FUNDMANAGER.co.uk

Colliers International

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	130.78999 +4.71	132.90	126.48	126.71	81,585
19 Oct 26	126.08000 -1.75	127.69	124.50	127.58	50,808
16 Oct 26	127.83000 -0.42	131.21	126.58	128.75	81,316
15 Oct 26	128.25000 +5.58	129.70	123.46	123.46	173,837
14 Oct 26	122.67000 +0.52	122.97	118.92	122.00	169,363
13 Oct 26	122.15000 -1.61	124.63	120.21	124.39	131,283
09 Oct 26	123.76000 +0.99	124.48	122.15	123.37	127,003
08 Oct 26	122.77000 +0.33	123.82	121.25	122.44	130,724
07 Oct 26	122.44000 -2.17	125.37	119.45	124.06	196,372
06 Oct 26	124.61000 -2.34	128.53	124.44	127.12	161,790
05 Oct 26	126.95000 -1.05	129.12	126.92	128.07	81,184
02 Oct 26	128.00000 -2.07	132.88	127.92	130.32	78,202
01 Oct 26	130.07001 +2.50	131.44	128.14	128.14	87,053
30 Sep 26	127.57000 -0.22	128.99	126.59	127.86	75,026
29 Sep 26	127.79000 +0.30	128.46	125.94	127.87	111,050
28 Sep 26	127.49000 -0.42	128.76	123.80	127.54	149,634
25 Sep 26	127.91000 -2.15	131.44	127.67	130.02	79,033
24 Sep 26	130.06000 +1.32	131.51	126.95	128.81	278,600
23 Sep 26	128.74001 -1.46	130.21	127.70	130.21	264,000
22 Sep 26	130.20000 +0.70	131.45	128.00	131.45	104,500
21 Sep 26	129.50000 +4.20	130.50	125.11	125.11	73,440
18 Sep 26	125.30000 +0.94	125.30	122.92	123.56	235,732
17 Sep 26	124.36000 -0.61	126.22	123.47	125.96	126,761
16 Sep 26	124.97000 -1.43	127.33	123.76	126.15	115,274
15 Sep 26	126.40000 -4.30	130.62	125.93	130.62	280,046
14 Sep 26	130.70000 +1.32	132.09	128.21	129.14	154,500
11 Sep 26	129.38000 +3.31	130.25	127.21	127.67	126,372
10 Sep 26	126.07000 -4.76	131.92	125.22	130.66	162,962
09 Sep 26	130.83000 -0.58	131.54	128.07	131.54	104,175
08 Sep 26	131.41000 -5.59	135.91	130.98	135.91	123,824
04 Sep 26	137.00000 -1.84	138.29	136.19	137.40	64,600
03 Sep 26	138.84000 +3.44	140.84	135.53	135.53	73,800
02 Sep 26	135.39999 -2.55	138.03	133.10	138.03	92,600
01 Sep 26	137.95000 -1.30	139.26	137.23	138.70	58,200
31 Aug 26	139.25000 -3.64	142.81	138.10	142.81	88,400
28 Aug 26	142.89000 +0.34	147.15	142.62	142.62	104,100
27 Aug 26	142.55000 -2.15	145.48	142.16	143.37	68,800
26 Aug 26	144.70000 -0.97	146.18	143.33	145.59	57,746
25 Aug 26	145.67000 -3.61	149.87	145.00	148.91	76,695
24 Aug 26	149.28000 +2.07	150.77	147.85	147.85	48,705
21 Aug 26	147.21001 -0.01	148.34	145.49	147.22	33,110
20 Aug 26	147.22000 -4.12	151.27	146.92	149.91	43,444
19 Aug 26	151.34000 +6.02	153.48	145.53	145.53	86,596
18 Aug 26	145.32001 +2.04	149.42	142.93	144.08	90,558
17 Aug 26	143.28000 -2.62	144.71	142.27	144.71	75,880
14 Aug 26	145.89999 -1.31	146.70	144.02	146.70	51,626
13 Aug 26	147.21001 +6.88	147.36	140.87	142.47	105,062
12 Aug 26	140.33000 -3.74	144.08	138.36	143.99	93,666
11 Aug 26	144.07001 +4.77	144.75	139.31	139.31	98,917
10 Aug 26	139.30000 -2.52	141.82	137.94	141.82	129,181
07 Aug 26	141.82001 +3.54	144.00	137.61	137.61	122,480
06 Aug 26	138.28000 -3.53	142.55	136.62	142.55	105,734
05 Aug 26	141.81000 +2.61	142.69	138.25	139.12	132,121
04 Aug 26	139.20000 +1.36	140.07	137.16	137.86	155,543
31 Jul 26	137.84000 -1.03	139.99	136.31	138.16	98,063
30 Jul 26	138.87000 -3.20	144.85	136.60	142.07	159,893
29 Jul 26	142.07001 -4.64	147.80	142.01	145.70	135,446
28 Jul 26	146.71001 +2.70	148.86	145.62	145.67	93,198
27 Jul 26	144.00999 +6.48	144.64	138.98	139.59	136,586
24 Jul 26	137.53000 +5.33	138.04	132.90	132.90	81,941
23 Jul 26	132.20000 -5.68	136.30	130.16	136.30	150,668
22 Jul 26	137.88000 -0.20	138.77	135.63	138.74	146,848
21 Jul 26	138.08000 -2.11	140.96	137.93	139.60	85,628
20 Jul 26	140.19000 -2.34	142.61	137.90	142.61	68,748
17 Jul 26	142.53000 -0.75	143.27	140.93	142.67	96,661
16 Jul 26	143.28000 +1.78	144.75	141.09	141.56	68,394
15 Jul 26	141.50000 +7.77	145.63	134.15	134.15	111,536
14 Jul 26	133.73000 -3.21	137.20	133.60	136.44	59,389
13 Jul 26	136.94000 -1.10	140.42	136.07	138.09	65,942
10 Jul 26	138.03999 -2.09	142.04	137.37	141.15	76,853
09 Jul 26	140.13000 +0.66	141.17	138.19	138.19	100,995
08 Jul 26	139.47000 -3.08	142.05	136.29	142.00	128,544
07 Jul 26	142.55000 +1.90	144.68	141.60	141.60	74,196
06 Jul 26	140.64999 -0.35	141.00	137.56	140.58	166,701
03 Jul 26	141.00000 +1.30	141.19	138.70	139.59	25,397
02 Jul 26	139.70000 +6.61	140.98	135.06	136.70	128,820
30 Jun 26	133.09000 +1.70	133.38	129.93	130.09	76,341
29 Jun 26	131.39000 +0.04	133.39	126.82	132.82	196,850
26 Jun 26	131.35001 +5.41	131.59	125.76	125.80	146,138
25 Jun 26	125.94000 -2.40	130.27	125.50	128.34	84,107
24 Jun 26	128.34000 +1.23	130.44	127.10	127.10	45,747
23 Jun 26	127.11000 +0.27	128.72	126.51	127.06	54,508
22 Jun 26	126.84000 -3.05	130.40	126.62	129.20	57,651
19 Jun 26	129.89000 +0.64	131.02	128.50	129.15	48,564
18 Jun 26	129.25000 -2.00	132.99	127.83	132.40	134,580
17 Jun 26	131.25000 -2.76	136.79	131.02	133.31	105,513
16 Jun 26	134.00999 +0.84	135.11	132.98	133.25	105,287
15 Jun 26	133.17000 -3.17	139.87	132.35	137.07	88,800
12 Jun 26	136.34000 +0.50	138.00	134.50	135.91	70,304
11 Jun 26	135.84000 -2.02	138.64	133.10	138.00	150,500
10 Jun 26	137.86000 -0.92	139.64	136.67	138.93	96,980
09 Jun 26	138.78000 +3.74	141.06	135.85	137.08	103,643
08 Jun 26	135.03999 -0.58	137.39	134.00	134.95	77,167
05 Jun 26	135.62000 +0.28	136.00	133.50	136.00	63,825
04 Jun 26	135.34000 +2.25	137.00	134.50	135.00	74,285
03 Jun 26	133.09000 -0.64	134.41	131.31	132.93	85,469
02 Jun 26	133.73000 +0.01	135.18	131.58	133.62	94,396
01 Jun 26	133.72000 +3.61	133.87	128.75	129.94	78,179
29 May 26	130.11000 -1.97	132.33	129.71	131.97	143,448
28 May 26	132.08000 -0.99	133.80	130.87	133.32	96,402
27 May 26	133.07001 +0.29	137.57	132.36	132.87	173,887
26 May 26	132.78000 -1.70	134.14	130.94	133.86	80,144
25 May 26	134.48000 +1.67	136.00	134.45	134.77	21,535
22 May 26	132.81000 +0.19	134.19	131.48	133.46	51,741
21 May 26	132.62000 -0.20	133.28	128.79	132.61	87,640
20 May 26	132.82001 +4.40	134.15	126.50	128.54	98,800
19 May 26	128.42000 +1.65	131.35	126.19	127.65	96,887
15 May 26	126.77000 -1.92	128.67	125.08	128.21	114,185
14 May 26	128.69000 -6.51	136.66	128.09	135.93	128,457
13 May 26	135.20000 +4.35	135.74	129.90	130.80	91,530
12 May 26	130.85001 -0.33	132.04	129.08	131.54	147,804
11 May 26	131.17999 -4.15	135.75	130.89	135.69	181,693
08 May 26	135.33000 -6.26	144.31	135.00	140.93	135,640
07 May 26	141.59000 +6.18	141.71	134.14	134.14	124,143
06 May 26	135.41000 +3.27	137.92	130.99	130.99	86,417
05 May 26	132.14000 -7.85	139.37	128.82	139.29	274,360
04 May 26	139.99001 -1.10	142.27	138.69	141.01	169,444
01 May 26	141.09000 -0.91	144.26	140.89	142.91	101,935
30 Apr 26	142.00000 -0.52	142.83	139.74	142.27	132,010
29 Apr 26	142.52000 -8.94	150.48	142.27	150.48	120,968
28 Apr 26	151.46001 +2.05	151.99	148.94	149.93	134,485
27 Apr 26	149.41000 +0.53	149.94	148.06	149.11	76,432
24 Apr 26	148.88000 -2.92	153.07	148.00	151.71	66,586
23 Apr 26	151.80000 -6.80	160.25	149.11	159.06	104,730
22 Apr 26	158.60001 +0.85	159.09	156.34	158.75	83,495
21 Apr 26	157.75000 -2.84	163.07	157.28	160.21	59,903
20 Apr 26	160.59000 +0.42	161.90	158.76	160.17	51,545
17 Apr 26	160.17000 +2.78	162.99	158.30	158.30	95,143
16 Apr 26	157.39000 +0.96	158.67	155.56	157.04	35,621
15 Apr 26	156.42999 -0.35	158.77	155.62	158.12	49,504
14 Apr 26	156.78000 -0.21	159.51	156.50	157.74	77,110
13 Apr 26	156.99001 +3.29	157.58	152.45	152.66	66,529
10 Apr 26	153.70000 -0.38	155.12	151.70	154.09	58,992
09 Apr 26	154.08000 +1.53	154.27	148.88	152.83	83,237
08 Apr 26	152.55000 +2.40	157.67	150.68	157.67	112,448
07 Apr 26	150.14999 -0.95	151.45	147.76	150.00	77,072
06 Apr 26	151.10001 +1.21	152.00	149.66	149.66	40,570
02 Apr 26	149.89000 +1.67	150.42	144.86	146.93	55,046
01 Apr 26	148.22000 -0.51	150.71	147.06	147.06	60,550
31 Mar 26	148.73000 +4.85	152.30	143.78	145.67	104,244
30 Mar 26	143.88000 +5.03	145.27	139.26	139.94	120,280
27 Mar 26	138.85001 +2.08	138.89	132.87	136.50	180,760
26 Mar 26	136.77000 -4.80	143.52	136.48	140.08	95,926
25 Mar 26	141.57001 +1.57	143.64	139.37	141.61	95,039
24 Mar 26	140.00000 -0.34	141.78	136.49	139.13	68,497
23 Mar 26	140.34000 +2.56	143.22	139.91	142.05	100,026
20 Mar 26	137.78000 -4.44	143.58	136.67	143.58	145,509
19 Mar 26	142.22000 -2.74	144.28	141.29	144.27	112,761
18 Mar 26	144.96001 -2.97	148.45	144.62	146.84	81,380
17 Mar 26	147.92999 -0.24	152.00	147.56	149.78	47,726
16 Mar 26	148.17000 +0.04	152.06	147.81	148.55	101,570
13 Mar 26	148.13000 +3.64	149.97	145.28	145.28	47,192
12 Mar 26	144.49001 -4.56	149.97	144.07	147.52	111,111
11 Mar 26	149.05000 -3.02	152.08	144.00	152.08	97,419
10 Mar 26	152.07001 -7.87	159.09	148.65	159.09	137,824
09 Mar 26	159.94000 +2.28	160.68	152.43	154.89	143,113
06 Mar 26	157.66000 -4.77	159.91	156.00	159.91	86,400
05 Mar 26	162.42999 +1.36	163.89	160.49	160.49	50,500
04 Mar 26	161.07001 +0.52	162.01	159.82	160.39	70,600
03 Mar 26	160.55000 +1.30	161.93	154.77	156.53	168,600
02 Mar 26	159.25000 -2.54	160.64	155.00	159.09	166,400
27 Feb 26	161.78999 -3.81	164.03	160.40	164.03	164,500
26 Feb 26	165.60001 +5.32	166.03	160.03	160.37	92,800
25 Feb 26	160.28000 +3.88	160.72	155.00	157.57	99,000
24 Feb 26	156.39999 +3.69	156.95	152.02	153.57	100,100
23 Feb 26	152.71001 -3.58	156.40	151.43	156.40	98,100
20 Feb 26	156.28999 -1.41	160.79	155.08	158.93	129,900
19 Feb 26	157.70000 -1.85	162.24	157.50	160.00	279,600
18 Feb 26	159.55000 +9.12	161.45	151.14	151.14	203,100
17 Feb 26	150.42999 -4.70	154.88	148.65	154.87	220,900
13 Feb 26	155.13000 -5.49	162.02	135.90	161.03	850,900
12 Feb 26	160.62000 -15.82	178.26	156.97	177.11	400,800
11 Feb 26	176.44000 -21.99	198.75	175.48	198.12	151,600
10 Feb 26	198.42999 +4.04	199.81	193.78	193.78	77,300
09 Feb 26	194.39000 +3.64	194.41	188.97	190.12	68,600
06 Feb 26	190.75000 +6.95	190.78	184.05	184.08	102,500
05 Feb 26	183.80000 -0.17	187.34	182.33	183.71	119,800
04 Feb 26	183.97000 +9.02	185.84	178.02	179.15	286,500
03 Feb 26	174.95000 -11.72	192.48	173.65	190.00	263,100
02 Feb 26	186.67000 +0.61	189.37	185.81	186.06	46,400
30 Jan 26	186.06000 -0.53	187.76	182.55	187.02	55,200
29 Jan 26	186.59000 -0.60	187.56	184.93	187.18	70,200
28 Jan 26	187.19000 +0.66	189.05	184.78	186.87	88,700
27 Jan 26	186.53000 -3.15	190.43	185.96	190.43	81,600
26 Jan 26	189.67999 -1.77	192.35	188.20	188.20	53,400
23 Jan 26	191.45000 -3.08	194.42	191.04	194.42	84,700
22 Jan 26	194.53000 -3.98	200.38	194.04	199.87	39,600
21 Jan 26	198.50999 +0.80	200.45	196.74	197.88	48,800
20 Jan 26	197.71001 -7.31	206.86	196.74	206.86	53,000
19 Jan 26	205.02000 +0.20	209.62	201.88	204.14	36,600
16 Jan 26	204.82001 -0.42	206.92	203.17	204.03	48,500
15 Jan 26	205.24001 +5.75	205.89	199.40	199.40	54,800
14 Jan 26	199.49001 -0.96	202.21	195.19	199.78	53,900
13 Jan 26	200.45000 -2.05	202.51	198.86	201.05	34,900
12 Jan 26	202.50000 -0.65	203.06	200.58	202.52	44,300
09 Jan 26	203.14999 +0.05	206.67	202.44	204.63	41,900
08 Jan 26	203.10001 +1.75	204.75	201.05	201.05	58,500
07 Jan 26	201.35001 -1.78	203.98	200.95	203.96	42,900
06 Jan 26	203.13000 +0.75	204.33	200.55	203.50	63,400
05 Jan 26	202.38000 +2.97	205.82	199.10	199.10	42,500
02 Jan 26	199.41000 -2.33	203.20	198.85	201.75	19,500
31 Dec 25	201.74001 -3.03	204.31	201.60	203.87	24,900
30 Dec 25	204.77000 +0.38	205.79	203.46	203.46	53,500
29 Dec 25	204.39000 -1.13	205.47	203.43	204.62	20,600
24 Dec 25	205.52000 +1.68	205.89	202.66	202.66	13,012
23 Dec 25	203.84000 +0.71	204.27	201.39	202.39	19,836
22 Dec 25	203.13000 +1.34	203.97	199.73	200.84	27,135
19 Dec 25	201.78999 -0.23	203.90	200.26	202.59	88,607
18 Dec 25	202.02000 +4.29	203.02	198.04	198.04	38,147
17 Dec 25	197.73000 -4.32	202.86	196.37	202.72	59,158
16 Dec 25	202.05000 +2.93	203.26	199.07	199.07	32,079
15 Dec 25	199.12000 -1.32	201.73	197.57	199.34	44,054
12 Dec 25	200.44000 -0.17	200.65	191.00	191.00	83,114
11 Dec 25	200.61000 +1.11	202.65	199.14	199.24	65,503
10 Dec 25	199.50000 +4.00	199.50	195.58	197.46	54,880
09 Dec 25	195.50000 -1.74	199.43	195.39	198.15	30,556
08 Dec 25	197.24001 -4.43	201.76	194.06	201.76	94,081
05 Dec 25	201.67000 -0.23	203.65	200.17	202.09	57,344
04 Dec 25	201.89999 +0.76	203.24	199.87	200.12	30,924
03 Dec 25	201.14000 +1.20	202.25	198.17	199.27	28,353
02 Dec 25	199.94000 +0.22	203.57	199.06	199.79	36,069
01 Dec 25	199.72000 -2.83	202.29	198.29	200.41	28,400
28 Nov 25	202.55000 +0.97	202.99	200.10	202.99	24,230
27 Nov 25	201.58000 -0.57	203.09	200.94	203.09	11,554
26 Nov 25	202.14999 +2.36	204.14	200.00	200.01	39,932
25 Nov 25	199.78999 +2.51	201.38	197.77	197.77	55,670
24 Nov 25	197.28000 -0.48	198.29	196.17	197.91	89,987
21 Nov 25	197.75999 +5.45	198.38	192.84	192.84	54,851
20 Nov 25	192.31000 -1.01	197.03	192.07	195.28	40,458
19 Nov 25	193.32001 +1.87	194.49	191.16	192.22	48,120
18 Nov 25	191.45000 -4.29	195.80	191.23	193.94	87,508
17 Nov 25	195.74001 -9.80	204.82	195.23	204.82	53,419
14 Nov 25	205.53999 -2.19	206.25	204.00	206.13	89,399
13 Nov 25	207.73000 -5.14	213.15	207.19	211.53	43,283
12 Nov 25	212.87000 -0.49	215.04	212.44	213.91	20,521
11 Nov 25	213.36000 +1.07	214.95	212.52	213.24	23,204
10 Nov 25	212.28999 -0.40	213.75	210.27	213.75	25,651
07 Nov 25	212.69000 -0.08	213.62	209.61	212.44	73,803
06 Nov 25	212.77000 -3.81	217.06	212.67	216.23	80,508
05 Nov 25	216.58000 -2.07	218.75	211.88	218.75	92,297
04 Nov 25	218.64999 -4.56	226.44	215.76	218.03	92,260
03 Nov 25	223.21001 -0.54	225.16	220.25	224.14	60,698
31 Oct 25	223.75000 +0.14	224.86	220.85	224.21	50,447
30 Oct 25	223.61000 -3.85	227.57	223.26	226.48	64,804
29 Oct 25	227.46001 -2.34	229.58	226.37	228.65	43,645
28 Oct 25	229.80000 -3.06	232.73	229.21	232.73	44,863
27 Oct 25	232.86000 -0.01	234.04	231.76	231.92	52,508
24 Oct 25	232.87000 -3.45	239.26	232.45	236.56	56,367
23 Oct 25	236.32001 +8.11	238.07	230.71	231.00	187,458
22 Oct 25	228.21001 +2.43	228.50	225.50	225.78	37,577
21 Oct 25	225.78000 +2.65	226.83	222.50	223.83	53,112
20 Oct 25	223.13000 +2.05	223.72	220.01	221.20	56,906
17 Oct 25	221.08000 +3.82	224.91	216.51	217.43	66,067
16 Oct 25	217.25999 -0.32	220.29	217.08	218.00	37,598
15 Oct 25	217.58000 +3.59	219.50	215.15	217.08	51,802
14 Oct 25	213.99001 +4.53	214.75	209.57	209.57	41,455
10 Oct 25	209.46001 -4.22	215.07	209.25	213.68	29,597
09 Oct 25	213.67999 +2.49	213.98	210.58	212.10	19,127
08 Oct 25	211.19000 -1.12	219.31	210.52	213.38	25,899
07 Oct 25	212.31000 -0.58	213.01	210.45	213.01	34,393
06 Oct 25	212.89000 -4.06	217.53	212.50	217.53	39,964
03 Oct 25	216.95000 +2.38	217.51	213.04	213.04	36,308
02 Oct 25	214.57001 -0.16	215.71	213.81	214.56	56,086
01 Oct 25	214.73000 -2.93	219.47	214.51	217.78	43,804
30 Sep 25	217.66000 -1.35	219.74	215.24	219.01	53,378
29 Sep 25	219.00999 +0.51	220.76	217.68	219.97	39,786
26 Sep 25	218.50000 +0.46	219.51	216.26	219.39	66,495
25 Sep 25	218.03999 -1.61	219.53	216.68	219.53	50,570
24 Sep 25	219.64999 -5.41	225.87	219.14	225.06	67,172
23 Sep 25	225.06000 -2.19	228.95	223.88	227.25	71,046
22 Sep 25	227.25000 +0.42	228.81	224.36	226.71	37,263
19 Sep 25	226.83000 -2.33	230.61	226.56	230.44	132,076
18 Sep 25	229.16000 +1.35	231.90	227.01	228.37	63,061
17 Sep 25	227.81000 -0.19	230.98	227.01	228.36	40,562
16 Sep 25	228.00000 -1.78	230.91	227.39	229.78	35,317
15 Sep 25	229.78000 -1.07	232.43	229.16	230.85	44,031
12 Sep 25	230.85001 -1.96	233.15	229.73	233.04	40,846
11 Sep 25	232.81000 +3.35	234.35	230.17	230.43	48,493
10 Sep 25	229.46001 -1.36	231.88	228.40	228.58	31,400
09 Sep 25	230.82001 +0.54	231.58	228.25	231.27	36,585
08 Sep 25	230.28000 +0.39	232.44	226.39	229.89	40,317
05 Sep 25	229.89000 +1.01	232.42	227.18	229.47	50,908
04 Sep 25	228.88000 +6.84	228.91	221.94	222.77	41,021
03 Sep 25	222.03999 -0.46	223.48	219.82	222.38	48,855
02 Sep 25	222.50000 -4.25	224.97	221.70	224.23	56,252
29 Aug 25	226.75000 -1.14	229.21	225.35	227.79	51,594
28 Aug 25	227.89000 -1.64	230.68	227.10	230.68	58,621
27 Aug 25	229.53000 -1.34	232.90	226.00	230.87	54,134
26 Aug 25	230.87000 -3.18	236.07	230.77	232.99	170,036
25 Aug 25	234.05000 +2.54	234.27	229.51	229.51	68,492
22 Aug 25	231.50999 +5.58	233.62	226.51	226.51	48,830
21 Aug 25	225.92999 -0.03	226.64	224.38	224.54	44,103
20 Aug 25	225.96001 -2.04	228.80	225.84	227.28	70,325
19 Aug 25	228.00000 +2.28	229.25	225.06	225.06	43,700
18 Aug 25	225.72000 +1.05	226.81	224.03	224.07	48,862
15 Aug 25	224.67000 +0.64	225.57	221.13	223.68	43,597
14 Aug 25	224.03000 +1.69	224.17	220.58	222.34	51,714
13 Aug 25	222.34000 +4.53	223.22	216.87	218.04	65,116
12 Aug 25	217.81000 +4.14	218.40	213.70	213.70	54,040
11 Aug 25	213.67000 -2.64	218.30	213.13	218.27	44,644
08 Aug 25	216.31000 +0.63	218.17	215.83	217.48	53,034
07 Aug 25	215.67999 +0.60	217.46	214.36	215.85	79,849
06 Aug 25	215.08000 -0.55	216.04	213.27	215.80	82,806
05 Aug 25	215.63000 +7.73	215.80	209.23	214.26	84,514
01 Aug 25	207.89999 -1.05	209.24	203.71	208.77	89,482
31 Jul 25	208.95000 +4.65	214.51	207.24	207.24	159,923
30 Jul 25	204.30000 -0.16	207.17	202.10	204.87	85,609
29 Jul 25	204.46001 +12.66	204.75	191.88	191.88	169,986
28 Jul 25	191.80000 -3.43	196.97	191.80	194.45	44,999
25 Jul 25	195.23000 +1.99	195.53	192.00	192.00	37,397
24 Jul 25	193.24001 +3.34	194.05	189.85	190.90	50,711
23 Jul 25	189.89999 -0.71	192.17	189.13	189.87	70,780
22 Jul 25	190.61000 -0.34	192.82	189.99	189.99	49,441
21 Jul 25	190.95000 +1.34	192.77	189.00	189.00	49,998
18 Jul 25	189.61000 -1.18	190.84	189.16	190.79	38,709
17 Jul 25	190.78999 +4.24	191.11	187.10	188.17	48,846
16 Jul 25	186.55000 +3.05	187.16	183.00	183.58	42,125
15 Jul 25	183.50000 -1.92	185.70	182.44	184.70	32,974
14 Jul 25	185.42000 +1.62	185.88	183.12	183.12	24,610
11 Jul 25	183.80000 +0.19	184.71	180.68	180.68	41,083
10 Jul 25	183.61000 +3.00	185.74	181.55	181.65	36,637
09 Jul 25	180.61000 +1.08	181.31	177.46	179.21	40,036
08 Jul 25	179.53000 +1.10	181.25	178.15	178.16	34,622
07 Jul 25	178.42999 -2.07	179.84	177.69	179.56	47,704
04 Jul 25	180.50000 -0.04	183.26	178.99	183.26	15,148
03 Jul 25	180.53999 +3.30	180.77	177.57	178.00	20,736
02 Jul 25	177.24001 -0.93	180.07	176.25	178.17	43,929
30 Jun 25	178.17000 -1.00	179.17	175.64	179.17	30,517
27 Jun 25	179.17000 +1.15	182.52	177.87	178.02	60,223
26 Jun 25	178.02000 +2.14	178.33	175.15	177.03	58,501
25 Jun 25	175.88000 -6.45	182.26	175.53	182.14	62,351
24 Jun 25	182.33000 +1.47	182.97	180.03	180.94	38,066
23 Jun 25	180.86000 +3.62	181.28	177.41	177.41	140,920
20 Jun 25	177.24001 +0.86	179.58	175.77	178.71	98,681
19 Jun 25	176.38000 -0.58	179.08	176.11	179.08	21,783
18 Jun 25	176.96001 +3.37	177.21	173.27	173.34	39,476
17 Jun 25	173.59000 -0.27	174.01	172.20	173.93	28,496
16 Jun 25	173.86000 +0.96	178.22	173.79	174.91	32,563
13 Jun 25	172.89999 -3.47	174.70	172.26	173.67	39,347
12 Jun 25	176.37000 +0.49	178.17	174.97	176.38	28,419
11 Jun 25	175.88000 -1.15	178.88	175.66	176.73	35,947
10 Jun 25	177.03000 +3.68	177.39	172.09	172.09	23,089
09 Jun 25	173.35001 +0.59	174.12	172.36	173.30	19,794
06 Jun 25	172.75999 +0.27	174.87	171.50	173.89	29,019
05 Jun 25	172.49001 +1.31	173.87	170.32	170.45	73,333
04 Jun 25	171.17999 +4.05	171.19	166.06	167.36	63,850
03 Jun 25	167.13000 +0.74	167.67	164.43	164.43	42,011
02 Jun 25	166.39000 +0.85	167.14	162.75	164.84	64,729
30 May 25	165.53999 -0.59	166.28	164.02	166.18	63,819
29 May 25	166.13000 +0.04	166.99	164.85	166.17	31,539
28 May 25	166.09000 -2.35	168.46	166.09	168.14	33,392
27 May 25	168.44000 +1.57	168.74	164.75	166.87	37,195
26 May 25	166.87000 +4.69	167.00	162.25	162.25	18,619
23 May 25	162.17999 -1.90	163.49	161.18	162.60	55,028
22 May 25	164.08000 -1.38	165.63	163.56	164.61	42,484
21 May 25	165.46001 -9.42	173.33	164.91	172.49	93,706
20 May 25	174.88000 -3.12	175.05	172.69	174.27	52,727
16 May 25	178.00000 -0.66	180.33	174.43	174.43	51,310
15 May 25	178.66000 +1.08	179.31	176.25	176.25	49,892
14 May 25	177.58000 -2.33	180.85	177.37	179.53	32,994
13 May 25	179.91000 -0.84	181.58	179.03	180.67	64,876
12 May 25	180.75000 +8.95	181.28	174.56	174.56	79,897
09 May 25	171.80000 +0.29	172.61	160.86	160.86	52,547
08 May 25	171.50999 +4.12	171.73	166.46	166.81	47,101
07 May 25	167.39000 +4.17	168.56	163.36	167.00	55,166
06 May 25	163.22000 -5.17	166.91	158.51	166.91	83,812
05 May 25	168.39000 +0.21	169.37	166.76	168.19	38,541
02 May 25	168.17999 +3.30	168.29	165.90	166.08	20,019
01 May 25	164.88000 +0.07	167.05	164.28	164.81	27,554
30 Apr 25	164.81000 +1.21	165.93	159.69	162.41	69,866
29 Apr 25	163.60001 +1.58	164.74	161.57	162.70	42,386
28 Apr 25	162.02000 +2.09	162.58	158.57	158.57	26,972
25 Apr 25	159.92999 -1.45	162.35	159.67	162.27	13,581
24 Apr 25	161.38000 +0.77	163.87	159.53	162.58	26,879
23 Apr 25	160.61000 +4.18	164.13	159.40	159.40	37,612
22 Apr 25	156.42999 +2.13	157.44	155.70	156.82	25,741
21 Apr 25	154.30000 -3.94	156.89	151.50	156.89	79,917
17 Apr 25	158.24001 +0.82	159.56	157.49	157.49	24,397
16 Apr 25	157.42000 -1.47	159.61	156.04	159.38	34,778
15 Apr 25	158.89000 +0.16	161.56	155.07	155.07	39,861
14 Apr 25	158.73000 +3.55	159.62	156.00	156.29	40,746
