.00	83.00	16,071
11 Jan 17	84.10000 -0.22	84.73	83.30	84.50	13,843
10 Jan 17	84.32000 +0.84	85.15	83.00	83.40	21,077
09 Jan 17	83.48000 -1.82	85.30	83.30	85.30	24,726
06 Jan 17	85.30000 +0.41	85.99	83.32	85.00	21,126
05 Jan 17	84.89000 +6.89	84.99	81.00	82.00	53,399
04 Jan 17	78.00000 +3.23	79.80	77.61	77.61	45,151
03 Jan 17	74.77000 +0.27	74.77	73.75	74.50	30,280
02 Jan 17	74.50000 +0.17	76.00	74.25	74.34	15,106
30 Dec 16	74.33000 +0.50	74.90	73.60	74.90	9,240
29 Dec 16	73.83000 -0.65	74.96	73.75	74.20	6,476
28 Dec 16	74.48000 +1.38	74.50	72.90	73.00	3,506
27 Dec 16	73.10000 -0.30	74.10	72.61	74.10	6,747
23 Dec 16	73.40000 +0.70	74.49	72.77	73.14	4,973
22 Dec 16	72.70000 -0.95	74.75	72.65	74.13	13,075
21 Dec 16	73.65000 -0.69	75.00	73.65	75.00	7,122
20 Dec 16	74.34000 +0.57	75.00	73.51	73.51	9,562
19 Dec 16	73.77000 +1.47	73.81	72.50	72.63	12,057
16 Dec 16	72.30000 +0.38	72.59	71.78	72.00	8,917
15 Dec 16	71.92000 +0.17	72.50	71.56	72.00	20,779
14 Dec 16	71.75000 +0.32	72.25	70.75	71.10	7,802
13 Dec 16	71.43000 -0.97	72.74	71.43	72.45	19,754
12 Dec 16	72.40000 -0.48	72.88	72.18	72.82	9,791
09 Dec 16	72.88000 +0.07	72.92	72.29	72.81	15,724
08 Dec 16	72.81000 +0.81	73.05	72.00	72.00	10,776
07 Dec 16	72.00000 +1.51	72.49	70.21	70.21	26,519
06 Dec 16	70.49000 +0.49	70.90	69.89	70.15	11,575
05 Dec 16	70.00000 -0.39	70.99	69.75	70.00	8,809
02 Dec 16	70.39000 +0.35	70.49	69.55	70.49	9,010
01 Dec 16	70.04000 -0.47	71.70	69.62	71.70	8,922
30 Nov 16	70.51000 -0.40	71.50	70.27	70.90	24,111
29 Nov 16	70.91000 +0.05	71.80	70.29	71.55	11,796
28 Nov 16	70.86000 +1.11	73.00	70.75	71.44	20,576
25 Nov 16	69.75000 -1.43	71.11	69.40	70.85	21,510
24 Nov 16	71.18000 -0.25	72.00	71.14	71.53	10,004
23 Nov 16	71.43000 +2.63	71.45	68.60	68.70	36,551
22 Nov 16	68.80000 +3.40	69.25	66.08	68.20	58,359
21 Nov 16	65.40000 +1.13	65.40	64.20	64.31	18,779
18 Nov 16	64.27000 +1.06	64.50	62.81	63.00	9,094
17 Nov 16	63.21000 +0.41	63.30	62.74	62.80	11,472
16 Nov 16	62.80000 +0.10	63.52	62.40	62.50	7,146
15 Nov 16	62.70000 +0.88	63.01	60.51	61.52	16,786
14 Nov 16	61.82000 -1.10	63.60	61.28	62.76	8,039
11 Nov 16	62.92000 -1.08	63.90	62.86	63.90	7,359
10 Nov 16	64.00000 +1.05	64.38	62.80	63.25	9,200
09 Nov 16	62.95000 +1.27	63.50	60.00	60.00	18,087
08 Nov 16	61.68000 -0.32	62.40	61.61	62.29	11,576
07 Nov 16	62.00000 +1.48	62.00	60.55	60.55	14,769
04 Nov 16	60.52000 -1.98	62.50	60.51	62.50	9,466
03 Nov 16	62.50000 -1.20	63.50	61.75	63.50	7,236
02 Nov 16	63.70000 -0.60	64.30	63.40	64.25	7,274
01 Nov 16	64.30000 -0.15	64.60	64.20	64.40	7,636
31 Oct 16	64.45000 -0.05	64.60	64.00	64.20	9,250
28 Oct 16	64.50000 -0.10	64.70	64.11	64.70	19,146
27 Oct 16	64.60000 +1.03	64.60	63.25	63.25	7,495
26 Oct 16	63.57000 +0.10	63.68	63.20	63.30	6,658
25 Oct 16	63.47000 +0.22	63.47	62.90	63.25	9,407
24 Oct 16	63.25000 +0.04	63.38	62.99	63.30	8,203
21 Oct 16	63.21000 -1.79	65.00	63.07	65.00	8,578
20 Oct 16	65.00000 +0.02	65.00	64.48	64.80	12,449
19 Oct 16	64.98000 +0.99	64.98	63.69	63.69	11,736
18 Oct 16	63.99000 +0.42	63.99	63.03	63.77	12,687
17 Oct 16	63.57000 -0.62	64.02	62.38	64.00	23,599
14 Oct 16	64.19000 +3.12	64.62	61.26	61.30	17,805
13 Oct 16	61.07000 -2.13	63.40	60.58	63.40	17,026
12 Oct 16	63.20000 +0.10	63.58	62.50	63.29	6,913
11 Oct 16	63.10000 -1.60	64.29	62.01	64.29	15,834
10 Oct 16	64.70000 +0.70	64.74	64.00	64.00	9,371
07 Oct 16	64.00000 -1.22	65.00	63.01	65.00	22,369
06 Oct 16	65.22000 +1.29	65.22	63.80	63.80	22,988
05 Oct 16	63.93000 -0.25	63.99	63.01	63.01	12,976
04 Oct 16	64.18000 -0.01	64.20	63.50	64.00	7,351
03 Oct 16	64.19000 +1.70	64.55	62.68	62.68	18,713
30 Sep 16	62.49000 +0.53	62.56	61.47	61.56	16,460
29 Sep 16	61.96000 -0.04	62.18	61.50	61.90	14,857
28 Sep 16	62.00000 +0.70	62.20	61.20	61.20	18,865
27 Sep 16	61.30000 +0.39	61.39	60.78	61.10	14,302
26 Sep 16	60.91000 +0.52	61.00	60.20	60.30	15,154
23 Sep 16	60.39000 -0.21	62.38	59.57	60.80	49,770
22 Sep 16	60.60000 +0.83	60.67	59.82	59.85	18,449
21 Sep 16	59.77000 -0.11	60.00	59.61	59.76	17,363
20 Sep 16	59.88000 +1.74	59.98	58.49	58.50	32,189
19 Sep 16	58.14000 +1.54	58.16	56.79	56.98	13,739
16 Sep 16	56.60000 +0.69	56.60	55.76	55.80	11,397
15 Sep 16	55.91000 +0.14	56.00	55.40	55.60	6,432
14 Sep 16	55.77000 +0.27	56.29	55.50	55.50	9,301
13 Sep 16	55.50000 -0.58	56.64	55.41	56.50	10,467
12 Sep 16	56.08000 -0.44	56.08	55.40	56.00	7,662
09 Sep 16	56.52000 -1.18	57.75	54.60	57.51	15,952
08 Sep 16	57.70000 +0.54	58.06	57.00	57.00	24,811
07 Sep 16	57.16000 -0.29	57.45	56.30	57.25	31,452
06 Sep 16	57.45000 +1.59	57.45	55.70	55.80	30,565
05 Sep 16	55.86000 +0.87	56.17	55.00	55.20	13,025
02 Sep 16	54.99000 +1.64	54.99	53.50	53.66	25,442
01 Sep 16	53.35000 +0.85	53.35	52.53	52.60	12,865
31 Aug 16	52.50000 +0.85	53.40	52.00	52.00	23,971
30 Aug 16	51.65000 +0.55	51.80	51.10	51.21	8,348
29 Aug 16	51.10000 +0.04	51.20	51.00	51.10	3,775
26 Aug 16	51.06000 -0.39	51.50	50.76	51.50	7,361
25 Aug 16	51.45000 +0.00	51.50	51.42	51.45	5,135
24 Aug 16	51.45000 +0.15	51.84	50.90	51.30	11,469
23 Aug 16	51.30000 +0.50	51.30	50.80	50.99	6,582
22 Aug 16	50.80000 +1.31	50.80	49.30	49.50	28,940
19 Aug 16	49.48500 -0.11	49.70	49.35	49.52	5,189
18 Aug 16	49.60000 -0.39	50.18	49.57	50.00	5,220
17 Aug 16	49.98500 +0.38	50.10	49.60	49.80	7,321
16 Aug 16	49.61000 -0.76	50.30	49.60	50.30	4,613
15 Aug 16	50.37000 +0.26	50.99	50.00	50.99	2,457
12 Aug 16	50.11000 -0.38	51.08	50.00	50.60	5,991
11 Aug 16	50.49000 +0.45	50.49	49.91	50.00	6,215
10 Aug 16	50.04000 -0.46	50.42	49.51	50.42	11,927
09 Aug 16	50.50000 +0.31	50.50	50.01	50.10	3,281
08 Aug 16	50.19000 -0.78	51.20	50.02	51.20	4,722
05 Aug 16	50.97000 +0.30	50.97	50.60	50.60	2,926
04 Aug 16	50.67000 -0.03	50.77	50.20	50.77	5,356
03 Aug 16	50.70000 -0.30	51.10	50.10	51.05	18,032
02 Aug 16	51.00000 -0.15	51.61	50.93	51.50	6,281
01 Aug 16	51.15000 -1.83	53.00	50.39	52.95	11,218
29 Jul 16	52.98000 +0.48	53.05	52.50	52.50	8,043
28 Jul 16	52.50000 +0.90	52.65	51.40	51.50	13,109
27 Jul 16	51.60000 -0.20	52.00	51.25	51.83	18,087
26 Jul 16	51.80000 +0.05	52.47	51.56	51.90	6,699
25 Jul 16	51.75000 +1.13	52.50	50.51	50.52	8,974
22 Jul 16	50.62000 -0.57	51.38	50.60	51.00	4,813
21 Jul 16	51.19000 -0.41	51.98	51.02	51.61	3,895
20 Jul 16	51.60000 +0.20	52.40	51.01	51.50	7,771
19 Jul 16	51.40000 -0.58	52.05	51.10	52.00	5,131
18 Jul 16	51.98000 +1.96	52.00	50.03	50.22	6,089
15 Jul 16	50.02000 -1.13	51.15	50.00	51.15	4,678
14 Jul 16	51.15000 -0.85	52.10	50.40	52.10	8,238
13 Jul 16	52.00000 -0.60	52.88	51.27	52.81	8,169
12 Jul 16	52.60000 +3.02	53.00	49.63	49.70	28,318
11 Jul 16	49.57500 -0.43	50.19	49.30	50.10	9,586
08 Jul 16	50.01000 +0.03	50.40	49.82	50.10	13,136
07 Jul 16	49.97500 +1.01	50.20	49.40	49.44	8,383
06 Jul 16	48.96000 +0.06	49.28	48.51	48.90	12,481
05 Jul 16	48.90500 -2.35	51.25	48.90	51.25	9,949
04 Jul 16	51.25000 +0.55	51.31	50.41	50.50	12,231
01 Jul 16	50.70000 -1.30	52.30	49.80	52.20	29,580
30 Jun 16	52.00000 +3.24	52.20	50.00	50.00	54,504
29 Jun 16	48.76500 +1.10	49.65	48.30	48.30	12,587
28 Jun 16	47.66000 +2.96	48.00	45.18	45.20	22,967
27 Jun 16	44.70000 -2.85	47.50	43.26	47.50	31,532
24 Jun 16	47.55500 -2.65	47.60	41.50	45.95	38,386
23 Jun 16	50.20000 +0.70	50.52	49.50	49.50	20,957
22 Jun 16	49.50000 +0.42	50.19	49.10	49.10	12,432
21 Jun 16	49.08500 -0.91	50.00	49.00	49.80	11,642
20 Jun 16	49.99500 +2.94	50.00	47.53	47.53	18,591
17 Jun 16	47.05500 +0.14	48.65	46.80	46.80	29,574
16 Jun 16	46.92000 -1.68	48.66	46.78	48.50	19,596
15 Jun 16	48.60000 +0.40	50.34	48.60	49.60	16,382
14 Jun 16	48.20000 -1.80	50.08	48.04	49.95	23,638
13 Jun 16	50.00000 -0.09	50.40	49.79	49.98	12,397
10 Jun 16	50.09000 -1.81	51.99	49.50	51.62	22,508
09 Jun 16	51.90000 -0.27	52.49	51.61	52.49	8,563
08 Jun 16	52.17000 -0.13	52.68	51.60	52.30	11,571
07 Jun 16	52.30000 -0.07	52.80	52.10	52.50	24,917
06 Jun 16	52.37000 -0.65	53.60	52.01	53.10	12,866
03 Jun 16	53.02000 +0.04	53.85	52.95	53.00	10,575
02 Jun 16	52.98000 -0.78	53.90	52.98	53.65	6,034
01 Jun 16	53.76000 -0.30	54.06	53.15	54.06	11,818
31 May 16	54.06000 +0.60	54.29	52.97	53.60	9,165
30 May 16	53.46000 -0.64	54.55	53.46	54.49	3,799
27 May 16	54.10000 +1.10	54.62	52.81	52.90	10,799
26 May 16	53.00000 +0.67	53.28	52.30	52.40	11,290
25 May 16	52.33000 -0.25	53.00	52.20	53.00	9,957
24 May 16	52.58000 -0.05	53.08	52.31	52.99	6,983
23 May 16	52.63000 +1.23	53.40	51.50	51.50	11,237
20 May 16	51.40000 +0.24	52.25	51.20	51.45	8,816
19 May 16	51.16000 +0.15	51.68	50.71	51.37	6,416
18 May 16	51.01000 -1.29	52.60	50.82	52.20	14,304
17 May 16	52.30000 -1.09	53.50	52.30	53.39	6,019
16 May 16	53.39000 -0.50	54.25	53.05	54.25	4,617
13 May 16	53.89000 +0.99	54.38	52.86	52.90	12,100
12 May 16	52.90000 +0.92	53.89	52.47	52.50	20,534
11 May 16	51.98000 +1.53	52.17	50.23	50.45	13,522
10 May 16	50.45000 -0.23	50.90	50.15	50.90	13,902
09 May 16	50.68000 +0.18	50.70	50.10	50.50	10,898
06 May 16	50.50000 -1.09	51.70	50.50	51.60	8,166
05 May 16	51.59000 +0.03	51.60	50.86	51.60	4,603
04 May 16	51.56000 -0.47	52.40	51.20	52.40	11,495
03 May 16	52.03000 -0.91	52.99	52.03	52.98	19,436
02 May 16	52.94000 +1.74	52.94	51.30	52.06	10,984
29 Apr 16	51.20000 -0.30	51.70	50.71	51.30	16,777
28 Apr 16	51.50000 -0.40	52.09	50.81	52.09	12,218
27 Apr 16	51.90000 +0.37	52.22	50.81	51.72	21,103
26 Apr 16	51.53000 -1.91	53.90	51.24	53.60	21,977
25 Apr 16	53.44000 +1.39	55.34	53.34	54.70	34,908
22 Apr 16	52.05000 -0.60	53.00	51.80	53.00	17,280
21 Apr 16	52.65000 -1.05	54.50	52.65	54.29	14,826
20 Apr 16	53.70000 +0.80	54.40	53.10	53.10	18,395
19 Apr 16	52.90000 +0.27	53.20	52.75	53.10	11,775
18 Apr 16	52.63000 -0.17	54.36	52.54	53.04	19,728
15 Apr 16	52.80000 -0.06	53.30	52.20	53.30	13,483
14 Apr 16	52.86000 +0.64	53.30	52.30	52.88	9,921
13 Apr 16	52.22000 -1.07	53.50	50.81	53.00	23,231
12 Apr 16	53.29000 -0.71	54.06	52.15	54.01	11,103
11 Apr 16	54.00000 -0.48	54.70	53.90	54.70	7,824
08 Apr 16	54.48000 +0.94	55.08	53.12	53.12	6,056
07 Apr 16	53.54000 -1.26	55.10	53.37	55.08	13,657
06 Apr 16	54.80000 +0.08	55.00	54.50	54.80	2,712
05 Apr 16	54.72000 -1.28	56.04	54.21	56.02	7,140
04 Apr 16	56.00000 -1.30	57.12	54.11	57.03	9,193
01 Apr 16	57.30000 -0.42	57.77	57.20	57.71	13,339
31 Mar 16	57.72000 +0.89	58.03	56.82	56.93	6,869
30 Mar 16	56.83000 -0.12	57.21	56.81	57.14	9,151
29 Mar 16	56.95000 -1.35	58.91	56.24	58.70	17,778
24 Mar 16	58.30000 +1.85	59.70	56.36	56.44	35,684
23 Mar 16	56.45000 +3.04	56.59	54.51	55.93	45,209
22 Mar 16	53.41000 -0.24	53.90	52.90	53.45	16,019
21 Mar 16	53.65000 +0.44	54.07	53.03	53.60	10,312
18 Mar 16	53.21000 -3.29	56.66	53.21	56.65	47,451
17 Mar 16	56.50000 +1.90	56.75	55.00	55.01	27,191
16 Mar 16	54.60000 +0.85	55.32	53.60	53.85	15,487
15 Mar 16	53.75000 +1.84	54.00	51.90	51.91	14,334
14 Mar 16	51.91000 +0.41	52.56	51.67	51.69	19,213
11 Mar 16	51.50000 +0.70	51.80	50.80	50.80	7,488
10 Mar 16	50.80000 -1.40	53.55	50.80	52.30	11,214
09 Mar 16	52.20000 +0.20	52.50	51.50	51.90	6,285
08 Mar 16	52.00000 -0.88	52.80	50.66	52.80	14,062
07 Mar 16	52.88000 -0.47	53.58	52.75	53.40	9,398
04 Mar 16	53.35000 +1.15	53.60	52.39	52.69	9,495
03 Mar 16	52.20000 -1.35	53.81	52.13	53.80	19,632
02 Mar 16	53.55000 -1.45	57.00	53.50	55.00	17,153
01 Mar 16	55.00000 +1.59	55.35	53.40	53.50	12,051