11 Apr 25	155.17999 -0.80	164.61	148.30	155.98	70,572
10 Apr 25	155.98000 -6.88	158.42	152.55	158.42	63,018
09 Apr 25	162.86000 +10.70	163.32	146.61	150.81	118,730
08 Apr 25	152.16000 -5.01	163.83	149.39	163.83	75,298
07 Apr 25	157.17000 -2.82	162.04	152.01	154.28	128,823
04 Apr 25	159.99001 -4.04	162.32	156.31	161.59	59,907
03 Apr 25	164.03000 -13.91	173.60	163.76	171.77	76,609
02 Apr 25	177.94000 +1.96	178.23	174.45	175.52	24,054
01 Apr 25	175.98000 +1.83	178.29	170.01	173.85	55,682
31 Mar 25	174.14999 +1.70	175.00	170.62	174.80	40,308
28 Mar 25	172.45000 -3.34	175.99	172.09	175.72	63,173
27 Mar 25	175.78999 -1.51	177.29	174.29	176.06	36,551
26 Mar 25	177.30000 -0.78	180.66	175.71	179.97	60,554
25 Mar 25	178.08000 -3.87	181.34	176.64	179.24	46,860
24 Mar 25	181.95000 +5.89	182.00	176.47	176.47	49,076
21 Mar 25	176.06000 -0.99	177.35	173.05	175.76	64,956
20 Mar 25	177.05000 -0.65	178.74	176.52	178.62	25,715
19 Mar 25	177.70000 +2.76	178.67	174.68	174.94	30,165
18 Mar 25	174.94000 -3.46	178.86	174.39	178.08	35,088
17 Mar 25	178.39999 +2.38	180.00	175.20	175.20	35,048
14 Mar 25	176.02000 +4.36	176.40	172.34	172.48	25,294
13 Mar 25	171.66000 -4.62	175.48	170.90	175.48	51,967
12 Mar 25	176.28000 +0.15	179.26	176.03	176.13	40,915
11 Mar 25	176.13000 -1.27	178.28	175.90	176.08	31,190
10 Mar 25	177.39999 -1.03	179.82	175.60	176.04	73,014
07 Mar 25	178.42999 +0.21	179.70	173.58	178.26	52,488
06 Mar 25	178.22000 -5.39	181.90	178.11	181.10	72,000
05 Mar 25	183.61000 +1.62	184.18	180.41	180.88	44,217
04 Mar 25	181.99001 -0.64	184.34	178.79	182.63	47,596
03 Mar 25	182.63000 -3.37	186.66	182.23	185.12	29,336
28 Feb 25	186.00000 +1.63	188.65	183.70	183.70	118,277
27 Feb 25	184.37000 +1.96	185.56	181.88	182.40	110,884
26 Feb 25	182.41000 +0.47	185.00	180.27	180.27	87,852
25 Feb 25	181.94000 +4.26	182.46	177.61	178.99	68,475
24 Feb 25	177.67999 -0.79	179.11	177.10	178.47	49,354
21 Feb 25	178.47000 -2.97	182.00	176.58	182.00	74,437
20 Feb 25	181.44000 -6.20	188.23	181.06	188.23	80,244
19 Feb 25	187.64000 +1.98	187.77	182.78	185.56	63,404
18 Feb 25	185.66000 -0.97	188.46	182.93	188.46	42,890
14 Feb 25	186.63000 -0.67	190.13	186.26	187.99	34,912
13 Feb 25	187.30000 +1.05	187.46	184.39	187.19	48,362
12 Feb 25	186.25000 -3.80	189.08	185.54	186.07	47,670
11 Feb 25	190.05000 -3.49	192.06	187.39	192.06	81,941
10 Feb 25	193.53999 +0.32	195.53	189.41	193.25	94,718
07 Feb 25	193.22000 -1.33	194.15	189.61	190.12	124,944
06 Feb 25	194.55000 -13.96	198.59	183.91	194.00	304,207
05 Feb 25	208.50999 +3.15	208.88	205.29	206.02	63,360
04 Feb 25	205.36000 +2.62	205.59	200.63	202.28	50,398
03 Feb 25	202.74001 -4.05	205.61	200.62	205.61	69,567
31 Jan 25	206.78999 -0.65	208.05	205.50	207.44	45,206
30 Jan 25	207.44000 +4.41	208.31	204.32	204.32	41,955
29 Jan 25	203.03000 -3.99	208.18	203.02	207.62	39,266
28 Jan 25	207.02000 +0.03	207.63	205.46	206.99	38,302
27 Jan 25	206.99001 +4.46	207.26	201.08	201.30	47,639
24 Jan 25	202.53000 -1.58	204.33	201.58	203.94	34,764
23 Jan 25	204.11000 +2.30	204.45	201.53	201.72	32,360
22 Jan 25	201.81000 +0.89	203.18	199.49	201.01	38,002
21 Jan 25	200.92000 -0.72	202.97	200.54	201.66	49,909
20 Jan 25	201.64000 +2.39	202.95	198.99	198.99	18,046
17 Jan 25	199.25000 +2.35	199.50	196.00	196.99	34,729
16 Jan 25	196.89999 +3.55	197.71	193.41	193.44	54,567
15 Jan 25	193.35001 +10.03	193.69	186.42	186.52	83,170
14 Jan 25	183.32001 -1.64	186.30	182.15	185.32	100,480
13 Jan 25	184.96001 -3.83	187.75	184.81	187.75	71,391
10 Jan 25	188.78999 -5.03	192.58	186.99	191.94	61,935
09 Jan 25	193.82001 -0.13	194.02	190.87	192.73	23,649
08 Jan 25	193.95000 -1.37	194.82	192.62	194.82	60,128
07 Jan 25	195.32001 -0.95	198.12	193.99	196.53	27,629
06 Jan 25	196.27000 -0.47	198.04	195.08	196.74	27,095
03 Jan 25	196.74001 +3.21	197.44	193.41	193.62	28,799
02 Jan 25	193.53000 -1.95	198.15	192.57	195.75	43,336
31 Dec 24	195.48000 +3.07	195.48	192.84	194.42	34,198
30 Dec 24	192.41000 -2.29	193.88	191.48	193.88	39,462
27 Dec 24	194.70000 -2.17	197.18	193.33	197.18	31,342
24 Dec 24	196.87000 +2.73	196.87	194.25	196.87	12,902
23 Dec 24	194.14000 -0.53	195.65	192.85	194.62	34,947
20 Dec 24	194.67000 +0.13	196.27	192.58	194.54	194,478
19 Dec 24	194.53999 -3.84	199.44	194.12	199.44	105,554
18 Dec 24	198.38000 -7.15	206.03	197.94	205.95	66,606
17 Dec 24	205.53000 -1.45	207.35	204.65	207.00	33,970
16 Dec 24	206.98000 -0.22	209.05	205.72	207.86	41,801
13 Dec 24	207.20000 -3.67	210.79	205.59	210.79	55,355
12 Dec 24	210.87000 +0.56	211.99	208.58	210.31	44,161
11 Dec 24	210.31000 +1.57	211.38	208.99	209.00	45,147
10 Dec 24	208.74001 -2.89	211.54	208.30	211.54	43,432
09 Dec 24	211.63000 -2.95	215.31	211.40	214.91	40,663
06 Dec 24	214.58000 +1.42	215.91	212.87	213.36	51,731
05 Dec 24	213.16000 -4.51	218.47	212.13	218.00	40,469
04 Dec 24	217.67000 +3.14	217.70	212.15	213.89	60,808
03 Dec 24	214.53000 +1.25	216.15	212.40	216.15	66,963
02 Dec 24	213.28000 -1.37	215.52	212.95	214.38	23,124
29 Nov 24	214.64999 +1.11	216.27	213.66	215.28	27,243
28 Nov 24	213.53999 -0.83	216.49	212.44	214.37	16,417
27 Nov 24	214.37000 +1.44	216.27	213.84	214.57	27,349
26 Nov 24	212.92999 -2.58	216.63	211.27	211.27	43,395
25 Nov 24	215.50999 +11.72	215.51	206.55	206.55	91,371
22 Nov 24	203.78999 +2.88	203.86	199.98	203.72	51,942
21 Nov 24	200.91000 +2.02	201.09	197.41	200.66	39,857
20 Nov 24	198.89000 -1.82	199.03	196.24	197.44	51,278
19 Nov 24	200.71001 -1.86	203.31	199.07	199.07	40,037
18 Nov 24	202.57001 -1.13	204.01	201.70	201.70	24,768
15 Nov 24	203.70000 -2.39	205.96	202.30	205.75	19,205
14 Nov 24	206.09000 -2.53	210.09	205.17	210.09	53,351
13 Nov 24	208.62000 +0.14	210.36	206.69	209.43	31,431
12 Nov 24	208.48000 -0.87	209.54	206.46	208.41	27,576
11 Nov 24	209.35001 -1.80	212.25	208.08	211.74	18,180
08 Nov 24	211.14999 +1.76	213.99	207.42	207.42	39,478
07 Nov 24	209.39000 +4.39	210.57	204.73	205.13	73,722
06 Nov 24	205.00000 -1.03	208.11	196.00	206.49	133,142
05 Nov 24	206.03000 -7.67	207.00	199.21	207.00	120,922
04 Nov 24	213.70000 +1.20	215.71	210.76	212.47	56,806
01 Nov 24	212.50000 -0.34	216.04	211.28	213.65	70,079
31 Oct 24	212.84000 -2.50	216.22	211.14	214.72	78,693
30 Oct 24	215.34000 +0.99	216.79	213.97	213.97	50,010
29 Oct 24	214.35001 +0.60	215.01	210.21	212.06	69,642
28 Oct 24	213.75000 -2.25	217.53	212.95	216.01	42,519
25 Oct 24	216.00000 +1.38	216.13	214.32	214.35	47,496
24 Oct 24	214.62000 +9.86	214.75	204.76	204.76	101,343
23 Oct 24	204.75999 +0.36	206.07	203.40	204.97	45,265
22 Oct 24	204.39999 -2.09	206.36	204.14	205.92	44,170
21 Oct 24	206.49001 -2.19	210.54	205.60	209.09	42,203
18 Oct 24	208.67999 +1.46	209.38	207.48	207.68	46,241
17 Oct 24	207.22000 +1.35	208.36	205.12	205.87	28,345
16 Oct 24	205.87000 -1.03	208.01	205.69	205.87	38,373
15 Oct 24	206.89999 +1.19	208.25	205.43	205.43	57,285
11 Oct 24	205.71001 +2.75	207.28	202.35	202.35	44,785
10 Oct 24	202.96001 -1.79	204.17	201.81	202.32	47,247
09 Oct 24	204.75000 +3.14	205.76	200.97	200.97	49,876
08 Oct 24	201.61000 +3.76	201.71	197.01	197.01	86,674
07 Oct 24	197.85001 -2.13	200.75	197.85	198.36	62,989
04 Oct 24	199.98000 -1.75	202.87	199.90	200.71	48,755
03 Oct 24	201.73000 -5.06	207.40	199.31	206.68	121,217
02 Oct 24	206.78999 +1.87	208.11	204.58	204.84	70,055
01 Oct 24	204.92000 -0.33	206.65	202.69	204.13	50,259
30 Sep 24	205.25000 +4.61	205.47	200.98	201.02	42,870
27 Sep 24	200.64000 -3.02	205.85	200.23	204.00	37,230
26 Sep 24	203.66000 +2.02	205.95	202.72	203.26	49,987
25 Sep 24	201.64000 -1.15	204.15	201.58	201.58	32,005
24 Sep 24	202.78999 +1.54	203.41	200.38	200.92	35,871
23 Sep 24	201.25000 -0.86	202.24	199.39	202.11	158,145
20 Sep 24	202.11000 +0.09	203.95	200.79	200.85	212,454
19 Sep 24	202.02000 +4.17	202.07	198.62	199.69	61,790
18 Sep 24	197.85001 +0.73	200.53	194.93	194.93	45,927
17 Sep 24	197.12000 -3.52	201.25	195.79	200.28	57,100
16 Sep 24	200.64000 +1.29	204.28	198.04	199.72	57,890
13 Sep 24	199.35001 +4.12	199.55	195.26	195.26	66,176
12 Sep 24	195.23000 +1.67	195.23	191.84	193.56	38,844
11 Sep 24	193.56000 +0.86	193.75	190.16	190.72	40,386
10 Sep 24	192.70000 -0.47	193.00	190.39	193.00	44,043
09 Sep 24	193.17000 +3.74	194.37	190.70	191.42	71,434
06 Sep 24	189.42999 +0.01	191.42	186.79	190.92	51,962
05 Sep 24	189.42000 -0.33	192.00	189.12	189.51	28,914
04 Sep 24	189.75000 -1.15	192.30	189.25	190.45	44,289
03 Sep 24	190.89999 -3.55	195.00	189.72	192.59	48,800
30 Aug 24	194.45000 +2.17	194.78	191.60	193.27	100,180
29 Aug 24	192.28000 -0.10	193.98	191.55	192.46	28,727
28 Aug 24	192.38000 -2.84	195.61	192.38	194.51	48,935
27 Aug 24	195.22000 -0.45	196.50	193.63	194.72	42,524
26 Aug 24	195.67000 -0.71	199.24	195.38	196.00	61,990
23 Aug 24	196.38000 +2.00	197.45	194.01	196.62	141,161
22 Aug 24	194.38000 +2.76	194.38	190.97	190.97	86,247
21 Aug 24	191.62000 +1.78	191.62	188.66	189.88	32,656
20 Aug 24	189.84000 -1.62	192.24	188.33	190.91	42,952
19 Aug 24	191.46001 +2.55	191.84	188.87	189.91	57,626
16 Aug 24	188.91000 +1.03	189.18	187.58	188.07	31,088
15 Aug 24	187.88000 +1.13	188.98	186.79	187.73	31,628
14 Aug 24	186.75000 +0.29	187.92	184.73	186.38	47,822
13 Aug 24	186.46001 +4.88	188.14	182.83	183.05	38,304
12 Aug 24	181.58000 -2.06	183.63	180.33	183.63	57,546
09 Aug 24	183.64000 -0.53	185.93	183.06	184.92	61,070
08 Aug 24	184.17000 +3.52	185.32	180.58	181.45	89,818
07 Aug 24	180.64999 -4.30	186.73	180.50	186.73	63,401
06 Aug 24	184.95000 -3.76	187.04	180.88	182.93	105,146
02 Aug 24	188.71001 -5.52	190.00	184.65	190.00	133,701
01 Aug 24	194.23000 +8.16	194.52	186.52	186.52	135,264
31 Jul 24	186.07001 +0.43	190.07	182.78	186.63	160,182
30 Jul 24	185.64000 -4.06	190.08	185.64	189.87	82,303
29 Jul 24	189.70000 -2.83	194.25	189.58	192.97	61,208
26 Jul 24	192.53000 +4.52	193.75	189.94	190.74	62,663
25 Jul 24	188.00999 +6.87	191.13	180.98	180.98	101,171
24 Jul 24	181.14000 -1.88	184.84	180.74	183.50	78,310
23 Jul 24	183.02000 +1.96	183.51	179.36	179.36	49,139
22 Jul 24	181.06000 +1.87	181.29	178.92	179.51	40,202
19 Jul 24	179.19000 +1.14	180.97	178.00	178.00	41,588
18 Jul 24	178.05000 +0.25	181.33	176.62	177.45	96,737
17 Jul 24	177.80000 +1.00	178.49	174.89	174.89	100,366
16 Jul 24	176.80000 +5.97	176.96	171.71	172.00	63,256
15 Jul 24	170.83000 +2.50	172.00	169.18	170.07	45,775
12 Jul 24	168.33000 +2.08	170.21	166.37	166.37	59,638
11 Jul 24	166.25000 +7.32	166.36	159.99	160.00	102,174
10 Jul 24	158.92999 +3.76	158.93	155.09	155.09	29,276
09 Jul 24	155.17000 +0.92	155.47	153.00	154.42	41,478
08 Jul 24	154.25000 +1.72	154.36	151.71	152.58	31,743
05 Jul 24	152.53000 -2.30	155.04	152.18	153.96	55,716
04 Jul 24	154.83000 +0.11	157.06	153.56	154.12	16,229
03 Jul 24	154.72000 +5.10	154.72	150.16	150.16	30,425
02 Jul 24	149.62000 -3.15	149.78	146.63	147.55	48,630
28 Jun 24	152.77000 +1.00	154.13	151.38	152.34	33,032
27 Jun 24	151.77000 +2.49	152.09	149.06	149.06	63,135
26 Jun 24	149.28000 -0.09	149.41	147.44	148.19	40,981
25 Jun 24	149.37000 -1.32	150.63	148.93	150.63	34,970
24 Jun 24	150.69000 +1.05	151.61	149.17	149.67	54,056
21 Jun 24	149.64000 +0.83	150.47	148.09	148.75	721,405
20 Jun 24	148.81000 -0.55	150.89	147.44	150.89	116,478
19 Jun 24	149.36000 -0.86	152.85	148.85	149.10	39,187
18 Jun 24	150.22000 -1.56	152.00	149.76	150.92	72,915
17 Jun 24	151.78000 +0.03	152.33	149.80	150.46	45,863
14 Jun 24	151.75000 -1.25	152.70	150.11	150.38	63,897
13 Jun 24	153.00000 -0.27	153.31	148.89	150.00	58,318
12 Jun 24	153.27000 +2.30	157.23	151.93	151.93	64,672
11 Jun 24	150.97000 +0.27	150.97	148.46	148.98	49,329
10 Jun 24	150.70000 +3.69	151.63	145.77	145.77	27,335
07 Jun 24	147.00999 -1.36	147.26	145.75	147.08	37,676
06 Jun 24	148.37000 -2.40	151.03	148.23	150.15	82,861
05 Jun 24	150.77000 -0.30	152.87	150.16	151.09	67,671
04 Jun 24	151.07001 -0.96	153.24	150.18	152.57	64,929
03 Jun 24	152.03000 -0.80	154.75	151.56	154.75	49,826
31 May 24	152.83000 +0.84	154.79	150.00	153.52	120,152
30 May 24	151.99001 +0.84	152.26	150.93	151.76	41,923
29 May 24	151.14999 -2.70	152.60	150.72	151.58	61,223
28 May 24	153.85001 -1.12	155.27	153.45	154.31	71,054
27 May 24	154.97000 +2.44	154.99	150.73	150.73	12,692
24 May 24	152.53000 +0.47	153.25	151.75	152.28	22,676
23 May 24	152.06000 -2.19	152.96	151.02	152.96	29,063
22 May 24	154.25000 -1.74	156.00	153.88	155.61	33,899
21 May 24	155.99001 -1.71	157.88	155.22	156.88	34,292
17 May 24	157.70000 -0.89	158.92	155.74	158.59	50,376
16 May 24	158.59000 -0.40	160.33	158.21	158.87	27,873
15 May 24	158.99001 +4.42	160.91	156.01	156.46	78,712
14 May 24	154.57001 +0.36	157.25	154.45	155.15	32,649
13 May 24	154.21001 -1.71	157.76	153.30	156.38	50,500
10 May 24	155.92000 +1.81	156.11	152.54	155.25	37,817
09 May 24	154.11000 +3.12	154.50	151.01	151.01	43,736
08 May 24	150.99001 -2.68	153.40	150.38	152.38	68,635
07 May 24	153.67000 +1.19	155.70	151.50	151.50	71,882
06 May 24	152.48000 +4.90	152.51	148.45	148.87	36,328
03 May 24	147.58000 +4.74	148.91	144.62	144.62	48,080
02 May 24	142.84000 -1.06	145.52	138.13	139.60	84,454
01 May 24	143.89999 +0.54	145.56	142.78	142.78	73,244
30 Apr 24	143.36000 -3.03	146.80	142.93	145.58	66,486
29 Apr 24	146.39000 -1.22	148.95	145.29	147.60	54,229
26 Apr 24	147.61000 +0.70	148.25	146.93	146.93	29,045
25 Apr 24	146.91000 -2.58	149.53	146.42	149.36	52,765
24 Apr 24	149.49001 -0.66	150.59	146.49	149.33	71,029
23 Apr 24	150.14999 +1.25	150.50	147.66	148.82	29,928
22 Apr 24	148.89999 +3.03	148.90	145.50	145.93	30,445
19 Apr 24	145.87000 -1.42	148.63	145.29	147.29	88,704
18 Apr 24	147.28999 -2.85	150.47	145.79	150.47	53,156
17 Apr 24	150.14000 -0.80	151.40	148.61	151.11	24,226
16 Apr 24	150.94000 -0.55	151.91	149.13	151.44	48,012
15 Apr 24	151.49001 -4.53	157.11	151.47	157.11	29,967
12 Apr 24	156.02000 +0.39	156.02	151.39	151.39	24,843
11 Apr 24	155.63000 -0.71	157.64	155.25	157.64	21,248
10 Apr 24	156.34000 -6.33	160.13	155.95	160.13	42,100
09 Apr 24	162.67000 +1.42	165.01	161.07	161.26	24,462
08 Apr 24	161.25000 +0.47	161.38	159.41	160.92	22,283
05 Apr 24	160.78000 +0.36	161.96	159.70	161.41	77,297
04 Apr 24	160.42000 -1.58	164.61	160.21	164.61	18,191
03 Apr 24	162.00000 +0.68	162.85	160.97	160.97	21,478
02 Apr 24	161.32001 -0.89	161.59	160.20	160.28	17,492
01 Apr 24	162.21001 -3.36	165.38	161.67	165.38	17,849
28 Mar 24	165.57001 -1.36	168.06	165.50	166.82	39,141
27 Mar 24	166.92999 +3.63	167.03	164.49	164.49	25,351
26 Mar 24	163.30000 -1.35	165.60	163.27	164.99	42,274
25 Mar 24	164.64999 -0.96	166.77	164.00	166.28	18,039
22 Mar 24	165.61000 -2.77	169.28	165.58	168.33	36,514
21 Mar 24	168.38000 +3.08	169.56	165.48	165.48	62,864
20 Mar 24	165.30000 +3.56	166.35	161.68	161.68	44,026
19 Mar 24	161.74001 +1.58	161.96	159.92	160.13	20,038
18 Mar 24	160.16000 -1.28	162.39	160.16	161.82	25,107
15 Mar 24	161.44000 -1.02	163.12	160.50	163.05	50,148
14 Mar 24	162.46001 +1.71	162.56	159.10	160.74	40,676
13 Mar 24	160.75000 -0.50	162.56	160.67	160.75	49,510
12 Mar 24	161.25000 +2.32	161.41	158.31	158.33	71,314
11 Mar 24	158.92999 -0.07	159.20	157.66	159.17	44,570
08 Mar 24	159.00000 +0.38	160.29	157.40	158.99	79,873
07 Mar 24	158.62000 +0.19	159.61	158.36	159.05	33,449
06 Mar 24	158.42999 -1.44	161.60	158.28	159.87	24,567
05 Mar 24	159.87000 -1.18	160.74	159.00	160.64	32,627
04 Mar 24	161.05000 +1.46	161.52	159.15	160.14	42,335
01 Mar 24	159.59000 +1.66	160.58	157.90	157.95	50,097
29 Feb 24	157.92999 +0.77	159.11	155.83	158.00	93,569
28 Feb 24	157.16000 -3.07	160.54	156.83	160.17	95,254
27 Feb 24	160.23000 -0.14	161.46	159.86	160.37	63,426
26 Feb 24	160.37000 -0.97	161.08	159.64	160.01	54,150
23 Feb 24	161.34000 -9.72	161.70	159.41	161.00	137,744
22 Feb 24	171.06000 +3.95	171.06	168.24	168.24	24,972
21 Feb 24	167.11000 -1.95	168.52	164.10	168.52	36,980
20 Feb 24	169.06000 -4.72	172.64	168.60	171.15	42,489
16 Feb 24	173.78000 +0.40	176.51	171.56	172.34	73,478
15 Feb 24	173.38000 +5.06	175.09	170.00	170.00	87,188
14 Feb 24	168.32001 +2.40	169.43	165.08	166.64	38,172
13 Feb 24	165.92000 -1.12	168.80	162.33	164.95	83,145
12 Feb 24	167.03999 +2.80	169.10	161.89	161.89	36,436
09 Feb 24	164.24001 +1.50	165.12	159.95	161.67	67,510
08 Feb 24	162.74001 +14.35	162.74	146.14	148.39	89,065
07 Feb 24	148.39000 -2.58	150.98	148.15	150.98	48,519
06 Feb 24	150.97000 -2.73	154.21	150.67	153.69	35,125
05 Feb 24	153.70000 -3.05	155.33	153.62	154.87	26,440
02 Feb 24	156.75000 -2.12	158.70	155.37	158.70	29,513
01 Feb 24	158.87000 +1.05	159.12	154.47	157.41	47,888
31 Jan 24	157.82001 -1.13	161.47	157.14	157.32	49,558
30 Jan 24	158.95000 -2.09	160.45	158.57	160.13	24,675
29 Jan 24	161.03999 +0.96	161.79	158.84	159.37	30,515
26 Jan 24	160.08000 +0.18	161.76	159.62	159.98	31,595
25 Jan 24	159.89999 +0.33	161.17	159.28	159.58	38,252
24 Jan 24	159.57001 +1.59	159.97	157.86	158.55	23,986
23 Jan 24	157.98000 -0.79	159.76	157.21	158.79	23,094
22 Jan 24	158.77000 +2.77	159.46	156.04	156.04	36,568
19 Jan 24	156.00000 +5.10	156.44	150.82	150.82	36,344
18 Jan 24	150.89999 +2.56	151.44	148.22	148.81	41,769
17 Jan 24	148.34000 -2.25	148.88	146.94	148.35	24,572
16 Jan 24	150.59000 +0.37	150.70	147.14	150.20	40,624
15 Jan 24	150.22000 +0.93	150.27	147.98	147.99	24,065
12 Jan 24	149.28999 -2.39	152.96	148.97	152.60	38,554
11 Jan 24	151.67999 -0.41	152.03	149.87	151.14	21,135
10 Jan 24	152.09000 -0.81	153.83	151.02	153.34	45,876
09 Jan 24	152.89999 -1.10	154.59	152.03	152.03	25,341
08 Jan 24	154.00000 +0.99	154.56	152.04	152.04	47,109
05 Jan 24	153.00999 +1.00	154.40	151.83	151.83	44,914
04 Jan 24	152.00999 -2.74	155.94	151.41	154.70	81,007
03 Jan 24	154.75000 -8.43	162.54	154.64	161.28	84,659
02 Jan 24	163.17999 -4.42	167.53	162.09	167.53	52,654
29 Dec 23	167.60001 -1.78	169.94	167.58	169.03	27,027
28 Dec 23	169.38000 -1.18	172.74	169.08	169.60	38,423
27 Dec 23	170.56000 +5.28	171.01	166.49	166.50	55,110
22 Dec 23	165.28000 +2.52	165.50	163.03	163.03	26,139
21 Dec 23	162.75999 +1.43	163.50	160.98	162.37	42,139
20 Dec 23	161.33000 -1.18	164.17	161.33	162.74	64,295
19 Dec 23	162.50999 +1.05	163.89	161.33	161.46	41,422
18 Dec 23	161.46001 +2.72	161.52	158.33	158.65	72,399
15 Dec 23	158.74001 -1.29	161.69	155.46	161.69	110,560
14 Dec 23	160.03000 +5.81	162.69	154.45	154.74	151,798
13 Dec 23	154.22000 +5.87	154.22	144.07	144.07	50,161
12 Dec 23	148.35001 -0.14	148.73	146.98	147.78	60,303
11 Dec 23	148.49001 -0.11	149.93	147.66	148.63	34,181
08 Dec 23	148.60001 -0.27	150.79	147.60	148.53	41,139
07 Dec 23	148.87000 +2.38	149.25	145.43	145.80	53,816
06 Dec 23	146.49001 +2.49	148.24	143.99	144.61	50,234
05 Dec 23	144.00000 -0.68	145.17	143.39	143.55	48,804
04 Dec 23	144.67999 +1.09	146.01	143.62	143.62	30,174
01 Dec 23	143.59000 +2.39	143.63	140.49	140.70	77,794
30 Nov 23	141.20000 -4.68	146.14	140.84	146.00	104,830
29 Nov 23	145.88000 +0.81	147.97	144.54	147.97	48,845
28 Nov 23	145.07001 -1.15	148.15	144.46	146.60	30,862
27 Nov 23	146.22000 -1.42	148.80	146.19	147.64	33,657
24 Nov 23	147.64000 -0.04	148.47	146.81	147.65	18,609
23 Nov 23	147.67999 +0.43	148.21	146.41	146.41	48,801
22 Nov 23	147.25000 +2.04	148.47	145.85	146.24	49,634
21 Nov 23	145.21001 +1.00	145.80	143.01	143.01	202,516
20 Nov 23	144.21001 +2.37	144.21	141.64	141.86	26,216
17 Nov 23	141.84000 -0.16	144.03	140.11	142.53	33,837
16 Nov 23	142.00000 -1.75	146.46	141.87	142.90	59,303
15 Nov 23	143.75000 +2.75	144.17	141.40	141.40	62,640
14 Nov 23	141.00000 +7.54	142.09	135.79	135.79	63,216
13 Nov 23	133.46001 +1.42	134.02	131.01	131.01	37,697
10 Nov 23	132.03999 +0.22	133.58	130.88	132.15	78,662
09 Nov 23	131.82001 -0.96	133.72	131.49	133.72	56,664
08 Nov 23	132.78000 +0.20	135.56	131.83	132.72	76,732
07 Nov 23	132.58000 -0.33	132.88	130.85	132.87	69,498
06 Nov 23	132.91000 +1.63	133.26	130.87	130.87	118,459
03 Nov 23	131.28000 +12.69	132.95	118.35	118.35	182,263
02 Nov 23	118.59000 -9.90	127.98	115.00	115.00	453,888
01 Nov 23	128.49001 +2.78	128.73	125.71	125.71	82,546
31 Oct 23	125.71000 +1.68	126.99	123.77	123.77	65,909
30 Oct 23	124.03000 +1.96	124.77	122.03	122.03	43,114
27 Oct 23	122.07000 -0.83	122.55	121.02	122.14	62,565
26 Oct 23	122.90000 +1.56	123.08	120.01	120.01	62,033
25 Oct 23	121.34000 -0.39	122.47	120.46	120.46	51,923
24 Oct 23	121.73000 +1.70	122.36	119.56	119.83	65,268
23 Oct 23	120.03000 +0.37	121.03	118.98	119.44	48,814
20 Oct 23	119.66000 -1.19	120.86	119.16	120.68	66,674
19 Oct 23	120.85000 -0.81	122.68	120.37	121.33	48,437
18 Oct 23	121.66000 -2.79	124.63	121.50	124.46	99,264
17 Oct 23	124.45000 -1.52	125.92	124.17	125.80	77,281
16 Oct 23	125.97000 +1.02	126.45	124.50	125.42	38,922
13 Oct 23	124.95000 -4.04	130.10	124.72	130.10	72,224
12 Oct 23	128.99001 -0.66	130.44	126.52	129.79	78,841
11 Oct 23	129.64999 +0.70	130.60	128.09	129.21	51,043
10 Oct 23	128.95000 -1.12	131.89	128.65	131.22	94,105
06 Oct 23	130.07001 +0.05	131.20	127.53	130.00	42,037
05 Oct 23	130.02000 +1.31	130.80	127.92	129.11	99,659
04 Oct 23	128.71001 +1.02	129.63	127.23	127.50	141,236
03 Oct 23	127.69000 +0.24	128.20	125.24	126.86	84,008
02 Oct 23	127.45000 -1.90	128.92	125.17	128.23	97,089
29 Sep 23	129.35001 -0.55	131.93	128.65	131.49	92,038
28 Sep 23	129.89999 -1.12	131.79	129.01	131.50	67,251
27 Sep 23	131.02000 -1.89	133.47	129.79	132.89	98,744
26 Sep 23	132.91000 -5.65	137.79	132.91	137.44	61,212
25 Sep 23	138.56000 +0.20	139.46	137.27	138.05	63,710
22 Sep 23	138.36000 -0.38	138.77	136.30	138.77	96,449
21 Sep 23	138.74001 -6.31	144.62	138.54	144.62	71,220
20 Sep 23	145.05000 -1.19	148.15	144.91	147.42	58,193
19 Sep 23	146.24001 -3.39	150.35	145.72	149.37	53,862
18 Sep 23	149.63000 -0.71	150.38	148.63	150.38	50,672
15 Sep 23	150.34000 -2.14	152.84	147.84	151.70	151,281
14 Sep 23	152.48000 +1.22	152.84	149.13	152.80	88,246
13 Sep 23	151.25999 -5.08	156.98	150.73	156.35	87,950
12 Sep 23	156.34000 -0.65	157.68	155.17	157.68	33,513
11 Sep 23	156.99001 +1.50	158.51	155.73	155.79	39,891
08 Sep 23	155.49001 -0.21	158.68	154.30	155.93	36,796
07 Sep 23	155.70000 -1.93	157.08	154.48	156.69	37,854
06 Sep 23	157.63000 -0.40	158.36	155.99	156.96	83,376
05 Sep 23	158.03000 +0.76	158.65	156.34	157.30	72,390
01 Sep 23	157.27000 +1.16	158.88	155.53	155.53	53,214
31 Aug 23	156.11000 +1.68	156.36	153.43	154.28	195,726
30 Aug 23	154.42999 +0.78	155.00	153.50	153.50	79,267
29 Aug 23	153.64999 +0.76	154.50	152.78	152.89	49,617
28 Aug 23	152.89000 +2.01	154.05	151.95	152.08	66,499
25 Aug 23	150.88000 +1.71	150.90	148.95	149.22	82,925
24 Aug 23	149.17000 +0.98	150.21	148.22	148.48	49,826
23 Aug 23	148.19000 +2.68	148.78	145.70	146.63	53,007
22 Aug 23	145.50999 -0.74	146.65	145.10	145.53	37,022
21 Aug 23	146.25000 +0.27	146.93	144.38	145.55	71,795
18 Aug 23	145.98000 +1.98	146.68	142.26	143.98	125,199
17 Aug 23	144.00000 -1.53	145.55	143.13	145.55	75,096
16 Aug 23	145.53000 +0.08	146.35	144.92	146.01	102,619
15 Aug 23	145.45000 +0.24	146.49	143.21	143.21	76,925
14 Aug 23	145.21001 -2.37	147.53	143.70	147.53	123,883
11 Aug 23	147.58000 +1.94	147.73	143.67	145.99	128,512
10 Aug 23	145.64000 +1.75	145.91	144.05	144.25	54,357
09 Aug 23	143.89000 -5.99	150.62	141.10	150.62	107,429
08 Aug 23	149.88000 +2.31	152.56	149.22	150.65	80,626
04 Aug 23	147.57001 +0.96	148.85	143.45	146.61	48,740
03 Aug 23	146.61000 +0.69	149.00	144.32	144.73	116,533
02 Aug 23	145.92000 +12.02	152.24	133.52	133.99	157,378
01 Aug 23	133.89999 +0.39	134.25	131.47	132.99	69,329
31 Jul 23	133.50999 +1.53	134.60	131.62	132.84	74,059
28 Jul 23	131.98000 -0.61	134.29	130.21	132.60	118,294
27 Jul 23	132.59000 -9.44	143.73	129.89	143.73	194,924
26 Jul 23	142.03000 +0.46	142.92	141.69	142.23	56,417
25 Jul 23	141.57001 +0.09	142.50	141.40	141.98	28,553
24 Jul 23	141.48000 -0.64	143.57	141.45	143.57	19,781
21 Jul 23	142.12000 +0.30	143.02	141.74	143.02	84,723
20 Jul 23	141.82001 +0.44	141.86	140.60	140.86	26,391
19 Jul 23	141.38000 +1.24	141.55	139.99	141.12	39,964
18 Jul 23	140.14000 +0.62	141.86	139.45	141.09	61,354
17 Jul 23	139.52000 -2.64	142.46	139.47	142.00	85,971
14 Jul 23	142.16000 +0.24	143.19	140.61	141.84	43,989
13 Jul 23	141.92000 +1.33	142.92	140.61	140.61	56,453
12 Jul 23	140.59000 +2.72	141.66	138.47	138.92	80,815
11 Jul 23	137.87000 +2.53	139.49	135.30	135.30	63,376
10 Jul 23	135.34000 +4.11	135.42	131.07	131.70	49,320
07 Jul 23	131.23000 +0.61	132.62	129.95	132.00	43,074
06 Jul 23	130.62000 -1.88	132.01	129.79	132.00	54,556
05 Jul 23	132.50000 +0.38	133.00	131.25	132.26	53,291
04 Jul 23	132.12000 +2.12	133.13	130.85	131.97	30,184
30 Jun 23	130.00000 +0.62	131.36	129.44	130.15	49,859
29 Jun 23	129.38000 +2.27	129.99	127.31	127.99	48,417
28 Jun 23	127.11000 -0.95	129.11	126.77	128.23	48,090
27 Jun 23	128.06000 +1.81	129.21	126.25	126.25	36,456
26 Jun 23	126.25000 +3.07	126.66	123.67	123.67	43,465
23 Jun 23	123.18000 -0.43	124.42	122.81	123.68	37,869
22 Jun 23	123.61000 +0.41	124.02	121.95	123.56	29,115
21 Jun 23	123.20000 -0.66	123.92	121.60	123.32	67,862
20 Jun 23	123.86000 -3.14	126.80	123.86	126.80	59,077
19 Jun 23	127.00000 -0.07	128.48	125.74	128.48	22,948
16 Jun 23	127.07000 -1.31	129.69	126.94	129.69	196,476
15 Jun 23	128.38000 -3.45	131.76	127.15	131.76	107,610
14 Jun 23	131.83000 -0.25	132.71	130.53	131.64	57,461
13 Jun 23	132.08000 -0.32	132.89	131.56	132.89	51,482
12 Jun 23	132.39999 -2.11	135.48	132.13	135.48	82,358
09 Jun 23	134.50999 +0.00	135.20	133.75	134.02	37,557
08 Jun 23	134.50999 -0.79	135.38	132.96	134.48	37,913
07 Jun 23	135.30000 +3.52	135.75	131.80	131.80	47,926
06 Jun 23	131.78000 +2.47	132.74	129.22	130.37	61,398
05 Jun 23	129.31000 -0.30	131.01	129.15	129.63	28,417
02 Jun 23	129.61000 +4.63	129.84	126.14	126.39	46,701
01 Jun 23	124.98000 -1.46	127.08	123.73	127.08	42,788
31 May 23	126.44000 -0.27	127.55	125.40	127.02	138,779
30 May 23	126.71000 -2.29	130.62	126.48	130.42	30,598
29 May 23	129.00000 +0.59	131.85	129.00	131.85	11,744
26 May 23	128.41000 +0.76	129.49	127.12	127.12	30,999
25 May 23	127.65000 +2.42	129.77	125.42	126.23	32,564
24 May 23	125.23000 -2.58	128.66	124.30	125.26	26,710
23 May 23	127.81000 -0.41	131.42	126.85	129.70	58,469
19 May 23	128.22000 -0.04	129.02	127.60	128.09	55,363
18 May 23	128.25999 +2.30	128.78	126.01	126.47	78,215
17 May 23	125.96000 +2.97	126.48	122.55	122.69	39,604
16 May 23	122.99000 -0.73	123.67	121.06	123.61	66,961
15 May 23	123.72000 -0.43	124.52	123.31	124.51	44,412
12 May 23	124.15000 -0.78	126.56	124.00	126.15	37,311
11 May 23	124.93000 +2.17	125.05	122.44	122.44	51,847
10 May 23	122.76000 +0.01	123.65	121.93	122.75	74,207
09 May 23	122.75000 -1.21	123.91	121.81	123.91	43,468
08 May 23	123.96000 +2.31	124.12	119.86	121.60	70,979
05 May 23	121.65000 -0.54	123.21	121.20	123.12	75,939
04 May 23	122.19000 -3.54	125.38	121.73	124.80	139,888
03 May 23	125.73000 -2.77	128.80	125.01	128.80	173,615
02 May 23	128.50000 -13.81	134.98	121.91	134.98	507,251
01 May 23	142.31000 -1.77	145.76	142.12	144.08	35,905
28 Apr 23	144.08000 +1.32	144.88	141.95	141.95	68,362
27 Apr 23	142.75999 +5.36	143.44	137.38	137.38	69,903
26 Apr 23	137.39999 -0.25	138.47	137.11	137.32	38,382
25 Apr 23	137.64999 -0.12	139.65	137.28	137.35	44,560
24 Apr 23	137.77000 -1.35	139.58	137.73	139.00	32,804
21 Apr 23	139.12000 +0.79	139.62	136.96	138.01	68,943
20 Apr 23	138.33000 +0.41	139.23	137.27	137.86	47,854
19 Apr 23	137.92000 -0.86	138.73	136.69	137.42	33,975
18 Apr 23	138.78000 +0.47	140.52	137.86	137.86	78,060
17 Apr 23	138.31000 +2.61	138.48	135.40	135.40	40,682
14 Apr 23	135.70000 +1.83	136.63	133.74	133.88	58,146
13 Apr 23	133.87000 +1.18	134.79	131.45	132.48	39,528
12 Apr 23	132.69000 -0.26	135.11	132.59	133.18	39,957
11 Apr 23	132.95000 -0.65	134.20	132.46	133.15	51,181
10 Apr 23	133.60001 -2.53	137.11	130.80	136.86	106,502
05 Apr 23	136.13000 -0.45	136.97	135.53	135.53	57,222
04 Apr 23	136.58000 -3.02	140.07	135.05	139.70	98,155
03 Apr 23	139.60001 -3.03	143.64	138.28	143.64	40,424
31 Mar 23	142.63000 +0.75	143.66	142.44	142.50	82,212
30 Mar 23	141.88000 +1.67	142.67	141.25	141.89	25,566
29 Mar 23	140.21001 +1.99	140.66	139.28	140.01	28,987
28 Mar 23	138.22000 -3.03	141.23	137.50	141.23	71,124
27 Mar 23	141.25000 +2.24	141.87	139.09	140.95	70,500
24 Mar 23	139.00999 -3.05	143.69	138.96	143.69	85,635
23 Mar 23	142.06000 +1.31	144.04	139.75	140.75	81,128
22 Mar 23	140.75000 -2.45	143.58	139.48	143.58	88,992
21 Mar 23	143.20000 +2.16	144.45	142.06	142.40	56,354
20 Mar 23	141.03999 -2.45	143.48	139.94	143.09	76,090
17 Mar 23	143.49001 -4.36	148.00	141.42	148.00	196,925
16 Mar 23	147.85001 +2.37	148.24	142.00	142.74	92,643
15 Mar 23	145.48000 -6.87	151.11	144.83	151.11	78,872
14 Mar 23	152.35001 +5.39	152.69	148.05	148.05	77,987
13 Mar 23	146.96001 -3.01	148.56	145.93	147.36	104,358
10 Mar 23	149.97000 -5.95	155.36	149.42	155.36	67,593
09 Mar 23	155.92000 -0.94	156.50	155.17	156.20	36,474
08 Mar 23	156.86000 +1.96	157.58	154.53	155.49	58,689
07 Mar 23	154.89999 +1.27	155.08	153.15	153.63	39,403
06 Mar 23	153.63000 -0.92	156.17	152.77	154.73	31,995
03 Mar 23	154.55000 +1.29	155.05	153.04	155.05	43,500
02 Mar 23	153.25999 -1.70	154.63	152.09	154.02	62,050
01 Mar 23	154.96001 -3.31	157.84	154.96	157.84	44,532
28 Feb 23	158.27000 +0.01	158.91	156.54	157.70	95,693
27 Feb 23	158.25999 +1.17	159.23	156.87	158.10	90,001
24 Feb 23	157.09000 +0.93	157.47	153.23	154.66	87,573
23 Feb 23	156.16000 +0.14	157.68	154.39	157.68	68,958
22 Feb 23	156.02000 -1.15	157.71	154.43	156.92	51,262
21 Feb 23	157.17000 -1.73	159.59	156.31	159.59	59,719
17 Feb 23	158.89999 -0.60	159.77	158.07	159.31	55,764
16 Feb 23	159.50000 -0.15	160.89	157.88	157.88	100,144
15 Feb 23	159.64999 +2.44	160.12	155.76	155.76	55,856
14 Feb 23	157.21001 -0.03	159.18	156.88	157.05	108,201
13 Feb 23	157.24001 +3.64	157.61	152.25	153.65	134,981
10 Feb 23	153.60001 -4.40	161.33	151.84	161.32	88,854
09 Feb 23	158.00000 +9.85	161.37	149.00	149.00	216,184
08 Feb 23	148.14999 -1.88	151.63	146.76	149.76	60,655
07 Feb 23	150.03000 +2.15	150.07	145.47	147.99	65,008
06 Feb 23	147.88000 -1.50	148.56	146.65	147.52	43,250
03 Feb 23	149.38000 -1.12	149.92	146.95	148.23	61,955
02 Feb 23	150.50000 +6.40	150.58	145.52	145.52	93,439
01 Feb 23	144.10001 +1.37	144.26	140.29	142.73	82,172
31 Jan 23	142.73000 +4.09	143.63	138.34	138.34	76,583
30 Jan 23	138.64000 -1.46	140.02	138.24	139.98	52,041
27 Jan 23	140.10001 +2.88	141.06	136.95	136.95	59,737
26 Jan 23	137.22000 -0.05	138.43	135.76	138.09	38,930
25 Jan 23	137.27000 -0.87	138.08	135.25	136.40	32,794
24 Jan 23	138.14000 -0.78	139.59	137.89	138.82	55,524
23 Jan 23	138.92000 +4.49	139.47	134.65	134.65	56,984
20 Jan 23	134.42999 +0.90	135.34	132.98	133.52	37,997
19 Jan 23	133.53000 -2.67	135.56	133.29	135.22	44,568
18 Jan 23	136.20000 +1.56	137.04	134.49	134.80	59,868
17 Jan 23	134.64000 +0.28	135.50	132.10	134.35	40,868
16 Jan 23	134.36000 +1.50	143.47	134.01	134.18	21,195
13 Jan 23	132.86000 -0.10	133.55	131.54	131.92	73,491
12 Jan 23	132.96001 +0.93	133.00	131.49	133.00	37,772
11 Jan 23	132.03000 +3.03	132.50	129.11	129.12	45,136
10 Jan 23	129.00000 +1.70	129.04	126.87	127.00	44,101
09 Jan 23	127.30000 +0.44	128.91	126.87	127.04	23,873
06 Jan 23	126.86000 +2.81	126.94	122.35	124.71	86,268
05 Jan 23	124.05000 -3.18	126.25	123.07	126.25	35,148
04 Jan 23	127.23000 +0.59	128.05	126.09	127.22	30,512
03 Jan 23	126.64000 +2.26	127.39	124.03	126.00	34,275
30 Dec 22	124.38000 -0.40	126.99	123.84	125.26	50,858
29 Dec 22	124.78000 +4.44	124.94	121.22	121.22	51,785
28 Dec 22	120.34000 -1.98	124.13	120.25	124.13	60,042
23 Dec 22	122.32000 +1.16	122.69	120.72	122.33	24,466
22 Dec 22	121.16000 -1.69	122.45	120.27	122.12	38,296
21 Dec 22	122.85000 +3.41	123.37	120.85	121.26	58,140
20 Dec 22	119.44000 -0.75	120.15	118.78	119.34	48,547
19 Dec 22	120.19000 -1.85	121.73	119.76	121.73	74,999
16 Dec 22	122.04000 +0.98	122.86	118.70	120.00	248,708
15 Dec 22	121.06000 -3.44	122.98	120.70	122.68	59,769
14 Dec 22	124.50000 -1.04	125.52	123.62	125.18	87,978
13 Dec 22	125.54000 -0.61	129.59	124.21	128.80	119,425
12 Dec 22	126.15000 +2.94	127.75	125.00	125.41	138,223
09 Dec 22	123.21000 -2.21	125.94	123.02	125.52	67,794
08 Dec 22	125.42000 -0.77	128.07	124.92	126.80	66,590
07 Dec 22	126.19000 +3.40	126.90	123.19	123.25	85,302
06 Dec 22	122.79000 -3.70	127.04	121.93	127.04	117,825
05 Dec 22	126.49000 -3.02	130.06	125.88	129.60	77,696
02 Dec 22	129.50999 -0.14	131.73	128.02	128.54	68,359
01 Dec 22	129.64999 +2.63	130.36	126.62	127.18	127,558
30 Nov 22	127.02000 +2.60	127.35	123.35	124.23	89,999
29 Nov 22	124.42000 +0.41	125.76	123.44	123.61	49,582
28 Nov 22	124.01000 -2.32	127.17	123.46	126.03	54,811
25 Nov 22	126.33000 +0.57	127.01	126.00	126.00	31,954
24 Nov 22	125.76000 +0.00	127.25	125.62	125.69	9,707
23 Nov 22	125.76000 +0.53	125.87	124.76	124.92	38,174
22 Nov 22	125.23000 +0.79	125.85	123.26	124.02	51,763
21 Nov 22	124.44000 +1.49	124.83	121.86	121.86	63,326
18 Nov 22	122.95000 -0.56	125.76	122.78	124.75	70,853
17 Nov 22	123.51000 -2.19	124.90	122.86	123.64	49,830
16 Nov 22	125.70000 -1.06	126.55	125.26	125.50	33,923
15 Nov 22	126.76000 +0.10	128.79	126.57	128.59	47,410
14 Nov 22	126.66000 -7.31	133.97	126.66	133.97	60,206
11 Nov 22	133.97000 +5.74	135.34	128.24	128.24	143,309
10 Nov 22	128.23000 +6.25	129.59	125.48	125.80	120,687
09 Nov 22	121.98000 +0.79	122.65	119.82	120.34	92,846
08 Nov 22	121.19000 +3.06	123.12	117.31	118.14	119,034
07 Nov 22	118.13000 +0.46	119.17	116.96	119.17	83,372
04 Nov 22	117.67000 -1.24	120.75	117.57	120.00	100,998
03 Nov 22	118.91000 +0.71	120.58	115.90	116.72	122,772
02 Nov 22	118.20000 -4.92	122.71	118.03	121.46	180,267
01 Nov 22	123.12000 -4.74	127.19	121.36	127.19	155,764
31 Oct 22	127.86000 -3.12	131.24	127.61	131.24	70,600
28 Oct 22	130.98000 +0.98	132.28	130.02	130.02	110,548
27 Oct 22	130.00000 -5.17	135.57	128.76	135.51	92,965
26 Oct 22	135.17000 +1.45	135.33	132.87	133.81	55,570
25 Oct 22	133.72000 +2.31	135.58	131.00	131.76	90,295
24 Oct 22	131.41000 +1.17	132.43	130.27	130.27	35,681
21 Oct 22	130.24001 +0.41	131.62	129.40	129.64	55,898
20 Oct 22	129.83000 +0.09	131.63	129.68	130.14	70,428
19 Oct 22	129.74001 -3.13	131.51	129.17	131.51	109,631
18 Oct 22	132.87000 +1.37	134.50	131.08	134.22	53,526
17 Oct 22	131.50000 +3.40	133.09	130.43	130.43	37,446
14 Oct 22	128.10001 -0.85	131.24	127.82	131.23	80,362
13 Oct 22	128.95000 +1.55	129.51	123.01	126.41	122,068
12 Oct 22	127.40000 +1.95	127.85	124.97	125.81	107,999
11 Oct 22	125.45000 +1.05	126.52	121.45	123.68	971,819
07 Oct 22	124.40000 -4.02	127.04	123.69	127.04	124,557
06 Oct 22	128.42000 -4.20	133.13	128.37	131.89	123,109
05 Oct 22	132.62000 -4.78	136.85	132.30	135.71	117,376
04 Oct 22	137.39999 +9.04	138.06	130.54	130.54	216,469
03 Oct 22	128.36000 +1.77	129.03	126.01	128.15	151,099
30 Sep 22	126.59000 +2.62	128.38	123.95	124.46	150,707
29 Sep 22	123.97000 -5.65	128.13	122.89	128.07	158,264
28 Sep 22	129.62000 +2.51	130.15	124.97	127.45	143,326
27 Sep 22	127.11000 -3.93	131.71	126.76	131.71	102,078
26 Sep 22	131.03999 -3.82	135.15	130.25	133.97	89,075
23 Sep 22	134.86000 -3.52	137.71	133.95	136.37	72,792
22 Sep 22	138.38000 -5.09	143.35	138.07	143.35	65,789
21 Sep 22	143.47000 -2.33	146.90	143.47	145.80	44,850
20 Sep 22	145.80000 -2.31	147.70	144.70	146.64	88,991
19 Sep 22	148.11000 +0.59	148.54	145.01	146.00	43,708
16 Sep 22	147.52000 -2.19	148.50	146.60	147.64	167,950
15 Sep 22	149.71001 +0.00	152.53	148.76	149.11	86,609
14 Sep 22	149.71001 -1.14	152.80	148.99	152.80	50,956
13 Sep 22	150.85001 -4.61	152.91	149.82	152.91	53,931
12 Sep 22	155.46001 +1.64	156.23	154.25	155.20	44,275
09 Sep 22	153.82001 +3.24	154.03	151.23	151.23	71,701
08 Sep 22	150.58000 +0.66	150.95	147.78	148.81	40,539
07 Sep 22	149.92000 +4.10	150.28	145.75	145.86	91,507
06 Sep 22	145.82001 -4.05	151.93	145.60	151.93	57,963
02 Sep 22	149.87000 -0.57	152.39	149.39	152.07	42,128
01 Sep 22	150.44000 -2.55	152.80	147.25	152.79	72,998
31 Aug 22	152.99001 -2.58	156.65	152.76	155.40	69,079
30 Aug 22	155.57001 -0.32	157.82	155.21	157.29	45,400
29 Aug 22	155.89000 -2.29	158.26	155.00	157.94	98,828
26 Aug 22	158.17999 -4.73	163.60	157.95	162.91	90,484
25 Aug 22	162.91000 +3.27	163.25	159.99	159.99	71,544
24 Aug 22	159.64000 +1.36	160.88	157.39	157.86	71,862
23 Aug 22	158.28000 -1.22	160.06	156.99	159.50	72,987
22 Aug 22	159.50000 -4.20	163.41	159.50	163.41	58,158
19 Aug 22	163.70000 -4.16	166.96	161.50	166.96	129,461
18 Aug 22	167.86000 +0.01	169.15	165.76	167.53	56,596
17 Aug 22	167.85001 -0.55	168.10	165.90	166.61	76,797
16 Aug 22	168.39999 +0.05	169.02	166.88	168.03	37,211
15 Aug 22	168.35001 -1.24	169.38	166.40	169.10	38,393
12 Aug 22	169.59000 +6.44	169.89	163.00	163.22	156,728
11 Aug 22	163.14999 +4.69	163.31	158.01	159.33	83,840
10 Aug 22	158.46001 +4.33	159.99	154.20	154.20	58,300
09 Aug 22	154.13000 -4.88	159.00	153.47	159.00	53,646
08 Aug 22	159.00999 +0.39	161.82	157.32	159.72	36,694
05 Aug 22	158.62000 +1.02	159.00	155.23	156.68	51,532
04 Aug 22	157.60001 -3.89	160.95	153.74	160.95	98,623
03 Aug 22	161.49001 +3.29	166.00	157.93	164.99	79,706
02 Aug 22	158.20000 -1.72	159.41	157.80	157.87	59,364
29 Jul 22	159.92000 +0.38	160.34	158.93	160.34	70,789
28 Jul 22	159.53999 +0.64	161.13	158.80	158.80	55,428
27 Jul 22	158.89999 +1.54	160.70	156.91	157.41	59,541
26 Jul 22	157.36000 +0.42	158.12	156.22	156.22	58,274
25 Jul 22	156.94000 +0.21	157.15	155.46	155.93	49,092
22 Jul 22	156.73000 -0.45	159.26	156.44	157.74	62,346
21 Jul 22	157.17999 +1.80	157.54	154.29	154.43	41,670
20 Jul 22	155.38000 +1.26	156.13	153.10	154.22	42,800
19 Jul 22	154.12000 +2.07	156.00	152.25	152.38	94,142
18 Jul 22	152.05000 +4.78	153.69	148.39	148.39	98,402
15 Jul 22	147.27000 +4.01	147.35	143.09	143.62	58,277
14 Jul 22	143.25999 -5.64	148.84	142.60	146.77	51,588
13 Jul 22	148.89999 +0.16	149.95	146.91	148.49	41,156
12 Jul 22	148.74001 +3.86	149.26	144.83	144.91	74,538
11 Jul 22	144.88000 -3.45	147.99	144.78	147.10	39,484
08 Jul 22	148.33000 -1.34	149.42	146.75	149.00	53,721
07 Jul 22	149.67000 +5.30	149.73	145.09	146.06	103,598
06 Jul 22	144.37000 -2.03	148.91	143.29	147.99	99,345
05 Jul 22	146.39999 +2.09	147.45	143.17	143.81	79,365
04 Jul 22	144.31000 +3.28	145.05	142.02	142.02	39,499
30 Jun 22	141.03000 +1.62	141.37	135.83	139.30	69,267
29 Jun 22	139.41000 -0.59	139.58	137.19	139.03	36,503
28 Jun 22	140.00000 +0.83	143.15	139.00	141.29	44,756
27 Jun 22	139.17000 -1.84	141.67	139.17	141.67	42,533
24 Jun 22	141.00999 +0.88	142.84	140.94	142.27	41,764
23 Jun 22	140.13000 +3.91	140.72	136.11	136.11	63,796
22 Jun 22	136.22000 +1.39	136.61	132.20	133.90	48,946
21 Jun 22	134.83000 +1.08	137.31	133.32	133.72	58,350
20 Jun 22	133.75000 +1.04	135.23	132.88	133.21	21,520
17 Jun 22	132.71001 +6.41	133.74	127.03	127.03	121,977
16 Jun 22	126.30000 -6.74	132.72	125.97	130.53	81,447
15 Jun 22	133.03999 +0.18	134.94	131.34	134.49	99,821
14 Jun 22	132.86000 -1.09	136.22	132.64	134.01	75,905
13 Jun 22	133.95000 -5.74	138.39	133.36	138.00	84,706
10 Jun 22	139.69000 -3.37	141.90	137.23	141.32	59,363
09 Jun 22	143.06000 -4.25	148.97	143.06	146.06	35,003
08 Jun 22	147.31000 -2.08	149.50	146.32	149.00	102,492
07 Jun 22	149.39000 +1.44	149.59	146.50	146.50	71,445
06 Jun 22	147.95000 -0.06	151.03	147.95	149.63	45,056
03 Jun 22	148.00999 -0.77	148.71	145.51	147.79	54,947
02 Jun 22	148.78000 +2.37	149.05	145.33	146.41	69,120
01 Jun 22	146.41000 -7.52	154.15	146.34	153.03	80,811
31 May 22	153.92999 +2.80	154.03	148.65	150.91	148,268
30 May 22	151.13000 +1.51	152.26	148.67	150.54	24,938
27 May 22	149.62000 +3.18	150.15	147.05	147.49	53,356
26 May 22	146.44000 +4.57	147.42	141.69	141.86	65,112
25 May 22	141.87000 +0.29	144.08	140.93	141.45	61,948
24 May 22	141.58000 -2.51	147.13	140.56	147.13	43,415
20 May 22	144.09000 +1.35	144.84	142.64	143.83	101,488
19 May 22	142.74001 +1.25	145.49	139.62	139.62	83,514
18 May 22	141.49001 -4.40	145.70	140.50	145.70	67,188
17 May 22	145.89000 +2.03	147.36	143.85	145.96	68,285
16 May 22	143.86000 -0.51	146.02	143.01	144.29	78,869
13 May 22	144.37000 +5.58	144.51	139.20	139.20	71,736
12 May 22	138.78999 +1.10	140.16	136.81	137.40	124,583
11 May 22	137.69000 -3.39	140.97	135.91	140.97	93,032
10 May 22	141.08000 +4.17	143.14	135.81	138.18	133,472
09 May 22	136.91000 -4.28	142.45	135.91	141.81	86,736
06 May 22	141.19000 -1.56	143.21	138.94	143.21	81,401
05 May 22	142.75000 -1.75	145.45	141.27	143.00	199,453
04 May 22	144.50000 +4.74	144.62	136.38	142.31	146,261
03 May 22	139.75999 +3.18	142.47	135.00	135.05	281,749
02 May 22	136.58000 -5.27	142.50	134.75	142.04	146,535
29 Apr 22	141.85001 -3.86	145.21	141.18	144.87	91,276
28 Apr 22	145.71001 +0.70	146.41	143.71	146.18	136,330
27 Apr 22	145.00999 -3.75	150.55	143.89	148.51	118,557
26 Apr 22	148.75999 -3.67	152.43	148.53	152.43	99,330
25 Apr 22	152.42999 +0.89	153.38	150.15	150.54	66,007
22 Apr 22	151.53999 -3.07	155.51	151.50	153.47	79,000
21 Apr 22	154.61000 -2.20	160.76	153.63	159.48	71,551
20 Apr 22	156.81000 -0.42	160.05	156.81	157.24	67,030
19 Apr 22	157.23000 +3.11	157.55	153.19	153.19	101,735
18 Apr 22	154.12000 -0.18	155.22	151.22	154.30	77,127
14 Apr 22	154.30000 -3.92	160.15	154.17	160.15	65,740
13 Apr 22	158.22000 +2.04	158.89	156.11	156.11	60,725
12 Apr 22	156.17999 -0.25	160.73	155.95	158.57	83,820
11 Apr 22	156.42999 +1.59	157.77	153.29	153.74	100,069
08 Apr 22	154.84000 -0.51	156.41	154.06	155.40	74,593
07 Apr 22	155.35001 -2.09	157.25	154.04	156.38	77,229
06 Apr 22	157.44000 -4.54	160.71	156.63	159.47	82,279
05 Apr 22	161.98000 -3.30	164.03	161.00	163.66	87,292
04 Apr 22	165.28000 +1.95	165.66	162.43	162.45	50,052
01 Apr 22	163.33000 +0.39	164.85	162.37	163.58	51,303
31 Mar 22	162.94000 +0.85	166.61	162.25	162.25	87,442
30 Mar 22	162.09000 -2.84	165.08	161.93	165.08	57,381
29 Mar 22	164.92999 +3.99	165.64	162.98	162.98	74,337
28 Mar 22	160.94000 +0.32	162.55	159.95	160.99	96,839
25 Mar 22	160.62000 -0.84	162.33	159.12	162.00	96,154
24 Mar 22	161.46001 -2.20	164.87	160.00	164.87	99,701