29 Feb 16	53.41000 +0.64	53.41	52.13	53.00	16,718
26 Feb 16	52.77000 -1.23	54.79	52.77	54.09	13,999
25 Feb 16	54.00000 +1.44	54.30	52.60	53.07	8,403
24 Feb 16	52.56000 -0.65	53.30	52.38	53.21	10,294
23 Feb 16	53.21000 -0.60	54.40	53.21	53.81	7,901
22 Feb 16	53.81000 -0.26	55.00	53.59	54.29	19,066
19 Feb 16	54.07000 -0.38	54.50	54.00	54.50	6,669
18 Feb 16	54.45000 +2.35	54.50	52.27	52.30	12,572
17 Feb 16	52.10000 +0.70	52.49	51.50	51.50	13,643
16 Feb 16	51.40000 -0.42	52.10	51.23	52.10	7,016
15 Feb 16	51.82000 +2.29	52.80	50.90	50.90	18,106
12 Feb 16	49.53000 +1.10	50.05	48.21	48.22	24,593
11 Feb 16	48.43000 -4.37	52.90	48.00	52.90	26,393
10 Feb 16	52.80000 +1.92	53.88	50.88	50.88	17,228
09 Feb 16	50.88000 -0.99	51.62	49.72	51.50	22,772
08 Feb 16	51.87000 -3.13	55.00	50.42	55.00	33,403
05 Feb 16	55.00000 -2.01	57.25	54.90	57.00	16,817
04 Feb 16	57.01000 -2.24	59.50	56.47	59.50	19,420
03 Feb 16	59.25000 -0.04	59.98	59.00	59.60	18,013
02 Feb 16	59.29000 +0.05	59.60	59.10	59.30	9,239
01 Feb 16	59.24000 +1.02	59.90	58.20	58.22	13,079
29 Jan 16	58.22000 -0.42	59.49	57.04	58.70	14,900
28 Jan 16	58.64000 +0.74	59.44	57.40	57.41	12,347
27 Jan 16	57.90000 -0.42	58.31	56.50	58.30	17,077
26 Jan 16	58.32000 -1.09	59.60	58.00	59.53	31,147
25 Jan 16	59.41000 +1.43	60.54	58.30	58.30	27,217
22 Jan 16	57.98000 +1.98	59.00	57.03	57.03	14,728
21 Jan 16	56.00000 +1.10	57.21	55.10	55.32	22,065
20 Jan 16	54.90000 -1.15	55.96	54.90	55.48	41,299
19 Jan 16	56.05000 +0.15	57.15	55.84	56.00	32,242
18 Jan 16	55.90000 +0.05	56.45	55.07	56.00	31,799
15 Jan 16	55.85000 -3.25	59.10	55.00	59.10	41,234
14 Jan 16	59.10000 -0.59	61.25	58.50	61.25	24,090
13 Jan 16	59.69000 -0.29	61.00	59.11	60.70	27,108
12 Jan 16	59.98000 +1.34	61.50	58.40	58.59	41,501
11 Jan 16	58.64000 -0.52	59.70	57.99	58.91	15,366
08 Jan 16	59.16000 -0.25	60.50	58.70	58.85	20,885
07 Jan 16	59.41000 -1.71	60.72	56.09	60.72	25,892
06 Jan 16	61.12000 -0.69	61.97	59.65	61.00	27,030
05 Jan 16	61.81000 +5.79	61.96	57.49	57.49	66,600
04 Jan 16	56.02000 -0.28	56.22	55.11	55.78	26,496
31 Dec 15	56.30000 +0.79	56.99	55.46	55.60	7,927
30 Dec 15	55.51000 +0.21	55.90	55.12	55.29	18,904
29 Dec 15	55.30000 +0.42	55.49	54.50	55.19	13,913
28 Dec 15	54.88000 -0.71	55.40	54.61	55.40	2,851
24 Dec 15	55.59000 +0.35	55.59	54.30	55.00	7,058
23 Dec 15	55.24000 +0.70	55.25	53.18	54.40	7,839
22 Dec 15	54.54000 -0.17	55.30	53.59	54.90	9,512
21 Dec 15	54.71000 -1.04	55.91	54.50	55.91	11,093
18 Dec 15	55.75000 +1.35	56.65	52.49	54.00	27,844
17 Dec 15	54.40000 -0.17	54.68	53.80	54.30	21,474
16 Dec 15	54.57000 -0.72	56.63	54.40	55.26	48,635
15 Dec 15	55.29000 +0.60	55.84	54.41	54.50	7,673
14 Dec 15	54.69000 -0.43	55.61	54.33	55.10	18,657
11 Dec 15	55.12000 -1.49	56.66	53.00	56.45	24,322
10 Dec 15	56.61000 -0.34	57.50	56.45	57.05	24,401
09 Dec 15	56.95000 +1.65	57.00	55.62	55.97	15,879
08 Dec 15	55.30000 -0.39	55.97	55.11	55.57	7,849
07 Dec 15	55.69000 -0.30	56.85	55.69	56.74	22,808
04 Dec 15	55.99000 +1.29	56.90	54.91	54.91	27,011
03 Dec 15	54.70000 -1.33	57.27	53.43	55.95	26,653
02 Dec 15	56.03000 +0.09	56.40	55.59	55.99	45,125
01 Dec 15	55.94000 +0.94	56.00	54.80	55.00	25,941
30 Nov 15	55.00000 +2.25	55.00	52.40	52.82	38,804
27 Nov 15	52.75000 -0.03	53.39	51.98	53.00	19,737
26 Nov 15	52.78000 +1.46	53.25	51.60	51.60	26,775
25 Nov 15	51.32000 +1.99	52.17	49.30	49.30	27,872
24 Nov 15	49.33000 -0.87	50.08	49.30	50.08	17,389
23 Nov 15	50.20000 -0.60	50.40	49.60	50.29	18,845
20 Nov 15	50.80000 +1.70	50.80	49.45	49.45	19,784
19 Nov 15	49.10000 +1.30	49.90	47.75	47.80	25,953
18 Nov 15	47.80000 +2.90	47.81	45.82	46.55	44,351
17 Nov 15	44.90000 +2.65	44.97	42.97	42.97	11,149
16 Nov 15	42.25000 -1.40	43.00	41.66	43.00	12,327
13 Nov 15	43.65000 -1.35	45.00	43.22	45.00	7,212
12 Nov 15	45.00000 +0.00	45.00	44.70	44.70	7,791
11 Nov 15	45.00000 +0.00	45.00	44.86	45.00	29,820
10 Nov 15	45.00000 +1.34	45.00	43.30	43.70	7,847
09 Nov 15	43.66000 -0.54	44.00	42.96	44.00	10,885
06 Nov 15	44.20000 +0.24	44.20	43.00	43.94	7,910
05 Nov 15	43.96000 +1.30	43.96	42.15	42.65	7,585
04 Nov 15	42.66000 -0.79	43.30	42.10	43.20	11,216
03 Nov 15	43.45000 -0.25	43.67	43.41	43.50	9,126
02 Nov 15	43.70000 -0.04	43.70	43.00	43.30	12,486
30 Oct 15	43.74000 -0.85	44.80	41.97	44.40	18,003
29 Oct 15	44.59000 -0.11	45.00	43.18	44.80	10,121
28 Oct 15	44.70000 -0.20	45.08	44.70	45.00	37,226
27 Oct 15	44.90000 -0.10	45.00	44.20	45.00	10,042
26 Oct 15	45.00000 +0.00	45.05	44.60	45.00	12,547
23 Oct 15	45.00000 +1.00	45.20	43.90	44.00	16,075
22 Oct 15	44.00000 -0.52	44.50	43.07	44.50	8,314
21 Oct 15	44.52000 +1.88	44.60	42.64	42.64	21,911
20 Oct 15	42.64000 -0.73	43.41	42.24	43.37	11,891
19 Oct 15	43.37000 +0.60	43.37	42.70	42.70	4,445
16 Oct 15	42.77000 -0.64	43.54	42.77	43.54	8,471
15 Oct 15	43.41000 -0.45	43.98	43.02	43.86	4,804
14 Oct 15	43.86000 -0.14	44.00	43.64	43.95	6,684
13 Oct 15	44.00000 +0.20	44.05	43.70	43.70	5,693
12 Oct 15	43.80000 +0.40	43.99	43.40	43.40	3,863
09 Oct 15	43.40000 +0.65	44.00	42.80	42.90	8,985
08 Oct 15	42.75000 +0.34	43.80	42.49	42.80	17,875
07 Oct 15	42.41000 -2.83	45.30	42.40	44.70	37,378
06 Oct 15	45.24000 -0.16	45.80	45.15	45.50	27,764
05 Oct 15	45.40000 +0.62	45.80	44.80	44.80	19,743
02 Oct 15	44.78000 +1.26	44.80	43.53	43.60	13,842
01 Oct 15	43.52000 +1.00	44.70	43.23	43.27	29,244
30 Sep 15	42.52000 +0.61	42.78	42.10	42.10	16,434
29 Sep 15	41.91000 +0.51	41.91	40.77	41.00	27,374
28 Sep 15	41.40000 -0.27	41.68	41.00	41.50	42,274
25 Sep 15	41.67000 +2.26	42.31	40.77	42.00	45,813
24 Sep 15	39.41000 -0.59	40.17	37.27	40.00	17,284
23 Sep 15	40.00000 +1.00	40.00	38.90	39.00	11,567
22 Sep 15	39.00000 +0.20	39.00	38.36	39.00	17,529
21 Sep 15	38.80000 +0.60	39.00	38.00	38.00	8,367
18 Sep 15	38.20000 +0.81	38.20	37.22	37.26	14,443
17 Sep 15	37.39000 +0.29	37.40	37.22	37.22	2,080
16 Sep 15	37.10000 +0.12	37.49	36.60	36.90	12,235
15 Sep 15	36.98000 -0.91	37.99	36.41	37.99	13,203
14 Sep 15	37.89000 +0.15	37.97	36.60	37.90	4,311
11 Sep 15	37.74000 -0.33	38.25	37.60	38.00	4,521
10 Sep 15	38.07000 -0.03	38.23	37.41	38.00	42,660
09 Sep 15	38.10000 +0.65	38.44	37.46	37.46	27,429
08 Sep 15	37.45000 +0.15	37.70	37.40	37.40	14,366
07 Sep 15	37.30000 -0.30	38.29	37.29	37.96	6,355
04 Sep 15	37.60000 -0.34	38.00	37.60	38.00	3,679
03 Sep 15	37.94000 +1.39	38.20	36.89	36.89	7,715
02 Sep 15	36.55000 +0.45	37.11	36.20	36.20	10,413
01 Sep 15	36.10000 -1.34	37.95	35.22	37.59	11,301
31 Aug 15	37.44000 +0.44	37.44	36.50	36.95	16,084
28 Aug 15	37.00000 +0.58	37.00	36.36	36.50	6,479
27 Aug 15	36.42000 +2.42	36.42	35.00	35.00	10,801
26 Aug 15	34.00000 -0.20	36.00	34.00	34.52	12,225
25 Aug 15	34.20000 +0.02	35.60	33.55	34.15	33,459
24 Aug 15	34.18000 -1.22	34.68	31.87	34.68	31,359
21 Aug 15	35.40000 -0.60	35.89	35.00	35.60	9,326
20 Aug 15	36.00000 -0.85	37.33	36.00	37.00	7,935
19 Aug 15	36.85000 -0.35	37.30	36.73	37.30	4,029
18 Aug 15	37.20000 -0.13	37.50	37.10	37.50	4,084
17 Aug 15	37.33000 +0.21	37.49	37.17	37.20	4,290
14 Aug 15	37.12000 +0.49	37.39	36.70	36.70	3,990
13 Aug 15	36.63000 +0.51	37.17	36.25	36.25	9,984
12 Aug 15	36.12000 -1.59	37.53	35.72	37.50	22,874
11 Aug 15	37.71000 -0.18	38.07	37.70	37.95	4,735
10 Aug 15	37.89000 -0.34	38.30	37.25	38.10	7,164
07 Aug 15	38.23000 -0.24	38.44	37.20	38.44	4,989
06 Aug 15	38.47000 -1.29	39.60	37.43	39.50	13,762
05 Aug 15	39.76000 -0.41	40.20	39.50	40.20	7,121
04 Aug 15	40.17000 -0.08	40.31	39.96	40.23	5,327
03 Aug 15	40.25000 +0.25	40.56	40.14	40.16	4,958
31 Jul 15	40.00000 +0.31	40.00	39.52	39.52	2,561
30 Jul 15	39.69000 -0.26	40.00	39.69	39.90	6,485
29 Jul 15	39.95000 +0.77	39.98	39.20	39.20	4,397
28 Jul 15	39.18000 -0.31	39.49	38.31	39.49	11,404
27 Jul 15	39.49000 -1.23	40.70	39.26	40.70	11,893
24 Jul 15	40.72000 +0.72	40.90	40.09	40.18	9,771
23 Jul 15	40.00000 -0.23	40.55	39.66	40.55	8,809
22 Jul 15	40.23000 -0.57	40.88	39.34	40.85	9,156
21 Jul 15	40.80000 -0.05	40.90	40.53	40.85	6,608
20 Jul 15	40.85000 +0.05	40.95	40.75	40.94	9,928
17 Jul 15	40.80000 +0.00	40.95	40.41	40.41	10,873
16 Jul 15	40.80000 +0.82	40.99	39.99	40.00	31,048
15 Jul 15	39.98000 +1.43	39.99	38.50	38.50	36,389
14 Jul 15	38.55000 -0.20	38.80	38.40	38.80	15,024
13 Jul 15	38.75000 +0.75	39.00	38.00	38.10	23,052
10 Jul 15	38.00000 +0.16	38.00	37.83	37.90	18,785
09 Jul 15	37.84000 -0.07	38.00	37.55	38.00	17,794
08 Jul 15	37.91000 -0.89	38.64	36.70	38.55	33,013
07 Jul 15	38.80000 -0.78	39.78	38.61	39.78	13,453
06 Jul 15	39.58000 +0.65	39.80	38.10	38.50	40,491
03 Jul 15	38.93000 +3.23	39.49	37.40	37.40	72,087
02 Jul 15	35.70000 +0.10	36.20	35.60	35.70	10,866
01 Jul 15	35.60000 -0.51	36.70	35.40	35.80	24,332
30 Jun 15	36.11000 +0.61	36.50	35.14	35.16	7,993
29 Jun 15	35.50000 -1.00	35.56	30.55	33.10	22,839
26 Jun 15	36.50000 +0.62	36.71	36.00	36.00	9,649
25 Jun 15	35.88000 +0.38	35.89	34.76	35.02	7,883
24 Jun 15	35.50000 +1.57	37.20	33.97	33.97	29,548
23 Jun 15	33.93000 +0.88	34.00	33.00	33.00	6,936
22 Jun 15	33.05000 +0.22	33.15	32.21	32.40	10,376
19 Jun 15	32.83000 +0.78	32.83	32.00	32.00	8,312
18 Jun 15	32.05000 -0.35	32.18	31.70	31.80	6,248
17 Jun 15	32.40000 +0.70	32.40	31.60	31.79	9,491
16 Jun 15	31.70000 +1.09	31.70	30.75	30.75	27,554
15 Jun 15	30.61000 -0.05	30.80	30.51	30.53	7,065
12 Jun 15	30.66000 -1.00	31.61	30.65	31.60	8,738
11 Jun 15	31.66000 +0.17	31.79	31.55	31.67	3,092
10 Jun 15	31.49000 -0.18	31.81	31.49	31.49	4,530
09 Jun 15	31.67000 +0.42	31.90	31.19	31.49	7,388
08 Jun 15	31.25000 +0.25	31.70	31.00	31.61	5,418
05 Jun 15	31.00000 +0.49	31.00	30.70	30.80	5,068
04 Jun 15	30.51000 +0.61	31.27	30.51	30.52	8,947
03 Jun 15	29.90000 +0.10	30.40	29.00	30.00	29,302
02 Jun 15	29.80000 -1.03	31.20	29.75	31.06	26,723
01 Jun 15	30.83000 -0.18	31.61	30.83	31.21	7,116
29 May 15	31.01000 -0.71	31.40	31.01	31.26	5,809
28 May 15	31.72000 +0.03	31.73	31.35	31.73	4,092
27 May 15	31.69000 +0.34	31.82	31.35	31.65	2,254
26 May 15	31.35000 -0.34	31.80	31.28	31.66	5,011
25 May 15	31.69000 +0.24	31.85	31.08	31.45	1,351
22 May 15	31.45000 -0.18	31.90	31.07	31.62	2,298
21 May 15	31.63000 -0.28	32.57	31.63	32.47	9,865
20 May 15	31.91000 -0.49	32.54	31.63	31.71	12,100
19 May 15	32.40000 -0.60	32.93	32.30	32.67	5,177
18 May 15	33.00000 +0.90	33.30	32.10	32.74	10,394
15 May 15	32.10000 +0.10	32.79	31.22	32.30	6,052
14 May 15	32.00000 +1.22	32.50	30.78	30.80	6,031
13 May 15	30.78000 -0.67	31.81	30.36	31.50	13,115
12 May 15	31.45000 +0.54	31.60	30.65	30.91	8,918
11 May 15	30.91000 -0.66	31.98	30.07	31.62	21,628
08 May 15	31.57000 +0.72	31.94	31.08	31.38	5,470
07 May 15	30.85000 -1.09	31.90	30.54	31.90	25,597
06 May 15	31.94000 -0.67	32.94	31.91	32.40	10,731
05 May 15	32.61000 -0.78	33.90	32.50	33.38	34,251
04 May 15	33.39000 +1.32	33.39	32.18	32.59	10,171
30 Apr 15	32.07000 +0.09	32.63	31.00	32.43	6,604
29 Apr 15	31.98000 -0.91	32.99	31.75	32.99	19,598
28 Apr 15	32.89000 +0.51	33.21	32.43	33.10	18,640
27 Apr 15	32.38000 -0.90	33.49	31.25	33.49	15,767
24 Apr 15	33.28000 +1.28	33.29	31.87	32.15	11,912
23 Apr 15	32.00000 -0.14	32.00	31.50	31.90	5,548
22 Apr 15	32.14000 -0.26	33.06	31.21	32.90	34,229
21 Apr 15	32.40000 -0.31	33.39	31.20	33.39	14,208
20 Apr 15	32.71000 +0.93	33.20	31.85	31.85	17,021