23 Mar 22	163.66000 -3.87	168.15	163.53	165.86	93,328
22 Mar 22	167.53000 +4.55	168.77	163.39	163.39	182,099
21 Mar 22	162.98000 -0.93	165.62	161.49	164.71	72,524
18 Mar 22	163.91000 -1.71	168.21	163.54	165.67	174,215
17 Mar 22	165.62000 +0.33	167.70	165.00	166.16	95,060
16 Mar 22	165.28999 +8.16	166.87	159.00	159.01	153,881
15 Mar 22	157.13000 -1.04	159.18	155.80	158.10	104,574
14 Mar 22	158.17000 -1.03	162.65	158.04	161.56	91,274
11 Mar 22	159.20000 +0.41	160.85	158.01	160.00	178,193
10 Mar 22	158.78999 -2.34	160.45	157.75	159.35	116,085
09 Mar 22	161.13000 +7.44	161.65	155.67	157.04	206,795
08 Mar 22	153.69000 -1.93	157.67	153.53	156.47	202,346
07 Mar 22	155.62000 -2.50	159.74	155.24	158.00	219,472
04 Mar 22	158.12000 -4.52	162.44	154.44	161.01	251,481
03 Mar 22	162.64000 -3.03	166.64	161.06	166.64	200,121
02 Mar 22	165.67000 -1.21	168.67	163.57	167.21	185,904
01 Mar 22	166.88000 -7.17	173.49	166.42	173.49	160,566
28 Feb 22	174.05000 -3.37	176.87	169.22	176.87	170,283
25 Feb 22	177.42000 +0.32	178.95	175.27	178.22	66,789
24 Feb 22	177.10001 -2.47	178.82	173.87	176.13	84,097
23 Feb 22	179.57001 -4.81	186.29	178.87	184.44	99,686
22 Feb 22	184.38000 -4.50	188.84	183.26	188.84	155,846
18 Feb 22	188.88000 -2.07	191.50	188.74	191.50	74,879
17 Feb 22	190.95000 -7.56	198.00	190.81	196.93	61,226
16 Feb 22	198.50999 +6.66	199.03	190.25	191.85	84,766
15 Feb 22	191.85001 +0.85	195.41	190.40	193.45	113,660
14 Feb 22	191.00000 -0.50	192.23	190.55	191.63	133,018
11 Feb 22	191.50000 -4.79	199.01	190.90	197.70	112,626
10 Feb 22	196.28999 -0.66	200.51	195.99	199.41	61,651
09 Feb 22	196.95000 +2.37	198.95	195.70	195.79	60,890
08 Feb 22	194.58000 +3.57	195.79	190.75	191.38	78,839
07 Feb 22	191.00999 +0.87	191.76	188.96	190.16	65,421
04 Feb 22	190.14000 +0.14	191.44	188.57	188.57	46,922
03 Feb 22	190.00000 -0.21	190.00	187.88	188.80	50,503
02 Feb 22	190.21001 +2.57	191.69	188.60	188.61	90,622
01 Feb 22	187.64000 +2.20	187.75	182.44	185.00	84,679
31 Jan 22	185.44000 +5.98	186.25	179.91	179.91	85,881
28 Jan 22	179.46001 +0.10	180.32	175.87	180.32	55,352
27 Jan 22	179.36000 +1.35	183.25	178.03	179.20	133,886
26 Jan 22	178.00999 +3.18	181.05	175.53	175.53	96,860
25 Jan 22	174.83000 -1.13	177.38	172.56	175.84	96,193
24 Jan 22	175.96001 +2.85	176.58	171.18	172.02	97,740
21 Jan 22	173.11000 -1.89	175.70	172.89	174.50	31,150
20 Jan 22	175.00000 +0.60	178.15	174.73	174.75	48,224
19 Jan 22	174.39999 +0.70	176.52	173.84	173.84	39,688
18 Jan 22	173.70000 -1.30	174.59	171.50	172.75	53,483
17 Jan 22	175.00000 +0.90	176.35	174.14	175.88	24,220
14 Jan 22	174.10001 -2.30	176.24	173.50	175.01	55,841
13 Jan 22	176.39999 -2.35	180.98	175.36	180.98	42,450
12 Jan 22	178.75000 -2.06	182.21	177.64	180.81	28,737
11 Jan 22	180.81000 +5.07	181.15	175.40	178.39	34,343
10 Jan 22	175.74001 -3.95	179.50	172.42	178.54	76,227
07 Jan 22	179.69000 -1.40	182.08	179.20	180.04	38,151
06 Jan 22	181.09000 +0.40	184.16	179.69	179.69	33,905
05 Jan 22	180.69000 -4.69	185.27	179.04	185.27	105,743
04 Jan 22	185.38000 -3.00	188.38	182.13	188.38	48,876
31 Dec 21	188.38000 -0.31	188.98	186.21	188.69	16,924
30 Dec 21	188.69000 +0.52	190.63	187.67	187.67	19,427
29 Dec 21	188.17000 +2.79	189.83	186.50	187.70	40,519
24 Dec 21	185.38000 -1.25	187.12	184.37	186.13	9,520
23 Dec 21	186.63000 -0.95	189.68	186.03	188.78	34,953
22 Dec 21	187.58000 +2.86	187.58	183.22	184.71	36,953
21 Dec 21	184.72000 +6.94	185.70	177.82	177.82	58,046
20 Dec 21	177.78000 -7.01	182.98	175.99	182.98	50,410
17 Dec 21	184.78999 +0.89	186.67	180.06	183.89	87,649
16 Dec 21	183.89999 +0.17	186.23	181.69	184.22	42,644
15 Dec 21	183.73000 -0.75	186.18	182.21	184.48	35,480
14 Dec 21	184.48000 +2.80	185.67	180.35	180.40	75,648
13 Dec 21	181.67999 +1.24	182.95	179.88	180.44	60,168
10 Dec 21	180.44000 -1.65	183.40	178.45	183.31	31,101
09 Dec 21	182.09000 +1.19	182.94	178.82	180.96	47,911
08 Dec 21	180.89999 +1.14	183.37	180.04	181.49	55,805
07 Dec 21	179.75999 +3.35	180.28	176.41	176.41	46,402
06 Dec 21	176.41000 +1.29	177.68	173.65	175.95	35,497
03 Dec 21	175.12000 -3.84	179.33	173.30	179.33	35,403
02 Dec 21	178.96001 +6.41	180.19	172.65	172.65	45,805
01 Dec 21	172.55000 +0.09	177.31	172.55	173.75	62,022
30 Nov 21	172.46001 -7.35	178.31	172.00	176.05	90,450
29 Nov 21	179.81000 +1.40	181.27	178.02	178.55	38,210
26 Nov 21	178.41000 -6.49	182.10	177.32	179.00	38,042
25 Nov 21	184.89999 +1.26	186.76	183.64	183.64	13,418
24 Nov 21	183.64000 +2.99	184.94	180.15	180.65	53,087
23 Nov 21	180.64999 -2.05	185.37	179.87	182.74	67,137
22 Nov 21	182.70000 -0.84	184.73	181.88	184.73	37,390
19 Nov 21	183.53999 +4.25	185.42	179.83	180.00	43,583
18 Nov 21	179.28999 +0.39	180.96	178.60	178.90	27,562
17 Nov 21	178.89999 -0.27	180.10	176.63	179.61	41,337
16 Nov 21	179.17000 -2.82	182.50	179.15	182.50	58,112
15 Nov 21	181.99001 +0.73	182.95	180.27	180.76	25,987
12 Nov 21	181.25999 +1.93	181.89	178.93	179.62	40,777
11 Nov 21	179.33000 +2.57	180.28	176.39	176.60	31,367
10 Nov 21	176.75999 -6.60	184.14	175.87	183.31	43,067
09 Nov 21	183.36000 +0.38	185.17	182.20	184.32	39,376
08 Nov 21	182.98000 +0.80	185.91	180.18	183.99	46,047
05 Nov 21	182.17999 +3.37	182.36	177.41	178.92	50,308
04 Nov 21	178.81000 +0.79	179.28	177.28	177.29	49,646
03 Nov 21	178.02000 +2.89	178.70	172.59	176.00	89,313
02 Nov 21	175.13000 -3.30	184.26	175.05	182.51	86,200
01 Nov 21	178.42999 -1.11	180.98	175.71	180.98	47,935
29 Oct 21	179.53999 -2.26	182.56	179.50	181.50	52,435
28 Oct 21	181.80000 -0.62	183.44	176.79	183.06	51,193
27 Oct 21	182.42000 +1.55	184.39	180.41	181.24	81,693
26 Oct 21	180.87000 +1.88	183.60	178.51	181.41	60,745
25 Oct 21	178.99001 +0.20	182.21	177.78	179.13	56,055
22 Oct 21	178.78999 +0.88	179.95	176.84	178.51	43,880
21 Oct 21	177.91000 +1.81	178.70	175.87	175.87	43,657
20 Oct 21	176.10001 +1.33	176.48	173.01	175.30	37,673
19 Oct 21	174.77000 +0.04	176.64	173.96	175.68	24,701
18 Oct 21	174.73000 +1.24	175.12	171.56	173.58	45,541
15 Oct 21	173.49001 +1.11	174.62	171.00	174.56	36,633
14 Oct 21	172.38000 +0.33	173.33	169.06	173.33	48,475
13 Oct 21	172.05000 +2.46	172.34	168.10	170.85	50,127
12 Oct 21	169.59000 +3.46	170.88	165.40	168.55	63,122
08 Oct 21	166.13000 -0.57	167.81	165.03	167.81	33,073
07 Oct 21	166.70000 +4.95	168.26	162.56	164.00	55,238
06 Oct 21	161.75000 -2.15	164.51	160.50	163.40	48,753
05 Oct 21	163.89999 +2.51	164.29	160.83	161.97	40,674
04 Oct 21	161.39000 -3.39	164.73	159.33	164.72	48,780
01 Oct 21	164.78000 +2.65	164.88	159.30	162.58	53,663
30 Sep 21	162.13000 -0.72	163.98	161.65	163.01	68,011
29 Sep 21	162.85001 -0.20	167.00	161.87	163.76	54,813
28 Sep 21	163.05000 +1.55	163.55	158.75	161.01	63,493
27 Sep 21	161.50000 -3.71	169.73	160.26	165.21	110,879
24 Sep 21	165.21001 +2.41	166.25	162.50	162.99	82,733
23 Sep 21	162.80000 -2.56	165.51	162.44	165.51	53,833
22 Sep 21	165.36000 +1.59	165.50	163.94	164.17	41,234
21 Sep 21	163.77000 +2.07	164.96	162.00	162.67	67,747
20 Sep 21	161.70000 -4.08	163.94	158.95	163.38	106,044
17 Sep 21	165.78000 -1.05	169.97	164.70	166.83	182,468
16 Sep 21	166.83000 +0.49	167.81	165.75	166.62	205,617
15 Sep 21	166.34000 -1.76	169.14	165.40	169.14	89,126
14 Sep 21	168.10001 -0.35	169.36	167.60	168.45	63,701
13 Sep 21	168.45000 +0.51	169.49	166.34	169.49	96,405
10 Sep 21	167.94000 -3.56	172.04	167.50	172.04	54,677
09 Sep 21	171.50000 -1.95	175.11	171.36	173.46	44,453
08 Sep 21	173.45000 -2.29	176.67	170.90	174.79	41,440
07 Sep 21	175.74001 +0.04	177.34	173.51	175.18	51,197
03 Sep 21	175.70000 -1.29	179.69	173.16	179.69	36,551
02 Sep 21	176.99001 -0.83	179.88	175.77	179.88	31,388
01 Sep 21	177.82001 +2.12	178.45	174.98	175.50	66,293
31 Aug 21	175.70000 +2.53	178.94	173.95	173.95	111,731
30 Aug 21	173.17000 +1.17	174.00	171.10	172.00	26,315
27 Aug 21	172.00000 +1.99	172.75	169.45	170.01	40,888
26 Aug 21	170.00999 -0.09	172.81	168.02	168.23	30,950
25 Aug 21	170.10001 +2.27	171.08	167.86	168.29	59,006
24 Aug 21	167.83000 +0.00	169.76	167.00	169.00	29,027
23 Aug 21	167.83000 -0.82	170.66	165.85	169.97	28,538
20 Aug 21	168.64999 +4.31	169.37	164.26	164.26	35,516
19 Aug 21	164.34000 -0.06	164.41	161.94	164.41	22,222
18 Aug 21	164.39999 -1.23	166.33	163.24	164.47	54,202
17 Aug 21	165.63000 -1.93	168.42	162.81	168.38	43,444
16 Aug 21	167.56000 -0.16	170.09	166.90	167.68	32,390
13 Aug 21	167.72000 -0.62	170.00	166.88	168.50	30,206
12 Aug 21	168.34000 +0.40	169.99	167.44	169.99	47,215
11 Aug 21	167.94000 +1.80	168.65	165.54	166.64	43,289
10 Aug 21	166.14000 +2.02	167.99	164.51	166.63	47,126
09 Aug 21	164.12000 +0.46	167.35	161.00	163.08	60,750
06 Aug 21	163.66000 +1.09	165.00	160.98	163.37	48,647
05 Aug 21	162.57001 -2.70	169.00	160.54	166.16	44,825
04 Aug 21	165.27000 +3.70	179.96	156.54	179.96	111,781
03 Aug 21	161.57001 +1.49	162.76	158.00	160.15	58,092
30 Jul 21	160.08000 -1.29	164.29	159.01	161.87	85,522
29 Jul 21	161.37000 +6.86	162.22	154.39	154.39	67,011
28 Jul 21	154.50999 +2.28	156.79	152.80	154.99	41,090
27 Jul 21	152.23000 +3.83	152.95	148.32	148.57	44,223
26 Jul 21	148.39999 +0.08	148.79	147.25	147.82	18,966
23 Jul 21	148.32001 +0.24	151.31	147.05	151.31	27,577
22 Jul 21	148.08000 +0.48	149.87	146.30	148.00	37,924
21 Jul 21	147.60001 +3.79	149.41	145.00	145.00	46,425
20 Jul 21	143.81000 +2.05	145.50	141.12	142.26	50,981
19 Jul 21	141.75999 -0.16	144.00	139.50	140.94	57,188
16 Jul 21	141.92000 +4.70	142.72	139.36	139.36	35,235
15 Jul 21	137.22000 +0.58	137.56	135.42	135.42	20,829
14 Jul 21	136.64000 -1.18	137.55	135.67	136.37	31,623
13 Jul 21	137.82001 -2.53	140.55	137.22	140.37	23,901
12 Jul 21	140.35001 +1.17	141.37	138.19	139.19	18,002
09 Jul 21	139.17999 +1.18	140.16	137.38	138.00	23,487
08 Jul 21	138.00000 -0.32	138.65	134.74	138.25	31,560
07 Jul 21	138.32001 -1.40	139.60	138.06	139.02	20,149
06 Jul 21	139.72000 -0.30	140.04	138.00	138.77	20,298
05 Jul 21	140.02000 -0.15	140.02	139.14	139.78	11,231
02 Jul 21	140.17000 +1.35	142.50	138.43	142.50	15,300
30 Jun 21	138.82001 -2.40	141.18	138.20	141.18	37,031
29 Jun 21	141.22000 -0.57	142.22	140.79	141.82	23,476
28 Jun 21	141.78999 -0.84	142.67	139.77	142.67	33,105
25 Jun 21	142.63000 -1.42	143.88	141.47	143.54	44,231
24 Jun 21	144.05000 -0.69	149.99	143.76	146.43	83,567
23 Jun 21	144.74001 +2.27	146.10	143.45	143.84	25,234
22 Jun 21	142.47000 -1.03	144.36	141.80	144.36	36,010
21 Jun 21	143.50000 +1.34	144.65	140.77	142.84	30,817
18 Jun 21	142.16000 +0.85	143.88	141.22	141.27	99,479
17 Jun 21	141.31000 +0.59	143.65	140.46	140.66	40,121
16 Jun 21	140.72000 +1.45	141.20	139.23	139.27	23,653
15 Jun 21	139.27000 -0.23	141.02	139.10	139.54	66,726
14 Jun 21	139.50000 -4.50	145.92	138.69	145.92	45,299
11 Jun 21	144.00000 +2.74	144.73	141.25	141.25	39,915
10 Jun 21	141.25999 -0.26	142.09	140.03	141.72	20,787
09 Jun 21	141.52000 -1.56	143.95	138.92	142.69	31,385
08 Jun 21	143.08000 +4.30	144.12	139.35	139.35	90,262
07 Jun 21	138.78000 +0.58	139.26	138.01	138.91	45,885
04 Jun 21	138.20000 -0.65	139.50	136.52	139.37	27,501
03 Jun 21	138.85001 +0.81	140.30	136.09	138.04	69,620
02 Jun 21	138.03999 +2.69	138.26	134.42	135.59	54,324
01 Jun 21	135.35001 +2.85	135.50	132.52	133.01	34,925
31 May 21	132.50000 -1.73	134.55	131.84	134.16	40,941
28 May 21	134.23000 +2.09	135.95	131.99	132.77	44,350
27 May 21	132.14000 -0.07	133.42	131.14	132.25	73,852
26 May 21	132.21001 +0.99	134.25	130.92	132.99	49,811
25 May 21	131.22000 -0.44	134.60	131.02	132.85	72,237
21 May 21	131.66000 -0.21	133.24	131.28	132.02	52,263
20 May 21	131.87000 +1.62	132.31	128.99	130.52	82,203
19 May 21	130.25000 +0.53	132.05	126.83	128.01	125,260
18 May 21	129.72000 +0.03	131.99	129.22	129.82	52,870
17 May 21	129.69000 -4.07	134.02	129.69	133.53	53,227
14 May 21	133.75999 +4.17	134.89	130.00	130.00	63,876
13 May 21	129.59000 -1.11	133.00	129.26	131.90	49,693
12 May 21	130.70000 -5.65	136.97	129.87	136.97	65,274
11 May 21	136.35001 -4.41	139.13	134.76	139.13	51,228
10 May 21	140.75999 -0.76	142.12	138.60	140.22	49,128
07 May 21	141.52000 +3.00	142.86	138.43	138.97	464,199
06 May 21	138.52000 -4.36	142.21	136.36	142.12	54,374
05 May 21	142.88000 +0.48	144.34	140.49	143.39	51,652
04 May 21	142.39999 +7.68	148.63	138.01	140.00	122,356
03 May 21	134.72000 +1.68	136.68	133.01	133.29	40,478
30 Apr 21	133.03999 +0.74	136.89	132.00	132.24	71,101
29 Apr 21	132.30000 +2.81	132.99	129.34	129.53	36,802
28 Apr 21	129.49001 -0.29	130.07	127.30	127.30	24,016
27 Apr 21	129.78000 -0.43	131.00	129.06	129.94	22,983
26 Apr 21	130.21001 -3.03	135.66	129.00	133.20	29,014
23 Apr 21	133.24001 +3.01	133.55	129.42	129.89	17,731
22 Apr 21	130.23000 +1.81	131.63	128.42	128.42	43,094
21 Apr 21	128.42000 -0.14	130.27	127.50	128.36	17,628
20 Apr 21	128.56000 +0.12	129.60	127.01	128.54	33,074
19 Apr 21	128.44000 -3.05	131.91	127.59	131.91	16,325
16 Apr 21	131.49001 +2.13	132.81	129.18	129.97	29,318
15 Apr 21	129.36000 +0.93	129.75	126.97	129.00	28,404
14 Apr 21	128.42999 +0.15	130.74	127.74	129.82	31,853
13 Apr 21	128.28000 -0.03	128.76	127.25	128.15	21,719
12 Apr 21	128.31000 -0.06	129.70	126.59	127.38	50,315
09 Apr 21	128.37000 -0.72	132.10	127.47	132.10	34,493
08 Apr 21	129.09000 +2.04	129.11	126.68	128.54	29,044
07 Apr 21	127.05000 -1.15	128.53	126.02	128.53	25,940
06 Apr 21	128.20000 -0.80	129.66	126.88	129.04	20,276
05 Apr 21	129.00000 -4.03	135.00	128.39	135.00	27,132
01 Apr 21	133.03000 +9.55	133.62	124.00	124.93	47,844
31 Mar 21	123.48000 -2.84	128.55	123.48	126.70	80,864
30 Mar 21	126.32000 +0.35	127.79	126.14	127.01	57,803
29 Mar 21	125.97000 -3.53	130.17	125.42	129.50	146,471
26 Mar 21	129.50000 -4.22	134.49	128.45	134.49	42,377
25 Mar 21	133.72000 +5.06	135.69	128.20	129.03	50,520
24 Mar 21	128.66000 -0.27	130.12	128.02	128.02	42,184
23 Mar 21	128.92999 +1.71	132.02	126.46	127.22	45,767
22 Mar 21	127.22000 +0.38	128.40	125.17	126.84	22,762
19 Mar 21	126.84000 -3.11	131.28	126.74	129.17	62,753
18 Mar 21	129.95000 +2.84	130.72	126.50	127.08	34,802
17 Mar 21	127.11000 -0.51	128.82	126.30	127.83	37,249
16 Mar 21	127.62000 -0.58	130.12	126.76	128.65	28,885
15 Mar 21	128.20000 -0.17	130.73	127.31	130.73	34,711
12 Mar 21	128.37000 -0.24	130.09	127.71	130.09	20,799
11 Mar 21	128.61000 -1.44	131.01	128.29	131.01	34,014
10 Mar 21	130.05000 +0.05	130.87	129.13	130.00	35,456
09 Mar 21	130.00000 -5.68	138.71	130.00	137.21	48,892
08 Mar 21	135.67999 +2.90	136.50	131.87	132.07	60,666
05 Mar 21	132.78000 +2.97	133.53	127.17	129.69	104,143
04 Mar 21	129.81000 -1.07	130.71	127.82	130.01	58,910
03 Mar 21	130.88000 -0.55	134.48	129.00	134.48	36,974
02 Mar 21	131.42999 -2.23	134.00	130.03	134.00	44,249
01 Mar 21	133.66000 +1.78	135.64	132.81	132.81	19,928
26 Feb 21	131.88000 +1.28	132.83	129.07	130.61	45,320
25 Feb 21	130.60001 -5.04	136.00	130.16	136.00	35,982
24 Feb 21	135.64000 -0.53	136.90	132.85	136.30	52,088
23 Feb 21	136.17000 +3.58	137.93	129.88	130.06	66,433
22 Feb 21	132.59000 +0.00	133.27	131.15	132.24	22,566
19 Feb 21	132.59000 +2.31	132.71	129.32	129.78	36,067
18 Feb 21	130.28000 -1.31	131.53	129.39	131.53	21,853
17 Feb 21	131.59000 -1.26	134.68	130.49	134.68	52,598
16 Feb 21	132.85001 +0.51	137.85	131.53	132.51	48,667
12 Feb 21	132.34000 -7.41	142.47	130.48	139.76	105,665
11 Feb 21	139.75000 +14.84	141.78	129.97	133.05	128,246
10 Feb 21	124.91000 -0.11	126.19	123.34	125.12	43,501
09 Feb 21	125.02000 -0.73	126.82	124.22	125.75	205,786
08 Feb 21	125.75000 +0.98	126.57	124.01	125.83	34,822
05 Feb 21	124.77000 +1.68	126.16	123.47	123.61	62,877
04 Feb 21	123.09000 +3.10	123.87	120.07	120.07	41,964
03 Feb 21	119.99000 -0.50	122.03	116.38	120.49	51,089
02 Feb 21	120.49000 +2.15	121.45	117.19	118.95	61,244
01 Feb 21	118.34000 +5.60	118.79	111.40	113.08	33,707
29 Jan 21	112.74000 -2.80	115.41	111.51	114.41	52,102
28 Jan 21	115.54000 +1.32	116.99	114.36	115.58	27,156
27 Jan 21	114.22000 -2.20	115.36	113.08	115.36	43,858
26 Jan 21	116.42000 -1.71	118.31	116.05	117.99	21,088
25 Jan 21	118.13000 +0.47	119.98	116.64	117.92	38,849
22 Jan 21	117.66000 -1.59	120.72	117.52	120.00	94,485
21 Jan 21	119.25000 +0.93	119.60	117.15	118.80	31,798
20 Jan 21	118.32000 +3.42	119.63	115.28	115.30	152,590
19 Jan 21	114.90000 +1.76	116.10	110.98	110.98	52,241
18 Jan 21	113.14000 +1.94	114.10	111.43	111.43	31,823
15 Jan 21	111.20000 +1.32	111.61	108.95	109.31	106,918
14 Jan 21	109.88000 -0.02	111.95	109.39	110.06	49,685
13 Jan 21	109.90000 +0.60	110.82	108.73	110.82	55,538
12 Jan 21	109.30000 +0.74	109.64	107.67	107.68	59,788
11 Jan 21	108.56000 -2.46	110.86	108.00	110.86	69,382
08 Jan 21	111.02000 +0.07	113.13	110.26	111.38	32,436
07 Jan 21	110.95000 +1.77	111.88	109.73	109.77	19,525
06 Jan 21	109.18000 +1.02	111.93	107.57	108.00	37,080
05 Jan 21	108.16000 -1.40	110.45	106.70	110.32	67,644
04 Jan 21	109.56000 -3.72	113.28	108.62	113.28	33,915
31 Dec 20	113.28000 -0.33	114.32	111.86	113.50	18,479
30 Dec 20	113.61000 -1.33	117.07	113.51	114.94	25,854
29 Dec 20	114.94000 -1.42	116.96	114.08	116.96	20,739
24 Dec 20	116.36000 +0.83	116.48	113.99	115.44	13,181
23 Dec 20	115.53000 -0.09	116.36	114.80	115.00	18,149
22 Dec 20	115.62000 +1.61	115.84	113.49	113.61	44,584
21 Dec 20	114.01000 -0.80	114.81	112.43	113.94	77,750
18 Dec 20	114.81000 -0.93	115.62	112.90	115.32	104,931
17 Dec 20	115.74000 -0.18	117.32	115.04	116.26	25,816
16 Dec 20	115.92000 -0.85	117.27	114.10	116.99	40,744
15 Dec 20	116.77000 +3.66	117.52	112.88	113.37	38,045
14 Dec 20	113.11000 +1.36	113.66	111.76	112.88	40,208
11 Dec 20	111.75000 -4.26	115.92	111.00	115.39	39,628
10 Dec 20	116.01000 +2.02	116.66	112.88	113.96	66,135
09 Dec 20	113.99000 -2.34	117.62	112.95	116.26	57,663
08 Dec 20	116.33000 -1.76	117.30	115.03	116.55	34,470
07 Dec 20	118.09000 +0.07	119.07	116.95	118.90	22,104
04 Dec 20	118.02000 +0.84	118.95	117.11	117.20	29,778
03 Dec 20	117.18000 +0.75	120.15	117.12	117.74	47,714
02 Dec 20	116.43000 +1.54	116.56	113.30	114.50	40,706
01 Dec 20	114.89000 -0.95	116.52	114.26	116.52	34,464
30 Nov 20	115.84000 -3.48	119.45	115.58	118.99	91,923
27 Nov 20	119.32000 +3.62	120.22	115.40	115.95	40,851
26 Nov 20	115.70000 -1.80	117.92	115.04	117.50	15,150
25 Nov 20	117.50000 +2.77	117.61	114.07	114.41	44,700
24 Nov 20	114.73000 -0.17	116.49	114.21	116.49	48,713
23 Nov 20	114.90000 +1.42	115.41	112.80	113.66	115,892
20 Nov 20	113.48000 +1.02	114.63	111.04	111.40	43,451
19 Nov 20	112.46000 +1.62	113.75	109.04	110.00	62,955
18 Nov 20	110.84000 +1.46	113.06	108.91	109.26	55,923
17 Nov 20	109.38000 +1.06	110.75	107.26	107.82	69,700
16 Nov 20	108.32000 +2.86	109.10	106.68	107.20	40,620
13 Nov 20	105.46000 +2.36	106.64	104.00	106.02	94,182
12 Nov 20	103.10000 -2.72	106.11	102.86	105.27	47,435
11 Nov 20	105.82000 -1.67	108.60	105.13	108.05	48,922
10 Nov 20	107.49000 +1.59	108.59	106.05	106.05	89,150
09 Nov 20	105.90000 +8.31	109.34	101.68	101.70	105,971
06 Nov 20	97.59000 -0.65	99.85	97.27	98.10	32,901
05 Nov 20	98.24000 +0.94	99.30	97.43	97.43	31,671
04 Nov 20	97.30000 +1.76	97.61	94.72	95.09	38,492
03 Nov 20	95.54000 -0.15	96.93	94.31	96.00	54,376
02 Nov 20	95.69000 +1.33	97.09	94.27	94.27	43,627
30 Oct 20	94.36000 -1.61	96.15	93.25	93.66	56,468
29 Oct 20	95.97000 +3.06	97.70	92.81	93.26	86,288
28 Oct 20	92.91000 -1.29	93.71	89.93	93.40	107,954
27 Oct 20	94.20000 +10.06	96.75	86.99	86.99	167,205
26 Oct 20	84.14000 -2.00	85.50	84.00	84.85	84,179
23 Oct 20	86.14000 -0.46	88.06	85.77	88.06	35,992
22 Oct 20	86.60000 -1.31	88.63	85.55	88.15	54,378
21 Oct 20	87.91000 +0.36	89.20	87.48	88.29	50,023
20 Oct 20	87.55000 -1.19	89.77	87.37	88.56	45,513
19 Oct 20	88.74000 -0.86	90.94	88.00	89.43	40,892
16 Oct 20	89.60000 -0.78	91.27	88.71	91.27	54,424
15 Oct 20	90.38000 +0.64	90.46	88.67	88.67	38,965
14 Oct 20	89.74000 +0.86	90.09	88.10	88.99	65,523
13 Oct 20	88.88000 +0.82	89.24	87.86	88.29	64,817
09 Oct 20	88.06000 -0.19	88.63	87.12	88.63	56,745
08 Oct 20	88.25000 +0.28	89.45	88.11	88.62	51,004
07 Oct 20	87.97000 +0.28	89.70	87.96	88.22	32,647
06 Oct 20	87.69000 +0.69	88.33	86.77	88.16	40,684
05 Oct 20	87.00000 -0.69	88.69	85.90	88.49	47,981
02 Oct 20	87.69000 -0.68	88.51	87.17	87.19	68,490
01 Oct 20	88.37000 -0.30	90.17	87.46	90.17	58,079
30 Sep 20	88.67000 -0.12	90.18	87.31	87.31	92,742
29 Sep 20	88.79000 -1.05	89.67	87.37	89.67	63,929
28 Sep 20	89.84000 +1.68	90.10	88.81	89.26	38,782
25 Sep 20	88.16000 +3.72	88.75	83.67	84.74	72,927
24 Sep 20	84.44000 +3.07	84.61	81.01	81.92	58,683
23 Sep 20	81.37000 -2.23	83.87	80.60	83.87	53,450
22 Sep 20	83.60000 -0.64	85.13	83.30	84.22	48,834
21 Sep 20	84.24000 -1.84	85.16	83.07	84.18	87,518
18 Sep 20	86.08000 -1.17	87.73	84.27	86.66	126,050
17 Sep 20	87.25000 -1.04	87.91	85.94	87.53	36,845
16 Sep 20	88.29000 -0.97	90.42	88.09	89.65	45,224
15 Sep 20	89.26000 +1.32	89.55	88.27	88.74	145,232
14 Sep 20	87.94000 +1.65	88.40	87.27	87.27	182,565
11 Sep 20	86.29000 -1.53	87.84	85.60	87.82	95,297
10 Sep 20	87.82000 -0.67	89.91	87.28	88.63	107,872
09 Sep 20	88.49000 +1.16	88.92	86.75	88.22	77,258