17 Apr 15	31.78000 -0.44	32.45	31.02	32.22	13,403
16 Apr 15	32.22000 +0.52	32.89	30.77	31.79	19,931
15 Apr 15	31.70000 +0.67	31.70	30.82	30.82	8,118
14 Apr 15	31.03000 -0.42	31.60	30.85	31.20	8,319
13 Apr 15	31.45000 +0.28	31.45	31.10	31.20	7,304
10 Apr 15	31.17000 +0.15	31.30	31.00	31.30	13,367
09 Apr 15	31.02000 -0.34	31.45	31.00	31.00	8,506
08 Apr 15	31.36000 +0.33	31.48	30.70	31.40	30,754
07 Apr 15	31.03000 +0.72	31.10	30.32	30.80	10,163
02 Apr 15	30.31000 +0.41	31.46	30.21	31.00	45,935
01 Apr 15	29.90000 -1.60	31.48	29.85	31.48	26,590
31 Mar 15	31.50000 +0.17	31.60	30.15	31.50	38,363
30 Mar 15	31.33000 +1.86	31.33	29.49	29.50	36,537
27 Mar 15	29.47000 +0.83	29.47	28.64	28.64	35,522
26 Mar 15	28.64000 +1.79	30.50	27.74	28.00	114,237
25 Mar 15	26.85000 -0.15	27.19	26.67	27.09	5,846
24 Mar 15	27.00000 +0.35	27.14	26.55	26.65	8,001
23 Mar 15	26.65000 -0.05	26.82	26.38	26.80	4,287
20 Mar 15	26.70000 +0.60	26.99	26.16	26.20	10,859
19 Mar 15	26.10000 +0.25	26.10	25.80	25.82	3,521
18 Mar 15	25.85000 -0.71	26.50	25.20	26.50	14,268
17 Mar 15	26.56000 -0.64	27.20	26.28	27.20	35,806
16 Mar 15	27.20000 +0.20	27.20	27.00	27.00	3,206
13 Mar 15	27.00000 +0.25	27.00	26.60	26.65	7,679
12 Mar 15	26.75000 +0.96	26.78	25.70	25.80	19,107
11 Mar 15	25.79000 +0.69	25.80	24.80	25.10	5,660
10 Mar 15	25.10000 -0.28	25.39	24.75	25.30	5,276
09 Mar 15	25.38000 -0.02	25.40	25.10	25.20	4,850
06 Mar 15	25.40000 +0.40	25.50	24.90	24.90	9,619
05 Mar 15	25.00000 +0.60	25.00	24.33	24.49	13,567
04 Mar 15	24.40000 +0.10	24.42	24.10	24.30	7,374
03 Mar 15	24.30000 -1.10	25.35	24.00	25.18	15,654
02 Mar 15	25.40000 -0.32	25.80	25.16	25.80	6,901
27 Feb 15	25.72000 -0.08	25.79	25.51	25.79	7,298
26 Feb 15	25.80000 +0.11	25.80	25.40	25.69	3,107
25 Feb 15	25.69000 +0.17	25.69	25.14	25.17	4,858
24 Feb 15	25.52000 -0.30	25.80	25.50	25.80	6,009
23 Feb 15	25.82000 -0.28	26.20	25.80	26.20	5,979
20 Feb 15	26.10000 -0.87	26.79	25.95	26.70	10,497
19 Feb 15	26.97000 +0.47	27.00	26.30	26.45	14,770
18 Feb 15	26.50000 +0.50	26.50	26.02	26.15	8,195
17 Feb 15	26.00000 +0.50	26.00	24.55	25.12	23,070
16 Feb 15	25.50000 -0.50	25.98	25.25	25.60	8,253
13 Feb 15	26.00000 -0.75	26.75	25.25	26.75	23,529
12 Feb 15	26.75000 -0.70	27.65	26.70	27.60	12,123
11 Feb 15	27.45000 -0.35	27.95	27.30	27.90	8,015
10 Feb 15	27.80000 +0.66	28.16	27.23	27.39	12,342
09 Feb 15	27.14000 -0.75	27.79	27.14	27.79	10,785
06 Feb 15	27.89000 +0.19	28.14	26.46	27.72	13,150
05 Feb 15	27.70000 +1.20	27.71	26.50	26.50	25,241
04 Feb 15	26.50000 +0.24	26.50	25.66	26.15	12,687
03 Feb 15	26.26000 -0.07	26.40	25.79	26.40	9,205
02 Feb 15	26.33000 -0.06	26.50	26.04	26.30	11,422
30 Jan 15	26.39000 +0.79	26.39	25.10	25.60	25,603
29 Jan 15	25.60000 +0.65	25.60	24.98	25.18	21,965
28 Jan 15	24.95000 -0.35	25.40	24.90	25.40	4,312
27 Jan 15	25.30000 +0.10	25.40	24.70	25.29	23,923
26 Jan 15	25.20000 +0.29	25.20	24.60	24.75	53,319
23 Jan 15	24.91000 -0.47	25.45	24.23	25.30	32,723
22 Jan 15	25.38000 +1.18	25.45	24.20	24.20	35,519
21 Jan 15	24.20000 -0.28	24.64	24.00	24.60	16,878
20 Jan 15	24.48000 -0.47	25.45	23.93	24.85	23,815
19 Jan 15	24.95000 +0.11	24.95	24.65	24.80	35,628
16 Jan 15	24.84000 -0.06	25.05	24.70	24.75	13,743
15 Jan 15	24.90000 -0.40	25.35	24.11	25.30	26,859
14 Jan 15	25.30000 -0.05	25.45	25.08	25.21	22,706
13 Jan 15	25.35000 +0.01	25.50	25.15	25.50	27,166
12 Jan 15	25.34000 +0.44	25.50	24.93	25.00	149,578
09 Jan 15	24.90000 +1.38	25.00	23.70	23.70	30,639
08 Jan 15	23.52000 +0.93	23.52	22.64	22.65	33,975
07 Jan 15	22.59000 +0.21	22.64	22.40	22.55	7,614
06 Jan 15	22.38000 -0.37	23.09	22.30	23.00	35,653
05 Jan 15	22.75000 +0.14	23.09	22.45	22.80	15,688
02 Jan 15	22.61000 +0.31	22.78	22.30	22.30	11,419
31 Dec 14	22.30000 +0.00	22.30	22.10	22.30	3,015
30 Dec 14	22.30000 +0.31	22.30	22.00	22.00	15,085
29 Dec 14	21.99000 +0.09	21.99	20.30	21.15	24,133
24 Dec 14	21.90000 -0.10	22.17	21.90	22.00	6,736
23 Dec 14	22.00000 +0.85	22.20	21.15	21.15	24,640
22 Dec 14	21.15000 +0.37	21.15	20.75	20.77	13,605
19 Dec 14	20.78000 +0.64	20.78	20.30	20.30	20,791
18 Dec 14	20.14000 +0.16	20.24	19.48	19.55	23,592
17 Dec 14	19.98000 +0.20	20.00	19.40	19.50	12,183
16 Dec 14	19.78000 +0.11	20.31	19.16	20.30	28,029
15 Dec 14	19.67000 -0.16	20.00	19.66	19.89	6,773
12 Dec 14	19.83000 +0.46	19.95	19.43	19.49	20,656
11 Dec 14	19.37000 +0.17	19.46	18.90	19.10	18,957
10 Dec 14	19.20000 -0.99	20.20	19.02	20.10	23,083
09 Dec 14	20.19000 -0.43	20.88	20.07	20.50	12,480
08 Dec 14	20.62000 +0.32	20.90	20.32	20.33	18,547
05 Dec 14	20.30000 +0.50	20.30	19.73	20.00	14,185
04 Dec 14	19.80000 +0.08	19.80	19.70	19.80	2,747
03 Dec 14	19.72000 +0.35	19.95	19.44	19.59	19,573
02 Dec 14	19.37000 -0.60	19.98	19.15	19.98	8,516
01 Dec 14	19.97000 +0.13	20.05	19.70	20.00	13,030
28 Nov 14	19.84000 +0.12	19.98	19.70	19.90	11,751
27 Nov 14	19.72000 +0.49	19.75	19.35	19.35	14,014
26 Nov 14	19.23000 +0.79	19.36	18.24	18.50	33,340
25 Nov 14	18.44000 +2.04	18.60	17.82	18.60	84,921
24 Nov 14	16.40000 +0.54	16.43	15.93	16.40	13,461
21 Nov 14	15.86000 +0.01	16.19	15.80	16.00	22,244
20 Nov 14	15.85000 -0.15	16.05	15.85	15.90	5,384
19 Nov 14	16.00000 -0.30	16.20	15.90	16.00	25,373
18 Nov 14	16.30000 +0.99	16.30	15.35	15.35	12,268
17 Nov 14	15.31000 +0.05	15.31	15.04	15.20	4,342
14 Nov 14	15.26000 -0.07	15.39	15.21	15.31	1,699
13 Nov 14	15.33000 -0.16	15.64	15.08	15.64	4,093
12 Nov 14	15.49000 -0.01	15.78	15.20	15.70	8,497
11 Nov 14	15.50000 -0.37	15.89	15.40	15.87	8,471
10 Nov 14	15.87000 -0.07	15.90	15.53	15.81	6,792
07 Nov 14	15.94000 -0.05	16.10	15.85	15.99	1,018
06 Nov 14	15.99000 -0.17	16.16	15.75	16.16	4,793
05 Nov 14	16.16000 -0.13	16.33	16.16	16.29	2,714
04 Nov 14	16.29000 +0.09	16.35	16.16	16.35	2,667
03 Nov 14	16.20000 +0.05	16.45	16.20	16.30	7,232
31 Oct 14	16.15000 +0.55	16.24	15.79	15.79	6,731
30 Oct 14	15.60000 +0.15	15.76	15.48	15.50	3,584
29 Oct 14	15.45000 +0.52	15.55	15.11	15.11	3,973
28 Oct 14	14.93000 -0.11	15.25	14.90	15.14	8,734
27 Oct 14	15.04000 -0.76	15.90	15.00	15.71	8,368
24 Oct 14	15.80000 +0.36	15.80	15.55	15.70	4,345
23 Oct 14	15.44000 -0.13	15.64	15.40	15.53	3,355
22 Oct 14	15.57000 -0.20	15.98	15.30	15.71	7,605
21 Oct 14	15.77000 +0.17	15.77	15.55	15.58	3,150
20 Oct 14	15.60000 +0.30	15.85	15.21	15.21	10,859
17 Oct 14	15.30000 +0.80	15.32	14.49	14.50	8,534
16 Oct 14	14.50000 +0.00	14.80	14.09	14.50	23,937
15 Oct 14	14.50000 -0.69	15.34	14.02	15.20	8,796
14 Oct 14	15.19000 -0.30	15.55	15.10	15.40	8,443
13 Oct 14	15.49000 -0.31	15.60	14.46	15.12	11,904
10 Oct 14	15.80000 -0.90	16.70	15.55	16.70	11,947
09 Oct 14	16.70000 +0.04	16.95	16.63	16.66	5,668
08 Oct 14	16.66000 -0.58	17.25	16.65	17.22	3,893
07 Oct 14	17.24000 -0.36	17.60	16.55	17.60	9,368
06 Oct 14	17.60000 -0.21	17.75	17.60	17.70	4,128
03 Oct 14	17.81000 +0.06	17.95	17.78	17.94	3,300
02 Oct 14	17.75000 +0.02	17.79	17.60	17.67	1,901
01 Oct 14	17.73000 -0.33	18.20	17.51	18.19	5,211
30 Sep 14	18.06000 -0.12	18.24	18.06	18.24	2,577
29 Sep 14	18.18000 +0.28	18.30	17.86	18.14	4,959
26 Sep 14	17.90000 -0.49	18.55	17.87	18.55	8,625
25 Sep 14	18.39000 +0.39	18.60	18.00	18.15	20,601
24 Sep 14	18.00000 +0.00	18.09	17.90	18.09	2,838
23 Sep 14	18.00000 -0.12	18.50	17.90	17.90	8,394
22 Sep 14	18.12000 +0.40	18.30	17.77	17.95	6,941
19 Sep 14	17.72000 -0.28	18.05	17.55	18.00	9,281
18 Sep 14	18.00000 -0.37	18.50	17.65	18.42	6,949
17 Sep 14	18.37000 -0.39	18.77	18.37	18.77	1,883
16 Sep 14	18.76000 +0.19	19.00	18.53	18.57	4,865
15 Sep 14	18.57000 +0.01	18.65	18.42	18.60	2,645
12 Sep 14	18.56000 -0.04	18.64	18.45	18.60	1,424
11 Sep 14	18.60000 -0.10	18.70	18.60	18.70	1,778
10 Sep 14	18.70000 -0.28	19.10	18.66	19.10	2,334
09 Sep 14	18.98000 -0.23	19.20	18.97	19.20	2,420
08 Sep 14	19.21000 -0.19	19.48	19.21	19.48	1,085
05 Sep 14	19.40000 -0.06	19.68	19.32	19.46	3,612
04 Sep 14	19.46000 +0.21	19.52	19.20	19.25	4,720
03 Sep 14	19.25000 +0.08	19.40	19.16	19.16	2,456
02 Sep 14	19.17000 -0.23	19.39	19.15	19.20	2,755
01 Sep 14	19.40000 +0.11	19.48	18.94	19.05	5,103
29 Aug 14	19.29000 +1.09	19.32	18.20	18.20	10,275
28 Aug 14	18.20000 +0.20	18.20	17.95	18.00	6,566
27 Aug 14	18.00000 -0.15	18.23	17.95	18.23	3,200
26 Aug 14	18.15000 -0.15	18.40	18.15	18.37	2,976
25 Aug 14	18.30000 +0.17	18.40	18.30	18.35	1,440
22 Aug 14	18.13000 -0.15	18.39	18.13	18.28	3,340
21 Aug 14	18.28000 +0.08	18.35	18.08	18.32	2,868
20 Aug 14	18.20000 +0.34	18.45	17.92	17.99	4,886
19 Aug 14	17.86000 +0.06	17.91	17.80	17.90	3,508
18 Aug 14	17.80000 +0.10	17.83	17.79	17.80	440
15 Aug 14	17.70000 +0.08	17.80	17.58	17.60	2,085
14 Aug 14	17.62000 -0.08	17.82	17.45	17.70	3,586
13 Aug 14	17.70000 -0.07	17.80	17.70	17.72	2,959
12 Aug 14	17.77000 -0.08	17.96	17.55	17.80	3,824
11 Aug 14	17.85000 +1.29	17.85	16.83	16.92	7,340
08 Aug 14	16.56000 -0.73	17.00	16.49	17.00	10,062
07 Aug 14	17.29000 -0.50	17.77	17.29	17.70	4,367
06 Aug 14	17.79000 -0.21	18.22	17.65	17.96	4,949
05 Aug 14	18.00000 -0.66	18.70	17.94	18.66	15,119
04 Aug 14	18.66000 +0.21	18.84	18.41	18.41	3,640
01 Aug 14	18.45000 -0.41	18.91	18.40	18.86	18,130
31 Jul 14	18.86000 -0.14	19.01	18.86	18.92	5,128
30 Jul 14	19.00000 -0.06	19.00	18.90	18.92	17,144
29 Jul 14	19.06000 -0.09	19.20	18.91	19.20	5,302
28 Jul 14	19.15000 -0.20	19.45	18.80	19.45	9,244
25 Jul 14	19.35000 -0.33	19.55	19.00	19.55	6,816
24 Jul 14	19.68000 -0.55	20.24	19.66	20.22	7,818
23 Jul 14	20.23000 -0.17	20.40	20.20	20.40	3,625
22 Jul 14	20.40000 -0.45	20.85	20.40	20.85	5,115
21 Jul 14	20.85000 -0.03	20.85	20.71	20.85	3,172
18 Jul 14	20.88000 -0.15	20.99	20.86	20.95	1,514
17 Jul 14	21.03000 +0.23	21.05	20.65	20.85	19,940
16 Jul 14	20.80000 +0.00	20.89	20.70	20.70	3,677
15 Jul 14	20.80000 +0.19	20.80	20.64	20.64	4,586
14 Jul 14	20.61000 +0.81	20.64	19.89	19.90	14,921
11 Jul 14	19.80000 +0.05	19.90	19.61	19.75	6,811
10 Jul 14	19.75000 -0.13	20.00	19.55	19.98	9,381
09 Jul 14	19.88000 +0.17	19.88	19.58	19.83	4,902
08 Jul 14	19.71000 -0.93	20.55	19.30	20.50	15,409
07 Jul 14	20.64000 +0.55	20.64	19.80	20.09	29,846
04 Jul 14	20.09000 +1.68	20.25	19.50	19.50	86,048
03 Jul 14	18.41000 +0.14	18.42	18.15	18.17	3,929
02 Jul 14	18.27000 +0.22	18.35	17.95	18.10	4,016
01 Jul 14	18.05000 +0.40	18.05	17.70	17.70	2,984
30 Jun 14	17.65000 -0.18	17.94	17.56	17.85	8,678
27 Jun 14	17.83000 -0.07	17.96	17.83	17.90	2,428
26 Jun 14	17.90000 +0.25	18.00	17.60	17.60	21,737
25 Jun 14	17.65000 -0.30	18.06	17.65	17.95	5,930
24 Jun 14	17.95000 -0.44	18.50	17.95	18.40	4,362
23 Jun 14	18.39000 -0.18	18.66	18.25	18.60	7,153
20 Jun 14	18.57000 +0.55	18.85	18.15	18.15	13,942
19 Jun 14	18.02000 -0.13	18.19	18.02	18.15	4,258
18 Jun 14	18.15000 +0.76	18.20	17.51	17.58	8,911
17 Jun 14	17.39000 +0.24	17.63	17.28	17.28	10,227
16 Jun 14	17.15000 -0.85	18.00	17.15	18.00	18,606
13 Jun 14	18.00000 -0.06	18.16	18.00	18.16	1,735
12 Jun 14	18.06000 +0.06	18.20	17.94	18.20	2,464
11 Jun 14	18.00000 -0.30	18.27	18.00	18.20	3,210
10 Jun 14	18.30000 +0.24	18.30	18.08	18.15	1,901
09 Jun 14	18.06000 -0.14	18.20	18.05	18.20	2,740
06 Jun 14	18.20000 -0.02	18.30	18.15	18.20	6,987
05 Jun 14	18.22000 +0.31	18.24	17.88	17.88	2,638
04 Jun 14	17.91000 -0.09	18.05	17.75	18.00	3,576
03 Jun 14	18.00000 -0.12	18.23	18.00	18.10	6,010
02 Jun 14	18.12000 -0.06	18.25	18.06	18.15	3,032