08 Sep 20	87.33000 +1.12	87.64	84.44	85.65	206,767
04 Sep 20	86.21000 -1.89	88.70	85.49	88.70	118,783
03 Sep 20	88.10000 +0.17	90.55	87.08	88.76	77,966
02 Sep 20	87.93000 +4.43	88.23	84.16	84.20	104,346
01 Sep 20	83.50000 +0.79	84.29	82.41	83.15	87,697
31 Aug 20	82.71000 -1.92	84.63	81.90	84.63	142,933
28 Aug 20	84.63000 +0.37	85.55	84.00	84.56	28,526
27 Aug 20	84.26000 +1.33	85.01	82.56	83.55	52,089
26 Aug 20	82.93000 -1.43	84.55	82.50	84.39	76,318
25 Aug 20	84.36000 +0.27	84.94	82.25	84.30	37,606
24 Aug 20	84.09000 +1.00	84.81	83.00	83.49	72,906
21 Aug 20	83.09000 -0.49	83.91	81.80	83.30	79,280
20 Aug 20	83.58000 +0.15	84.17	82.75	82.75	48,527
19 Aug 20	83.43000 +0.98	84.08	81.10	82.25	66,335
18 Aug 20	82.45000 +0.53	82.49	81.30	82.09	38,339
17 Aug 20	81.92000 -0.63	82.56	80.11	82.33	98,382
14 Aug 20	82.55000 -2.00	84.02	82.17	84.02	130,939
13 Aug 20	84.55000 -1.24	86.03	84.32	85.34	65,550
12 Aug 20	85.79000 -0.48	86.66	85.11	86.66	55,244
11 Aug 20	86.27000 +0.22	88.37	83.98	85.88	110,524
10 Aug 20	86.05000 +5.19	86.08	80.34	80.34	131,508
07 Aug 20	80.86000 +1.90	81.06	78.53	79.40	66,292
06 Aug 20	78.96000 +7.09	80.75	74.38	76.67	109,414
05 Aug 20	71.87000 +2.97	72.17	69.00	69.29	62,832
04 Aug 20	68.90000 -3.55	72.26	68.07	72.26	83,385
31 Jul 20	72.45000 -1.94	74.75	71.95	74.74	39,875
30 Jul 20	74.39000 +2.39	74.49	70.96	71.69	55,166
29 Jul 20	72.00000 -0.15	72.65	71.85	72.27	74,282
28 Jul 20	72.15000 -0.23	72.61	70.92	72.01	64,826
27 Jul 20	72.38000 -1.00	74.00	72.16	74.00	34,443
24 Jul 20	73.38000 -0.62	74.01	72.39	74.01	37,154
23 Jul 20	74.00000 -0.11	75.26	73.55	74.00	50,019
22 Jul 20	74.11000 -0.02	75.04	73.97	73.98	31,262
21 Jul 20	74.13000 -0.47	75.81	73.95	74.78	28,442
20 Jul 20	74.60000 -0.73	74.89	73.42	74.29	27,282
17 Jul 20	75.33000 -0.05	75.66	74.05	74.42	19,551
16 Jul 20	75.38000 -0.55	76.09	74.70	75.00	59,278
15 Jul 20	75.93000 +3.02	76.46	73.86	73.86	48,636
14 Jul 20	72.91000 -0.68	73.82	72.17	73.15	19,806
13 Jul 20	73.59000 -0.10	74.71	72.51	74.19	43,269
10 Jul 20	73.69000 -0.13	74.48	73.12	73.80	60,755
09 Jul 20	73.82000 -2.23	75.96	72.66	75.51	62,259
08 Jul 20	76.05000 -1.03	77.28	75.29	77.00	22,788
07 Jul 20	77.08000 -2.75	78.49	76.65	77.82	38,769
06 Jul 20	79.83000 +1.84	81.54	78.01	78.93	63,467
03 Jul 20	77.99000 +0.04	78.29	76.14	78.29	30,886
02 Jul 20	77.95000 +0.05	79.02	77.29	77.85	54,225
30 Jun 20	77.90000 +0.63	78.01	76.34	76.58	53,473
29 Jun 20	77.27000 +2.07	77.69	74.16	75.36	103,418
26 Jun 20	75.20000 -2.84	78.00	75.10	77.42	58,720
25 Jun 20	78.04000 -0.03	78.51	76.62	77.32	45,262
24 Jun 20	78.07000 -2.12	79.45	76.73	78.90	106,562
23 Jun 20	80.19000 -1.65	82.46	79.35	82.46	72,340
22 Jun 20	81.84000 -1.59	82.88	80.38	82.14	129,510
19 Jun 20	83.43000 +1.92	83.60	80.85	83.60	349,622
18 Jun 20	81.51000 +0.78	82.56	79.89	79.89	94,392
17 Jun 20	80.73000 -2.30	83.01	80.33	83.01	41,311
16 Jun 20	83.03000 +2.89	83.61	80.93	82.39	67,734
15 Jun 20	80.14000 -0.50	82.01	77.74	79.67	69,090
12 Jun 20	80.64000 +0.74	82.24	79.14	82.24	105,695
11 Jun 20	79.90000 -4.23	82.50	78.80	81.30	58,585
10 Jun 20	84.13000 -3.61	87.55	83.43	87.55	81,205
09 Jun 20	87.74000 -0.61	89.05	86.72	87.50	88,225
08 Jun 20	88.35000 +4.24	88.39	84.51	84.51	90,896
05 Jun 20	84.11000 +1.95	87.33	82.50	82.50	134,248
04 Jun 20	82.16000 -0.62	83.10	81.28	82.20	134,089
03 Jun 20	82.78000 +8.78	83.51	74.33	74.33	171,713
02 Jun 20	74.00000 +3.09	74.15	70.91	70.91	99,900
01 Jun 20	70.91000 -0.20	72.90	70.37	71.72	72,226
29 May 20	71.11000 -1.27	71.72	69.00	71.69	159,279
28 May 20	72.38000 -1.42	75.16	71.92	74.36	70,649
27 May 20	73.80000 +2.97	74.29	71.19	71.34	179,087
26 May 20	70.83000 +4.83	72.22	66.11	66.59	180,112
25 May 20	66.00000 -1.90	68.73	65.77	68.54	35,563
22 May 20	67.90000 +0.29	68.02	66.48	68.02	74,190
21 May 20	67.61000 +1.74	67.86	65.49	65.87	68,172
20 May 20	65.87000 +0.80	66.04	64.55	65.55	85,573
19 May 20	65.07000 -0.48	68.06	64.38	64.38	118,252
15 May 20	65.55000 +4.01	66.33	60.99	61.48	126,073
14 May 20	61.54000 -2.11	62.29	57.75	62.29	670,565
13 May 20	63.65000 -0.87	64.54	62.33	64.54	164,252
12 May 20	64.52000 -1.79	66.47	63.65	66.18	101,137
11 May 20	66.31000 -3.85	69.75	66.10	69.75	116,384
08 May 20	70.16000 +0.85	71.17	69.84	70.30	90,590
07 May 20	69.31000 -0.71	72.29	68.79	71.29	104,839
06 May 20	70.02000 -0.64	71.90	68.89	71.12	117,097
05 May 20	70.66000 +1.45	73.36	68.66	68.66	89,535
04 May 20	69.21000 -1.08	70.95	67.85	67.85	79,048
01 May 20	70.29000 -6.10	75.40	69.80	73.23	136,888
30 Apr 20	76.39000 +0.05	77.69	74.24	75.39	129,041
29 Apr 20	76.34000 +0.84	78.26	75.50	77.55	132,199
28 Apr 20	75.50000 +0.53	82.43	74.86	79.02	218,317
27 Apr 20	74.97000 +4.14	75.53	71.11	71.26	50,404
24 Apr 20	70.83000 -0.04	71.02	69.18	71.02	56,495
23 Apr 20	70.87000 -0.71	71.50	70.00	70.97	112,832
22 Apr 20	71.58000 -1.29	73.61	71.16	73.55	77,736
21 Apr 20	72.87000 -2.31	74.19	72.46	73.00	53,631
20 Apr 20	75.18000 +2.12	75.59	71.62	72.01	103,281
17 Apr 20	73.06000 -1.06	78.12	72.67	76.54	127,732
16 Apr 20	74.12000 -0.27	75.84	71.86	75.84	56,927
15 Apr 20	74.39000 -0.74	76.19	70.72	73.04	100,139
14 Apr 20	75.13000 -0.48	78.08	74.36	75.63	87,809
13 Apr 20	75.61000 -6.06	81.43	74.82	81.43	73,777
09 Apr 20	81.67000 +6.17	88.40	76.11	76.62	178,489
08 Apr 20	75.50000 +3.50	76.41	72.21	72.21	120,337
07 Apr 20	72.00000 +2.79	74.25	68.26	71.49	116,751
06 Apr 20	69.21000 +5.24	70.58	65.14	65.14	62,496
03 Apr 20	63.97000 -0.43	65.60	61.75	64.22	110,987
02 Apr 20	64.40000 -0.93	67.33	63.31	65.22	105,896
01 Apr 20	65.33000 -1.99	66.70	63.11	64.28	92,627
31 Mar 20	67.32000 -1.05	72.31	66.20	68.91	74,939
30 Mar 20	68.37000 -2.85	72.39	65.30	72.39	76,289
27 Mar 20	71.22000 +1.91	74.41	64.59	66.13	133,552
26 Mar 20	69.31000 -5.10	75.46	68.17	74.83	164,512
25 Mar 20	74.41000 +13.31	79.19	59.97	61.43	187,303
24 Mar 20	61.10000 +8.82	61.35	54.45	54.70	171,195
23 Mar 20	52.28000 -10.13	61.69	49.11	61.69	174,668
20 Mar 20	62.41000 -0.77	70.00	62.27	65.60	172,211
19 Mar 20	63.18000 +7.15	63.55	53.24	55.25	216,870
18 Mar 20	56.03000 -11.26	64.55	52.93	64.55	363,676
17 Mar 20	67.29000 -8.33	76.58	66.83	76.58	238,398
16 Mar 20	75.62000 -19.37	87.27	74.67	87.27	156,252
13 Mar 20	94.99000 +7.39	95.29	86.90	90.25	221,442
12 Mar 20	87.60000 -11.75	95.51	87.29	95.51	196,592
11 Mar 20	99.35000 -2.94	101.93	98.51	101.30	187,225
10 Mar 20	102.29000 +1.45	106.10	100.60	102.97	201,840
09 Mar 20	100.84000 -5.90	104.79	99.05	101.65	183,713
06 Mar 20	106.74000 -2.19	108.26	105.69	107.10	171,089
05 Mar 20	108.93000 -2.73	111.18	107.97	110.04	90,187
04 Mar 20	111.66000 +0.68	113.19	110.09	112.81	97,398
03 Mar 20	110.98000 -0.43	114.31	110.15	113.29	79,700
02 Mar 20	111.41000 +2.61	111.68	106.65	108.27	156,511
28 Feb 20	108.80000 -5.18	111.51	106.84	111.51	157,468
27 Feb 20	113.98000 -1.93	115.64	112.89	114.41	55,519
26 Feb 20	115.91000 -0.31	118.15	115.74	116.23	89,151
25 Feb 20	116.22000 -1.80	118.96	115.21	118.11	122,841
24 Feb 20	118.02000 -1.72	118.38	115.89	116.83	98,954
21 Feb 20	119.74000 +0.02	120.07	118.33	119.89	109,824
20 Feb 20	119.72000 -0.14	120.25	118.26	120.00	102,751
19 Feb 20	119.86000 -0.67	121.49	118.93	121.49	87,740
18 Feb 20	120.53000 +1.01	120.55	118.54	119.23	92,535
14 Feb 20	119.52000 +3.61	122.01	116.47	116.47	112,645
13 Feb 20	115.91000 +2.31	116.08	113.08	113.46	125,215
12 Feb 20	113.60000 +3.76	113.80	105.13	109.00	129,693
11 Feb 20	109.84000 -0.81	112.65	108.87	111.13	124,102
10 Feb 20	110.65000 -0.25	111.46	110.33	110.84	50,763
07 Feb 20	110.90000 -1.60	112.98	110.83	112.29	37,399
06 Feb 20	112.50000 +0.04	113.54	112.20	112.87	38,916
05 Feb 20	112.46000 +1.37	113.13	111.46	111.48	49,019
04 Feb 20	111.09000 +0.96	112.18	110.26	110.97	49,736
03 Feb 20	110.13000 +2.83	110.40	107.71	107.71	39,042
31 Jan 20	107.30000 -0.93	108.33	106.58	107.99	28,639
30 Jan 20	108.23000 +0.55	108.50	107.00	107.00	46,401
29 Jan 20	107.68000 -0.56	108.31	107.25	108.29	32,236
28 Jan 20	108.24000 +0.81	108.52	106.43	107.71	35,961
27 Jan 20	107.43000 +0.48	107.68	105.39	105.39	55,882
24 Jan 20	106.95000 -0.59	108.06	106.67	107.99	40,387
23 Jan 20	107.54000 +0.16	107.92	106.70	107.18	54,504
22 Jan 20	107.38000 +0.56	108.17	106.52	106.52	34,637
21 Jan 20	106.82000 -1.49	108.50	106.69	108.19	45,183
20 Jan 20	108.31000 -1.03	109.75	108.31	109.29	17,040
17 Jan 20	109.34000 +1.38	110.00	108.08	108.10	44,903
16 Jan 20	107.96000 +0.17	108.12	106.99	108.12	43,863
15 Jan 20	107.79000 +0.73	109.31	106.81	107.09	80,305
14 Jan 20	107.06000 +1.74	107.06	105.12	105.24	51,265
13 Jan 20	105.32000 +1.03	106.16	104.07	104.25	67,870
10 Jan 20	104.29000 +0.72	104.38	102.98	103.91	38,179
09 Jan 20	103.57000 +1.62	103.70	102.34	102.34	38,204
08 Jan 20	101.95000 +0.59	102.29	101.40	101.41	48,932
07 Jan 20	101.36000 +0.49	101.48	100.75	100.98	83,934
06 Jan 20	100.87000 -0.54	101.27	99.55	101.27	38,799
03 Jan 20	101.41000 -0.06	102.11	100.32	100.77	34,305
02 Jan 20	101.47000 +0.37	102.49	100.08	101.60	29,056
31 Dec 19	101.10000 -1.10	102.32	100.68	102.20	33,275
30 Dec 19	102.20000 +0.72	102.88	99.78	101.69	68,864
27 Dec 19	101.48000 -1.78	102.69	101.25	102.60	48,636
24 Dec 19	103.26000 +2.62	103.38	101.06	101.06	50,672
23 Dec 19	100.64000 -0.65	101.83	100.22	101.73	59,904
20 Dec 19	101.29000 +5.07	102.61	96.53	96.53	87,925
19 Dec 19	96.22000 +0.52	96.35	95.24	95.24	63,411
18 Dec 19	95.70000 +1.20	95.82	94.05	94.41	45,641
17 Dec 19	94.50000 +0.37	94.64	93.36	93.92	64,744
16 Dec 19	94.13000 -0.51	95.09	93.99	94.99	37,443
13 Dec 19	94.64000 -0.23	95.17	93.07	94.57	53,523
12 Dec 19	94.87000 -2.03	96.68	94.87	96.30	55,261
11 Dec 19	96.90000 -1.95	98.75	96.65	98.75	33,565
10 Dec 19	98.85000 +0.27	99.17	97.57	97.57	30,723
09 Dec 19	98.58000 +0.29	98.93	97.42	97.89	24,221
06 Dec 19	98.29000 +0.37	99.67	97.82	98.36	33,486
05 Dec 19	97.92000 +1.61	98.25	96.09	96.09	46,365
04 Dec 19	96.31000 +0.50	96.40	95.42	95.97	26,225
03 Dec 19	95.81000 -0.80	96.60	95.25	96.60	26,229
02 Dec 19	96.61000 +0.47	96.69	95.07	95.96	43,468
29 Nov 19	96.14000 -1.26	97.46	95.46	97.10	28,658
28 Nov 19	97.40000 -0.24	97.58	96.05	97.58	20,593
27 Nov 19	97.64000 +2.31	97.71	95.22	95.66	57,216
26 Nov 19	95.33000 -0.19	95.74	94.97	95.60	52,455
25 Nov 19	95.52000 +1.42	95.88	94.34	94.34	47,789
22 Nov 19	94.10000 +1.17	94.30	92.28	93.28	42,552
21 Nov 19	92.93000 -1.87	95.41	92.79	94.94	51,834
20 Nov 19	94.80000 +1.14	95.13	93.44	93.95	45,901
19 Nov 19	93.66000 -0.09	93.91	93.09	93.91	79,695
18 Nov 19	93.75000 +0.06	94.25	93.20	93.66	44,141
15 Nov 19	93.69000 -0.06	94.50	91.68	93.91	61,924
14 Nov 19	93.75000 +1.78	93.86	91.85	92.06	49,298
13 Nov 19	91.97000 -0.49	92.79	91.62	92.64	56,582
12 Nov 19	92.46000 +0.10	93.68	92.09	92.55	85,578
11 Nov 19	92.36000 -0.19	92.74	91.73	92.54	41,512
08 Nov 19	92.55000 +1.12	93.04	91.15	91.36	49,597
07 Nov 19	91.43000 +2.23	91.78	88.98	89.50	71,949
06 Nov 19	89.20000 +0.87	89.40	87.98	88.38	62,911
05 Nov 19	88.33000 +0.42	88.63	87.98	88.16	88,931
04 Nov 19	87.91000 -0.51	89.20	87.74	88.94	105,844
01 Nov 19	88.42000 +0.17	89.24	88.23	89.00	191,475
31 Oct 19	88.25000 +1.24	88.85	86.65	86.75	215,209
30 Oct 19	87.01000 -0.19	87.59	85.77	86.53	164,956
29 Oct 19	87.20000 -6.33	93.04	85.29	93.04	271,821
28 Oct 19	93.53000 +0.39	94.20	93.18	93.18	55,913
25 Oct 19	93.14000 -2.78	93.53	92.46	92.82	56,202
22 Oct 19	95.92000 -0.31	97.17	95.60	96.12	56,164
21 Oct 19	96.23000 -0.20	97.69	96.09	96.57	32,596
18 Oct 19	96.43000 -0.42	97.14	96.04	97.04	29,388
17 Oct 19	96.85000 -0.77	98.79	96.49	97.96	40,391
16 Oct 19	97.62000 +0.09	98.49	97.04	97.53	51,198
15 Oct 19	97.53000 +0.43	97.77	96.86	97.26	37,971
11 Oct 19	97.10000 +1.79	97.54	95.59	95.59	73,258
10 Oct 19	95.31000 +0.50	95.44	94.19	94.77	41,111
09 Oct 19	94.81000 +0.65	95.07	94.01	94.43	31,682
08 Oct 19	94.16000 -0.82	94.91	93.19	94.43	47,548
07 Oct 19	94.98000 -0.16	95.53	94.62	94.94	38,365
04 Oct 19	95.14000 +0.64	95.55	94.15	95.00	40,375
03 Oct 19	94.50000 +1.07	94.56	91.74	93.32	74,262
02 Oct 19	93.43000 -2.38	95.49	92.01	95.49	144,138
01 Oct 19	95.81000 -3.69	100.79	95.63	99.84	90,595
30 Sep 19	99.50000 +0.46	100.73	99.25	99.25	97,075
27 Sep 19	99.04000 -0.13	99.64	98.56	99.00	79,458
26 Sep 19	99.17000 +1.37	99.29	97.80	98.19	39,001
25 Sep 19	97.80000 +0.69	98.20	96.54	97.11	66,552
24 Sep 19	97.11000 -0.23	97.61	96.70	97.28	53,523
23 Sep 19	97.34000 +1.34	98.00	96.60	97.77	57,102
20 Sep 19	96.00000 +1.89	97.13	94.12	94.12	122,586
19 Sep 19	94.11000 +1.42	94.60	92.61	93.41	52,227
18 Sep 19	92.69000 -0.55	93.50	92.06	93.44	23,654
17 Sep 19	93.24000 +1.17	93.43	91.96	91.97	47,723
16 Sep 19	92.07000 -0.24	92.89	91.62	92.64	68,378
13 Sep 19	92.31000 +1.27	93.18	91.21	91.37	46,177
12 Sep 19	91.04000 +0.94	91.54	89.94	90.07	50,781
11 Sep 19	90.10000 -0.14	90.56	89.19	90.41	61,772
10 Sep 19	90.24000 +1.72	90.38	88.54	88.70	83,119
09 Sep 19	88.52000 -1.54	90.21	88.21	89.61	30,842
06 Sep 19	90.06000 +1.45	90.34	87.08	87.08	47,493
05 Sep 19	88.61000 +0.42	90.72	88.28	89.13	64,120
04 Sep 19	88.19000 +0.15	89.28	87.70	88.20	57,298
03 Sep 19	88.04000 -1.76	90.24	87.62	89.50	32,255
30 Aug 19	89.80000 -0.23	90.57	89.06	90.23	27,789
29 Aug 19	90.03000 +2.06	90.24	88.33	89.23	62,229
28 Aug 19	87.97000 +0.91	88.71	86.18	86.18	80,305
27 Aug 19	87.06000 -0.06	87.63	86.26	86.72	85,197
26 Aug 19	87.12000 -0.30	88.67	86.92	87.77	43,812
23 Aug 19	87.42000 -2.27	89.88	87.40	89.68	49,824
22 Aug 19	89.69000 -1.09	91.04	89.26	90.75	32,673
21 Aug 19	90.78000 +0.42	91.50	90.50	90.69	24,102
20 Aug 19	90.36000 -0.52	90.76	89.80	90.71	30,969
19 Aug 19	90.88000 +0.83	91.56	90.23	90.32	57,143
16 Aug 19	90.05000 +0.64	91.02	89.56	89.56	94,356
15 Aug 19	89.41000 -0.75	90.06	88.74	89.77	39,166
14 Aug 19	90.16000 -1.84	91.87	89.33	91.02	103,598
13 Aug 19	92.00000 -0.49	93.18	91.09	92.40	153,028
12 Aug 19	92.49000 -1.29	93.52	91.48	93.46	91,667
09 Aug 19	93.78000 -1.25	95.63	93.67	94.73	46,754
08 Aug 19	95.03000 +1.16	95.58	94.02	94.25	55,951
07 Aug 19	93.87000 +0.76	94.70	92.11	92.58	71,492
06 Aug 19	93.11000 -2.48	94.50	91.28	92.91	151,766
02 Aug 19	95.59000 -0.43	96.31	94.98	95.80	63,944
01 Aug 19	96.02000 +0.14	97.30	95.44	95.50	96,994
31 Jul 19	95.88000 +0.30	96.84	95.51	95.61	86,829
30 Jul 19	95.58000 -5.53	97.50	93.89	97.50	224,249
29 Jul 19	101.11000 -0.53	101.81	100.75	101.81	50,313
26 Jul 19	101.64000 +1.19	101.95	100.51	100.60	36,612
25 Jul 19	100.45000 +0.01	100.87	99.78	100.35	57,502
24 Jul 19	100.44000 +2.49	100.45	97.81	97.94	62,408
23 Jul 19	97.95000 -0.04	98.43	97.75	98.25	56,728
22 Jul 19	97.99000 -0.44	98.51	97.58	98.51	35,582
19 Jul 19	98.43000 +0.42	98.96	98.10	98.23	46,415
18 Jul 19	98.01000 +0.79	98.34	96.57	97.01	82,878
17 Jul 19	97.22000 +0.61	98.33	96.46	96.46	82,625
16 Jul 19	96.61000 +0.92	96.81	95.56	95.62	50,691
15 Jul 19	95.69000 +0.26	96.35	95.18	95.86	44,221
12 Jul 19	95.43000 +1.53	95.95	93.59	93.90	77,967
11 Jul 19	93.90000 +0.27	94.07	93.06	93.83	77,268
10 Jul 19	93.63000 +0.00	94.05	92.79	93.93	71,787
09 Jul 19	93.63000 -0.79	94.45	93.14	94.29	50,550
08 Jul 19	94.42000 +0.34	94.58	93.14	93.86	76,194
05 Jul 19	94.08000 +0.62	94.13	92.58	93.40	48,835
04 Jul 19	93.46000 +0.50	93.63	92.57	92.82	13,520
03 Jul 19	92.96000 -0.49	93.67	92.80	93.51	42,370
02 Jul 19	93.45000 -0.18	94.05	92.97	93.94	60,800
28 Jun 19	93.63000 +0.74	93.76	92.20	92.78	61,069
27 Jun 19	92.89000 +1.11	93.00	91.15	91.47	60,129
26 Jun 19	91.78000 -1.50	93.22	91.20	93.22	79,064
25 Jun 19	93.28000 +0.67	93.45	92.03	92.64	79,887
24 Jun 19	92.61000 -0.43	93.25	92.31	92.38	90,123
21 Jun 19	93.04000 +0.17	93.82	92.00	92.87	94,466
20 Jun 19	92.87000 -1.00	93.57	92.00	92.00	80,401
19 Jun 19	93.87000 +0.03	94.07	93.46	93.47	78,550
18 Jun 19	93.84000 +1.04	94.85	91.27	93.35	102,059
17 Jun 19	92.80000 +0.85	93.56	92.01	92.19	67,202
14 Jun 19	91.95000 +1.25	92.53	90.03	90.70	59,650
13 Jun 19	90.70000 +1.89	90.70	88.96	89.28	45,038
12 Jun 19	88.81000 -0.16	89.92	88.61	89.17	80,472
11 Jun 19	88.97000 -2.77	92.25	88.16	92.19	88,726
10 Jun 19	91.74000 +0.93	92.14	90.99	91.00	73,728
07 Jun 19	90.81000 +2.35	91.09	88.55	88.58	95,273
06 Jun 19	88.46000 +0.44	88.68	87.86	88.20	99,941
05 Jun 19	88.02000 +2.12	88.28	85.43	86.21	129,457
04 Jun 19	85.90000 +1.85	86.00	84.28	84.33	110,351
03 Jun 19	84.05000 +0.79	84.05	83.00	83.18	65,289
31 May 19	83.26000 -0.04	83.50	82.75	83.00	96,034
30 May 19	83.30000 -0.17	83.58	82.95	83.46	71,750
29 May 19	83.47000 -0.03	83.55	82.62	82.95	130,392
28 May 19	83.50000 -0.34	84.22	83.18	83.74	119,818
27 May 19	83.84000 +0.59	84.23	83.15	83.15	23,953
24 May 19	83.25000 +0.12	83.65	82.93	83.26	69,363
23 May 19	83.13000 +0.18	83.20	82.25	82.75	108,116
22 May 19	82.95000 -0.09	83.18	82.38	82.39	90,742
21 May 19	83.04000 -0.13	83.08	82.43	82.50	117,138
17 May 19	83.17000 +0.03	83.39	82.85	82.85	88,547
16 May 19	83.14000 +0.91	83.34	82.04	82.24	97,002
15 May 19	82.23000 +0.12	82.33	81.32	81.63	74,220
14 May 19	82.11000 +0.15	82.36	81.79	81.82	77,397
13 May 19	81.96000 -0.48	82.01	81.21	81.51	127,225
10 May 19	82.44000 +0.30	82.71	81.49	81.75	146,437
09 May 19	82.14000 -2.48	84.43	81.79	83.91	118,412
08 May 19	84.62000 +0.70	84.88	83.64	83.64	95,999
07 May 19	83.92000 -0.88	84.90	83.48	83.93	143,973
06 May 19	84.80000 -0.02	84.80	83.13	83.98	104,172
03 May 19	84.82000 +1.66	84.90	82.28	83.30	98,621
02 May 19	83.16000 -1.07	83.90	81.50	83.90	461,987
01 May 19	84.23000 -1.85	86.10	83.70	85.90	98,079
30 Apr 19	86.08000 -1.51	87.50	86.06	87.06	75,020
29 Apr 19	87.59000 -2.42	89.76	86.59	88.56	113,527
26 Apr 19	90.01000 -3.46	92.00	89.18	91.30	197,247
25 Apr 19	93.47000 +0.25	93.86	92.19	92.20	61,598
24 Apr 19	93.22000 -0.18	93.47	91.97	93.31	65,087
23 Apr 19	93.40000 +1.35	93.59	92.36	92.36	48,600
22 Apr 19	92.05000 -0.51	92.74	91.75	92.38	26,160
18 Apr 19	92.56000 +0.25	93.00	91.88	92.26	35,863
17 Apr 19	92.31000 +0.34	92.34	91.67	92.19	38,526
16 Apr 19	91.97000 -0.72	93.75	91.92	92.80	72,333
15 Apr 19	92.69000 +0.44	92.75	91.96	92.32	51,668
12 Apr 19	92.25000 +0.65	92.78	91.30	92.68	48,996
11 Apr 19	91.60000 -0.99	93.27	91.26	92.56	52,637
10 Apr 19	92.59000 +2.94	92.61	90.08	90.08	93,358
09 Apr 19	89.65000 +0.21	89.66	88.47	88.95	56,502
08 Apr 19	89.44000 -0.44	90.10	88.19	90.10	39,083
05 Apr 19	89.88000 -0.57	91.33	89.48	90.69	45,732
04 Apr 19	90.45000 -1.13	91.64	90.37	91.58	54,749
03 Apr 19	91.58000 +1.12	91.84	90.80	90.80	42,415
02 Apr 19	90.46000 -0.71	91.56	89.75	91.46	37,811
01 Apr 19	91.17000 +1.90	91.29	89.67	89.67	77,147
29 Mar 19	89.27000 +0.47	89.43	88.43	89.00	49,510
28 Mar 19	88.80000 +0.93	89.10	87.76	87.76	102,443
27 Mar 19	87.87000 +1.36	88.05	86.41	86.41	90,155
26 Mar 19	86.51000 +1.26	86.62	84.55	84.55	103,282
25 Mar 19	85.25000 -0.84	85.94	84.85	85.68	62,496
22 Mar 19	86.09000 -1.77	87.29	85.99	87.21	96,447
21 Mar 19	87.86000 +1.67	88.15	85.58	85.74	63,379
20 Mar 19	86.19000 -0.30	86.88	85.78	86.10	66,596
19 Mar 19	86.49000 -0.39	87.18	85.89	87.04	69,165
18 Mar 19	86.88000 -0.36	87.72	86.67	87.07	60,697
15 Mar 19	87.24000 -0.21	88.39	86.83	87.42	72,234
14 Mar 19	87.45000 +1.84	87.75	85.07	85.70	43,632
13 Mar 19	85.61000 -2.41	88.18	85.61	88.02	99,027
12 Mar 19	88.02000 -0.54	88.59	87.00	88.59	74,823
11 Mar 19	88.56000 +0.75	89.20	87.00	87.00	64,195
08 Mar 19	87.81000 -1.27	88.55	87.40	88.04	71,204
07 Mar 19	89.08000 -1.50	90.58	88.50	90.43	53,016
06 Mar 19	90.58000 -0.53	91.51	90.25	91.10	40,810
05 Mar 19	91.11000 +0.36	91.50	90.38	90.80	64,822
04 Mar 19	90.75000 -0.25	92.00	89.87	91.53	77,401
01 Mar 19	91.00000 +1.09	91.47	90.44	90.87	64,687
28 Feb 19	89.91000 +0.10	90.23	88.80	89.89	78,476
27 Feb 19	89.81000 +0.16	90.09	88.14	89.69	69,712
26 Feb 19	89.65000 -1.83	91.49	89.16	91.37	95,747
25 Feb 19	91.48000 +0.23	92.11	91.36	91.44	54,849
22 Feb 19	91.25000 -0.41	92.06	90.91	91.85	35,519
21 Feb 19	91.66000 -0.03	91.90	90.60	91.69	111,417
20 Feb 19	91.69000 +0.85	91.88	90.00	90.97	116,055
19 Feb 19	90.84000 -0.09	92.11	89.55	91.13	69,346
15 Feb 19	90.93000 -0.17	91.90	90.59	91.90	81,565
14 Feb 19	91.10000 -0.02	93.71	90.02	90.95	153,368
13 Feb 19	91.12000 +1.70	95.61	90.74	95.50	160,234
12 Feb 19	89.42000 +4.24	89.42	84.64	86.08	152,437
11 Feb 19	85.18000 +0.45	85.50	84.72	85.32	56,254
08 Feb 19	84.73000 -0.69	85.80	83.77	85.74	57,459
07 Feb 19	85.42000 -0.87	86.62	84.58	86.62	62,916
06 Feb 19	86.29000 +0.36	86.89	85.40	86.30	64,488
05 Feb 19	85.93000 -0.12	87.00	85.29	86.84	33,224
04 Feb 19	86.05000 +2.67	86.62	84.74	84.74	83,249
01 Feb 19	83.38000 -0.53	84.20	82.03	84.04	66,142
31 Jan 19	83.91000 +2.46	84.01	81.17	81.46	70,958
30 Jan 19	81.45000 -0.37	82.01	80.34	82.01	45,483
29 Jan 19	81.82000 -0.64	83.42	81.04	82.66	52,938
28 Jan 19	82.46000 -0.32	83.05	82.08	82.19	38,155
25 Jan 19	82.78000 +0.75	82.82	81.63	82.27	53,102
24 Jan 19	82.03000 +2.21	82.26	79.93	80.00	58,499
23 Jan 19	79.82000 +0.74	81.09	79.44	79.61	86,827
22 Jan 19	79.08000 -1.75	80.93	78.57	80.61	73,673
21 Jan 19	80.83000 -0.79	82.41	80.25	82.07	36,199
18 Jan 19	81.62000 +1.62	81.97	80.24	80.53	103,598
17 Jan 19	80.00000 +1.70	80.15	77.35	78.30	66,959
16 Jan 19	78.30000 -0.31	79.88	77.98	78.66	48,633
15 Jan 19	78.61000 +0.35	79.40	77.68	78.63	129,414
14 Jan 19	78.26000 -0.05	78.67	77.21	77.83	46,482
11 Jan 19	78.31000 +1.42	78.43	76.61	76.96	89,229
10 Jan 19	76.89000 -0.72	77.41	75.65	77.41	77,465
09 Jan 19	77.61000 +0.55	78.00	75.56	77.45	89,856
08 Jan 19	77.06000 +1.94	77.47	74.89	75.80	109,034
07 Jan 19	75.12000 -0.37	76.00	74.61	76.00	88,345
04 Jan 19	75.49000 +4.22	75.69	71.60	72.11	74,889
03 Jan 19	71.27000 -3.45	74.59	71.01	74.59	146,193
02 Jan 19	74.72000 -0.57	75.15	73.85	74.61	89,116
31 Dec 18	75.29000 -0.03	76.00	74.85	75.96	53,616
28 Dec 18	75.32000 +0.41	76.00	74.37	75.99	124,404
27 Dec 18	74.91000 +3.55	75.00	71.39	71.39	85,049
24 Dec 18	71.36000 -0.48	72.15	70.73	71.34	35,832
21 Dec 18	71.84000 +0.19	73.26	71.45	72.34	152,335
20 Dec 18	71.65000 -0.39	72.26	71.09	71.53	80,291
19 Dec 18	72.04000 -0.25	73.07	71.81	72.22	140,070
18 Dec 18	72.29000 +1.72	73.06	70.60	70.60	131,597
17 Dec 18	70.57000 -0.81	71.95	70.18	71.08	109,780
14 Dec 18	71.38000 -1.98	73.53	71.30	73.00	142,420
13 Dec 18	73.36000 -3.09	77.04	73.11	77.04	118,876
12 Dec 18	76.45000 +0.23	77.06	76.19	77.00	89,345
11 Dec 18	76.22000 -0.32	78.39	75.59	77.76	89,712
10 Dec 18	76.54000 -3.96	80.64	76.41	80.64	125,015
07 Dec 18	80.50000 -2.10	83.29	80.28	82.75	87,422
06 Dec 18	82.60000 -2.17	84.08	81.56	83.50	129,483
05 Dec 18	84.77000 +0.67	85.05	83.86	84.22	43,143
04 Dec 18	84.10000 -4.12	88.26	83.72	87.78	128,080
03 Dec 18	88.22000 +0.72	89.96	86.74	88.51	128,680
30 Nov 18	87.50000 +1.06	87.72	86.21	86.32	73,475
29 Nov 18	86.44000 -1.18	87.71	85.90	87.40	85,296
28 Nov 18	87.62000 +2.58	87.84	84.45	85.13	77,038
27 Nov 18	85.04000 -0.85	85.55	83.91	85.52	80,023
26 Nov 18	85.89000 +1.30	86.09	84.90	85.25	58,889
23 Nov 18	84.59000 +1.11	85.10	83.11	83.11	39,050
22 Nov 18	83.48000 -0.03	84.03	82.90	83.52	18,502
21 Nov 18	83.51000 +1.67	84.32	82.11	82.11	96,709
20 Nov 18	81.84000 -0.38	82.17	81.01	81.40	98,417
19 Nov 18	82.22000 +0.21	82.72	81.71	81.95	86,092
16 Nov 18	82.01000 +0.05	82.21	80.41	81.45	338,733
15 Nov 18	81.96000 -1.62	84.22	81.69	83.37	88,495
14 Nov 18	83.58000 -0.52	85.49	82.80	84.81	55,879
13 Nov 18	84.10000 -0.88	86.21	83.85	84.85	81,095
12 Nov 18	84.98000 -2.41	87.77	84.77	87.52	40,892
09 Nov 18	87.39000 -2.06	89.11	86.98	88.96	54,181
08 Nov 18	89.45000 -0.32	89.83	88.42	89.35	52,025
07 Nov 18	89.77000 -0.17	90.72	89.02	90.72	70,024
06 Nov 18	89.94000 +1.67	90.39	88.44	88.44	72,137
05 Nov 18	88.27000 -0.56	89.49	87.76	88.90	108,410
02 Nov 18	88.83000 -1.35	92.13	88.56	90.66	105,576
01 Nov 18	90.18000 +0.78	90.37	86.74	89.47	192,364
31 Oct 18	89.40000 +3.10	89.97	86.40	87.01	170,680
30 Oct 18	86.30000 +4.64	87.68	79.54	80.11	268,140
29 Oct 18	81.66000 -1.23	84.29	80.92	83.49	96,068
26 Oct 18	82.89000 +0.40	84.05	81.89	81.90	130,881
25 Oct 18	82.49000 -0.35	83.85	82.23	83.12	126,750
24 Oct 18	82.84000 -3.34	86.70	82.80	86.05	119,517
23 Oct 18	86.18000 -2.47	88.55	85.83	87.96	134,463
22 Oct 18	88.65000 +0.70	89.25	87.51	88.15	83,841
19 Oct 18	87.95000 +0.19	88.43	86.65	88.09	135,355
18 Oct 18	87.76000 -1.09	90.16	87.76	88.95	122,465
17 Oct 18	88.85000 -1.78	90.81	87.72	90.50	144,543
16 Oct 18	90.63000 +2.54	90.85	87.93	88.22	159,580
15 Oct 18	88.09000 +1.61	88.20	86.27	86.40	99,266
12 Oct 18	86.48000 +0.92	87.28	85.00	86.26	178,921
11 Oct 18	85.56000 -0.56	87.64	85.39	85.49	255,448
10 Oct 18	86.12000 -3.79	89.94	86.10	89.82	122,289
09 Oct 18	89.91000 -2.79	92.55	89.59	92.13	109,990
05 Oct 18	92.70000 -1.81	94.56	92.00	94.26	48,073
04 Oct 18	94.51000 +0.27	94.77	92.98	94.36	66,399
03 Oct 18	94.24000 -1.21	96.44	94.22	95.57	74,410
02 Oct 18	95.45000 -2.58	97.89	95.23	97.35	117,243
01 Oct 18	98.03000 -2.02	100.42	97.56	100.21	64,887
28 Sep 18	100.05000 +0.40	101.58	98.74	99.69	61,240
27 Sep 18	99.65000 -1.78	102.11	99.37	101.45	66,279
26 Sep 18	101.43000 -0.56	102.64	100.90	101.99	84,809
25 Sep 18	101.99000 -1.58	104.11	101.74	103.75	57,418
24 Sep 18	103.57000 +1.77	104.07	101.64	101.64	80,967
21 Sep 18	101.80000 +1.03	102.68	99.78	100.83	267,400
20 Sep 18	100.77000 -0.67	102.66	100.23	101.56	68,334
19 Sep 18	101.44000 -1.46	104.24	101.33	102.71	116,005
18 Sep 18	102.90000 +0.77	103.93	101.85	102.05	54,625
17 Sep 18	102.13000 +0.40	102.22	100.52	101.66	55,353
14 Sep 18	101.73000 +0.66	102.89	100.20	100.94	64,731
13 Sep 18	101.07000 -1.73	102.81	100.07	102.80	62,676
12 Sep 18	102.80000 +0.47	103.25	101.17	102.26	40,842
11 Sep 18	102.33000 -0.09	103.23	101.36	102.45	64,788
10 Sep 18	102.42000 -0.59	103.25	101.61	103.13	65,839
07 Sep 18	103.01000 -1.06	105.03	102.16	103.73	50,812
06 Sep 18	104.07000 -0.19	105.66	103.63	104.04	29,810
05 Sep 18	104.26000 -1.37	105.82	103.72	105.68	35,928
04 Sep 18	105.63000 -0.80	109.00	103.85	106.71	55,095
31 Aug 18	106.43000 +0.69	106.89	105.80	105.82	27,414
30 Aug 18	105.74000 -0.43	107.37	105.46	106.04	28,736
29 Aug 18	106.17000 -0.71	108.99	106.16	106.95	44,401
28 Aug 18	106.88000 +0.13	107.95	106.11	107.16	34,907
27 Aug 18	106.75000 +0.88	107.35	105.90	105.93	60,525
24 Aug 18	105.87000 +0.47	106.38	105.25	105.64	34,643
23 Aug 18	105.40000 +0.91	105.73	103.88	104.58	36,615
22 Aug 18	104.49000 -0.56	105.57	103.75	105.20	19,621
21 Aug 18	105.05000 +0.86	105.50	103.97	104.32	32,831
20 Aug 18	104.19000 -0.39	104.85	103.29	104.77	26,978
17 Aug 18	104.58000 +1.01	105.95	103.23	103.42	30,703
16 Aug 18	103.57000 +0.07	104.19	102.31	103.64	160,445
15 Aug 18	103.50000 +0.62	104.09	101.00	102.59	73,043
14 Aug 18	102.88000 +0.63	104.21	102.25	102.25	39,583
13 Aug 18	102.25000 -1.52	104.34	101.33	103.83	29,182
10 Aug 18	103.77000 +0.23	104.45	103.06	103.52	75,974
09 Aug 18	103.54000 +0.38	104.49	103.00	103.25	102,041
08 Aug 18	103.16000 +1.09	103.24	101.53	102.07	45,051
07 Aug 18	102.07000 -1.18	103.65	102.05	103.27	26,978
03 Aug 18	103.25000 -2.54	105.52	102.25	105.52	55,433
02 Aug 18	105.79000 -0.83	106.76	104.41	106.54	32,574
01 Aug 18	106.62000 +0.26	107.16	105.18	106.36	66,910
31 Jul 18	106.36000 +1.01	109.78	105.50	109.75	88,895
30 Jul 18	105.35000 -1.86	107.50	104.15	107.49	50,720
27 Jul 18	107.21000 -1.20	109.10	106.23	108.66	57,064
26 Jul 18	108.41000 +0.37	109.33	107.85	107.86	26,975
25 Jul 18	108.04000 +0.69	109.52	106.59	107.35	48,628
24 Jul 18	107.35000 -0.89	108.70	107.06	108.70	39,477
23 Jul 18	108.24000 +0.00	109.02	107.44	108.00	30,399
20 Jul 18	108.24000 -0.88	109.01	107.00	108.94	40,809
19 Jul 18	109.12000 +0.99	109.87	108.25	108.25	38,906
18 Jul 18	108.13000 +1.38	108.50	106.64	106.68	44,758
17 Jul 18	106.75000 +1.09	106.81	104.89	105.47	22,468
16 Jul 18	105.66000 -1.40	107.47	104.41	107.14	29,162
13 Jul 18	107.06000 -0.02	108.38	106.12	107.12	204,523
12 Jul 18	107.08000 +1.55	108.39	104.83	105.93	93,996
11 Jul 18	105.53000 +0.74	105.63	103.81	104.52	29,776
10 Jul 18	104.79000 +0.38	106.19	104.38	104.70	72,330
09 Jul 18	104.41000 +0.89	104.98	103.43	103.53	46,870
06 Jul 18	103.52000 +1.69	103.85	101.71	101.81	121,358
05 Jul 18	101.83000 -0.17	102.85	101.42	102.18	88,206
04 Jul 18	102.00000 -0.22	103.36	101.79	102.36	20,619
03 Jul 18	102.22000 +2.20	103.45	99.43	100.60	86,697
29 Jun 18	100.02000 +0.21	100.87	99.15	100.34	76,586
28 Jun 18	99.81000 +1.35	100.35	97.83	98.40	66,058
27 Jun 18	98.46000 +0.51	98.61	97.59	98.22	87,371
26 Jun 18	97.95000 -0.86	99.16	97.59	99.08	44,796
25 Jun 18	98.81000 -0.85	99.63	98.57	99.63	73,837
22 Jun 18	99.66000 -0.61	100.71	99.06	100.71	62,720
21 Jun 18	100.27000 +0.85	100.75	99.19	99.42	50,922
20 Jun 18	99.42000 +2.69	99.82	96.70	96.79	78,111
19 Jun 18	96.73000 -0.05	96.75	95.97	96.34	22,067
18 Jun 18	96.78000 +1.49	96.91	94.46	95.25	20,510
15 Jun 18	95.29000 +0.81	95.76	94.13	94.54	70,546
14 Jun 18	94.48000 +0.42	94.48	93.39	94.06	52,213
13 Jun 18	94.06000 -0.88	95.76	93.35	95.15	38,405
12 Jun 18	94.94000 +0.08	95.31	94.10	95.09	58,378
11 Jun 18	94.86000 -0.59	95.75	94.62	95.75	25,641
08 Jun 18	95.45000 -0.16	95.65	95.05	95.59	16,159
07 Jun 18	95.61000 -0.94	96.64	95.21	96.55	32,082
06 Jun 18	96.55000 +2.16	96.94	94.05	94.56	46,540
05 Jun 18	94.39000 +0.51	94.86	93.93	94.13	32,591
04 Jun 18	93.88000 +0.86	94.02	93.38	93.40	34,507
01 Jun 18	93.02000 -0.52	94.26	93.01	93.76	61,520
31 May 18	93.54000 -1.04	94.70	93.26	94.70	60,941
30 May 18	94.58000 -2.22	97.00	94.17	97.00	66,659
29 May 18	96.80000 -0.18	96.98	95.46	96.92	46,756
28 May 18	96.98000 -0.28	97.41	96.71	97.41	6,468
25 May 18	97.26000 +0.30	97.48	96.95	97.07	37,395
24 May 18	96.96000 -0.41	98.81	96.80	97.73	37,996
23 May 18	97.37000 -0.16	98.03	97.17	97.34	36,082
22 May 18	97.53000 -1.00	98.99	97.35	98.98	71,626
18 May 18	98.53000 +0.83	98.67	97.42	97.70	52,692
17 May 18	97.70000 -0.12	98.45	96.58	98.09	158,814
16 May 18	97.82000 +0.99	98.40	97.03	97.11	94,920
15 May 18	96.83000 +2.68	97.18	94.15	94.15	99,996
14 May 18	94.15000 +4.55	96.24	91.09	91.55	257,614
11 May 18	89.60000 -1.11	91.12	89.60	90.97	51,966
10 May 18	90.71000 -0.57	91.49	90.63	91.49	26,955
09 May 18	91.28000 -1.76	93.46	90.95	93.46	30,821
08 May 18	93.04000 -0.22	93.84	92.58	93.66	37,508
07 May 18	93.26000 -0.43	93.96	92.81	93.96	23,234
04 May 18	93.69000 -0.01	94.41	93.11	93.70	25,533
03 May 18	93.70000 +0.19	94.75	93.48	93.55	112,929
02 May 18	93.51000 -0.49	94.48	93.12	94.13	84,216
01 May 18	94.00000 +6.79	96.41	89.08	89.08	194,471
30 Apr 18	87.21000 -0.75	88.19	86.85	87.75	51,345
27 Apr 18	87.96000 -0.07	88.30	87.75	88.30	14,160
26 Apr 18	88.03000 -0.39	88.95	87.66	88.58	67,695
25 Apr 18	88.42000 -0.54	89.19	87.60	89.19	30,926
24 Apr 18	88.96000 -0.28	89.69	88.61	89.69	106,004
23 Apr 18	89.24000 -0.36	90.49	88.38	90.49	80,551
20 Apr 18	89.60000 +1.37	89.78	88.09	88.27	34,156
19 Apr 18	88.23000 -1.01	89.35	87.69	89.35	29,815
18 Apr 18	89.24000 -0.45	90.30	89.07	90.03	38,617
17 Apr 18	89.69000 +1.54	90.31	88.41	88.41	36,887
16 Apr 18	88.15000 +0.09	88.44	87.66	88.35	26,264
13 Apr 18	88.06000 -0.51	89.85	87.57	88.74	53,018
12 Apr 18	88.57000 +0.33	89.13	88.09	88.26	26,358
11 Apr 18	88.24000 +0.27	88.60	87.68	87.98	28,270
10 Apr 18	87.97000 +0.65	88.49	87.75	87.92	65,236
09 Apr 18	87.32000 -1.35	89.54	87.23	88.95	38,915
06 Apr 18	88.67000 -1.55	91.18	88.25	89.98	51,861
05 Apr 18	90.22000 +0.20	91.36	89.45	90.40	32,474
04 Apr 18	90.02000 +0.49	90.28	88.39	88.96	54,200
03 Apr 18	89.53000 +1.61	90.00	87.83	88.03	59,674
02 Apr 18	87.92000 -1.52	89.57	87.01	89.57	73,805
29 Mar 18	89.44000 +1.48	89.82	88.00	88.00	58,401
28 Mar 18	87.96000 +1.02	88.25	86.28	87.04	34,791
27 Mar 18	86.94000 -0.15	88.15	85.87	87.16	40,412
26 Mar 18	87.09000 +2.21	87.09	85.23	85.49	45,121
23 Mar 18	84.88000 -2.36	87.91	84.67	87.29	41,465
22 Mar 18	87.24000 -0.85	88.67	86.76	87.76	55,607
21 Mar 18	88.09000 -0.74	89.00	87.39	88.59	26,133
20 Mar 18	88.83000 +0.95	89.50	87.66	87.88	107,279
19 Mar 18	87.88000 +0.62	88.03	86.38	87.12	33,694
16 Mar 18	87.26000 +0.35	88.50	86.67	86.91	113,523
15 Mar 18	86.91000 +1.55	87.60	85.55	85.55	26,933
14 Mar 18	85.36000 -0.39	86.05	84.88	86.05	42,804
13 Mar 18	85.75000 +0.50	86.17	85.28	85.28	25,309
12 Mar 18	85.25000 +0.06	85.89	84.50	85.23	26,376
09 Mar 18	85.19000 +0.81	85.56	83.91	84.76	28,484
08 Mar 18	84.38000 +1.13	84.81	83.00	83.38	27,795
07 Mar 18	83.25000 +1.22	83.59	81.41	81.72	58,824
06 Mar 18	82.03000 -0.09	82.71	81.00	82.19	39,745
05 Mar 18	82.12000 +0.39	83.10	81.00	81.73	52,484
02 Mar 18	81.73000 -0.10	82.06	80.81	81.29	57,645
01 Mar 18	81.83000 +1.13	81.92	80.19	80.82	66,532
28 Feb 18	80.70000 -2.13	83.43	80.62	82.80	61,641
27 Feb 18	82.83000 +0.23	83.81	81.98	82.56	35,247
26 Feb 18	82.60000 +0.92	82.90	81.62	82.14	40,979
23 Feb 18	81.68000 +1.56	82.00	80.01	80.54	323,589
22 Feb 18	80.12000 -1.28	81.39	79.50	81.25	56,726
21 Feb 18	81.40000 +0.42	81.88	80.17	81.12	181,845
20 Feb 18	80.98000 -0.21	82.00	80.71	81.19	121,026
16 Feb 18	81.19000 -2.61	83.91	80.83	83.91	147,602
15 Feb 18	83.80000 +0.62	86.50	83.54	84.22	154,557
14 Feb 18	83.18000 +8.18	84.31	76.50	76.50	159,028
13 Feb 18	75.00000 +0.07	76.70	74.36	76.12	75,056
12 Feb 18	74.93000 +1.57	75.35	73.86	73.86	80,707
09 Feb 18	73.36000 +0.67	74.00	71.14	72.97	60,910
08 Feb 18	72.69000 +0.21	73.62	72.24	72.45	84,892
07 Feb 18	72.48000 +2.48	72.98	70.60	70.61	88,555
06 Feb 18	70.00000 -1.12	70.88	69.00	70.56	170,073
05 Feb 18	71.12000 -0.77	71.65	69.81	71.01	113,541
02 Feb 18	71.89000 -0.88	73.33	70.45	73.33	144,036
01 Feb 18	72.77000 -1.73	74.69	72.68	74.69	66,774
31 Jan 18	74.50000 -1.37	75.71	74.21	75.62	36,152
30 Jan 18	75.87000 +0.12	77.22	74.98	75.80	93,178
29 Jan 18	75.75000 -0.83	76.45	75.65	76.19	36,920
26 Jan 18	76.58000 -0.18	77.46	76.33	76.70	21,914
25 Jan 18	76.76000 +1.11	77.01	75.33	75.52	35,323
24 Jan 18	75.65000 -1.10	76.75	75.10	76.75	29,804
23 Jan 18	76.75000 -0.14	77.36	76.40	77.36	17,620
22 Jan 18	76.89000 -2.24	79.55	76.79	79.50	22,380
19 Jan 18	79.13000 +1.17	80.61	78.54	78.76	38,126
18 Jan 18	77.96000 +0.23	78.78	77.33	78.78	30,750
17 Jan 18	77.73000 +1.72	78.15	76.14	76.20	24,144
16 Jan 18	76.01000 +0.00	76.40	75.61	76.21	16,995
15 Jan 18	76.01000 -0.13	76.38	76.00	76.14	19,711
12 Jan 18	76.14000 -0.70	77.70	76.04	76.92	15,191
11 Jan 18	76.84000 +0.68	76.96	75.19	75.19	19,275
10 Jan 18	76.16000 -1.17	77.27	75.22	76.75	35,264
09 Jan 18	77.33000 +0.98	78.62	76.80	76.96	40,090
08 Jan 18	76.35000 +0.50	76.38	75.50	75.57	22,090
05 Jan 18	75.85000 +0.44	75.89	75.03	75.87	19,296
04 Jan 18	75.41000 -1.11	76.56	74.85	76.46	25,992
03 Jan 18	76.52000 -0.08	76.73	75.67	76.73	22,205
02 Jan 18	76.60000 +0.73	76.70	75.12	75.71	29,642
29 Dec 17	75.87000 +0.19	75.96	74.52	74.86	20,754
28 Dec 17	75.68000 +0.00	76.29	75.00	75.07	18,949
27 Dec 17	75.68000 +0.47	76.78	74.66	74.66	14,577
22 Dec 17	75.21000 +0.86	75.80	74.00	74.00	28,467
21 Dec 17	74.35000 -1.50	75.85	74.09	75.85	72,826
20 Dec 17	75.85000 -1.69	77.65	75.75	77.19	36,108
19 Dec 17	77.54000 +1.02	77.71	76.07	76.52	77,429
18 Dec 17	76.52000 +2.01	77.32	74.40	74.40	54,003
15 Dec 17	74.51000 -0.49	75.86	74.24	74.98	83,817
14 Dec 17	75.00000 -1.46	77.04	74.90	76.08	31,883
13 Dec 17	76.46000 +0.23	77.39	75.88	75.88	40,275
12 Dec 17	76.23000 +0.12	76.60	75.72	75.72	23,381
11 Dec 17	76.11000 -0.28	76.61	75.82	75.82	22,943
08 Dec 17	76.39000 -0.33	76.68	75.82	76.66	45,789
07 Dec 17	76.72000 +0.86	77.40	76.18	76.50	35,693
06 Dec 17	75.86000 +0.27	76.41	74.75	74.81	20,355
05 Dec 17	75.59000 -0.52	76.12	75.23	75.23	31,856
04 Dec 17	76.11000 -0.74	77.45	75.52	77.44	44,088
01 Dec 17	76.85000 -1.97	79.70	76.62	79.70	41,697
30 Nov 17	78.82000 +1.02	79.04	77.54	77.74	41,315
29 Nov 17	77.80000 -1.78	79.75	77.70	79.39	42,033
28 Nov 17	79.58000 +1.10	79.75	78.55	78.99	29,491
27 Nov 17	78.48000 -1.27	79.59	78.42	79.59	27,528
24 Nov 17	79.75000 +1.46	80.09	78.17	78.64	43,289
23 Nov 17	78.29000 +0.00	78.44	78.11	78.30	7,967
22 Nov 17	78.29000 -0.77	79.39	78.27	79.39	18,235
21 Nov 17	79.06000 +0.58	79.33	78.47	79.09	36,470
20 Nov 17	78.48000 +1.03	78.98	77.50	77.50	33,784
17 Nov 17	77.45000 +0.25	77.87	77.13	77.20	36,520
16 Nov 17	77.20000 +1.83	77.54	75.51	75.85	36,487
15 Nov 17	75.37000 +0.37	75.72	74.73	74.95	50,056
14 Nov 17	75.00000 -0.11	75.44	74.69	75.08	22,130
13 Nov 17	75.11000 -0.15	75.59	74.86	75.37	14,533
10 Nov 17	75.26000 -0.11	75.67	74.82	75.38	26,543
09 Nov 17	75.37000 -0.07	75.44	74.69	75.00	40,980
08 Nov 17	75.44000 -0.44	76.41	75.12	75.98	36,231
07 Nov 17	75.88000 -0.37	77.12	75.65	76.39	27,621
06 Nov 17	76.25000 +0.75	76.86	75.74	75.74	56,200
03 Nov 17	75.50000 -0.40	76.26	75.30	75.90	42,308
02 Nov 17	75.90000 -1.57	77.12	75.45	76.81	59,312
01 Nov 17	77.47000 +1.86	77.47	77.47	77.47	80,562
31 Oct 17	75.61000 +5.51	76.26	71.57	71.57	152,785
30 Oct 17	70.10000 +0.26	70.94	69.82	69.86	34,834
27 Oct 17	69.84000 -0.24	69.84	69.84	69.84	18,343
26 Oct 17	70.08000 -0.47	70.33	69.48	70.16	47,749
25 Oct 17	70.55000 +1.80	70.55	68.66	68.89	39,402
24 Oct 17	68.75000 -0.03	68.82	68.43	68.76	29,232
23 Oct 17	68.78000 +0.23	68.98	68.04	68.04	18,745
20 Oct 17	68.55000 +0.51	68.65	67.98	68.10	40,827
19 Oct 17	68.04000 -0.38	68.95	67.91	68.68	23,113
18 Oct 17	68.42000 +0.31	69.06	68.17	68.58	31,740
16 Oct 17	68.11000 +0.10	68.40	68.00	68.02	20,363
13 Oct 17	68.01000 +0.01	68.41	67.81	68.41	59,388
12 Oct 17	68.00000 +0.06	68.56	67.60	67.85	64,599
11 Oct 17	67.94000 +1.26	67.94	67.94	67.94	40,148
10 Oct 17	66.68000 +2.58	67.29	64.16	64.16	87,552
06 Oct 17	64.10000 +0.22	64.70	63.33	63.71	41,587
05 Oct 17	63.88000 +0.80	64.09	62.77	63.19	44,022
04 Oct 17	63.08000 +0.37	63.25	62.56	62.56	30,096
03 Oct 17	62.71000 +0.48	63.42	62.10	62.27	32,035
02 Oct 17	62.23000 +0.33	62.41	61.68	62.03	37,424
29 Sep 17	61.90000 +0.18	62.45	61.70	61.75	130,005
28 Sep 17	61.72000 +0.35	62.00	61.31	61.37	76,624
27 Sep 17	61.37000 +0.04	61.59	61.07	61.37	74,864
26 Sep 17	61.33000 +0.05	61.73	61.00	61.35	56,205
25 Sep 17	61.28000 +0.84	61.28	61.28	61.28	87,280
22 Sep 17	60.44000 +1.03	60.46	59.48	59.48	27,165
21 Sep 17	59.41000 +0.27	59.61	58.92	59.20	32,426
20 Sep 17	59.14000 +0.27	59.45	58.86	58.91	38,322
19 Sep 17	58.87000 -0.40	59.35	58.51	59.35	37,353
18 Sep 17	59.27000 -1.05	60.52	59.27	60.45	21,948
15 Sep 17	60.32000 -0.27	60.67	59.93	60.67	66,525
14 Sep 17	60.59000 -0.58	61.18	60.44	61.12	32,782
13 Sep 17	61.17000 -0.99	61.99	60.81	61.51	36,627
12 Sep 17	62.16000 +0.16	62.54	61.75	61.90	68,680
11 Sep 17	62.00000 +0.29	62.76	61.52	61.87	94,656
08 Sep 17	61.71000 -0.53	62.29	61.30	62.29	43,403
07 Sep 17	62.24000 -0.43	62.97	62.01	62.68	26,728
06 Sep 17	62.67000 -1.44	64.16	62.43	64.16	39,082
05 Sep 17	64.11000 -0.09	64.70	63.30	63.90	64,803
01 Sep 17	64.20000 -0.74	65.01	63.91	65.01	29,036
31 Aug 17	64.94000 +0.38	65.25	64.51	64.58	48,043
30 Aug 17	64.56000 +1.77	64.85	62.90	63.35	56,498
29 Aug 17	62.79000 +0.79	63.11	61.75	62.00	40,775
28 Aug 17	62.00000 +0.36	62.24	61.02	61.50	45,509
25 Aug 17	61.64000 -0.22	62.50	61.46	62.50	34,062
24 Aug 17	61.86000 -0.18	62.63	61.81	62.44	16,799
23 Aug 17	62.04000 -0.35	62.89	62.00	62.38	17,555
22 Aug 17	62.39000 +0.63	62.87	61.74	62.02	41,876
21 Aug 17	61.76000 -0.15	62.10	61.46	61.61	19,899
18 Aug 17	61.91000 -1.00	62.60	61.79	62.32	40,502
17 Aug 17	62.91000 -0.78	63.71	62.57	63.59	82,347
16 Aug 17	63.69000 -0.96	64.64	63.53	64.60	64,495
15 Aug 17	64.65000 -0.17	64.98	63.44	64.98	78,035
14 Aug 17	64.82000 +2.22	66.86	63.30	63.30	78,028
11 Aug 17	62.60000 -0.15	63.20	62.44	62.96	42,618
10 Aug 17	62.75000 -1.09	64.17	62.37	63.74	38,009
09 Aug 17	63.84000 -1.46	65.29	63.53	65.27	42,564
08 Aug 17	65.30000 -0.53	66.44	65.04	66.21	56,190
04 Aug 17	65.83000 -0.89	65.83	65.83	65.83	42,429
03 Aug 17	66.72000 -3.30	69.95	66.42	69.82	41,154
02 Aug 17	70.02000 +0.59	71.58	69.43	69.43	95,551
01 Aug 17	69.43000 +2.28	71.28	68.17	68.17	50,897
31 Jul 17	67.15000 -0.63	67.68	65.96	67.68	43,105
28 Jul 17	67.78000 -0.83	68.06	67.20	67.90	18,635
27 Jul 17	68.61000 -0.88	70.01	68.26	69.46	31,898
26 Jul 17	69.49000 +0.27	69.77	68.62	69.04	36,318
25 Jul 17	69.22000 +0.78	69.70	68.32	68.50	62,503
24 Jul 17	68.44000 +0.10	68.63	67.80	67.80	23,303
21 Jul 17	68.34000 +0.05	68.34	67.34	67.91	28,907
20 Jul 17	68.29000 +0.47	68.55	67.03	67.40	43,126
19 Jul 17	67.82000 -1.33	69.51	67.10	69.04	53,764
18 Jul 17	69.15000 -1.14	70.71	68.82	69.88	51,307
17 Jul 17	70.29000 -5.83	77.00	69.23	77.00	93,031
14 Jul 17	76.12000 +2.09	76.61	74.61	74.94	61,197
13 Jul 17	74.03000 +0.03	74.52	73.97	74.01	39,977
12 Jul 17	74.00000 +0.80	74.89	73.21	73.30	49,069
11 Jul 17	73.20000 +0.92	73.53	71.90	72.01	17,189
10 Jul 17	72.28000 -0.07	72.72	71.64	72.30	21,711
07 Jul 17	72.35000 +0.40	72.36	71.30	72.02	17,771
06 Jul 17	71.95000 +0.01	72.55	71.09	71.76	44,480
05 Jul 17	71.94000 -0.38	72.58	71.45	72.58	47,956
04 Jul 17	72.32000 -0.98	74.98	72.31	74.97	11,964
30 Jun 17	73.30000 +0.89	73.55	71.73	72.42	36,579
29 Jun 17	72.41000 -1.62	73.67	72.25	73.64	54,697
28 Jun 17	74.03000 +2.49	74.12	71.18	71.21	80,829
27 Jun 17	71.54000 -0.05	72.58	70.99	71.44	42,953
26 Jun 17	71.59000 +0.27	72.13	71.40	72.09	26,893
23 Jun 17	71.32000 +0.45	71.65	70.01	70.01	23,331
22 Jun 17	70.87000 -0.45	71.60	70.75	71.00	35,630
21 Jun 17	71.32000 +0.56	71.74	71.26	71.74	24,217
20 Jun 17	70.76000 +0.04	71.16	70.54	70.93	39,721
19 Jun 17	70.72000 +1.33	70.85	69.54	69.94	357,199
16 Jun 17	69.39000 -0.49	69.75	68.89	69.55	71,110
15 Jun 17	69.88000 -0.23	70.21	69.56	69.83	25,850
14 Jun 17	70.11000 -0.38	70.72	69.78	70.53	29,772
13 Jun 17	70.49000 -1.01	71.10	70.33	71.00	94,210
12 Jun 17	71.50000 -0.97	72.19	71.25	71.54	19,281
09 Jun 17	72.47000 -1.13	74.10	71.82	74.10	43,774
08 Jun 17	73.60000 -0.76	74.53	73.10	74.53	15,311
07 Jun 17	74.36000 +0.31	74.62	73.95	74.54	53,198
06 Jun 17	74.05000 -0.10	74.34	73.75	73.93	24,957
05 Jun 17	74.15000 -0.12	74.88	73.71	74.88	18,571