30 May 14	18.18000 +0.08	18.18	17.95	18.15	8,105
29 May 14	18.10000 +0.14	18.10	18.00	18.00	2,047
28 May 14	17.96000 -0.30	18.30	17.71	18.30	18,546
27 May 14	18.26000 +0.03	18.30	18.20	18.30	2,246
26 May 14	18.23000 +0.34	18.40	17.81	18.00	4,120
23 May 14	17.89000 -0.02	18.09	17.75	18.00	8,867
22 May 14	17.91000 -0.22	18.10	17.57	18.10	20,237
21 May 14	18.13000 -0.18	18.51	18.13	18.48	7,551
20 May 14	18.31000 -0.26	18.66	18.31	18.60	6,991
19 May 14	18.57000 -0.36	18.91	18.57	18.91	3,584
16 May 14	18.93000 -0.24	19.25	18.90	19.25	5,851
15 May 14	19.17000 -0.18	19.45	19.17	19.35	3,378
14 May 14	19.35000 -0.15	19.49	19.35	19.46	2,085
13 May 14	19.50000 -0.10	19.60	19.50	19.60	16,370
12 May 14	19.60000 +0.03	19.64	19.51	19.64	2,760
09 May 14	19.57000 +0.07	19.78	19.40	19.78	19,461
08 May 14	19.50000 +0.15	19.50	19.30	19.30	3,517
07 May 14	19.35000 +0.10	19.50	19.21	19.30	3,313
06 May 14	19.25000 -0.12	19.27	18.90	19.27	6,985
05 May 14	19.37000 -0.54	19.95	19.25	19.95	5,218
02 May 14	19.91000 -0.05	20.00	19.80	19.90	5,997
30 Apr 14	19.96000 +0.06	20.00	19.80	19.97	7,242
29 Apr 14	19.90000 -0.14	20.10	19.65	20.10	26,826
28 Apr 14	20.04000 +0.49	20.10	19.70	19.70	10,008
25 Apr 14	19.55000 +0.61	19.67	18.90	18.90	8,226
24 Apr 14	18.94000 +0.39	19.05	18.71	18.96	9,503
23 Apr 14	18.55000 -0.11	18.80	18.55	18.65	7,367
22 Apr 14	18.66000 +0.16	19.04	18.55	18.62	12,247
17 Apr 14	18.50000 +0.10	18.98	18.40	18.40	12,058
16 Apr 14	18.40000 -0.02	18.67	18.40	18.47	9,044
15 Apr 14	18.42000 -0.01	19.00	18.42	18.50	8,600
14 Apr 14	18.43000 -0.80	19.40	18.28	19.40	12,832
11 Apr 14	19.23000 -0.39	19.62	19.20	19.62	4,576
10 Apr 14	19.62000 +0.31	19.64	19.25	19.35	3,924
09 Apr 14	19.31000 -0.08	19.41	19.19	19.32	3,419
08 Apr 14	19.39000 +0.07	19.39	19.15	19.32	5,038
07 Apr 14	19.32000 -0.12	19.45	19.25	19.45	9,168
04 Apr 14	19.44000 +0.12	19.45	19.26	19.45	2,503
03 Apr 14	19.32000 +0.20	19.47	19.05	19.12	6,228
02 Apr 14	19.12000 -0.08	19.25	18.80	19.25	12,960
01 Apr 14	19.20000 -0.70	19.93	19.01	19.93	12,191
31 Mar 14	19.90000 +0.00	19.95	19.86	19.95	1,451
28 Mar 14	19.90000 -0.20	20.10	19.63	20.00	7,237
27 Mar 14	20.10000 +1.43	20.14	18.70	18.90	30,677
26 Mar 14	18.67000 -0.53	19.30	18.65	19.30	8,765
25 Mar 14	19.20000 -0.06	19.35	19.10	19.35	1,531
24 Mar 14	19.26000 +0.16	19.49	19.14	19.19	25,078
21 Mar 14	19.10000 +0.14	19.27	18.95	19.00	12,174
20 Mar 14	18.96000 -0.33	19.29	18.96	19.27	6,401
19 Mar 14	19.29000 +0.27	19.29	18.99	19.05	11,105
18 Mar 14	19.02000 +0.08	19.05	18.85	18.91	4,959
17 Mar 14	18.94000 +0.13	18.95	18.70	18.80	4,671
14 Mar 14	18.81000 -0.33	19.10	18.50	19.10	4,314
13 Mar 14	19.14000 +0.49	19.14	18.57	18.57	6,237
12 Mar 14	18.65000 -0.31	19.00	18.11	18.98	11,931
11 Mar 14	18.96000 -0.10	19.05	18.10	19.05	12,011
10 Mar 14	19.06000 -0.19	19.27	18.95	19.15	2,445
07 Mar 14	19.25000 +0.02	19.31	19.00	19.29	6,948
06 Mar 14	19.23000 +0.03	19.55	19.21	19.30	7,148
05 Mar 14	19.20000 +0.01	19.25	19.10	19.19	3,482
04 Mar 14	19.19000 -0.21	19.56	18.91	19.42	16,006
03 Mar 14	19.40000 -0.90	20.30	19.36	20.23	10,863
28 Feb 14	20.30000 +0.74	20.40	19.65	19.65	17,381
27 Feb 14	19.56000 +0.02	19.78	19.17	19.53	4,696
26 Feb 14	19.54000 -0.34	20.06	19.40	20.06	4,775
25 Feb 14	19.88000 +0.01	20.40	19.70	19.89	13,392
24 Feb 14	19.87000 -0.05	19.87	19.13	19.52	75,361
21 Feb 14	19.92000 +0.94	20.49	18.94	18.98	29,426
20 Feb 14	18.98000 +0.44	19.00	18.41	18.41	5,724
19 Feb 14	18.54000 -0.30	18.67	18.11	18.67	17,449
18 Feb 14	18.84000 -0.48	19.34	18.77	19.34	7,583
17 Feb 14	19.32000 -0.80	20.12	18.90	20.12	9,134
14 Feb 14	20.12000 +0.08	20.30	19.59	20.04	8,471
13 Feb 14	20.04000 -0.16	20.14	19.33	20.11	7,210
12 Feb 14	20.20000 -0.26	20.53	20.00	20.53	14,096
11 Feb 14	20.46000 +0.51	20.61	19.94	19.95	26,265
10 Feb 14	19.95000 +0.67	19.95	19.29	19.48	17,079
07 Feb 14	19.28000 +0.30	19.84	19.00	19.00	18,153
06 Feb 14	18.98000 +0.36	18.98	18.05	18.59	11,164
05 Feb 14	18.62000 -0.07	19.00	18.30	18.32	6,686
04 Feb 14	18.69000 -0.28	19.05	18.61	18.98	5,090
03 Feb 14	18.97000 +0.11	19.00	18.67	18.67	40,285
31 Jan 14	18.86000 -0.01	18.86	18.70	18.85	7,909
30 Jan 14	18.87000 -0.13	19.00	18.70	18.72	11,516
29 Jan 14	19.00000 +0.35	19.40	18.64	18.64	17,620
28 Jan 14	18.65000 +0.64	18.93	17.65	18.00	31,199
27 Jan 14	18.01000 -0.37	18.20	17.90	18.20	19,247
24 Jan 14	18.38000 -1.00	18.93	18.20	18.52	29,412
23 Jan 14	19.38000 +0.16	19.43	19.07	19.07	7,511
22 Jan 14	19.22000 -0.08	19.47	19.07	19.35	6,571
21 Jan 14	19.30000 -0.17	19.48	19.20	19.47	18,142
20 Jan 14	19.47000 -0.11	19.65	19.21	19.65	7,995
17 Jan 14	19.58000 +0.35	19.60	19.28	19.34	16,768
16 Jan 14	19.23000 +0.39	19.27	18.32	18.66	16,746
15 Jan 14	18.84000 -0.80	19.53	18.80	19.50	34,607
14 Jan 14	19.64000 -0.31	20.01	19.35	19.88	59,267
13 Jan 14	19.95000 +1.05	19.95	18.98	18.98	33,954
10 Jan 14	18.90000 +0.50	18.90	18.30	18.36	23,157
09 Jan 14	18.40000 -0.04	18.44	17.54	18.44	27,026
08 Jan 14	18.44000 -0.21	19.05	18.44	18.75	44,725
07 Jan 14	18.65000 +1.02	18.72	17.68	17.76	58,057
06 Jan 14	17.63000 +0.83	17.76	16.75	17.00	71,809
03 Jan 14	16.80000 +0.39	16.80	16.35	16.42	25,808
02 Jan 14	16.41000 +0.56	16.44	15.90	15.99	14,994
31 Dec 13	15.85000 -0.10	15.98	15.85	15.97	15,951
30 Dec 13	15.95000 +0.26	15.98	15.50	15.70	24,314
27 Dec 13	15.69000 +0.59	15.69	15.05	15.20	20,370
24 Dec 13	15.10000 +0.01	15.35	15.10	15.14	6,407
23 Dec 13	15.09000 +0.74	15.10	14.30	14.30	14,340
20 Dec 13	14.35000 -0.09	14.45	14.00	14.05	23,644
19 Dec 13	14.44000 -0.09	14.60	14.30	14.30	14,064
18 Dec 13	14.53000 -0.14	14.71	14.50	14.56	14,390
17 Dec 13	14.67000 -0.13	14.80	14.55	14.75	8,465
16 Dec 13	14.80000 -0.41	15.17	14.50	15.07	21,175
13 Dec 13	15.21000 -0.06	15.34	15.05	15.23	4,848
12 Dec 13	15.27000 -0.19	15.42	15.01	15.36	5,146
11 Dec 13	15.46000 +0.07	15.49	15.40	15.45	1,572
10 Dec 13	15.39000 -0.09	15.53	15.34	15.41	7,778
09 Dec 13	15.48000 -0.03	15.70	15.31	15.50	11,484
06 Dec 13	15.51000 -0.07	15.65	15.37	15.50	10,195
05 Dec 13	15.58000 +0.10	15.60	15.30	15.45	15,639
04 Dec 13	15.48000 +0.03	15.53	15.06	15.53	14,394
03 Dec 13	15.45000 -0.38	15.90	15.03	15.88	23,023
02 Dec 13	15.83000 +0.10	15.90	15.70	15.79	17,235
29 Nov 13	15.73000 -0.06	15.92	15.65	15.79	15,700
28 Nov 13	15.79000 -0.16	15.90	15.45	15.90	17,229
27 Nov 13	15.95000 +0.54	15.95	15.06	15.55	58,357
26 Nov 13	15.41000 +0.70	15.90	14.90	15.50	84,188
25 Nov 13	14.71000 +0.49	14.71	14.10	14.45	55,356
22 Nov 13	14.22000 +1.03	14.22	13.30	13.30	42,134
21 Nov 13	13.19000 -0.27	13.44	12.88	13.22	52,486
20 Nov 13	13.46000 -0.01	13.60	13.30	13.60	22,874
19 Nov 13	13.47000 -0.29	13.76	13.18	13.76	13,460
18 Nov 13	13.76000 -0.25	14.01	13.61	14.01	226,505
15 Nov 13	14.01000 -0.17	14.24	14.00	14.16	35,511
14 Nov 13	14.18000 +0.43	14.31	13.75	13.75	47,787
13 Nov 13	13.75000 -0.18	13.93	13.61	13.93	8,610
12 Nov 13	13.93000 -0.11	14.14	13.50	14.11	33,372
11 Nov 13	14.04000 -0.38	14.42	14.01	14.42	20,052
08 Nov 13	14.42000 +0.42	14.43	13.78	13.98	19,389
07 Nov 13	14.00000 -0.72	14.80	13.39	14.79	149,876
06 Nov 13	14.72000 -0.31	15.02	14.65	15.01	34,680
05 Nov 13	15.03000 -0.07	15.20	14.99	15.15	29,159
04 Nov 13	15.10000 -0.25	15.43	15.10	15.35	15,778
01 Nov 13	15.35000 -0.29	15.70	15.31	15.61	10,264
31 Oct 13	15.64000 +0.00	15.79	15.42	15.65	523,707
30 Oct 13	15.64000 +0.29	15.82	15.36	15.39	13,776
29 Oct 13	15.35000 +0.41	15.35	14.95	14.95	4,550
28 Oct 13	14.94000 -0.18	15.60	14.81	15.60	18,518
25 Oct 13	15.12000 -0.31	15.38	15.05	15.38	7,490
24 Oct 13	15.43000 -0.13	15.55	15.43	15.55	2,039
23 Oct 13	15.56000 +0.10	15.73	15.19	15.49	16,331
22 Oct 13	15.46000 +0.23	15.73	15.25	15.30	22,611
21 Oct 13	15.23000 -0.20	15.49	15.20	15.43	18,372
18 Oct 13	15.43000 +0.04	15.43	15.10	15.37	32,930
17 Oct 13	15.39000 -0.33	15.91	15.26	15.72	19,231
16 Oct 13	15.72000 -0.18	15.92	15.45	15.92	17,691
15 Oct 13	15.90000 +0.26	15.90	15.50	15.64	21,297
14 Oct 13	15.64000 +0.14	15.86	15.45	15.45	38,545
11 Oct 13	15.50000 -0.56	16.29	15.11	16.26	83,972
10 Oct 13	16.06000 -0.01	16.59	16.00	16.15	92,271
09 Oct 13	16.07000 +1.21	16.27	14.86	14.92	97,966
08 Oct 13	14.86000 +0.41	14.88	14.50	14.50	32,641
07 Oct 13	14.45000 +0.35	14.47	14.04	14.10	31,753
04 Oct 13	14.10000 -0.03	14.16	14.00	14.13	15,737
03 Oct 13	14.13000 -0.01	14.14	14.00	14.12	17,861
02 Oct 13	14.14000 +0.35	14.21	13.61	13.79	47,186
01 Oct 13	13.79000 +0.66	13.82	12.75	13.11	52,443
30 Sep 13	13.13000 +1.47	13.23	11.85	12.04	100,404
27 Sep 13	11.66000 -0.07	11.75	11.60	11.73	7,886
26 Sep 13	11.73000 +0.06	11.86	11.60	11.65	10,683
25 Sep 13	11.67000 +0.11	11.75	11.55	11.55	12,748
24 Sep 13	11.56000 -0.02	11.61	11.41	11.60	5,057
23 Sep 13	11.58000 -0.41	12.00	11.31	12.00	18,519
20 Sep 13	11.99000 -0.19	12.16	11.90	12.12	4,291
19 Sep 13	12.18000 +0.09	12.18	12.06	12.14	4,729
18 Sep 13	12.09000 +0.10	12.10	11.99	12.03	40,262
17 Sep 13	11.99000 -0.01	12.08	11.99	12.01	5,717
16 Sep 13	12.00000 +0.16	12.08	11.71	11.80	26,935
13 Sep 13	11.84000 +0.01	11.96	11.83	11.90	16,372
12 Sep 13	11.83000 +0.07	11.83	11.71	11.78	812,329
11 Sep 13	11.76000 +0.33	11.76	11.43	11.54	7,261
10 Sep 13	11.43000 +0.07	11.57	11.31	11.35	6,730
09 Sep 13	11.36000 -0.22	11.58	11.30	11.58	6,936
06 Sep 13	11.58000 +0.04	11.58	11.47	11.50	1,035
05 Sep 13	11.54000 -0.13	11.70	11.45	11.70	2,622
04 Sep 13	11.67000 -0.43	12.11	11.43	12.09	7,995
03 Sep 13	12.10000 +0.10	12.10	11.86	11.95	10,636
02 Sep 13	12.00000 +0.01	12.00	11.95	11.99	9,852
30 Aug 13	11.99000 +0.00	12.00	11.87	11.90	10,961
29 Aug 13	11.99000 +0.48	12.00	11.48	11.57	28,084
28 Aug 13	11.51000 -0.31	11.82	11.41	11.80	7,423
27 Aug 13	11.82000 +0.09	11.83	11.66	11.72	9,422
26 Aug 13	11.73000 -0.02	11.75	11.61	11.69	3,305
23 Aug 13	11.75000 -0.05	11.75	11.65	11.65	660
22 Aug 13	11.80000 +0.03	11.85	11.53	11.70	5,795
21 Aug 13	11.77000 +0.16	11.77	11.60	11.70	11,101
20 Aug 13	11.61000 -0.23	11.75	11.56	11.75	4,768
19 Aug 13	11.84000 +0.18	11.84	11.60	11.66	9,726
16 Aug 13	11.66000 +0.14	11.68	11.36	11.59	6,952
15 Aug 13	11.52000 +0.18	11.59	11.20	11.27	10,258
14 Aug 13	11.34000 +0.46	11.37	10.88	10.88	20,192
13 Aug 13	10.88000 +0.18	10.88	10.65	10.70	10,549
12 Aug 13	10.70000 +0.02	10.75	10.60	10.62	20,489
09 Aug 13	10.68000 +0.04	10.70	10.46	10.46	5,536
08 Aug 13	10.64000 +0.14	10.64	10.46	10.50	1,557
07 Aug 13	10.50000 -0.10	10.58	10.48	10.51	2,367
06 Aug 13	10.60000 +0.05	10.65	10.51	10.55	2,795
05 Aug 13	10.55000 -0.03	10.69	10.53	10.60	2,404
02 Aug 13	10.58000 -0.01	10.60	10.52	10.57	5,033
01 Aug 13	10.59000 -0.11	10.70	10.50	10.70	4,967
31 Jul 13	10.70000 +0.19	10.70	10.51	10.51	6,283
30 Jul 13	10.51000 -0.11	10.68	10.25	10.68	5,302
29 Jul 13	10.62000 -0.08	10.70	10.30	10.70	4,595
26 Jul 13	10.70000 +0.01	10.70	10.22	10.70	11,717
25 Jul 13	10.69000 -0.02	10.70	10.56	10.70	43,264
24 Jul 13	10.71000 -0.02	10.75	10.51	10.73	3,017
23 Jul 13	10.73000 +0.20	10.75	10.53	10.53	4,057
22 Jul 13	10.53000 +0.22	10.60	10.31	10.39	5,571
19 Jul 13	10.31000 -0.03	10.44	10.30	10.34	809
18 Jul 13	10.34000 +0.14	10.38	10.06	10.20	4,662
17 Jul 13	10.20000 -0.08	10.30	10.16	10.30	1,318
16 Jul 13	10.28000 +0.01	10.30	10.27	10.30	1,024
15 Jul 13	10.27000 +0.12	10.28	10.15	10.15	2,749