02 Jun 17	74.27000 +1.13	74.50	73.39	73.60	53,891
01 Jun 17	73.14000 +0.64	73.39	72.36	72.57	37,808
31 May 17	72.50000 +1.56	72.55	70.26	71.75	64,852
30 May 17	70.94000 -0.60	72.78	70.71	72.78	25,567
29 May 17	71.54000 +0.25	72.24	71.14	72.24	4,998
26 May 17	71.29000 -0.69	71.80	71.01	71.75	26,435
25 May 17	71.98000 +0.91	72.63	71.22	71.24	56,217
24 May 17	71.07000 +0.85	71.07	70.01	70.75	14,635
23 May 17	70.22000 +0.22	70.43	69.70	70.43	39,815
19 May 17	70.00000 +0.35	70.35	69.73	69.91	33,877
18 May 17	69.65000 -0.44	70.57	69.53	70.57	73,781
17 May 17	70.09000 -0.82	71.39	69.91	71.39	72,077
16 May 17	70.91000 +0.15	71.64	70.57	70.64	52,117
15 May 17	70.76000 +0.28	70.89	70.26	70.26	25,676
12 May 17	70.48000 -0.24	70.76	70.30	70.30	23,265
11 May 17	70.72000 -0.24	71.27	70.46	71.26	26,608
10 May 17	70.96000 -0.53	71.50	70.68	71.24	28,772
09 May 17	71.49000 -0.51	72.89	71.05	72.89	17,192
08 May 17	72.00000 +0.27	72.62	71.20	72.62	44,757
05 May 17	71.73000 +0.19	71.73	70.85	71.36	21,734
04 May 17	71.54000 +0.33	71.83	70.02	71.46	65,674
03 May 17	71.21000 -2.03	74.50	71.18	74.00	68,411
02 May 17	73.24000 +4.64	75.31	70.08	70.08	81,373
01 May 17	68.60000 +1.76	68.99	66.66	66.89	32,173
28 Apr 17	66.84000 +0.24	66.84	66.01	66.60	38,585
27 Apr 17	66.60000 +0.09	66.95	65.82	65.86	31,272
26 Apr 17	66.51000 +0.62	66.89	65.80	66.15	25,223
25 Apr 17	65.89000 -0.91	67.33	65.64	67.19	30,559
24 Apr 17	66.80000 -0.35	67.34	66.73	66.93	18,487
21 Apr 17	67.15000 +0.28	67.31	66.45	67.17	27,328
20 Apr 17	66.87000 +0.42	67.04	66.47	66.70	26,502
19 Apr 17	66.45000 +1.58	66.58	64.91	65.00	22,633
18 Apr 17	64.87000 +0.55	65.00	64.29	64.32	21,359
17 Apr 17	64.32000 +1.07	64.41	63.19	63.25	20,018
13 Apr 17	63.25000 -0.85	64.29	63.09	63.84	12,268
12 Apr 17	64.10000 -0.26	64.50	63.82	64.09	38,978
11 Apr 17	64.36000 +0.12	64.71	63.66	64.21	22,345
10 Apr 17	64.24000 +0.56	64.28	63.35	63.68	25,831
07 Apr 17	63.68000 -0.32	64.20	63.38	64.20	15,950
06 Apr 17	64.00000 -0.31	64.32	63.56	64.31	17,689
05 Apr 17	64.31000 +0.56	64.89	63.75	63.75	65,428
04 Apr 17	63.75000 +0.10	64.15	63.31	63.47	35,469
03 Apr 17	63.65000 +0.74	63.89	62.75	62.96	34,746
31 Mar 17	62.91000 +0.39	63.25	62.37	63.14	31,785
30 Mar 17	62.52000 -0.07	62.85	61.75	62.61	26,658
29 Mar 17	62.59000 -0.24	63.04	62.35	62.91	33,195
28 Mar 17	62.83000 -0.09	63.06	62.50	63.06	46,351
27 Mar 17	62.92000 -0.82	63.88	62.41	63.79	53,197
24 Mar 17	63.74000 -0.12	64.25	63.59	63.71	29,261
23 Mar 17	63.86000 +0.56	64.04	62.50	63.40	30,841
22 Mar 17	63.30000 -0.50	63.91	61.94	63.91	64,190
21 Mar 17	63.80000 -1.22	65.18	63.40	65.18	54,224
20 Mar 17	65.02000 +1.50	65.16	63.24	63.55	48,549
17 Mar 17	63.52000 -1.57	65.65	63.26	65.60	66,063
16 Mar 17	65.09000 -0.51	65.79	64.85	65.41	27,990
15 Mar 17	65.60000 +0.09	66.04	65.20	65.72	55,740
14 Mar 17	65.51000 -0.13	66.55	65.23	66.55	53,944
13 Mar 17	65.64000 -0.33	66.23	65.31	66.00	29,192
10 Mar 17	65.97000 +1.18	66.40	64.69	65.04	66,409
09 Mar 17	64.79000 -0.57	66.31	64.08	65.53	32,171
08 Mar 17	65.36000 -0.44	66.12	65.01	65.74	37,950
07 Mar 17	65.80000 +0.95	66.52	64.11	64.12	80,250
06 Mar 17	64.85000 -1.48	67.05	64.34	66.10	135,509
03 Mar 17	66.33000 -1.48	68.00	66.11	67.73	46,319
02 Mar 17	67.81000 +0.23	68.41	66.95	67.43	55,159
01 Mar 17	67.58000 +0.72	70.29	66.00	66.00	113,748
28 Feb 17	66.86000 +2.50	68.00	64.04	64.04	94,511
27 Feb 17	64.36000 +0.33	65.13	63.93	64.06	105,802
24 Feb 17	64.03000 +0.81	64.47	62.37	62.79	46,382
23 Feb 17	63.22000 +1.70	64.89	61.73	61.73	77,075
22 Feb 17	61.52000 +1.00	61.76	60.61	60.96	48,553
21 Feb 17	60.52000 +0.08	61.49	59.78	60.57	74,507
17 Feb 17	60.44000 +1.45	60.85	58.40	58.99	105,723
16 Feb 17	58.99000 +4.00	59.20	55.70	55.80	170,367
15 Feb 17	54.99000 +3.99	55.87	52.51	52.51	188,799
14 Feb 17	51.00000 -0.26	51.34	50.73	51.04	49,860
13 Feb 17	51.26000 -0.22	51.50	51.10	51.50	15,527
10 Feb 17	51.48000 +0.95	52.57	50.50	50.50	31,111
09 Feb 17	50.53000 +1.08	50.80	49.90	49.97	45,587
08 Feb 17	49.45000 +1.65	49.79	47.80	47.81	71,650
07 Feb 17	47.80000 +0.21	47.85	47.15	47.50	60,865
06 Feb 17	47.59000 -0.24	48.44	47.50	47.51	22,936
03 Feb 17	47.83000 -0.23	48.52	47.44	48.25	48,024
02 Feb 17	48.06000 -0.66	49.04	47.90	48.99	52,903
01 Feb 17	48.72000 +1.07	48.75	47.69	47.85	20,091
31 Jan 17	47.65000 -0.45	48.21	47.04	48.21	28,989
30 Jan 17	48.10000 -0.58	48.45	47.74	48.00	15,016
27 Jan 17	48.68000 +0.29	48.68	47.84	48.39	22,192
26 Jan 17	48.39000 -0.36	48.75	48.34	48.49	13,601
25 Jan 17	48.75000 +0.01	48.81	48.34	48.74	28,286
24 Jan 17	48.74000 -0.01	48.74	48.74	48.74	32,076
23 Jan 17	48.75000 +0.43	48.75	47.86	48.00	40,585
20 Jan 17	48.32000 +1.62	48.76	46.69	46.69	58,276
19 Jan 17	46.70000 -0.45	47.12	46.29	47.12	30,201
18 Jan 17	47.15000 -1.15	48.21	47.15	48.04	34,728
17 Jan 17	48.30000 +0.25	48.44	47.83	48.00	17,355
16 Jan 17	48.05000 -0.52	48.85	47.13	48.85	6,999
13 Jan 17	48.57000 -0.34	49.15	48.57	49.15	8,547
12 Jan 17	48.91000 +0.38	49.79	48.63	49.79	14,928
11 Jan 17	48.53000 -0.07	48.66	47.99	48.66	19,515
10 Jan 17	48.60000 -0.30	49.03	48.50	49.03	17,340
09 Jan 17	48.90000 +0.35	49.03	48.23	48.92	17,220
06 Jan 17	48.55000 -0.84	49.18	48.36	49.01	26,345
05 Jan 17	49.39000 +0.07	49.52	48.93	49.43	11,933
04 Jan 17	49.32000 +0.34	50.01	49.07	49.34	37,279
03 Jan 17	48.98000 -0.51	49.57	48.54	49.57	29,092
30 Dec 16	49.49000 +0.59	50.37	48.33	50.37	21,034
29 Dec 16	48.90000 +0.32	48.97	48.35	48.64	12,338
28 Dec 16	48.58000 -0.81	49.24	48.35	49.05	34,707
23 Dec 16	49.39000 -0.11	49.57	48.83	49.19	27,505
22 Dec 16	49.50000 -0.77	50.86	49.21	50.07	40,779
21 Dec 16	50.27000 -0.08	50.60	50.09	50.30	42,279
20 Dec 16	50.35000 +0.05	50.81	49.96	50.40	38,588
19 Dec 16	50.30000 +0.47	50.54	49.83	50.17	25,484
16 Dec 16	49.83000 -0.16	50.19	49.23	49.99	28,019
15 Dec 16	49.99000 +0.30	50.78	49.61	49.61	91,370
14 Dec 16	49.69000 -0.24	50.06	49.33	49.93	48,171
13 Dec 16	49.93000 -0.28	50.94	49.77	50.94	20,921
12 Dec 16	50.21000 +0.71	50.40	49.47	50.33	30,580
09 Dec 16	49.50000 +0.95	49.73	48.25	48.27	33,645
08 Dec 16	48.55000 +1.05	48.74	47.16	47.16	88,643
07 Dec 16	47.50000 +0.00	47.50	47.21	47.43	68,445
06 Dec 16	47.50000 +0.50	47.60	46.99	47.00	44,128
05 Dec 16	47.00000 -1.03	47.83	46.41	47.41	103,194
02 Dec 16	48.03000 -0.27	48.50	47.66	48.12	42,578
01 Dec 16	48.30000 +0.77	48.31	46.87	47.95	29,997
30 Nov 16	47.53000 +0.14	48.69	47.29	47.54	36,764
29 Nov 16	47.39000 -1.17	49.03	47.36	48.66	26,526
28 Nov 16	48.56000 +0.55	48.79	48.10	48.10	19,714
25 Nov 16	48.01000 +0.13	48.65	47.87	47.87	6,894
24 Nov 16	47.88000 -0.47	49.09	47.88	49.06	4,489
23 Nov 16	48.35000 +0.69	48.89	47.40	47.43	33,211
22 Nov 16	47.66000 +1.22	47.76	46.39	46.44	21,565
21 Nov 16	46.44000 -0.09	46.70	46.27	46.66	47,553
18 Nov 16	46.53000 -0.58	47.28	46.01	47.03	35,535
17 Nov 16	47.11000 +1.02	47.31	46.00	46.25	69,848
16 Nov 16	46.09000 -1.38	48.35	45.97	47.41	80,294
15 Nov 16	47.47000 -0.52	48.98	47.41	48.98	84,199
14 Nov 16	47.99000 +0.12	48.19	47.40	48.00	154,358
11 Nov 16	47.87000 -0.03	48.07	47.71	47.97	23,883
10 Nov 16	47.90000 +0.02	48.34	47.84	47.97	55,214
09 Nov 16	47.88000 -0.08	48.11	47.64	47.75	75,226
08 Nov 16	47.96000 -0.05	48.43	47.93	48.00	53,754
07 Nov 16	48.01000 -0.36	49.17	47.84	48.35	37,184
04 Nov 16	48.37000 +0.37	48.69	48.00	48.00	88,253
03 Nov 16	48.00000 +0.00	48.20	47.90	47.90	118,676
02 Nov 16	48.00000 +0.00	48.26	47.95	48.00	116,929
01 Nov 16	48.00000 +1.30	48.22	46.47	46.50	203,359
31 Oct 16	46.70000 -1.11	47.85	46.00	47.85	175,677
28 Oct 16	47.81000 -5.19	49.90	46.26	48.92	353,000
27 Oct 16	53.00000 -0.94	54.23	52.78	53.89	38,118
26 Oct 16	53.94000 -0.56	54.50	53.44	54.50	43,183
25 Oct 16	54.50000 -0.76	55.17	54.35	55.12	31,877
24 Oct 16	55.26000 +0.06	55.43	54.35	55.30	43,413
21 Oct 16	55.20000 +0.92	55.40	54.20	54.25	42,057
20 Oct 16	54.28000 -0.30	54.93	53.78	54.79	47,338
19 Oct 16	54.58000 -0.07	55.05	54.17	54.59	24,921
18 Oct 16	54.65000 +0.07	55.13	54.33	54.98	50,226
17 Oct 16	54.58000 +0.78	54.68	53.39	53.40	35,305
14 Oct 16	53.80000 -0.56	54.89	53.67	54.22	40,112
13 Oct 16	54.36000 -0.16	54.72	53.49	54.09	39,798
12 Oct 16	54.52000 -0.93	55.00	53.96	55.00	45,026
11 Oct 16	55.45000 -0.17	55.80	54.25	54.25	62,232
07 Oct 16	55.62000 +0.03	56.12	55.24	55.53	41,912
06 Oct 16	55.59000 -0.03	55.69	54.80	55.50	52,733
05 Oct 16	55.62000 -0.47	56.70	55.47	56.11	50,523
04 Oct 16	56.09000 +0.86	56.09	54.82	55.23	95,844
03 Oct 16	55.23000 +0.16	55.80	54.93	55.08	51,282
30 Sep 16	55.07000 +0.00	55.31	54.41	54.79	55,374
29 Sep 16	55.07000 +0.15	55.32	54.03	54.50	23,758
28 Sep 16	54.92000 +0.73	55.23	54.30	54.33	40,821
27 Sep 16	54.19000 -0.92	54.75	53.27	54.75	23,080
26 Sep 16	55.11000 +0.29	55.50	54.43	54.71	60,825
23 Sep 16	54.82000 -0.79	55.83	54.64	55.10	24,141
22 Sep 16	55.61000 +1.52	55.61	54.60	54.98	20,824
21 Sep 16	54.09000 -1.00	55.03	54.03	55.02	30,186
20 Sep 16	55.09000 -0.47	55.74	54.95	55.74	27,149
19 Sep 16	55.56000 +0.02	56.50	55.00	56.50	28,716
16 Sep 16	55.54000 +0.16	56.56	54.35	56.56	140,375
15 Sep 16	55.38000 +1.18	55.79	54.07	54.16	237,173
14 Sep 16	54.20000 +0.10	54.70	53.89	54.07	32,536
13 Sep 16	54.10000 +0.64	54.36	53.39	53.46	46,143
12 Sep 16	53.46000 -0.04	54.10	52.64	54.09	31,403
09 Sep 16	53.50000 -1.27	54.32	53.50	54.32	83,355
08 Sep 16	54.77000 +0.02	55.21	54.25	54.45	24,878
07 Sep 16	54.75000 -0.22	55.42	54.46	55.42	25,536
06 Sep 16	54.97000 -1.32	56.07	54.50	56.00	55,078
02 Sep 16	56.29000 +0.30	56.62	55.92	55.99	11,697
01 Sep 16	55.99000 +2.03	56.62	54.16	54.16	73,468
31 Aug 16	53.96000 -1.58	55.62	53.65	55.36	73,130
30 Aug 16	55.54000 +0.53	55.77	55.05	55.08	24,490
29 Aug 16	55.01000 -0.68	56.19	54.98	55.34	26,051
26 Aug 16	55.69000 +0.44	55.85	54.57	54.57	19,728
25 Aug 16	55.25000 -0.51	55.64	54.35	55.50	38,450
24 Aug 16	55.76000 -0.46	56.71	55.75	56.71	30,407
23 Aug 16	56.22000 +0.39	56.48	55.24	55.53	20,049
22 Aug 16	55.83000 +0.52	55.97	54.67	55.27	25,180
19 Aug 16	55.31000 -0.30	55.70	54.72	55.70	55,279
18 Aug 16	55.61000 -1.08	56.65	55.22	56.52	37,160
17 Aug 16	56.69000 +0.18	57.35	55.84	56.50	94,131
16 Aug 16	56.51000 -0.46	57.04	56.50	56.75	37,515
15 Aug 16	56.97000 +1.10	57.60	54.90	54.90	59,469
12 Aug 16	55.87000 -0.71	56.41	55.83	56.38	20,682
11 Aug 16	56.58000 -0.66	57.32	56.13	57.32	27,693
10 Aug 16	57.24000 -0.05	58.03	57.03	57.30	93,206
09 Aug 16	57.29000 +0.29	57.82	56.83	56.90	62,339
08 Aug 16	57.00000 +0.48	57.31	56.47	56.47	28,952
05 Aug 16	56.52000 +0.50	56.88	56.12	56.12	37,598
04 Aug 16	56.02000 +0.61	56.38	55.10	55.28	64,464
03 Aug 16	55.41000 +0.92	55.44	54.14	54.60	33,607
02 Aug 16	54.49000 +0.59	55.36	53.93	54.31	114,048
29 Jul 16	53.90000 +0.83	54.07	53.00	53.16	41,995
28 Jul 16	53.07000 +0.12	53.26	52.80	53.09	42,981
27 Jul 16	52.95000 +0.78	53.72	52.50	52.97	60,013
26 Jul 16	52.17000 +3.06	52.27	50.00	50.00	127,239
25 Jul 16	49.11000 +0.41	49.28	48.72	48.72	39,976
22 Jul 16	48.70000 -0.22	48.95	48.60	48.77	38,930
21 Jul 16	48.92000 +0.07	49.66	48.80	48.96	64,865
20 Jul 16	48.85000 +0.63	49.50	48.30	48.62	35,960
19 Jul 16	48.22000 +0.46	48.45	47.61	47.61	36,144
18 Jul 16	47.76000 -0.39	48.22	47.44	48.03	61,128
15 Jul 16	48.15000 -0.17	48.35	47.89	48.26	120,263
14 Jul 16	48.32000 +0.64	48.53	47.34	47.66	51,098
13 Jul 16	47.68000 -0.11	48.31	47.20	48.00	78,418
12 Jul 16	47.79000 +2.22	47.87	45.28	45.59	134,689
11 Jul 16	45.57000 +0.19	45.80	45.30	45.47	77,995
08 Jul 16	45.38000 +0.91	45.96	44.80	44.80	39,285
07 Jul 16	44.47000 +0.03	44.67	44.00	44.57	63,857
06 Jul 16	44.44000 +0.59	44.66	42.80	43.53	158,071
05 Jul 16	43.85000 +0.00	44.21	43.47	43.86	44,457
04 Jul 16	43.85000 -0.27	44.25	43.85	44.22	33,487
30 Jun 16	44.12000 -1.12	44.84	43.65	44.80	109,476
29 Jun 16	45.24000 +1.60	45.27	43.54	43.65	127,262
28 Jun 16	43.64000 +0.04	44.33	43.26	43.90	75,917
27 Jun 16	43.60000 -2.62	46.15	43.25	46.13	127,964
24 Jun 16	46.22000 -2.12	47.79	45.84	47.38	112,228
23 Jun 16	48.34000 +1.28	49.00	47.20	47.20	65,801
22 Jun 16	47.06000 +0.35	47.33	46.75	47.04	61,828
21 Jun 16	46.71000 -0.11	46.95	46.32	46.90	46,511
20 Jun 16	46.82000 +0.31	47.44	46.69	47.28	24,646
17 Jun 16	46.51000 +0.01	46.75	45.67	46.10	67,649
16 Jun 16	46.50000 -0.57	47.06	46.26	46.41	59,701
15 Jun 16	47.07000 +1.35	47.53	46.22	46.99	95,685
14 Jun 16	45.72000 -0.56	46.52	45.55	46.26	70,662
13 Jun 16	46.28000 -1.88	48.07	46.12	48.06	35,428
10 Jun 16	48.16000 -1.01	48.88	47.74	48.88	42,118
09 Jun 16	49.17000 +0.07	49.25	48.50	48.51	26,424
08 Jun 16	49.10000 -0.18	49.36	49.10	49.25	25,079
07 Jun 16	49.28000 -1.46	50.67	49.03	50.23	52,528
06 Jun 16	50.74000 -0.39	51.31	50.39	51.31	16,004
03 Jun 16	51.13000 -0.45	51.58	50.52	51.58	13,580
02 Jun 16	51.58000 -0.11	51.81	51.46	51.69	34,303
01 Jun 16	51.69000 +0.43	52.20	51.00	52.12	41,276
31 May 16	51.26000 +0.11	51.79	51.14	51.77	64,744
30 May 16	51.15000 -0.88	51.85	51.15	51.57	4,545
27 May 16	52.03000 +0.78	52.44	51.49	51.50	22,746
26 May 16	51.25000 -0.35	51.69	51.24	51.33	28,960
25 May 16	51.60000 +0.08	51.95	51.30	51.93	30,514
24 May 16	51.52000 +0.69	51.80	50.69	50.69	45,714
20 May 16	50.83000 +1.10	51.25	49.73	50.90	21,036
19 May 16	49.73000 +0.00	49.92	48.68	49.56	45,271
18 May 16	49.73000 -0.20	50.04	48.58	48.58	27,809
17 May 16	49.93000 -0.54	50.54	49.45	50.15	35,526
16 May 16	50.47000 +0.43	51.03	50.23	50.23	28,911
13 May 16	50.04000 -0.80	50.82	49.71	50.82	39,262
12 May 16	50.84000 +0.13	51.23	49.70	50.58	38,950
11 May 16	50.71000 -0.47	51.09	50.00	50.96	40,376
10 May 16	51.18000 -0.10	51.94	50.93	51.94	29,823
09 May 16	51.28000 -0.29	52.06	51.12	51.56	23,960
06 May 16	51.57000 +0.81	52.10	50.53	51.27	34,096
05 May 16	50.76000 -0.04	51.15	50.23	50.86	43,929
04 May 16	50.80000 -0.50	51.15	50.15	50.88	52,600
03 May 16	51.30000 -0.51	51.70	50.43	51.28	48,909
02 May 16	51.81000 -0.09	52.21	51.15	52.19	50,655
29 Apr 16	51.90000 -0.30	52.56	51.83	51.87	56,144
28 Apr 16	52.20000 -0.10	53.33	52.02	52.64	87,971
27 Apr 16	52.30000 +2.27	52.77	49.69	50.65	105,346
26 Apr 16	50.03000 +2.83	51.15	47.22	48.39	92,940
25 Apr 16	47.20000 -0.86	48.89	46.75	47.93	39,422
22 Apr 16	48.06000 -0.20	48.62	47.81	48.05	20,130
21 Apr 16	48.26000 -0.51	48.73	47.76	48.73	27,635
20 Apr 16	48.77000 -0.24	49.00	48.52	49.00	24,739
19 Apr 16	49.01000 -0.81	49.81	48.78	49.81	26,710
18 Apr 16	49.82000 -0.43	50.68	49.65	49.96	28,763
15 Apr 16	50.25000 +0.76	50.25	49.48	49.93	44,301
14 Apr 16	49.49000 -0.47	50.07	48.78	49.62	23,717
13 Apr 16	49.96000 +1.61	50.00	48.47	48.47	49,401
12 Apr 16	48.35000 -0.39	48.96	48.25	48.80	22,060
11 Apr 16	48.74000 -0.02	49.38	48.22	49.18	21,662
08 Apr 16	48.76000 -0.04	49.02	47.84	48.90	30,121
07 Apr 16	48.80000 +0.24	48.90	48.25	48.57	27,478
06 Apr 16	48.56000 -0.12	48.88	48.18	48.84	27,513
05 Apr 16	48.68000 +0.78	49.07	47.56	47.71	33,810
04 Apr 16	47.90000 -0.29	48.32	47.23	48.18	45,411
01 Apr 16	48.19000 -1.02	49.33	48.16	49.21	51,128
31 Mar 16	49.21000 +1.51	49.45	47.57	47.57	40,607
30 Mar 16	47.70000 +0.82	48.29	46.60	47.14	48,900
29 Mar 16	46.88000 +0.41	47.45	46.46	46.68	88,617
28 Mar 16	46.47000 -0.22	46.69	45.53	46.67	38,717
24 Mar 16	46.69000 +0.28	47.00	45.65	46.31	34,486
23 Mar 16	46.41000 +0.73	46.87	45.81	45.87	32,810
22 Mar 16	45.68000 +0.10	46.18	45.02	45.23	51,196
21 Mar 16	45.58000 +0.31	45.75	44.79	45.12	21,688
18 Mar 16	45.27000 +0.27	45.59	44.72	45.09	63,133
17 Mar 16	45.00000 +0.19	45.39	44.27	44.83	61,793
16 Mar 16	44.81000 -0.75	46.10	44.75	45.90	77,087
15 Mar 16	45.56000 -2.45	48.06	45.53	47.91	57,129
14 Mar 16	48.01000 +0.14	48.77	47.80	48.19	61,577
11 Mar 16	47.87000 +0.27	48.35	47.10	47.79	28,363
10 Mar 16	47.60000 +0.63	47.80	46.71	47.19	18,252
09 Mar 16	46.97000 -1.62	48.71	46.45	48.68	87,526
08 Mar 16	48.59000 +0.03	49.16	48.12	48.48	34,647
07 Mar 16	48.56000 +0.54	48.80	47.66	47.82	34,113
04 Mar 16	48.02000 -0.72	48.98	47.60	48.59	61,565
03 Mar 16	48.74000 +0.86	48.79	48.00	48.11	47,765
02 Mar 16	47.88000 +1.35	47.94	46.22	46.33	66,022
01 Mar 16	46.53000 +0.03	46.86	46.00	46.37	50,276
29 Feb 16	46.50000 -0.10	46.84	46.08	46.50	50,587
26 Feb 16	46.60000 +1.06	46.75	45.36	45.58	59,604
25 Feb 16	45.54000 -0.04	45.76	45.25	45.64	47,170
24 Feb 16	45.58000 -0.12	45.83	45.33	45.50	21,150
23 Feb 16	45.70000 +0.17	45.98	45.21	45.98	194,853
22 Feb 16	45.53000 +0.02	46.00	45.23	45.75	58,141
19 Feb 16	45.51000 +0.96	45.80	44.41	44.59	45,280
18 Feb 16	44.55000 +0.04	45.12	44.26	44.41	93,798
17 Feb 16	44.51000 -1.41	46.26	43.82	46.25	107,942
16 Feb 16	45.92000 +0.43	46.08	45.10	46.00	104,448
12 Feb 16	45.49000 -0.51	46.49	44.33	46.49	46,548
11 Feb 16	46.00000 +0.03	46.00	44.73	45.16	104,967
10 Feb 16	45.97000 +1.75	46.15	44.65	44.65	60,874
09 Feb 16	44.22000 +0.16	45.04	43.26	43.49	206,050
08 Feb 16	44.06000 -0.93	44.40	43.25	44.40	78,552
05 Feb 16	44.99000 -2.44	48.76	44.42	47.43	88,411
04 Feb 16	47.43000 -0.15	47.90	46.97	47.42	82,101
03 Feb 16	47.58000 -3.29	51.51	47.16	51.40	130,509
02 Feb 16	50.87000 -3.17	54.04	50.79	53.87	103,065
01 Feb 16	54.04000 -6.84	56.78	52.60	55.00	160,067
29 Jan 16	60.88000 +1.05	61.06	59.54	59.83	68,528
28 Jan 16	59.83000 +0.38	61.19	59.56	60.07	43,458
27 Jan 16	59.45000 -1.00	60.01	59.00	60.01	26,068
26 Jan 16	60.45000 +2.33	61.00	57.95	58.00	69,645
25 Jan 16	58.12000 -1.09	60.47	57.89	59.39	202,102
22 Jan 16	59.21000 +1.50	59.24	57.68	58.90	73,025
21 Jan 16	57.71000 -0.68	59.87	57.42	59.16	61,796
20 Jan 16	58.39000 +0.73	59.01	55.37	55.37	261,790
19 Jan 16	57.66000 +2.69	57.78	55.00	55.00	126,742
18 Jan 16	54.97000 -2.47	56.56	53.68	56.10	32,046
15 Jan 16	57.44000 +0.28	58.25	55.73	58.25	85,729
14 Jan 16	57.16000 +1.01	57.21	54.07	55.75	72,111
13 Jan 16	56.15000 -3.08	59.50	55.73	59.49	62,534
12 Jan 16	59.23000 +1.38	59.58	57.74	57.74	221,094
11 Jan 16	57.85000 -1.02	59.35	57.54	58.99	26,428
08 Jan 16	58.87000 -0.89	60.71	58.71	60.00	42,281
07 Jan 16	59.76000 -0.04	60.98	58.32	60.98	35,932
06 Jan 16	59.80000 -1.48	61.00	59.22	60.39	45,280
05 Jan 16	61.28000 +0.21	61.60	60.88	61.25	43,939
04 Jan 16	61.07000 -0.66	62.06	60.49	62.04	30,496
31 Dec 15	61.73000 -0.52	62.37	61.51	61.57	35,067
30 Dec 15	62.25000 +0.43	62.70	61.66	61.80	17,957
29 Dec 15	61.82000 -0.84	62.38	60.90	62.01	44,954
24 Dec 15	62.66000 +0.85	63.08	61.54	61.81	18,040
23 Dec 15	61.81000 -0.19	62.20	61.53	61.94	42,592
22 Dec 15	62.00000 +0.13	62.46	61.49	62.04	34,068
21 Dec 15	61.87000 -0.06	62.25	61.17	62.14	19,180
18 Dec 15	61.93000 -0.28	62.51	60.80	62.21	58,913
17 Dec 15	62.21000 +0.22	63.04	62.00	62.00	48,200
16 Dec 15	61.99000 +0.51	62.06	61.15	61.15	36,963
15 Dec 15	61.48000 +0.41	61.58	60.96	60.97	38,315
14 Dec 15	61.07000 -0.12	61.24	60.74	61.14	41,159
11 Dec 15	61.19000 -0.09	61.31	60.48	60.52	64,604
10 Dec 15	61.28000 +2.28	61.73	59.12	60.02	78,890
09 Dec 15	59.00000 -0.17	60.00	58.50	58.98	65,550
08 Dec 15	59.17000 -0.14	60.44	59.08	60.44	35,644
07 Dec 15	59.31000 -0.05	60.06	58.97	59.33	29,847
04 Dec 15	59.36000 +0.82	59.46	58.31	58.66	41,751
03 Dec 15	58.54000 -1.08	59.88	58.11	59.88	93,290
02 Dec 15	59.62000 -1.12	61.07	59.16	59.85	36,818
01 Dec 15	60.74000 +0.29	60.84	60.09	60.59	58,799
30 Nov 15	60.45000 +0.70	60.60	58.35	59.00	82,955
27 Nov 15	59.75000 -0.75	60.56	59.40	60.30	59,588
26 Nov 15	60.50000 -0.41	60.75	60.30	60.75	24,165
25 Nov 15	60.91000 +0.91	61.39	59.75	59.91	61,828
24 Nov 15	60.00000 +0.01	60.00	59.47	59.80	52,313
23 Nov 15	59.99000 +0.17	60.00	59.83	60.00	27,481
20 Nov 15	59.82000 +0.00	60.00	59.51	59.70	41,057
19 Nov 15	59.82000 -0.18	60.00	59.54	59.99	41,106
18 Nov 15	60.00000 +0.78	60.03	59.20	59.21	74,055
17 Nov 15	59.22000 +0.00	60.10	58.80	59.39	69,122
16 Nov 15	59.22000 +0.32	59.43	58.30	58.85	30,265
13 Nov 15	58.90000 -0.88	59.78	58.88	59.64	36,745
12 Nov 15	59.78000 -0.17	60.11	59.25	59.35	50,426
11 Nov 15	59.95000 -0.49	61.50	59.65	61.11	54,511
10 Nov 15	60.44000 +0.03	61.40	60.20	60.50	51,364
09 Nov 15	60.41000 -1.29	61.49	60.13	61.02	56,605
06 Nov 15	61.70000 -0.65	62.65	61.53	62.50	52,047
05 Nov 15	62.35000 -0.70	63.55	62.14	62.91	48,022
04 Nov 15	63.05000 -1.04	64.75	63.01	64.47	45,931
03 Nov 15	64.09000 -0.16	64.81	63.59	64.34	29,261
02 Nov 15	64.25000 -0.58	66.01	63.94	66.01	56,257
30 Oct 15	64.83000 -0.47	65.96	64.73	65.15	86,150
29 Oct 15	65.30000 +1.65	66.71	63.13	64.06	108,268
28 Oct 15	63.65000 +2.75	64.25	60.95	61.00	157,503
27 Oct 15	60.90000 +5.71	61.30	55.20	55.20	113,577
26 Oct 15	55.19000 -1.22	56.81	55.00	56.15	21,963
23 Oct 15	56.41000 +0.86	56.90	56.00	56.09	20,891
22 Oct 15	55.55000 +0.99	56.18	54.26	54.98	20,111
21 Oct 15	54.56000 -0.44	55.68	53.89	55.00	22,405
20 Oct 15	55.00000 +0.46	55.80	54.10	54.48	36,584
19 Oct 15	54.54000 +1.31	54.60	52.04	52.05	21,402
16 Oct 15	53.23000 -0.04	54.35	53.11	53.23	22,697
15 Oct 15	53.27000 +0.08	53.52	52.08	52.21	33,395
14 Oct 15	53.19000 -1.85	55.02	52.85	55.00	21,049
13 Oct 15	55.04000 +0.80	55.75	54.51	54.51	23,274
09 Oct 15	54.24000 -0.62	54.97	53.50	54.97	25,932