12 Jul 13	10.15000 +0.10	10.18	10.05	10.06	5,859
11 Jul 13	10.05000 -0.02	10.15	10.01	10.15	2,900
10 Jul 13	10.07000 -0.08	10.16	10.01	10.16	3,544
09 Jul 13	10.15000 +0.35	10.15	9.80	9.80	18,556
08 Jul 13	9.80000 -0.01	9.89	9.71	9.80	5,926
05 Jul 13	9.81000 +0.01	9.94	9.80	9.94	2,811
04 Jul 13	9.80000 +0.09	9.89	9.72	9.72	3,696
03 Jul 13	9.71000 -0.07	9.78	9.50	9.70	13,933
02 Jul 13	9.78000 +0.04	9.85	9.50	9.83	3,883
01 Jul 13	9.74000 +0.12	9.82	9.40	9.50	3,274
28 Jun 13	9.62000 -0.07	9.75	9.34	9.70	4,658
27 Jun 13	9.69000 +0.17	9.85	9.66	9.70	26,467
26 Jun 13	9.52000 +0.22	9.52	9.20	9.30	4,210
25 Jun 13	9.30000 -0.17	9.44	9.00	9.44	5,739
24 Jun 13	9.47000 +0.49	9.57	8.85	8.98	7,110
21 Jun 13	8.98000 -0.53	9.60	8.77	9.51	19,690
20 Jun 13	9.51000 -0.31	9.83	9.51	9.74	5,221
19 Jun 13	9.82000 +0.14	9.84	9.65	9.65	4,648
18 Jun 13	9.68000 -0.09	9.85	9.65	9.85	4,494
17 Jun 13	9.77000 +0.05	9.77	9.67	9.70	11,329
14 Jun 13	9.72000 +0.01	9.89	9.71	9.89	2,420
13 Jun 13	9.71000 -0.12	9.89	9.70	9.89	4,033
12 Jun 13	9.83000 +0.01	9.90	9.79	9.82	69,978
11 Jun 13	9.82000 +0.04	9.95	9.82	9.95	23,736
10 Jun 13	9.78000 -0.01	9.80	9.72	9.80	4,330
07 Jun 13	9.79000 +0.15	9.79	9.64	9.64	2,238
06 Jun 13	9.64000 +0.08	9.66	9.56	9.65	45,790
05 Jun 13	9.56000 +0.00	9.68	9.56	9.67	3,901
04 Jun 13	9.56000 -0.24	9.80	9.56	9.62	16,526
03 Jun 13	9.80000 +0.05	10.00	9.57	9.80	10,431
31 May 13	9.75000 +0.02	9.75	9.52	9.67	7,312
30 May 13	9.73000 +0.09	9.73	9.51	9.64	4,791
29 May 13	9.64000 +0.17	9.65	9.45	9.45	1,801
28 May 13	9.47000 +0.02	9.50	9.47	9.47	3,331
27 May 13	9.45000 -0.01	9.50	9.41	9.41	12,115
24 May 13	9.46000 +0.03	9.54	9.39	9.40	5,533
23 May 13	9.43000 -0.14	9.54	9.41	9.52	6,015
22 May 13	9.57000 -0.05	9.69	9.53	9.55	4,929
21 May 13	9.62000 +0.03	9.63	9.53	9.54	6,819
20 May 13	9.59000 +0.03	9.65	9.54	9.54	3,823
17 May 13	9.56000 +0.09	9.72	9.49	9.64	6,310
16 May 13	9.47000 -0.17	9.72	9.47	9.68	6,806
15 May 13	9.64000 -0.05	9.72	9.55	9.72	3,861
14 May 13	9.69000 +0.06	9.69	9.55	9.64	2,517
13 May 13	9.63000 +0.13	9.67	9.48	9.48	3,003
10 May 13	9.50000 -0.08	9.60	9.50	9.58	2,969
09 May 13	9.58000 -0.11	9.70	9.55	9.70	2,037
08 May 13	9.69000 +0.32	9.70	9.35	9.35	5,613
07 May 13	9.37000 -0.11	9.49	9.34	9.48	2,063
06 May 13	9.48000 +0.17	9.48	9.31	9.33	2,095
03 May 13	9.31000 -0.08	9.53	9.31	9.49	2,460
02 May 13	9.39000 -0.23	9.54	9.38	9.54	3,118
30 Apr 13	9.62000 +0.12	9.62	9.50	9.61	3,465
29 Apr 13	9.50000 -0.11	9.58	9.43	9.55	2,022
26 Apr 13	9.61000 +0.00	9.68	9.50	9.61	2,279
25 Apr 13	9.61000 +0.30	9.61	9.38	9.38	1,837
24 Apr 13	9.31000 +0.03	9.44	9.28	9.28	4,232
23 Apr 13	9.28000 -0.07	9.35	9.17	9.35	12,712
22 Apr 13	9.35000 +0.01	9.35	9.21	9.31	1,220
19 Apr 13	9.34000 +0.12	9.35	9.18	9.18	2,853
18 Apr 13	9.22000 -0.12	9.33	9.19	9.33	2,014
17 Apr 13	9.34000 +0.13	9.34	9.17	9.17	3,699
16 Apr 13	9.21000 -0.19	9.40	9.20	9.40	6,861
15 Apr 13	9.40000 -0.15	9.64	9.40	9.64	4,064
12 Apr 13	9.55000 -0.04	9.72	9.51	9.60	2,379
11 Apr 13	9.59000 +0.13	9.60	9.40	9.40	3,150
10 Apr 13	9.46000 +0.03	9.60	9.38	9.52	4,853
09 Apr 13	9.43000 -0.01	9.62	9.40	9.40	4,246
08 Apr 13	9.44000 -0.22	9.80	9.42	9.58	5,659
05 Apr 13	9.66000 -0.09	9.81	9.58	9.81	14,490
04 Apr 13	9.75000 -0.12	9.85	9.60	9.85	6,579
03 Apr 13	9.87000 -0.09	9.98	9.80	9.83	6,003
02 Apr 13	9.96000 +0.59	10.55	9.42	9.51	19,013
28 Mar 13	9.37000 -0.36	9.60	9.34	9.57	10,258
27 Mar 13	9.73000 -0.29	10.14	9.60	10.05	5,369
26 Mar 13	10.02000 +0.12	10.13	9.87	9.97	5,098
25 Mar 13	9.90000 -0.21	10.29	9.89	10.29	12,436
22 Mar 13	10.11000 -0.14	10.19	10.06	10.11	5,235
21 Mar 13	10.25000 -0.31	10.56	10.11	10.56	7,543
20 Mar 13	10.56000 +0.12	10.60	10.42	10.42	2,361
19 Mar 13	10.44000 -0.17	10.71	10.44	10.71	5,143
18 Mar 13	10.61000 -0.16	10.76	10.61	10.71	4,360
15 Mar 13	10.77000 -0.09	11.00	10.77	11.00	5,938
14 Mar 13	10.86000 -0.25	11.10	10.85	11.08	6,542
13 Mar 13	11.11000 -0.01	11.24	10.92	10.95	5,961
12 Mar 13	11.12000 +0.17	11.15	10.96	11.00	5,298
11 Mar 13	10.95000 -0.25	11.20	10.87	11.15	8,926
08 Mar 13	11.20000 +0.00	11.34	11.16	11.23	6,246
07 Mar 13	11.20000 +0.09	11.30	11.04	11.04	21,366
06 Mar 13	11.11000 +0.09	11.27	11.10	11.16	3,631
05 Mar 13	11.02000 +0.09	11.13	10.83	10.83	5,697
04 Mar 13	10.93000 -0.03	10.94	10.75	10.75	8,330
01 Mar 13	10.96000 -0.27	11.29	10.60	11.17	12,772
28 Feb 13	11.23000 +0.01	11.48	11.17	11.35	9,273
27 Feb 13	11.22000 +0.02	11.44	11.10	11.11	5,159
26 Feb 13	11.20000 -0.08	11.25	11.10	11.25	3,758
25 Feb 13	11.28000 -0.02	11.55	11.27	11.27	6,029
22 Feb 13	11.30000 -0.18	11.55	11.30	11.55	2,304
21 Feb 13	11.48000 -0.37	11.80	11.40	11.80	7,725
20 Feb 13	11.85000 +0.02	11.90	11.70	11.79	3,428
19 Feb 13	11.83000 -0.03	11.86	11.60	11.86	15,450
18 Feb 13	11.86000 -0.18	12.00	11.86	12.00	1,752
15 Feb 13	12.04000 +0.08	12.04	11.90	11.99	4,584
14 Feb 13	11.96000 -0.04	12.15	11.93	12.15	1,876
13 Feb 13	12.00000 -0.15	12.15	11.62	12.15	8,517
12 Feb 13	12.15000 -0.15	12.25	11.85	12.25	10,555
11 Feb 13	12.30000 +0.02	12.49	12.02	12.49	17,595
08 Feb 13	12.28000 +0.67	12.55	11.55	11.80	41,011
07 Feb 13	11.61000 +0.23	11.66	11.39	11.39	13,941
06 Feb 13	11.38000 +0.08	11.38	11.22	11.22	19,083
05 Feb 13	11.30000 +0.38	11.40	10.99	10.99	17,642
04 Feb 13	10.92000 -0.08	11.00	10.65	11.00	13,335
01 Feb 13	11.00000 +0.00	11.05	10.90	11.00	22,928
31 Jan 13	11.00000 -0.10	11.04	10.93	11.03	2,130
30 Jan 13	11.10000 -0.03	11.11	11.02	11.10	3,692
29 Jan 13	11.13000 -0.06	11.20	11.02	11.15	4,878
28 Jan 13	11.19000 +0.14	11.20	11.00	11.00	17,253
25 Jan 13	11.05000 -0.05	11.07	10.96	10.96	3,379
24 Jan 13	11.10000 +0.00	11.10	10.96	11.05	6,397
23 Jan 13	11.10000 -0.07	11.17	10.96	11.17	12,930
22 Jan 13	11.17000 +0.15	11.18	11.03	11.03	6,588
21 Jan 13	11.02000 -0.16	11.18	10.96	11.00	9,401
18 Jan 13	11.18000 +0.38	11.18	10.70	10.70	22,576
17 Jan 13	10.80000 +0.39	10.85	10.31	10.40	16,247
16 Jan 13	10.41000 -0.52	10.94	10.33	10.94	17,842
15 Jan 13	10.93000 +0.00	10.94	10.69	10.90	15,899
14 Jan 13	10.93000 -0.03	10.96	10.62	10.74	18,870
11 Jan 13	10.96000 -0.09	11.05	10.92	11.05	4,794
10 Jan 13	11.05000 +0.07	11.05	10.93	11.00	27,403
09 Jan 13	10.98000 +0.09	10.98	10.51	10.66	27,689
08 Jan 13	10.89000 -0.41	11.23	10.56	11.23	57,013
07 Jan 13	11.30000 +0.20	11.33	11.00	11.18	12,477
04 Jan 13	11.10000 -0.10	11.30	11.00	11.15	17,091
03 Jan 13	11.20000 +0.58	11.20	10.60	10.62	31,805
02 Jan 13	10.62000 +0.28	10.68	10.34	10.34	17,239
31 Dec 12	10.34000 +0.14	10.34	10.15	10.15	2,948
28 Dec 12	10.20000 -0.19	10.39	10.20	10.21	9,841
27 Dec 12	10.39000 +0.32	10.46	9.80	9.80	14,937
24 Dec 12	10.07000 +0.08	10.10	9.78	9.79	17,149
21 Dec 12	9.99000 -0.02	10.10	9.90	10.07	8,629
20 Dec 12	10.00500 +0.11	10.09	9.81	9.89	16,011
19 Dec 12	9.89000 +0.22	9.89	9.61	9.70	16,855
18 Dec 12	9.67000 -0.05	9.74	9.60	9.74	17,571
17 Dec 12	9.71500 -0.05	9.77	9.56	9.75	9,035
14 Dec 12	9.76100 -0.12	9.97	9.76	9.95	18,790
13 Dec 12	9.88000 -0.04	9.93	9.80	9.92	13,341
12 Dec 12	9.92200 -0.08	10.20	9.92	9.99	19,978
11 Dec 12	10.00000 +0.27	10.00	9.73	9.73	23,920
10 Dec 12	9.73000 +0.08	9.73	9.50	9.51	19,498
07 Dec 12	9.65000 -0.05	9.69	9.62	9.62	7,696
06 Dec 12	9.70200 +0.01	9.71	9.60	9.70	15,183
05 Dec 12	9.69000 +0.42	9.69	9.20	9.27	23,779
04 Dec 12	9.26700 +0.12	9.28	9.03	9.10	13,670
03 Dec 12	9.14900 -0.10	9.25	9.02	9.20	11,590
30 Nov 12	9.25100 -0.23	9.49	9.25	9.47	20,219
29 Nov 12	9.48000 +0.03	9.50	9.35	9.50	29,305
28 Nov 12	9.45000 +0.18	9.48	9.31	9.34	22,655
27 Nov 12	9.27000 +0.41	9.27	8.85	9.07	57,370
26 Nov 12	8.86000 +0.44	8.99	8.30	8.30	81,054
23 Nov 12	8.41500 -0.09	8.50	8.35	8.35	9,008
22 Nov 12	8.50000 -0.03	8.54	8.35	8.51	31,337
21 Nov 12	8.53500 -0.32	8.68	8.41	8.68	32,571
20 Nov 12	8.85500 +0.00	8.98	8.64	8.98	25,855
19 Nov 12	8.85000 +0.30	8.94	8.59	8.59	31,675
16 Nov 12	8.55000 -0.17	8.68	8.50	8.56	5,674
15 Nov 12	8.71800 +0.04	8.75	8.65	8.69	8,648
14 Nov 12	8.68000 +0.16	8.69	8.55	8.68	6,059
13 Nov 12	8.52500 -0.16	8.65	8.46	8.63	12,718
12 Nov 12	8.68500 +0.21	8.74	8.60	8.70	7,414
09 Nov 12	8.47500 -0.22	8.74	8.48	8.61	19,836
08 Nov 12	8.69500 +0.20	8.74	8.57	8.57	18,162
07 Nov 12	8.49000 -0.06	8.78	8.49	8.60	35,638
06 Nov 12	8.55000 +0.05	8.60	8.41	8.56	43,347
05 Nov 12	8.50500 +0.06	8.60	8.40	8.60	12,048
02 Nov 12	8.45000 -0.15	8.68	8.44	8.68	2,871
01 Nov 12	8.59500 +0.22	8.60	8.35	8.35	6,176
31 Oct 12	8.37500 +0.02	8.45	8.35	8.40	11,412
30 Oct 12	8.35200 -0.05	8.43	8.35	8.40	4,359
29 Oct 12	8.40000 +0.03	8.50	8.31	8.31	7,584
26 Oct 12	8.36500 -0.33	8.74	8.10	8.55	38,077
25 Oct 12	8.69500 -0.08	8.98	8.55	8.75	20,757
24 Oct 12	8.77000 -0.23	9.10	8.77	9.00	21,557
23 Oct 12	9.00000 +0.00	9.04	8.90	9.04	3,135
22 Oct 12	9.00000 -0.01	9.05	8.96	9.00	7,122
19 Oct 12	9.00500 -0.02	9.09	9.00	9.02	4,540
18 Oct 12	9.02500 -0.08	9.12	9.01	9.12	4,977
17 Oct 12	9.10500 -0.04	9.20	9.10	9.14	6,643
16 Oct 12	9.14400 +0.01	9.30	9.00	9.15	10,710
15 Oct 12	9.13500 -0.01	9.15	8.99	9.01	4,022
12 Oct 12	9.15000 +0.09	9.16	9.04	9.05	6,194
11 Oct 12	9.06000 +0.05	9.18	9.03	9.18	3,935
10 Oct 12	9.01000 -0.15	9.24	8.99	9.16	6,817
09 Oct 12	9.16000 -0.14	9.30	9.16	9.26	15,396
08 Oct 12	9.29500 +0.01	9.30	9.25	9.26	4,970
05 Oct 12	9.29000 +0.09	9.30	9.20	9.20	17,010
04 Oct 12	9.20000 +0.01	9.28	9.17	9.19	8,468
03 Oct 12	9.18500 +0.07	9.19	9.10	9.10	8,922
02 Oct 12	9.11700 +0.02	9.18	9.00	9.10	14,541
01 Oct 12	9.10000 -0.09	9.18	8.89	9.11	79,860
28 Sep 12	9.19000 +0.17	9.20	9.05	9.05	5,395
27 Sep 12	9.02000 -0.01	9.20	9.00	9.10	10,263
26 Sep 12	9.03100 -0.15	9.28	9.00	9.15	7,615
25 Sep 12	9.18500 +0.29	9.35	9.10	9.10	8,026
24 Sep 12	8.90000 -0.31	9.20	8.90	9.15	34,182
21 Sep 12	9.21000 -0.08	9.32	9.21	9.32	11,722
20 Sep 12	9.29000 -0.08	9.39	9.29	9.39	5,654
19 Sep 12	9.37000 -0.13	9.50	9.32	9.50	24,547
18 Sep 12	9.50000 -0.32	9.80	9.50	9.75	15,132
17 Sep 12	9.82000 +0.18	9.86	9.57	9.59	6,180
14 Sep 12	9.64000 +0.14	9.64	9.47	9.50	19,069
13 Sep 12	9.50500 -0.09	9.59	9.44	9.51	2,583
12 Sep 12	9.59000 +0.01	9.64	9.46	9.55	10,566
11 Sep 12	9.58000 +0.17	9.60	9.42	9.44	5,342
10 Sep 12	9.41100 -0.28	9.62	9.31	9.50	21,817
07 Sep 12	9.69500 -0.01	9.80	9.60	9.77	14,362
06 Sep 12	9.70000 +0.18	9.75	9.49	9.57	4,172
05 Sep 12	9.51500 +0.04	9.56	9.36	9.44	4,460
04 Sep 12	9.48000 -0.05	9.54	9.35	9.53	6,118
03 Sep 12	9.53000 -0.03	9.59	9.53	9.54	2,595
31 Aug 12	9.55900 -0.05	9.70	9.55	9.61	1,934
30 Aug 12	9.61000 -0.31	10.00	9.52	9.91	5,570
29 Aug 12	9.91500 +0.10	9.97	9.80	9.81	727
28 Aug 12	9.81000 -0.23	10.04	9.81	10.04	6,691
27 Aug 12	10.04000 +0.13	10.17	9.85	9.85	7,014
24 Aug 12	9.90800 -0.09	10.00	9.85	9.92	4,709
23 Aug 12	10.00000 -0.08	10.20	9.92	10.11	4,655
22 Aug 12	10.08000 -0.12	10.29	10.05	10.27	5,270
21 Aug 12	10.20000 +0.10	10.20	10.00	10.10	6,082
20 Aug 12	10.10000 -0.02	10.13	10.00	10.13	9,137
17 Aug 12	10.12500 +0.19	10.14	9.93	9.93	6,114
16 Aug 12	9.93200 -0.08	10.10	9.92	9.98	7,671
15 Aug 12	10.01000 +0.12	10.25	9.85	9.85	8,315
14 Aug 12	9.89000 -0.04	9.99	9.79	9.80	9,730
13 Aug 12	9.93000 -0.02	10.00	9.86	9.86	9,658
10 Aug 12	9.95000 +0.02	9.96	9.86	9.95	2,889
09 Aug 12	9.92900 +0.03	9.99	9.91	9.98	1,839
08 Aug 12	9.90000 +0.07	9.98	9.84	9.88	4,900
07 Aug 12	9.83000 +0.02	9.85	9.61	9.81	9,681
06 Aug 12	9.80500 +0.11	9.85	9.61	9.65	12,438
03 Aug 12	9.69900 +0.08	9.70	9.50	9.61	5,511
02 Aug 12	9.61500 +0.07	9.73	9.45	9.46	11,235
01 Aug 12	9.54900 +0.11	9.55	9.40	9.45	2,389
31 Jul 12	9.44000 -0.32	9.75	9.30	9.70	4,468
30 Jul 12	9.76000 -0.01	9.78	9.58	9.77	3,456
27 Jul 12	9.77300 +0.33	9.77	9.42	9.44	9,903
26 Jul 12	9.44000 +0.24	9.44	9.20	9.20	9,176
25 Jul 12	9.20000 +0.00	9.30	9.20	9.30	8,801
24 Jul 12	9.20000 +0.08	9.27	9.13	9.16	8,373
23 Jul 12	9.11700 +0.06	9.15	8.88	9.01	22,937
20 Jul 12	9.05500 -0.19	9.37	9.00	9.24	20,241
19 Jul 12	9.24700 +0.32	9.34	9.00	9.00	30,629
18 Jul 12	8.93000 +0.03	8.98	8.75	8.98	12,789
17 Jul 12	8.90000 -0.10	9.00	8.85	8.99	19,919
16 Jul 12	9.00000 -0.07	9.20	8.94	9.20	22,951
13 Jul 12	9.07000 -0.53	9.67	9.06	9.52	29,598
12 Jul 12	9.60000 -0.40	9.99	9.59	9.99	20,314
11 Jul 12	10.00000 +0.16	10.14	9.80	9.80	27,768
10 Jul 12	9.84000 +0.59	9.95	9.41	9.43	29,867
09 Jul 12	9.25000 +0.15	9.34	9.09	9.11	12,179
06 Jul 12	9.10000 -0.22	9.34	9.10	9.32	9,815
05 Jul 12	9.32300 -0.33	9.69	9.32	9.65	14,433
04 Jul 12	9.65000 +0.08	9.70	9.50	9.60	16,661
03 Jul 12	9.57400 +0.06	9.60	9.48	9.48	8,945
02 Jul 12	9.51000 +0.23	9.56	9.28	9.30	22,242
29 Jun 12	9.27800 +0.55	9.28	8.70	8.85	60,706
28 Jun 12	8.72500 -0.07	8.90	8.70	8.81	16,186
27 Jun 12	8.80000 -0.11	8.99	8.61	8.90	30,356
26 Jun 12	8.91100 -0.09	9.00	8.91	8.93	13,698
25 Jun 12	9.00000 +0.05	9.10	8.95	9.00	15,783
22 Jun 12	8.95000 +0.25	9.26	8.70	8.72	41,054
21 Jun 12	8.69800 +0.01	8.71	8.62	8.66	15,404
20 Jun 12	8.68800 -0.21	8.95	8.55	8.95	49,536
19 Jun 12	8.90000 -0.10	9.00	8.84	8.91	14,871
18 Jun 12	9.00000 +0.10	9.20	8.80	8.85	12,301
15 Jun 12	8.90500 -0.20	9.17	8.90	9.02	15,500
14 Jun 12	9.10000 -0.51	9.42	9.00	9.42	29,093
13 Jun 12	9.61000 -0.33	9.90	9.61	9.90	25,207
12 Jun 12	9.93900 +0.07	9.99	9.80	9.99	16,230
11 Jun 12	9.87000 -0.10	10.06	9.81	9.81	19,573
08 Jun 12	9.97000 +0.03	9.99	9.76	9.99	12,273
07 Jun 12	9.93500 -0.14	10.14	9.94	10.14	7,051
06 Jun 12	10.08000 +0.09	10.13	9.95	10.00	9,959
05 Jun 12	9.99000 +0.18	9.99	9.82	9.82	4,514
04 Jun 12	9.81000 -0.27	10.18	9.81	10.15	5,726
01 Jun 12	10.08000 +0.03	10.24	9.93	10.24	13,008
31 May 12	10.05000 -0.13	10.39	10.02	10.38	16,136
30 May 12	10.18000 -0.48	10.65	10.18	10.65	5,787
29 May 12	10.66000 +0.07	10.69	10.55	10.59	4,805
28 May 12	10.59000 +0.09	10.60	10.51	10.51	2,438
25 May 12	10.50000 -0.11	10.60	10.44	10.60	21,640
24 May 12	10.61000 +0.02	10.70	10.52	10.57	5,687
23 May 12	10.58500 -0.27	10.77	10.52	10.77	10,830
22 May 12	10.85000 +0.19	10.89	10.50	10.70	11,415
21 May 12	10.66000 +0.49	10.69	10.01	10.01	16,222
18 May 12	10.17000 +0.06	10.28	9.80	10.05	16,050
17 May 12	10.11000 -0.38	10.48	10.10	10.48	12,180
16 May 12	10.48500 -0.47	10.98	10.00	10.98	26,465
15 May 12	10.95000 -0.02	11.00	10.81	10.90	12,303
14 May 12	10.97000 -0.13	11.31	10.81	11.10	8,061
11 May 12	11.10000 +0.09	11.15	10.82	11.09	10,774
10 May 12	11.01500 +0.10	11.15	10.81	10.95	10,246
09 May 12	10.91500 -0.12	11.04	10.75	11.00	16,996
08 May 12	11.03500 -0.13	11.24	10.75	11.24	14,232
07 May 12	11.16500 +0.27	11.36	10.50	10.73	25,790
04 May 12	10.89000 -0.38	11.19	10.81	11.19	16,122
03 May 12	11.26500 -0.16	11.58	11.19	11.44	7,995
02 May 12	11.43000 +0.28	11.45	11.12	11.12	25,927
30 Apr 12	11.15000 -0.35	11.69	11.15	11.59	7,099
27 Apr 12	11.50000 +0.20	11.60	11.22	11.28	12,936
26 Apr 12	11.30000 +0.09	11.35	11.18	11.25	13,439
25 Apr 12	11.21500 +0.34	11.34	10.77	10.80	38,730
24 Apr 12	10.88000 -0.22	11.06	10.78	10.88	39,517
23 Apr 12	11.09500 -0.40	11.45	10.84	11.45	38,315
20 Apr 12	11.50000 -0.20	11.89	11.50	11.66	17,853
19 Apr 12	11.70000 -0.28	12.00	11.65	12.00	17,454
18 Apr 12	11.98500 -0.02	12.10	11.90	12.06	11,955
17 Apr 12	12.00500 +0.10	12.08	11.90	11.90	9,410
16 Apr 12	11.90500 -0.13	12.10	11.90	12.00	31,903
13 Apr 12	12.03000 -0.16	12.35	11.95	12.35	14,283
12 Apr 12	12.19500 +0.26	12.36	11.90	12.06	19,254
11 Apr 12	11.93000 +0.30	12.13	11.65	11.65	30,825
10 Apr 12	11.63500 -0.03	11.87	11.60	11.70	35,602
05 Apr 12	11.67000 -0.36	12.32	11.52	12.06	50,651
04 Apr 12	12.03000 -0.62	12.68	11.95	12.66	49,978
03 Apr 12	12.65000 -0.16	12.99	12.65	12.80	21,454
02 Apr 12	12.81500 -0.09	13.17	12.52	12.90	26,881
30 Mar 12	12.90500 -0.32	13.30	12.90	13.11	40,439
29 Mar 12	13.22500 -0.39	13.59	13.03	13.27	47,357
28 Mar 12	13.62000 -0.43	14.05	13.52	14.01	25,392
27 Mar 12	14.05000 +0.03	14.25	13.97	14.15	22,132
26 Mar 12	14.02000 +0.30	14.13	13.78	13.89	26,197
23 Mar 12	13.72500 +0.21	13.84	13.53	13.53	25,680
22 Mar 12	13.51500 -0.26	13.76	13.50	13.76	20,486
21 Mar 12	13.77500 -0.15	14.11	13.61	14.00	19,246
20 Mar 12	13.92000 -0.20	14.13	13.75	14.10	21,103
19 Mar 12	14.12500 -0.14	14.41	14.06	14.31	18,862
16 Mar 12	14.26000 -0.05	14.40	14.13	14.35	14,550
15 Mar 12	14.31500 +0.04	14.45	14.18	14.28	11,111
14 Mar 12	14.27000 -0.22	14.57	14.19	14.52	34,719
13 Mar 12	14.49000 +0.35	14.73	14.22	14.22	53,333
12 Mar 12	14.14000 +0.01	14.18	14.05	14.11	14,016
09 Mar 12	14.13500 +0.27	14.14	13.74	14.10	35,529
08 Mar 12	13.86500 +0.52	14.10	13.38	13.38	32,159
07 Mar 12	13.34500 -0.01	13.60	13.27	13.34	15,750
06 Mar 12	13.35000 -0.45	13.80	13.34	13.80	25,620
05 Mar 12	13.80000 -0.15	14.00	13.72	14.00	35,595
02 Mar 12	13.95000 +0.35	14.00	13.62	13.62	32,915
01 Mar 12	13.60000 +0.28	13.63	13.31	13.31	27,051
29 Feb 12	13.32000 +0.20	13.49	13.10	13.10	37,281
28 Feb 12	13.12000 -0.03	13.31	12.99	13.23	33,116
27 Feb 12	13.14500 +0.04	13.27	12.94	13.27	13,291
24 Feb 12	13.10500 +0.10	13.20	13.05	13.20	8,197
23 Feb 12	13.00500 -0.30	13.21	12.95	13.21	22,369
22 Feb 12	13.30500 -0.19	13.52	13.17	13.52	14,164
21 Feb 12	13.50000 +0.03	13.55	13.26	13.55	27,981
20 Feb 12	13.46500 +0.52	13.52	13.10	13.12	43,958
17 Feb 12	12.95000 +0.00	13.17	12.89	13.00	31,817
16 Feb 12	12.95000 +0.13	12.99	12.71	12.82	25,612
15 Feb 12	12.82500 +0.01	13.10	12.80	12.86	47,893
14 Feb 12	12.82000 -0.50	13.28	12.80	13.28	77,701
13 Feb 12	13.32000 -0.47	13.90	13.21	13.90	66,291
10 Feb 12	13.79000 -0.18	14.10	13.78	13.89	32,815
09 Feb 12	13.96500 +0.12	14.15	13.88	13.90	40,021
08 Feb 12	13.84500 -0.10	14.00	13.75	14.00	37,554
07 Feb 12	13.95000 -0.16	14.15	13.75	14.15	46,047
06 Feb 12	14.11500 +0.40	14.20	13.72	13.79	56,404
03 Feb 12	13.71500 +0.14	13.78	13.54	13.65	47,230
02 Feb 12	13.57500 +0.08	13.62	13.45	13.60	29,415
01 Feb 12	13.49500 +0.30	13.56	13.23	13.30	45,388
31 Jan 12	13.20000 +0.15	13.20	13.08	13.19	26,361
30 Jan 12	13.04500 -0.07	13.43	13.00	13.15	31,522
27 Jan 12	13.12000 -0.04	13.37	13.06	13.06	34,581
26 Jan 12	13.16000 +0.18	13.25	13.00	13.09	38,388
25 Jan 12	12.98500 -0.27	13.50	12.96	13.25	53,027
24 Jan 12	13.25500 -0.35	13.69	12.94	13.60	43,224
23 Jan 12	13.60000 +0.23	13.69	13.42	13.55	48,098
20 Jan 12	13.37500 +0.12	13.49	13.15	13.40	48,769
19 Jan 12	13.25500 +0.15	13.38	13.04	13.23	57,902
18 Jan 12	13.10500 +0.15	13.24	12.95	13.07	31,581
17 Jan 12	12.95000 +0.14	13.24	12.88	13.00	52,636
16 Jan 12	12.81000 +0.14	13.00	12.50	12.69	62,161
13 Jan 12	12.67500 -0.18	13.29	12.61	13.10	102,452
12 Jan 12	12.85000 +0.24	13.25	12.60	12.60	112,696
11 Jan 12	12.61000 +0.19	12.65	12.38	12.47	48,422
10 Jan 12	12.41500 +0.31	12.52	12.24	12.33	65,082
09 Jan 12	12.11000 -0.03	12.68	12.11	12.15	75,078
06 Jan 12	12.14000 +0.00	12.24	12.06	12.23	46,856
05 Jan 12	12.14000 +0.02	12.24	11.83	12.13	58,653
04 Jan 12	12.12500 -0.55	12.60	12.00	12.60	105,584
03 Jan 12	12.67500 +0.36	12.75	12.12	12.55	92,280
02 Jan 12	12.32000 +0.66	12.53	11.51	11.70	131,027
30 Dec 11	11.65500 -0.20	11.97	11.57	11.97	27,840
29 Dec 11	11.86000 +0.15	12.11	11.60	11.70	51,638
28 Dec 11	11.70500 +0.11	12.13	11.53	11.65	43,905
27 Dec 11	11.59500 +0.15	11.73	11.51	11.55	24,986
23 Dec 11	11.45000 +0.23	11.70	11.30	11.30	34,832
22 Dec 11	11.22000 +0.11	11.38	11.19	11.19	19,495
21 Dec 11	11.11000 -0.09	11.50	11.09	11.33	34,505
20 Dec 11	11.20000 +0.29	11.33	10.85	10.85	41,143
19 Dec 11	10.91000 -0.23	11.35	10.85	11.14	28,483
16 Dec 11	11.13500 -0.38	11.69	11.14	11.69	49,683
15 Dec 11	11.51500 -0.17	11.72	11.30	11.70	32,067
14 Dec 11	11.68500 +0.08	11.73	11.42	11.60	46,495
13 Dec 11	11.61000 +0.01	11.81	11.56	11.56	19,714
12 Dec 11	11.60500 -0.52	12.02	11.60	12.01	60,735
09 Dec 11	12.12000 +0.35	12.20	11.45	11.77	66,789
08 Dec 11	11.77500 -0.45	12.39	11.75	12.39	80,114
07 Dec 11	12.23000 -0.15	12.55	12.00	12.45	48,814
06 Dec 11	12.37500 -0.34	12.50	12.20	12.50	54,788
05 Dec 11	12.71000 +0.51	12.98	12.25	12.35	74,172
02 Dec 11	12.20000 +0.02	12.45	12.12	12.35	32,477
01 Dec 11	12.17500 -0.02	12.50	11.97	12.40	53,747
30 Nov 11	12.20000 +0.31	12.20	11.56	11.72	65,130
29 Nov 11	11.89000 -0.32	12.16	11.73	12.15	42,907
28 Nov 11	12.21000 +0.64	12.50	11.45	11.45	66,838
25 Nov 11	11.57000 +0.09	11.93	11.24	11.48	50,953
24 Nov 11	11.48000 +0.86	11.73	11.01	11.05	123,213
23 Nov 11	10.62000 -0.02	10.79	10.52	10.79	44,406
22 Nov 11	10.64000 +0.14	11.00	10.52	10.72	74,527
21 Nov 11	10.50000 -0.65	11.06	10.50	10.93	48,097
18 Nov 11	11.15000 -0.01	11.23	11.02	11.14	29,960
17 Nov 11	11.16000 -0.43	11.60	11.16	11.51	31,405
16 Nov 11	11.59000 +0.02	11.85	11.50	11.68	17,818
15 Nov 11	11.57500 -0.45	12.15	11.57	12.01	25,563
14 Nov 11	12.02000 -0.22	12.44	11.93	12.37	15,631
11 Nov 11	12.24000 +0.10	12.24	11.97	12.20	19,992
10 Nov 11	12.14000 -0.17	12.41	11.92	12.19	31,756
09 Nov 11	12.31000 +0.08	12.46	12.20	12.35	35,550
08 Nov 11	12.23000 +0.09	12.45	12.06	12.06	18,717
07 Nov 11	12.13500 -0.14	12.35	11.97	12.35	23,061
04 Nov 11	12.27000 -0.33	12.83	12.26	12.81	34,017
03 Nov 11	12.60000 +0.15	12.79	12.20	12.30	42,368
02 Nov 11	12.45500 +0.27	12.61	11.95	12.40	48,682
01 Nov 11	12.18000 -1.05	12.94	12.06	12.94	66,712
31 Oct 11	13.23500 -0.40	13.80	13.20	13.80	22,364
28 Oct 11	13.63000 +0.33	13.80	13.43	13.70	37,714
27 Oct 11	13.30000 +0.24	13.63	13.00	13.40	53,123
26 Oct 11	13.06500 -0.04	13.43	12.95	13.21	16,764
25 Oct 11	13.10000 -0.26	13.49	12.95	13.49	12,387
24 Oct 11	13.36000 -0.13	13.92	13.27	13.69	35,241
21 Oct 11	13.49000 +0.90	13.56	12.59	12.77	32,516
20 Oct 11	12.59000 -0.73	13.19	12.47	13.13	40,675
19 Oct 11	13.32000 +0.02	13.61	13.24	13.43	15,191
18 Oct 11	13.30000 -0.36	13.48	13.00	13.35	47,188
17 Oct 11	13.66000 -0.48	14.60	13.43	14.40	49,144
14 Oct 11	14.14000 +0.07	14.49	14.01	14.21	35,476
13 Oct 11	14.07000 -0.73	14.95	14.01	14.80	66,442
12 Oct 11	14.80000 +0.40	14.99	14.26	14.26	40,231
11 Oct 11	14.39500 +0.37	14.65	14.05	14.10	39,249
10 Oct 11	14.02500 +0.52	14.14	13.34	13.60	49,806
07 Oct 11	13.50000 +0.20	13.59	13.16	13.57	62,687
06 Oct 11	13.29500 +0.18	13.44	13.10	13.15	72,256
05 Oct 11	13.11500 +0.40	13.23	12.48	13.02	100,602
04 Oct 11	12.71500 -0.98	13.64	12.60	13.63	70,083
03 Oct 11	13.70000 -0.18	13.72	13.12	13.69	43,455
30 Sep 11	13.88000 -0.24	14.78	13.64	14.27	74,874
29 Sep 11	14.12500 +0.52	14.29	13.65	13.66	36,918
28 Sep 11	13.60500 +0.32	13.85	12.89	13.30	56,351
27 Sep 11	13.28500 +1.47	13.28	12.15	12.20	101,585
26 Sep 11	11.82000 +0.34	12.27	11.19	11.20	95,636
23 Sep 11	11.47500 -0.11	11.72	10.65	11.66	35,123
22 Sep 11	11.59000 -0.86	12.26	11.54	12.26	44,320
21 Sep 11	12.45000 -0.15	12.66	12.32	12.60	25,812
20 Sep 11	12.60000 +0.07	12.77	12.40	12.43	23,810
19 Sep 11	12.53000 -0.41	12.95	12.40	12.69	37,353
16 Sep 11	12.94500 +0.19	13.25	12.85	13.00	38,461
15 Sep 11	12.75000 +0.61	13.22	12.40	12.48	79,253
14 Sep 11	12.14000 +0.69	12.51	11.25	11.40	82,545
13 Sep 11	11.45500 -0.15	11.94	11.00	11.94	88,277
12 Sep 11	11.60000 -1.25	12.49	11.32	12.49	94,625
09 Sep 11	12.85000 -0.54	13.35	12.75	13.25	52,063
08 Sep 11	13.39000 +0.04	13.65	13.20	13.49	74,927
07 Sep 11	13.35000 +0.27	13.58	12.91	13.41	113,421
06 Sep 11	13.08500 -0.84	13.91	12.90	13.86	58,287
05 Sep 11	13.92500 -1.09	14.70	13.62	14.70	66,095
02 Sep 11	15.01000 -0.49	15.40	15.01	15.40	27,044
01 Sep 11	15.50000 -0.10	15.78	15.40	15.77	41,687
31 Aug 11	15.60500 +0.50	15.84	14.85	14.98	59,232
30 Aug 11	15.10500 +0.20	15.15	14.72	15.06	49,790
29 Aug 11	14.90000 +0.33	15.15	14.64	14.85	58,324
26 Aug 11	14.57000 -0.23	14.75	14.20	14.75	34,215
25 Aug 11	14.79500 -0.01	15.28	14.75	14.98	29,399
24 Aug 11	14.80500 +0.10	14.95	14.77	14.92	15,425
23 Aug 11	14.70500 -0.05	15.25	14.53	14.74	23,274
22 Aug 11	14.75000 -0.13	15.10	14.56	14.93	30,048
19 Aug 11	14.87500 -0.46	15.31	14.52	15.31	36,218
18 Aug 11	15.33500 -0.69	16.10	15.28	16.02	39,846
17 Aug 11	16.02500 -0.02	16.37	16.02	16.03	30,109
16 Aug 11	16.05000 -0.32	16.58	15.92	16.36	41,543
15 Aug 11	16.36500 +0.66	16.62	15.50	15.60	66,354
12 Aug 11	15.70000 +0.20	15.96	15.36	15.70	65,608
11 Aug 11	15.50000 +0.15	16.15	14.55	15.64	47,370
10 Aug 11	15.35000 +0.03	16.72	14.99	16.48	58,818
09 Aug 11	15.32500 +0.52	15.68	14.06	14.55	63,335
08 Aug 11	14.80000 -1.04	15.68	14.55	15.11	64,291
05 Aug 11	15.84000 -0.63	17.60	14.35	15.15	73,115
04 Aug 11	16.47000 -1.22	18.41	16.28	18.08	40,590
03 Aug 11	17.68500 -0.39	18.09	16.25	17.71	67,459
02 Aug 11	18.07500 -0.80	19.00	18.00	19.00	28,030
01 Aug 11	18.88000 +0.28	19.36	18.88	19.06	40,587
29 Jul 11	18.60000 +0.26	18.90	18.17	18.27	41,282
28 Jul 11	18.34000 -0.81	19.25	18.17	19.00	49,817
27 Jul 11	19.15000 -0.64	19.70	19.06	19.70	24,991
26 Jul 11	19.79000 -0.55	20.65	19.50	20.65	29,747
25 Jul 11	20.34500 -0.13	20.68	20.24	20.27	18,735
22 Jul 11	20.47000 +0.03	20.75	20.44	20.74	14,808
21 Jul 11	20.43500 -0.03	20.70	20.26	20.65	20,676
20 Jul 11	20.46500 -0.01	20.85	20.21	20.52	29,436
19 Jul 11	20.48000 +0.26	20.74	20.30	20.30	24,387
18 Jul 11	20.22000 -0.58	20.74	20.22	20.66	27,719
15 Jul 11	20.80000 -0.64	21.16	20.60	21.16	22,035
14 Jul 11	21.44000 -0.22	21.67	21.30	21.50	6,270
13 Jul 11	21.65500 +0.27	21.76	21.22	21.22	12,729
12 Jul 11	21.39000 +0.11	21.53	20.61	21.10	26,767
11 Jul 11	21.28000 -0.68	22.25	21.28	22.12	23,255
08 Jul 11	21.96000 -0.33	22.45	21.95	22.45	19,197
07 Jul 11	22.29000 +0.82	22.30	21.75	21.95	41,339
06 Jul 11	21.47500 +0.58	21.80	21.00	21.10	79,645
05 Jul 11	20.90000 -0.71	21.61	20.87	21.60	49,769
04 Jul 11	21.61000 -0.26	21.90	21.60	21.89	35,466
01 Jul 11	21.87000 +0.13	21.94	21.50	21.80	25,202
30 Jun 11	21.74000 -0.22	22.00	21.62	22.00	34,954
29 Jun 11	21.95500 +0.19	21.95	20.50	21.70	70,501
28 Jun 11	21.76000 -1.28	23.25	21.55	23.02	69,968
27 Jun 11	23.04500 +0.44	23.44	22.70	22.80	29,658
24 Jun 11	22.60000 -0.10	23.10	22.30	22.60	18,139
23 Jun 11	22.70500 -0.30	23.49	22.50	23.05	13,506
22 Jun 11	23.00000 +0.32	23.30	22.54	22.70	12,688
21 Jun 11	22.68500 +0.58	22.92	22.45	22.48	15,566
20 Jun 11	22.10000 -0.18	22.49	22.00	22.30	13,488
17 Jun 11	22.28000 -0.42	22.70	22.04	22.70	8,467
16 Jun 11	22.70000 -0.45	23.10	22.40	23.10	6,516
15 Jun 11	23.15000 -0.24	23.51	22.30	23.02	18,558
14 Jun 11	23.39000 +0.10	23.49	23.28	23.49	4,992
13 Jun 11	23.29000 +0.07	23.51	23.00	23.20	5,026
10 Jun 11	23.22000 -0.43	23.60	23.22	23.60	5,845
09 Jun 11	23.65000 -0.05	23.70	23.45	23.70	7,665
08 Jun 11	23.70000 -0.29	23.90	23.33	23.90	8,501
07 Jun 11	23.99000 +0.00	24.10	23.85	24.10	5,360
06 Jun 11	23.98500 +0.07	24.08	23.92	24.00	6,919
03 Jun 11	23.92000 +0.07	24.15	23.86	24.15	9,830
02 Jun 11	23.85000 -0.15	24.27	23.85	24.27	9,797
01 Jun 11	24.00500 +0.10	24.27	24.00	24.10	19,761
31 May 11	23.90500 -0.20	24.48	23.91	24.48	13,895
30 May 11	24.11000 +0.18	24.59	23.88	24.10	8,975
27 May 11	23.93000 -0.07	24.15	23.86	24.00	4,836
26 May 11	24.00000 +0.00	24.20	23.85	24.20	10,724
25 May 11	24.00000 +0.00	24.00	23.70	24.00	8,731
24 May 11	24.00000 -0.10	24.30	23.91	24.01	10,515
23 May 11	24.10000 -0.25	24.69	23.73	24.45	15,022
20 May 11	24.35000 -0.02	24.50	24.23	24.24	6,446
19 May 11	24.37500 -0.09	24.38	24.15	24.34	8,153
18 May 11	24.47000 -0.48	24.85	24.30	24.85	6,207
17 May 11	24.95000 -0.43	25.45	24.05	25.45	14,906
16 May 11	25.38500 +0.02	25.40	25.20	25.20	4,776
13 May 11	25.36500 +0.07	25.59	25.33	25.44	12,914
12 May 11	25.29000 +0.03	25.55	25.00	25.40	11,908
11 May 11	25.26000 -0.36	25.80	25.00	25.75	16,723
10 May 11	25.62000 +0.33	25.85	24.90	25.36	24,804
09 May 11	25.29000 +0.04	25.38	25.16	25.25	21,141
06 May 11	25.25000 -0.25	25.50	25.19	25.50	21,712
05 May 11	25.50000 +0.55	25.50	24.81	24.81	34,071
04 May 11	24.95000 -0.28	25.10	24.20	25.10	24,802
03 May 11	25.23000 -0.02	25.35	25.03	25.25	29,822
02 May 11	25.25000 +1.11	25.50	25.00	25.00	82,707
29 Apr 11	24.14000 +0.00	24.17	23.61	24.15	15,290
28 Apr 11	24.14000 +0.06	24.14	23.80	24.09	14,861
27 Apr 11	24.08000 +0.37	24.08	23.45	23.72	30,345
26 Apr 11	23.71000 +0.61	23.72	23.20	23.20	9,865
21 Apr 11	23.10000 +0.10	23.50	22.53	23.20	19,315
20 Apr 11	23.00000 +0.84	23.29	22.15	22.30	20,489
19 Apr 11	22.16000 +0.26	22.33	21.91	21.91	12,093
18 Apr 11	21.90000 -1.05	23.12	21.00	23.00	37,984
15 Apr 11	22.95000 -0.36	23.50	22.92	23.50	12,169
14 Apr 11	23.31000 -0.34	23.67	23.00	23.67	12,300
13 Apr 11	23.65000 +0.54	23.79	23.40	23.79	11,152
12 Apr 11	23.11000 -0.84	23.90	23.10	23.90	15,427
11 Apr 11	23.95000 -0.11	24.07	23.86	24.07	6,063
08 Apr 11	24.06500 +0.22	24.20	23.92	23.92	9,547
07 Apr 11	23.85000 -0.15	24.35	23.85	24.23	11,483
06 Apr 11	24.00000 +0.00	24.25	23.91	24.10	15,858
05 Apr 11	24.00500 +0.08	24.10	23.84	24.07	14,082
04 Apr 11	23.92000 +0.12	24.18	23.83	24.18	20,663
01 Apr 11	23.80000 -0.10	24.15	23.70	24.04	24,326
31 Mar 11	23.90000 -0.01	24.80	23.85	24.77	43,834
30 Mar 11	23.91000 -0.48	24.60	23.91	24.50	22,050
29 Mar 11	24.39000 +0.09	25.12	24.12	24.12	44,755
28 Mar 11	24.30000 +1.47	24.60	22.83	22.83	75,581
25 Mar 11	22.82500 -0.47	23.50	22.83	23.50	21,634
24 Mar 11	23.30000 -0.02	23.55	23.12	23.49	15,049
23 Mar 11	23.32000 -0.25	23.75	23.25	23.58	9,754
22 Mar 11	23.57000 -0.16	24.78	23.48	24.50	23,510
21 Mar 11	23.73000 +0.68	24.00	23.43	23.89	57,756
18 Mar 11	23.04500 +0.35	23.50	22.90	22.90	23,386
17 Mar 11	22.69000 +1.26	22.69	21.15	21.20	20,064
16 Mar 11	21.43000 -0.55	22.23	21.43	21.66	16,744
15 Mar 11	21.98000 +0.58	21.98	19.62	20.40	79,655
14 Mar 11	21.40000 -0.56	21.80	21.00	21.74	61,404
11 Mar 11	21.96000 -0.73	22.25	21.90	22.25	28,535
10 Mar 11	22.68500 -0.31	22.72	22.45	22.59	11,876
09 Mar 11	22.99000 +0.19	23.27	22.50	22.70	28,665
08 Mar 11	22.80000 -0.59	23.25	22.01	23.24	50,887
07 Mar 11	23.39000 -0.55	23.66	23.00	23.62	18,231
04 Mar 11	23.94000 -0.23	24.30	23.72	24.30	9,119
03 Mar 11	24.17000 -0.26	24.49	24.10	24.22	8,128
02 Mar 11	24.43000 -0.07	24.50	23.72	24.20	17,314
01 Mar 11	24.50000 +0.09	24.55	24.30	24.50	6,462
28 Feb 11	24.41000 +0.14	24.69	24.35	24.50	9,292
25 Feb 11	24.27000 +0.03	24.64	24.06	24.38	7,967
24 Feb 11	24.24000 -0.26	25.00	24.09	24.26	20,775
23 Feb 11	24.50500 +0.45	24.68	23.71	23.95	15,648
22 Feb 11	24.05000 -0.07	24.17	23.11	23.95	23,850
21 Feb 11	24.12000 -0.51	24.69	24.11	24.54	11,145
18 Feb 11	24.63000 -0.23	24.86	24.40	24.86	7,326
17 Feb 11	24.85500 -0.06	25.09	24.85	25.09	2,792
16 Feb 11	24.91500 -0.19	25.25	24.85	25.25	7,374
15 Feb 11	25.11000 -0.03	25.40	24.80	24.90	11,249
14 Feb 11	25.14500 -0.20	25.71	25.00	25.39	11,025
11 Feb 11	25.35000 +0.51	25.35	24.73	25.01	22,207
10 Feb 11	24.84500 +0.02	24.94	24.70	24.94	10,980
09 Feb 11	24.82500 -0.03	25.17	24.83	24.90	8,653
08 Feb 11	24.85500 -0.08	24.90	24.70	24.74	6,773
07 Feb 11	24.93000 +0.36	24.93	24.60	24.68	11,571
04 Feb 11	24.57000 +0.49	24.57	24.13	24.18	9,767
03 Feb 11	24.08500 -0.54	24.28	23.50	24.24	53,161
02 Feb 11	24.62500 -0.29	25.17	24.27	25.00	21,826
01 Feb 11	24.91500 +0.43	24.92	24.14	24.51	14,865
31 Jan 11	24.48500 -0.55	24.94	23.35	24.75	34,725
28 Jan 11	25.03000 +0.11	25.04	24.74	24.74	15,898
27 Jan 11	24.92500 +0.08	25.33	24.84	25.19	26,909
26 Jan 11	24.84000 +0.04	25.50	24.70	24.70	25,964
25 Jan 11	24.80000 -0.41	25.23	24.52	25.04	11,450
24 Jan 11	25.21000 +0.27	25.25	24.51	25.25	20,680
21 Jan 11	24.94000 +0.34	25.39	24.21	24.50	118,015
20 Jan 11	24.60000 -1.15	26.00	23.00	25.56	90,907
19 Jan 11	25.75000 -0.15	26.00	25.43	26.00	77,140
18 Jan 11	25.90000 +0.10	25.90	25.75	25.87	34,798
17 Jan 11	25.80000 +0.05	26.00	25.70	26.00	22,046
14 Jan 11	25.75500 +0.09	26.20	25.66	25.90	58,057
13 Jan 11	25.66500 +0.38	26.51	25.51	26.20	64,636
12 Jan 11	25.29000 +0.30	25.29	24.85	25.00	50,071
11 Jan 11	24.99500 +0.59	25.00	24.35	24.50	24,436
10 Jan 11	24.40500 +0.01	24.59	24.32	24.50	16,444
07 Jan 11	24.40000 -0.31	24.87	24.40	24.70	22,368
06 Jan 11	24.70500 +0.00	24.99	24.55	24.69	40,461
05 Jan 11	24.70000 -0.25	24.85	24.06	24.56	104,530
04 Jan 11	24.95000 +0.17	25.24	24.50	24.87	61,030
03 Jan 11	24.78000 +1.28	24.78	23.60	23.60	56,550
31 Dec 10	23.50000 +0.60	23.55	22.92	22.92	25,269
30 Dec 10	22.90000 +0.03	23.13	22.78	23.13	9,839
29 Dec 10	22.86500 +0.26	23.14	22.20	22.31	18,489
28 Dec 10	22.60000 -0.05	22.85	22.40	22.63	14,724
27 Dec 10	22.65000 +0.06	22.69	22.08	22.55	16,062
24 Dec 10	22.59000 +0.02	22.74	22.46	22.50	2,201
23 Dec 10	22.57000 -0.63	23.09	22.54	22.88	11,529
22 Dec 10	23.20000 +0.30	23.28	22.27	23.00	19,449
21 Dec 10	22.90000 -0.10	23.15	22.90	22.95	34,125
20 Dec 10	22.99500 -0.06	23.33	22.80	23.18	16,259
17 Dec 10	23.06000 +0.26	23.20	22.55	22.80	80,870
16 Dec 10	22.79500 +0.17	23.00	22.30	22.65	34,660
15 Dec 10	22.62500 +0.29	22.65	21.69	21.91	27,215
14 Dec 10	22.33500 -0.67	22.98	21.00	22.98	56,001
13 Dec 10	23.00000 -0.15	23.20	22.72	23.20	18,192
10 Dec 10	23.15000 +0.15	23.15	22.88	23.10	15,419
09 Dec 10	23.00000 +0.01	23.40	22.52	23.00	57,507
08 Dec 10	22.98500 +0.25	23.27	22.56	22.78	20,168
07 Dec 10	22.74000 +0.39	22.80	22.40	22.44	26,589
06 Dec 10	22.35000 +0.22	22.35	21.81	22.15	16,031
03 Dec 10	22.13500 +0.36	22.30	21.70	21.99	29,223
02 Dec 10	21.77000 +0.92	21.77	20.65	20.85	66,329
01 Dec 10	20.85000 +0.55	20.85	20.18	20.50	33,199
30 Nov 10	20.30000 -0.10	20.49	20.00	20.31	25,998
29 Nov 10	20.40000 -0.15	21.14	20.35	20.90	32,252
26 Nov 10	20.55000 +0.13	20.62	20.43	20.62	243,283
25 Nov 10	20.42500 +0.02	20.90	19.80	20.70	75,281
24 Nov 10	20.40000 +0.15	20.58	19.10	20.50	28,532
23 Nov 10	20.24500 +0.00	20.69	20.10	20.35	23,906
22 Nov 10	20.25000 -0.23	20.65	20.20	20.39	25,529
19 Nov 10	20.48000 +0.83	20.48	19.70	19.85	37,569
18 Nov 10	19.65000 +0.35	19.90	19.12	19.12	14,113
17 Nov 10	19.30000 +0.30	19.30	18.71	18.71	6,723
16 Nov 10	19.00000 -0.10	19.29	18.67	19.29	13,317
15 Nov 10	19.10000 -0.40	19.40	19.10	19.20	7,644
12 Nov 10	19.50000 +0.17	19.50	19.06	19.30	13,334
11 Nov 10	19.33000 +0.16	19.40	19.14	19.14	18,879
10 Nov 10	19.17000 +0.45	19.19	18.85	19.05	37,406
09 Nov 10	18.72000 -0.08	18.80	18.52	18.80	6,104
08 Nov 10	18.80000 -0.20	18.92	18.52	18.92	7,204
05 Nov 10	19.00000 -0.28	19.28	18.86	19.10	14,867
04 Nov 10	19.28000 +0.23	19.28	19.00	19.10	23,689
03 Nov 10	19.05000 +0.35	19.16	18.78	18.78	35,214
02 Nov 10	18.70000 -0.19	18.89	18.36	18.89	10,772
01 Nov 10	18.89500 +0.40	19.25	18.22	18.30	11,922
29 Oct 10	18.50000 +0.13	18.59	18.20	18.54	21,229
28 Oct 10	18.37000 +0.05	18.61	18.34	18.35	6,260
27 Oct 10	18.32000 -0.88	19.19	18.17	19.19	17,574
26 Oct 10	19.20000 -0.15	19.34	18.83	19.34	28,355
25 Oct 10	19.35500 +0.70	19.38	18.50	18.58	49,683
22 Oct 10	18.65000 -0.24	18.87	18.41	18.87	13,086
21 Oct 10	18.89000 +0.74	18.89	18.30	18.33	13,288
20 Oct 10	18.15000 +0.10	18.30	18.04	18.05	9,502
19 Oct 10	18.05000 -0.20	18.30	18.03	18.25	6,492
18 Oct 10	18.25000 +0.41	18.25	17.52	17.80	21,923
15 Oct 10	17.84000 +0.38	17.84	17.41	17.68	16,983
14 Oct 10	17.46000 -0.04	17.69	16.90	17.42	48,272
13 Oct 10	17.50000 +0.10	17.75	17.34	17.40	19,127
12 Oct 10	17.40000 +0.23	17.40	17.11	17.33	15,152
11 Oct 10	17.16500 +0.29	17.39	16.90	17.13	41,890
08 Oct 10	16.88000 -0.10	17.14	16.82	17.14	5,783
07 Oct 10	16.97500 -0.26	17.23	16.85	17.15	18,925
06 Oct 10	17.24000 +0.24	17.24	16.99	17.17	15,084
05 Oct 10	17.00000 -0.08	17.12	16.91	17.00	27,716
04 Oct 10	17.08000 -0.17	17.35	17.00	17.34	21,585
01 Oct 10	17.25000 +0.33	17.25	16.75	16.75	20,584
30 Sep 10	16.92000 -0.32	17.13	16.80	17.10	18,784
29 Sep 10	17.24000 -0.16	17.42	17.08	17.40	17,843
28 Sep 10	17.40000 -0.35	17.50	16.80	17.50	47,915
27 Sep 10	17.75000 +0.81	17.75	16.50	17.00	63,203
24 Sep 10	16.94000 +1.06	16.99	15.51	15.68	45,885
23 Sep 10	15.88000 +0.17	15.95	15.00	15.95	18,118
22 Sep 10	15.71000 -0.34	16.08	15.61	16.05	6,101
21 Sep 10	16.05000 +0.13	16.07	15.72	16.07	4,651
20 Sep 10	15.92000 +0.12	16.30	15.10	16.00	31,431
17 Sep 10	15.80000 +0.05	15.91	15.60	15.71	7,742
16 Sep 10	15.75000 -0.15	15.96	15.75	15.90	52,620
15 Sep 10	15.89500 +0.31	15.90	15.51	15.62	8,060
14 Sep 10	15.59000 -0.01	15.59	15.50	15.52	6,822
13 Sep 10	15.59500 +0.39	15.60	15.30	15.30	16,893
10 Sep 10	15.20500 +0.01	15.36	15.12	15.15	5,763
09 Sep 10	15.20000 +0.01	15.25	15.04	15.04	6,048
08 Sep 10	15.19000 -0.01	15.25	15.03	15.10	4,559
07 Sep 10	15.20000 -0.21	15.30	15.05	15.30	4,636
06 Sep 10	15.41000 -0.29	15.82	15.30	15.82	8,103
03 Sep 10	15.70000 +0.21	15.70	15.25	15.48	14,501
02 Sep 10	15.49000 -0.31	15.89	15.23	15.80	6,123
01 Sep 10	15.80000 +0.36	15.90	15.13	15.90	11,159
31 Aug 10	15.43500 +0.04	15.44	15.04	15.25	3,252
30 Aug 10	15.40000 +0.05	15.40	15.20	15.23	2,241
27 Aug 10	15.35000 +0.05	15.35	15.02	15.02	7,816
26 Aug 10	15.30000 +0.15	15.30	14.98	15.30	8,283
25 Aug 10	15.15000 -0.01	15.19	14.84	15.10	8,773
24 Aug 10	15.16000 -0.04	15.25	14.90	15.05	8,010
23 Aug 10	15.20000 -0.20	15.47	15.06	15.06	7,733
20 Aug 10	15.40000 -0.25	15.65	15.06	15.65	9,741
19 Aug 10	15.65000 -0.17	15.95	15.39	15.82	6,460
18 Aug 10	15.82000 -0.45	16.36	15.52	16.36	13,977
17 Aug 10	16.27000 +0.58	16.27	15.60	15.85	5,584
16 Aug 10	15.69500 -0.01	15.83	15.40	15.83	1,640
13 Aug 10	15.70000 +0.25	15.70	14.89	15.45	9,598
12 Aug 10	15.45000 -0.20	15.50	15.21	15.22	9,343
11 Aug 10	15.65000 -0.56	16.34	15.38	16.13	13,457
10 Aug 10	16.21000 -0.17	16.38	16.12	16.38	3,393
09 Aug 10	16.38000 +0.18	16.50	16.13	16.35	7,811
06 Aug 10	16.20000 -0.16	16.55	16.19	16.22	3,140
05 Aug 10	16.36000 +0.06	16.57	16.18	16.55	10,249
04 Aug 10	16.30000 -0.41	16.70	16.23	16.70	8,196
03 Aug 10	16.70500 -0.09	16.80	16.60	16.79	6,193
02 Aug 10	16.80000 +0.50	16.80	16.12	16.12	13,522
30 Jul 10	16.30000 -0.25	16.56	16.00	16.25	10,432
29 Jul 10	16.55000 -0.24	16.79	16.09	16.79	21,420
28 Jul 10	16.79000 +0.01	16.80	16.26	16.80	9,058
27 Jul 10	16.78500 +0.35	16.78	16.48	16.70	11,691
26 Jul 10	16.43000 +0.08	16.67	16.21	16.60	13,083
23 Jul 10	16.35500 -0.25	16.61	16.25	16.60	9,814
22 Jul 10	16.60000 +0.15	16.79	16.23	16.40	24,070
21 Jul 10	16.45000 +0.23	16.45	16.19	16.30	17,307
20 Jul 10	16.22000 -0.06	16.30	15.95	16.30	10,346
19 Jul 10	16.28000 +0.18	16.28	15.82	15.82	9,993
16 Jul 10	16.10500 -0.17	16.28	15.80	16.00	17,590
15 Jul 10	16.27000 -0.03	16.28	16.08	16.28	14,406
14 Jul 10	16.30000 -0.20	16.49	16.20	16.49	12,917
13 Jul 10	16.49500 +0.09	16.54	16.20	16.50	33,160
12 Jul 10	16.41000 +0.58	16.53	15.81	15.83	37,793
09 Jul 10	15.83000 +0.14	15.83	15.51	15.52	11,487
08 Jul 10	15.68500 +0.16	15.83	15.51	15.83	12,252
07 Jul 10	15.53000 -0.27	15.92	15.20	15.92	22,451
06 Jul 10	15.80000 +0.16	16.00	15.65	15.94	21,716
05 Jul 10	15.64000 +0.70	16.24	14.95	14.95	21,417
02 Jul 10	14.94000 -0.25	15.29	14.82	15.29	39,877
01 Jul 10	15.19000 -0.44	15.50	14.72	15.50	49,656
30 Jun 10	15.62500 -0.06	15.72	15.46	15.69	110,329
29 Jun 10	15.69000 +0.68	16.18	15.20	15.70	179,952
28 Jun 10	15.01000 +0.46	15.01	14.58	14.83	47,272
25 Jun 10	14.55000 +0.06	14.67	14.45	14.50	53,587
24 Jun 10	14.49000 -0.11	14.59	14.38	14.50	13,946
23 Jun 10	14.60000 +0.10	14.60	14.39	14.42	17,136
22 Jun 10	14.50000 -0.07	14.70	14.40	14.50	12,779
21 Jun 10	14.57000 +0.19	14.94	14.45	14.50	20,296
18 Jun 10	14.37500 -0.18	14.70	14.33	14.50	8,851
17 Jun 10	14.55000 -0.39	14.89	14.40	14.78	18,047
16 Jun 10	14.94000 +0.16	14.99	14.14	14.81	15,745
15 Jun 10	14.78000 -0.07	14.89	14.51	14.80	17,922
14 Jun 10	14.85000 +0.54	15.03	14.56	14.56	13,692
11 Jun 10	14.31500 +0.04	14.45	14.08	14.34	11,090
10 Jun 10	14.27000 +0.08	14.37	13.95	14.00	28,605
09 Jun 10	14.19500 +0.30	14.19	13.72	13.72	16,906
08 Jun 10	13.90000 -0.29	14.65	13.35	14.00	31,647
07 Jun 10	14.19000 -0.31	14.44	13.85	14.21	14,400
04 Jun 10	14.50000 -0.74	15.50	14.35	15.20	45,611
03 Jun 10	15.24000 +0.31	15.40	15.20	15.20	19,050
02 Jun 10	14.93000 -0.07	15.05	14.66	14.85	8,461
01 Jun 10	15.00000 +0.04	15.20	14.41	15.10	16,788
31 May 10	14.96000 +0.31	15.43	14.44	14.61	36,301
28 May 10	14.65000 -0.30	15.47	14.65	15.27	22,080
27 May 10	14.95000 +1.01	15.00	14.21	14.21	24,611
26 May 10	13.94000 +0.64	14.44	13.50	13.56	38,971
25 May 10	13.30000 -0.53	13.47	13.00	13.47	65,510
24 May 10	13.83000 -0.26	14.63	13.60	14.15	37,389
21 May 10	14.09000 -0.60	14.70	13.28	14.70	80,071
20 May 10	14.68500 -0.84	15.98	14.52	15.65	23,959
19 May 10	15.52000 -0.81	16.23	15.31	16.23	28,512
18 May 10	16.33500 +0.67	16.87	15.80	15.80	21,627
17 May 10	15.66500 -0.57	16.09	15.51	16.09	23,060
14 May 10	16.23500 -0.76	17.33	16.24	17.33	15,242
13 May 10	17.00000 +0.00	17.60	17.00	17.14	19,023
12 May 10	16.99500 +0.42	17.00	16.24	16.24	31,730
11 May 10	16.57500 +0.13	16.72	16.30	16.70	32,482
10 May 10	16.45000 +1.44	17.48	15.62	15.62	70,880
07 May 10	15.01500 -1.19	15.98	14.20	15.98	111,577
06 May 10	16.21000 -0.29	16.80	16.21	16.50	36,703
05 May 10	16.50000 -0.50	17.70	16.12	16.45	94,805
04 May 10	17.00000 -1.00	17.91	16.25	17.91	46,704
03 May 10	18.00000 -0.04	18.16	17.78	18.10	26,315
30 Apr 10	18.04000 +0.04	18.20	17.92	18.17	65,837
29 Apr 10	18.00000 +0.31	18.25	17.60	18.00	48,350
28 Apr 10	17.69000 +0.69	18.00	16.85	17.00	145,230
27 Apr 10	17.00000 -0.05	17.62	16.90	17.45	65,389
26 Apr 10	17.05000 +0.54	17.40	16.63	16.63	38,397
23 Apr 10	16.51000 +0.34	16.66	16.09	16.38	25,644
22 Apr 10	16.16500 -0.26	16.45	15.89	16.44	18,365
21 Apr 10	16.42500 -0.06	16.62	16.15	16.62	25,312
20 Apr 10	16.48500 -0.03	16.69	16.25	16.69	13,765
19 Apr 10	16.51500 -0.18	16.79	16.01	16.70	36,567
16 Apr 10	16.69000 -0.22	17.13	16.51	17.00	38,053
15 Apr 10	16.91000 -0.08	17.30	16.91	17.26	36,531
14 Apr 10	16.99000 -0.18	17.20	16.90	17.08	27,608
13 Apr 10	17.17500 -0.05	17.36	16.52	17.35	21,446
12 Apr 10	17.22000 +0.22	17.38	17.14	17.31	10,028
09 Apr 10	17.00000 +0.14	17.49	16.92	17.17	25,902
08 Apr 10	16.86000 -0.39	17.10	16.86	17.10	21,172
07 Apr 10	17.25000 -0.10	17.43	16.99	17.43	27,380
06 Apr 10	17.35500 +0.30	17.52	17.21	17.52	36,665
01 Apr 10	17.06000 +0.15	17.29	16.91	17.29	34,521
31 Mar 10	16.91000 -0.27	17.42	16.90	17.18	38,495
30 Mar 10	17.18000 +0.23	17.80	17.00	17.61	152,375
29 Mar 10	16.95000 +0.54	17.20	16.58	16.64	70,828
26 Mar 10	16.41000 +0.17	16.65	16.25	16.32	30,746
25 Mar 10	16.23500 +0.29	16.32	15.91	15.91	11,117
24 Mar 10	15.95000 -0.23	16.32	15.86	16.07	14,069
23 Mar 10	16.18000 +0.23	16.20	15.85	15.85	58,230
22 Mar 10	15.95000 -0.05	16.00	15.84	15.91	8,816
19 Mar 10	16.00000 -0.38	16.50	15.99	16.10	20,912
18 Mar 10	16.38000 -0.11	16.75	15.88	16.40	25,956
17 Mar 10	16.49000 +0.38	16.70	16.11	16.20	67,219
16 Mar 10	16.11000 +0.11	16.20	15.78	16.00	19,591
15 Mar 10	16.00000 +0.01	16.00	15.90	16.00	4,596
12 Mar 10	15.99000 +0.07	16.12	15.80	16.00	8,914
11 Mar 10	15.92000 +0.35	16.15	15.74	15.89	20,658
10 Mar 10	15.57000 -0.03	15.95	15.57	15.64	20,216
09 Mar 10	15.60000 -0.23	15.94	15.35	15.77	21,122
08 Mar 10	15.83000 -0.32	16.29	15.75	16.16	39,719
05 Mar 10	16.15000 -0.25	16.44	16.12	16.32	22,382
04 Mar 10	16.39500 +0.60	17.35	15.76	15.84	107,340
03 Mar 10	15.80000 +0.30	15.80	15.45	15.51	34,238
02 Mar 10	15.50000 +0.05	15.61	15.18	15.60	24,747
01 Mar 10	15.45000 +0.26	15.45	15.01	15.03	8,212
26 Feb 10	15.19000 +0.38	15.26	14.59	14.81	14,137
25 Feb 10	14.81500 -0.29	15.14	14.62	14.93	13,444
24 Feb 10	15.10000 -0.29	15.37	14.81	15.21	15,588
23 Feb 10	15.39000 +0.61	15.49	14.76	14.78	43,598
22 Feb 10	14.78500 +0.44	14.78	14.30	14.30	9,840
19 Feb 10	14.34500 +0.03	14.38	13.99	14.30	18,661
18 Feb 10	14.32000 +0.16	14.32	14.08	14.17	6,436
17 Feb 10	14.15500 +0.26	14.19	13.91	13.91	24,441
16 Feb 10	13.89500 -0.07	14.10	13.70	13.72	11,120
15 Feb 10	13.96500 -0.28	14.20	13.70	14.06	17,249
12 Feb 10	14.24500 -0.27	14.57	14.01	14.32	16,251
11 Feb 10	14.51000 -0.16	14.98	14.26	14.89	17,918
10 Feb 10	14.67500 +0.54	14.79	14.37	14.45	21,992
09 Feb 10	14.13500 -0.41	14.46	13.88	14.36	34,960
08 Feb 10	14.55000 -0.41	14.99	14.27	14.80	37,708
05 Feb 10	14.96000 -0.43	15.12	14.30	15.10	37,672
04 Feb 10	15.39000 -0.03	15.61	15.08	15.45	44,137
03 Feb 10	15.42000 -0.18	15.87	15.36	15.70	16,063
02 Feb 10	15.59500 +0.19	15.60	15.21	15.45	13,179
01 Feb 10	15.41000 +0.01	15.49	15.04	15.39	29,643
29 Jan 10	15.40500 -0.02	15.71	15.02	15.44	47,538
28 Jan 10	15.42500 +0.07	15.55	15.10	15.35	40,665
27 Jan 10	15.35000 +0.49	15.50	14.52	14.92	42,428
26 Jan 10	14.86500 -0.11	15.00	14.50	14.79	35,410
25 Jan 10	14.97500 -0.12	14.99	14.66	14.82	16,539
22 Jan 10	15.09500 +0.06	15.24	14.70	15.00	45,291
21 Jan 10	15.04000 -0.24	15.32	14.69	15.32	32,728
20 Jan 10	15.28000 -0.03	15.53	15.00	15.30	56,772
19 Jan 10	15.31000 +0.49	15.34	14.34	14.75	57,602
18 Jan 10	14.82000 -0.17	15.00	14.60	14.70	41,587
15 Jan 10	14.99000 -0.21	15.19	14.65	15.04	47,823
14 Jan 10	15.20000 -0.05	15.40	14.86	15.40	49,932
13 Jan 10	15.24500 +0.24	15.40	14.80	15.00	96,024
12 Jan 10	15.00000 -0.35	15.39	14.90	15.39	41,621
11 Jan 10	15.35000 +0.79	15.35	14.75	14.79	132,574
08 Jan 10	14.56500 +0.41	14.59	14.20	14.57	62,970
07 Jan 10	14.15000 -0.16	14.60	13.51	14.36	93,934
06 Jan 10	14.30500 -0.09	14.68	13.98	14.45	67,152
05 Jan 10	14.40000 +0.82	14.98	13.70	13.80	187,494
04 Jan 10	13.58000 +0.93	13.78	12.76	12.76	70,587
31 Dec 09	12.65000 +0.28	12.65	12.39	12.39	25,885
30 Dec 09	12.37000 +0.13	12.37	12.15	12.24	15,181
29 Dec 09	12.24000 +0.23	12.34	12.01	12.01	14,381
28 Dec 09	12.00500 +0.00	12.16	11.97	11.99	7,983