08 Oct 15	54.86000 +0.27	55.18	53.19	54.08	32,649
07 Oct 15	54.59000 +0.17	55.70	53.63	54.43	31,697
06 Oct 15	54.42000 -1.77	56.43	54.24	56.43	38,968
05 Oct 15	56.19000 +0.44	56.68	55.58	56.23	32,317
02 Oct 15	55.75000 +0.39	56.24	55.18	55.58	19,197
01 Oct 15	55.36000 +1.16	55.45	53.58	54.20	74,996
30 Sep 15	54.20000 -1.10	55.48	53.64	55.48	64,774
29 Sep 15	55.30000 -1.95	57.27	54.60	57.03	92,502
28 Sep 15	57.25000 -1.50	58.50	56.79	58.50	26,935
25 Sep 15	58.75000 +0.71	58.75	57.33	57.88	83,033
24 Sep 15	58.04000 -1.22	59.26	57.83	59.25	39,456
23 Sep 15	59.26000 +1.18	60.05	58.14	58.14	43,052
22 Sep 15	58.08000 +0.69	58.35	56.68	56.76	34,918
21 Sep 15	57.39000 +0.38	58.30	57.20	57.55	29,967
18 Sep 15	57.01000 -1.61	58.53	57.01	58.43	217,907
17 Sep 15	58.62000 +0.10	59.23	58.32	58.32	32,305
16 Sep 15	58.52000 +2.19	58.91	56.34	56.79	72,418
15 Sep 15	56.33000 +0.24	56.59	54.97	56.39	48,505
14 Sep 15	56.09000 -0.69	56.66	55.25	56.50	36,034
11 Sep 15	56.78000 +1.38	56.95	55.03	55.03	37,162
10 Sep 15	55.40000 -0.97	56.82	55.14	56.82	25,470
09 Sep 15	56.37000 +0.24	57.47	55.14	56.66	74,143
08 Sep 15	56.13000 +0.66	56.59	55.09	56.59	53,461
04 Sep 15	55.47000 -1.50	56.76	55.13	56.61	41,576
03 Sep 15	56.97000 -3.39	60.48	56.65	60.48	48,180
02 Sep 15	60.36000 +2.61	60.36	58.61	58.76	39,588
01 Sep 15	57.75000 -0.27	58.12	56.91	57.00	66,699
31 Aug 15	58.02000 +1.11	58.70	56.80	56.80	46,480
28 Aug 15	56.91000 -0.24	57.69	56.91	57.69	48,295
27 Aug 15	57.15000 +0.94	57.85	56.66	56.89	51,183
26 Aug 15	56.21000 +1.06	56.88	54.04	56.88	74,327
25 Aug 15	55.15000 -0.21	56.90	55.01	56.89	64,512
24 Aug 15	55.36000 -2.96	56.85	50.57	54.00	49,863
21 Aug 15	58.32000 -2.44	60.54	58.16	60.54	28,780
20 Aug 15	60.76000 +0.01	60.93	59.25	60.74	19,226
19 Aug 15	60.75000 -0.65	61.75	60.33	61.75	17,009
18 Aug 15	61.40000 -0.08	62.50	60.31	60.31	19,507
17 Aug 15	61.48000 -0.35	62.88	61.02	61.96	21,910
14 Aug 15	61.83000 +1.05	62.00	60.75	61.35	73,827
13 Aug 15	60.78000 +0.85	61.77	59.81	59.81	18,166
12 Aug 15	59.93000 -1.07	61.99	59.92	61.99	41,973
11 Aug 15	61.00000 -0.95	62.00	60.23	62.00	37,008
10 Aug 15	61.95000 +1.00	61.95	55.00	55.00	81,630
07 Aug 15	60.95000 -0.86	62.41	60.89	61.84	52,191
06 Aug 15	61.81000 +2.91	62.70	60.20	61.89	67,632
05 Aug 15	58.90000 +5.31	59.15	55.00	55.00	118,491
04 Aug 15	53.59000 -0.90	54.85	53.42	54.48	40,711
31 Jul 15	54.49000 +0.13	54.75	54.05	54.50	28,348
30 Jul 15	54.36000 -0.28	54.93	54.18	54.51	21,502
29 Jul 15	54.64000 -0.25	55.73	54.26	54.26	30,817
28 Jul 15	54.89000 +2.69	54.99	52.20	52.24	72,645
27 Jul 15	52.20000 -0.99	52.99	51.75	52.54	52,142
24 Jul 15	53.19000 +0.15	53.66	52.83	52.83	42,769
23 Jul 15	53.04000 -1.28	54.79	52.79	54.79	21,946
22 Jul 15	54.32000 -0.47	54.82	54.05	54.34	19,198
21 Jul 15	54.79000 +0.07	55.39	54.15	54.66	32,372
20 Jul 15	54.72000 +0.52	54.99	54.10	54.49	37,650
17 Jul 15	54.20000 +0.75	54.50	53.45	53.45	21,934
16 Jul 15	53.45000 +1.35	54.26	52.31	52.39	54,893
15 Jul 15	52.10000 -0.17	52.63	51.57	51.67	32,704
14 Jul 15	52.27000 +1.02	52.55	51.28	51.28	38,241
13 Jul 15	51.25000 +1.33	51.78	50.18	50.18	77,217
10 Jul 15	49.92000 +0.43	50.00	49.24	49.24	105,918
09 Jul 15	49.49000 +0.39	49.98	49.18	49.96	37,535
08 Jul 15	49.10000 -0.60	49.63	49.00	49.20	64,461
07 Jul 15	49.70000 +0.27	50.12	49.49	50.01	112,534
06 Jul 15	49.43000 +0.44	50.14	48.77	48.99	96,779
03 Jul 15	48.99000 -0.08	49.32	48.51	48.51	30,172
02 Jul 15	49.07000 +1.27	49.68	47.79	47.79	112,787
30 Jun 15	47.80000 +0.68	48.13	47.04	47.04	39,763
29 Jun 15	47.12000 -0.32	47.27	46.85	46.85	46,766
26 Jun 15	47.44000 +0.56	47.44	46.51	46.51	52,527
25 Jun 15	46.88000 +0.31	46.88	46.00	46.68	20,385
24 Jun 15	46.57000 +0.16	46.88	45.90	46.73	20,610
23 Jun 15	46.41000 -0.39	46.98	46.25	46.44	87,683
22 Jun 15	46.80000 +0.73	46.95	45.86	45.86	68,035
19 Jun 15	46.07000 -0.36	46.90	45.96	46.35	186,831
18 Jun 15	46.43000 -0.58	46.78	45.50	46.62	88,690
17 Jun 15	47.01000 -0.69	47.38	46.70	47.35	138,737
16 Jun 15	47.70000 -0.05	48.42	46.92	47.33	85,633
15 Jun 15	47.75000 -0.81	48.74	47.48	48.25	16,030
12 Jun 15	48.56000 -0.24	49.00	48.40	48.88	113,876
11 Jun 15	48.80000 -0.44	49.95	48.79	49.92	104,217
10 Jun 15	49.24000 +0.24	49.62	48.51	48.81	131,573
09 Jun 15	49.00000 -2.18	50.99	48.64	50.75	0
08 Jun 15	51.18000 -1.00	52.39	50.62	52.00	0
05 Jun 15	52.18000 -1.00	53.45	52.18	53.11	59,010
04 Jun 15	53.18000 +0.23	53.50	52.24	52.24	188,583
03 Jun 15	52.95000 +1.20	53.36	51.60	52.84	59,407
02 Jun 15	51.75000 -30.19	53.64	51.45	53.00	47,409
01 Jun 15	81.94000 +0.75	82.68	80.95	81.22	63,372
29 May 15	81.19000 +0.18	81.90	80.50	80.80	60,657
28 May 15	81.01000 +1.32	81.53	79.50	79.51	82,186
27 May 15	79.69000 +1.69	80.25	77.99	78.00	54,122
26 May 15	78.00000 -0.10	78.58	77.72	77.91	60,479
25 May 15	78.10000 -0.44	79.19	77.87	78.79	22,206
22 May 15	78.54000 +1.50	78.83	77.08	77.08	69,679
21 May 15	77.04000 +1.27	78.40	75.35	75.35	126,736
20 May 15	75.77000 +1.01	76.00	74.65	74.85	79,221
19 May 15	74.76000 +0.97	75.05	74.29	74.48	107,202
15 May 15	73.79000 +0.02	74.11	73.03	73.27	31,812
14 May 15	73.77000 +0.18	74.00	72.93	73.03	68,061
13 May 15	73.59000 -1.00	74.69	73.16	74.10	61,049
12 May 15	74.59000 -2.42	76.59	74.12	76.11	52,126
11 May 15	77.01000 -0.58	77.42	76.63	76.82	35,045
08 May 15	77.59000 +0.30	78.49	77.49	78.30	21,580
07 May 15	77.29000 -0.07	78.20	75.61	77.36	57,106
06 May 15	77.36000 -1.27	78.69	76.78	78.69	27,811
05 May 15	78.63000 -0.71	79.77	78.24	79.77	50,033
04 May 15	79.34000 +0.62	79.84	78.52	78.75	43,485
01 May 15	78.72000 -0.26	79.49	77.97	79.20	58,282
30 Apr 15	78.98000 -0.21	79.58	78.38	79.18	46,380
29 Apr 15	79.19000 +0.43	79.66	77.27	77.66	121,792
28 Apr 15	78.76000 -1.17	79.50	77.03	79.50	142,932
27 Apr 15	79.93000 -0.79	80.99	79.34	80.30	31,601
24 Apr 15	80.72000 +0.00	81.23	79.98	81.23	35,323
23 Apr 15	80.72000 -0.37	81.00	80.21	80.87	30,839
22 Apr 15	81.09000 -1.60	82.64	80.57	82.64	30,898
21 Apr 15	82.69000 +0.67	83.26	81.71	82.02	59,847
20 Apr 15	82.02000 -2.37	84.65	81.44	84.55	55,109
17 Apr 15	84.39000 -0.13	84.65	83.45	84.05	26,896
16 Apr 15	84.52000 -0.24	85.43	84.40	84.76	42,249
15 Apr 15	84.76000 +0.73	85.04	83.73	84.00	64,586
14 Apr 15	84.03000 -2.99	87.32	83.84	86.01	59,037
13 Apr 15	87.02000 -0.44	87.80	85.90	87.31	50,803
10 Apr 15	87.46000 +0.19	88.25	87.19	87.59	39,673
09 Apr 15	87.27000 +0.25	88.18	86.53	87.13	35,636
08 Apr 15	87.02000 +1.67	87.33	85.20	85.57	87,998
07 Apr 15	85.35000 +0.95	85.38	84.40	84.40	69,778
06 Apr 15	84.40000 +0.26	84.45	83.30	83.30	61,689
02 Apr 15	84.14000 +0.26	84.25	83.39	83.46	94,580
01 Apr 15	83.88000 +1.91	83.91	80.86	80.86	66,453
31 Mar 15	81.97000 +0.29	82.50	81.42	82.50	40,127
30 Mar 15	81.68000 +1.80	82.72	79.75	80.25	63,825
27 Mar 15	79.88000 +0.81	80.00	78.81	78.81	55,796
26 Mar 15	79.07000 +0.01	79.47	78.56	78.75	60,576
25 Mar 15	79.06000 -1.03	80.19	78.80	80.19	81,269
24 Mar 15	80.09000 +0.13	80.89	78.54	79.78	54,416
23 Mar 15	79.96000 +0.16	80.25	79.08	79.93	74,097
20 Mar 15	79.80000 +0.49	80.84	79.00	79.02	115,125
19 Mar 15	79.31000 -0.70	80.35	78.66	79.99	39,297
18 Mar 15	80.01000 +0.41	80.44	79.25	79.66	53,197
17 Mar 15	79.60000 +2.00	80.90	76.89	77.60	122,877
16 Mar 15	77.60000 +1.59	78.50	75.55	76.30	71,719
13 Mar 15	76.01000 +0.12	76.02	75.15	75.51	99,288
12 Mar 15	75.89000 +0.70	77.60	75.14	75.96	65,990
11 Mar 15	75.19000 +0.59	75.69	73.93	73.93	79,102
10 Mar 15	74.60000 +0.20	75.25	72.05	73.76	37,377
09 Mar 15	74.40000 +1.36	75.55	73.06	73.06	60,744
06 Mar 15	73.04000 -1.63	75.04	71.15	75.01	100,180
05 Mar 15	74.67000 +0.31	75.61	74.34	74.56	29,336
04 Mar 15	74.36000 -0.47	75.02	74.03	75.02	41,215
03 Mar 15	74.83000 -1.12	76.26	74.64	76.00	50,392
02 Mar 15	75.95000 +0.13	76.79	75.19	75.54	38,432
27 Feb 15	75.82000 -0.09	76.15	75.25	76.15	37,357
26 Feb 15	75.91000 -0.71	77.33	75.80	76.84	35,290
25 Feb 15	76.62000 -0.22	77.68	76.29	76.91	33,984
24 Feb 15	76.84000 -0.25	77.60	76.64	77.60	63,095
23 Feb 15	77.09000 +1.08	77.70	76.01	76.01	36,100
20 Feb 15	76.01000 -0.34	77.49	75.47	76.86	47,616
19 Feb 15	76.35000 +4.35	77.84	71.54	72.00	113,886
18 Feb 15	72.00000 +0.25	72.64	71.81	71.99	64,084
17 Feb 15	71.75000 -0.24	72.55	71.60	71.64	78,091
13 Feb 15	71.99000 -0.04	72.61	71.62	72.03	87,122
12 Feb 15	72.03000 +1.03	72.83	70.44	70.44	84,967
11 Feb 15	71.00000 +4.69	72.45	69.10	71.20	173,877
10 Feb 15	66.31000 -1.05	67.50	66.22	67.01	13,740
09 Feb 15	67.36000 -0.64	67.71	66.39	67.71	22,714
06 Feb 15	68.00000 -0.15	68.70	67.68	68.15	60,724
05 Feb 15	68.15000 +1.12	69.64	67.30	67.30	101,064
04 Feb 15	67.03000 -1.59	68.33	66.84	68.33	36,237
03 Feb 15	68.62000 +1.34	68.88	66.41	68.44	30,822
02 Feb 15	67.28000 +0.43	68.68	66.64	66.79	74,725
30 Jan 15	66.85000 +1.07	67.18	65.52	65.52	35,338
29 Jan 15	65.78000 +0.05	66.21	65.39	65.87	25,296
28 Jan 15	65.73000 -0.24	66.00	65.38	65.91	19,542
27 Jan 15	65.97000 +0.34	66.18	64.97	65.14	42,465
26 Jan 15	65.63000 +0.39	66.16	64.77	65.43	48,219
23 Jan 15	65.24000 -0.29	66.62	64.94	65.96	47,508
22 Jan 15	65.53000 +2.10	65.69	63.38	63.51	31,661
21 Jan 15	63.43000 +0.47	64.04	62.98	63.24	16,372
20 Jan 15	62.96000 -0.02	63.26	62.93	62.99	26,805
19 Jan 15	62.98000 +0.17	63.34	62.63	62.99	11,641
16 Jan 15	62.81000 +1.39	62.83	60.74	60.74	25,345
15 Jan 15	61.42000 +0.21	61.65	60.94	61.25	15,302
14 Jan 15	61.21000 -0.08	61.93	60.14	60.27	28,415
13 Jan 15	61.29000 -0.21	62.50	61.07	61.07	29,737
12 Jan 15	61.50000 -0.64	62.14	61.09	62.14	32,643
09 Jan 15	62.14000 +1.39	62.45	60.70	61.47	32,945
08 Jan 15	60.75000 +1.84	60.91	58.97	59.52	33,203
07 Jan 15	58.91000 +0.41	59.36	58.46	58.78	36,966
06 Jan 15	58.50000 -0.90	59.38	58.42	59.36	111,347
05 Jan 15	59.40000 -0.33	59.90	58.94	59.34	46,077
02 Jan 15	59.73000 +0.45	60.16	58.72	59.35	35,662
31 Dec 14	59.28000 +0.91	59.53	58.26	58.55	19,353
30 Dec 14	58.37000 -0.21	58.83	58.37	58.71	30,931
29 Dec 14	58.58000 +0.09	58.81	58.00	58.03	33,286
24 Dec 14	58.49000 -0.14	58.75	58.00	58.51	22,182
23 Dec 14	58.63000 -0.31	59.30	58.39	58.40	25,392
22 Dec 14	58.94000 +0.03	59.15	58.00	58.91	53,656
19 Dec 14	58.91000 -0.36	59.99	58.91	59.14	67,646
18 Dec 14	59.27000 -0.40	60.30	59.02	60.15	62,867
17 Dec 14	59.67000 -0.29	60.09	59.17	59.76	36,009
16 Dec 14	59.96000 +0.32	60.92	59.16	59.58	66,065
15 Dec 14	59.64000 +0.31	59.88	58.75	59.33	33,040
12 Dec 14	59.33000 -1.04	60.72	58.68	60.72	34,479
11 Dec 14	60.37000 +1.47	60.96	57.59	58.57	58,359
10 Dec 14	58.90000 -2.57	61.57	58.20	61.15	34,373
09 Dec 14	61.47000 -1.01	62.36	60.88	62.36	54,333
08 Dec 14	62.48000 -1.56	64.20	62.30	64.18	33,659
05 Dec 14	64.04000 +0.64	64.39	62.77	62.77	26,848
04 Dec 14	63.40000 -1.31	64.99	63.20	64.99	56,509
03 Dec 14	64.71000 +2.24	65.95	62.68	62.97	119,909
02 Dec 14	62.47000 +1.57	63.64	60.81	60.81	79,513
01 Dec 14	60.90000 +0.22	61.25	60.39	60.99	72,655
28 Nov 14	60.68000 +0.66	62.38	60.40	60.40	21,293
27 Nov 14	60.02000 +0.11	60.89	59.70	59.99	36,546
26 Nov 14	59.91000 +1.18	60.00	58.44	58.78	35,690
25 Nov 14	58.73000 -0.61	59.90	58.47	59.86	135,607
24 Nov 14	59.34000 +0.75	59.89	58.47	58.75	43,716
21 Nov 14	58.59000 -0.18	59.49	57.87	59.44	42,662
20 Nov 14	58.77000 -0.66	59.33	57.83	59.06	45,000
19 Nov 14	59.43000 +0.73	59.61	57.35	58.96	39,078
18 Nov 14	58.70000 -0.37	59.99	58.40	59.37	28,058
17 Nov 14	59.07000 +0.75	59.43	58.66	58.99	38,523
14 Nov 14	58.32000 -0.37	59.00	58.24	58.99	28,420
13 Nov 14	58.69000 +0.03	59.05	58.69	59.00	20,021
12 Nov 14	58.66000 +0.15	58.93	58.15	58.66	45,520
11 Nov 14	58.51000 -0.28	59.01	58.32	58.70	35,073
10 Nov 14	58.79000 -0.19	59.18	57.78	59.18	30,148
07 Nov 14	58.98000 -0.32	59.74	58.58	59.14	46,582
06 Nov 14	59.30000 +0.10	60.00	58.70	59.48	63,279
05 Nov 14	59.20000 -0.19	60.10	58.97	59.85	87,623
04 Nov 14	59.39000 -1.08	60.45	58.86	59.83	101,957
03 Nov 14	60.47000 +0.91	60.54	59.55	59.71	123,141
31 Oct 14	59.56000 +0.73	60.41	58.44	58.55	88,307
30 Oct 14	58.83000 +0.71	59.33	57.75	57.89	98,549
29 Oct 14	58.12000 +0.80	58.45	57.05	57.05	40,912
28 Oct 14	57.32000 -4.25	61.48	56.01	61.48	172,055
27 Oct 14	61.57000 -1.05	62.68	61.30	62.63	33,093
24 Oct 14	62.62000 +2.67	62.99	59.78	59.81	81,427
23 Oct 14	59.95000 -0.51	60.65	59.80	60.36	38,860
22 Oct 14	60.46000 -0.11	61.15	60.31	60.99	53,505
21 Oct 14	60.57000 +0.50	60.84	60.12	60.84	28,522
20 Oct 14	60.07000 -0.44	60.98	59.46	60.98	40,214
17 Oct 14	60.51000 +0.04	60.95	60.33	60.95	32,232
16 Oct 14	60.47000 +0.53	61.56	59.02	59.02	29,571
15 Oct 14	59.94000 -1.90	60.81	57.44	60.81	204,023
14 Oct 14	61.84000 +1.17	61.90	59.54	60.68	79,803
10 Oct 14	60.67000 +0.21	61.54	60.18	60.45	62,515
09 Oct 14	60.46000 +0.74	60.69	59.00	59.41	146,032
08 Oct 14	59.72000 +0.53	59.72	58.51	58.93	30,597
07 Oct 14	59.19000 +0.32	59.19	58.56	58.93	31,246
06 Oct 14	58.87000 -0.17	59.14	58.75	59.09	27,087
03 Oct 14	59.04000 +0.84	59.40	58.58	58.76	23,867
02 Oct 14	58.20000 +0.25	58.25	57.54	57.90	50,274
01 Oct 14	57.95000 -0.83	58.25	57.54	58.25	39,640
30 Sep 14	58.78000 +0.62	59.09	57.93	58.41	45,981
29 Sep 14	58.16000 +0.88	58.29	56.26	56.47	44,576
26 Sep 14	57.28000 +0.18	58.11	57.23	57.30	58,143
25 Sep 14	57.10000 -2.17	59.56	57.10	59.55	41,861
24 Sep 14	59.27000 -0.18	60.09	58.95	60.08	34,013
23 Sep 14	59.45000 +0.13	60.04	58.53	58.53	24,395
22 Sep 14	59.32000 +0.00	59.68	58.75	58.98	39,164
19 Sep 14	59.32000 -0.39	59.74	58.70	59.71	138,848
18 Sep 14	59.71000 +0.36	59.81	58.82	58.82	19,473
17 Sep 14	59.35000 -0.80	60.47	59.20	60.47	55,268
16 Sep 14	60.15000 +0.23	60.71	59.82	60.07	64,120
15 Sep 14	59.92000 -0.86	61.04	59.38	60.28	75,497
12 Sep 14	60.78000 -0.06	61.40	60.51	60.51	23,518
11 Sep 14	60.84000 +0.07	61.42	60.15	60.99	63,006
10 Sep 14	60.77000 -0.21	61.42	60.52	60.98	45,018
09 Sep 14	60.98000 -0.49	61.47	60.90	61.39	100,143
08 Sep 14	61.47000 +0.92	61.58	60.66	60.77	23,596
05 Sep 14	60.55000 -0.32	61.20	60.14	61.05	18,882
04 Sep 14	60.87000 -0.77	61.50	60.08	61.50	14,653
03 Sep 14	61.64000 -0.36	62.35	61.55	62.01	29,529
02 Sep 14	62.00000 +2.25	62.40	60.06	60.06	42,891
29 Aug 14	59.75000 -0.33	60.24	59.75	60.01	21,468
28 Aug 14	60.08000 -0.07	60.56	59.92	60.05	46,423
27 Aug 14	60.15000 -0.38	60.53	59.91	60.53	18,791
26 Aug 14	60.53000 +1.29	60.72	59.13	59.13	35,323
25 Aug 14	59.24000 -0.20	59.71	59.07	59.71	25,535
22 Aug 14	59.44000 -0.69	59.60	58.60	59.51	64,405
21 Aug 14	60.13000 +0.03	60.23	59.86	59.86	20,264
20 Aug 14	60.10000 +0.11	60.10	59.31	59.79	32,593
19 Aug 14	59.99000 +1.85	60.71	58.16	58.51	34,706
18 Aug 14	58.14000 -0.72	59.25	57.90	59.24	61,289
15 Aug 14	58.86000 +0.60	58.94	58.01	58.18	78,859
14 Aug 14	58.26000 -1.31	60.00	58.26	59.99	51,956
13 Aug 14	59.57000 +0.07	59.94	59.25	59.85	48,969
12 Aug 14	59.50000 +0.34	59.77	59.35	59.41	24,436
11 Aug 14	59.16000 -0.22	59.80	59.00	59.33	31,153
08 Aug 14	59.38000 -0.03	60.29	58.08	58.82	60,007
07 Aug 14	59.41000 -0.07	59.80	59.13	59.68	55,864
06 Aug 14	59.48000 -0.35	59.93	59.48	59.84	26,427
05 Aug 14	59.83000 +0.64	59.93	59.21	59.79	28,638
01 Aug 14	59.19000 -1.56	60.74	58.67	60.44	29,113
31 Jul 14	60.75000 -0.04	61.88	60.50	60.50	52,089
30 Jul 14	60.79000 +1.36	61.05	59.71	60.20	81,719
29 Jul 14	59.43000 +2.95	59.72	57.25	57.25	73,797
28 Jul 14	56.48000 +0.54	56.80	56.27	56.44	25,164
25 Jul 14	55.94000 -0.77	56.41	55.90	56.41	17,824
24 Jul 14	56.71000 +0.75	56.72	55.63	55.63	24,663
23 Jul 14	55.96000 +0.32	55.97	55.59	55.59	9,151
22 Jul 14	55.64000 +0.07	55.89	55.51	55.61	13,665
21 Jul 14	55.57000 +0.57	55.57	55.00	55.00	13,358
18 Jul 14	55.00000 -0.14	55.21	55.00	55.01	6,276
17 Jul 14	55.14000 +0.69	55.71	54.31	54.31	17,376
16 Jul 14	54.45000 +0.10	54.54	54.03	54.03	64,180
15 Jul 14	54.35000 -0.31	54.79	54.20	54.31	20,094
14 Jul 14	54.66000 +0.55	55.26	54.11	54.11	14,890
11 Jul 14	54.11000 -0.76	55.09	54.11	54.95	32,800
10 Jul 14	54.87000 +1.19	55.44	53.58	53.77	101,113
09 Jul 14	53.68000 -0.09	54.10	53.25	53.75	36,179
08 Jul 14	53.77000 -0.52	54.05	53.29	53.83	19,044
07 Jul 14	54.29000 -0.21	55.06	53.81	54.45	34,013
04 Jul 14	54.50000 +0.18	54.89	54.47	54.81	3,738
03 Jul 14	54.32000 -0.30	54.74	53.90	54.74	35,461
02 Jul 14	54.62000 +0.54	54.96	53.83	53.83	19,179
30 Jun 14	54.08000 -0.48	54.41	53.80	54.17	27,999
27 Jun 14	54.56000 +0.51	54.67	53.74	53.91	33,140
26 Jun 14	54.05000 -0.62	54.36	53.67	54.36	30,640
25 Jun 14	54.67000 -0.23	54.89	54.35	54.89	12,518
24 Jun 14	54.90000 +0.13	55.02	54.75	54.93	26,995
23 Jun 14	54.77000 -0.32	55.23	54.58	55.00	51,144
20 Jun 14	55.09000 -0.28	55.43	55.02	55.02	55,472
19 Jun 14	55.37000 -0.18	55.52	55.00	55.52	20,606
18 Jun 14	55.55000 +0.29	55.55	55.25	55.26	39,582
17 Jun 14	55.26000 +0.06	55.90	55.03	55.25	58,309
16 Jun 14	55.20000 -0.02	55.46	54.96	55.05	47,375
13 Jun 14	55.22000 -0.78	55.99	55.22	55.92	19,715
12 Jun 14	56.00000 -0.49	56.48	55.87	56.48	20,878
11 Jun 14	56.49000 -0.76	57.16	56.28	57.09	26,615
10 Jun 14	57.25000 -0.12	57.34	56.75	57.27	12,671
09 Jun 14	57.37000 +1.20	58.00	55.94	55.99	71,466
06 Jun 14	56.17000 +0.75	56.35	55.30	55.43	222,050
05 Jun 14	55.42000 -0.56	56.05	55.14	55.97	33,245
04 Jun 14	55.98000 +0.07	56.16	55.50	56.12	26,520
03 Jun 14	55.91000 +0.16	56.03	55.10	55.55	80,031
02 Jun 14	55.75000 +1.68	56.33	54.51	54.51	97,420
30 May 14	54.07000 +0.30	54.37	53.75	53.75	33,625
29 May 14	53.77000 +0.63	53.95	52.91	53.14	47,492
28 May 14	53.14000 -0.11	53.60	53.05	53.08	26,443
27 May 14	53.25000 +0.02	53.61	53.15	53.15	35,984
26 May 14	53.23000 +0.32	53.25	53.11	53.16	8,336
23 May 14	52.91000 -0.05	53.15	52.85	52.86	32,675
22 May 14	52.96000 +0.00	53.28	52.90	53.01	31,852
21 May 14	52.96000 +0.05	53.13	52.88	53.03	20,972
20 May 14	52.91000 +0.06	53.08	52.85	52.86	53,149
16 May 14	52.85000 -0.24	53.18	52.85	53.18	19,207
15 May 14	53.09000 -0.89	54.27	52.93	54.27	28,678
14 May 14	53.98000 -0.20	54.12	53.83	54.09	15,769
13 May 14	54.18000 -0.10	54.35	54.00	54.30	13,427
12 May 14	54.28000 +0.00	54.41	54.00	54.37	7,140
09 May 14	54.28000 -0.09	54.59	53.54	54.41	13,660
08 May 14	54.37000 -0.63	54.97	54.31	54.88	52,740
07 May 14	55.00000 -0.02	55.23	53.76	55.12	146,044
06 May 14	55.02000 +0.27	55.37	54.48	54.75	255,481
05 May 14	54.75000 +0.00	54.99	54.60	54.83	7,995
02 May 14	54.75000 +0.25	54.99	54.50	54.50	43,234
01 May 14	54.50000 +0.40	54.66	53.74	54.00	60,909
30 Apr 14	54.10000 +0.52	54.67	53.52	53.77	162,678
29 Apr 14	53.58000 +1.44	53.85	52.55	52.70	105,969
28 Apr 14	52.14000 +0.14	52.20	52.00	52.01	37,517
25 Apr 14	52.00000 -1.24	52.53	51.49	52.52	36,821
24 Apr 14	53.24000 +0.27	53.40	53.00	53.00	20,699
23 Apr 14	52.97000 -0.19	53.40	52.90	52.98	11,512
22 Apr 14	53.16000 -0.14	53.32	52.81	53.25	36,220
21 Apr 14	53.30000 -0.06	53.59	52.86	53.59	7,548
17 Apr 14	53.36000 +0.36	53.61	52.96	53.00	9,541
16 Apr 14	53.00000 +0.40	53.38	52.66	52.69	56,237
15 Apr 14	52.60000 +0.62	52.80	52.02	52.46	38,571
14 Apr 14	51.98000 -0.14	52.98	51.98	51.98	32,017
11 Apr 14	52.12000 -1.44	53.52	51.98	53.21	32,177
10 Apr 14	53.56000 +0.21	53.72	53.25	53.26	16,648
09 Apr 14	53.35000 -0.10	53.66	53.20	53.63	17,372
08 Apr 14	53.45000 +0.44	53.62	52.35	52.57	22,643
07 Apr 14	53.01000 -0.84	53.90	52.78	53.90	34,961
04 Apr 14	53.85000 -0.05	53.95	53.75	53.95	34,544
03 Apr 14	53.90000 -0.04	53.98	53.72	53.97	43,192
02 Apr 14	53.94000 +0.51	54.09	53.62	53.62	110,395
01 Apr 14	53.43000 +0.93	54.02	52.50	52.50	43,806
31 Mar 14	52.50000 +0.26	52.57	52.00	52.49	99,059
28 Mar 14	52.24000 -0.90	53.28	52.22	52.86	79,697
27 Mar 14	53.14000 -1.83	54.90	52.74	54.84	67,767
26 Mar 14	54.97000 +0.00	55.24	54.88	54.88	47,333
25 Mar 14	54.97000 +0.94	55.39	54.00	54.00	32,984
24 Mar 14	54.03000 -1.12	54.98	52.85	54.91	48,238
21 Mar 14	55.15000 +0.62	55.15	54.71	54.75	127,066
20 Mar 14	54.53000 +0.65	54.66	53.30	53.30	35,719
19 Mar 14	53.88000 -0.80	54.82	53.87	54.76	73,992
18 Mar 14	54.68000 +0.69	55.35	53.87	54.25	51,247
17 Mar 14	53.99000 +0.45	54.13	53.40	53.40	65,666
14 Mar 14	53.54000 +0.50	53.70	53.15	53.20	21,234
13 Mar 14	53.04000 +0.04	53.24	52.99	52.99	27,494
12 Mar 14	53.00000 +0.02	53.16	52.93	53.08	60,442
11 Mar 14	52.98000 +0.88	53.29	52.10	52.26	43,952
10 Mar 14	52.10000 +0.34	52.12	51.66	51.96	51,166
07 Mar 14	51.76000 +0.24	52.10	51.51	51.88	77,921
06 Mar 14	51.52000 +0.64	51.59	50.86	50.88	35,839
05 Mar 14	50.88000 -0.25	51.31	50.85	51.31	39,818
04 Mar 14	51.13000 +0.40	51.15	50.52	50.78	39,090
03 Mar 14	50.73000 +0.10	50.78	50.50	50.50	45,550
28 Feb 14	50.63000 +0.44	50.76	49.88	49.88	63,241
27 Feb 14	50.19000 +0.52	50.35	49.76	49.90	30,094
26 Feb 14	49.67000 +0.98	49.68	48.73	48.73	77,474
25 Feb 14	48.69000 -0.71	48.96	48.33	48.91	127,014
24 Feb 14	49.40000 +0.54	49.50	48.91	49.06	46,700
21 Feb 14	48.86000 -0.89	49.96	48.81	49.96	25,094
20 Feb 14	49.75000 +0.23	49.97	49.48	49.51	38,462
19 Feb 14	49.52000 +1.05	50.25	48.55	48.60	128,644
18 Feb 14	48.47000 +0.13	48.57	48.18	48.34	87,426
14 Feb 14	48.34000 +0.65	48.56	47.62	47.95	41,330
13 Feb 14	47.69000 +0.44	48.17	47.11	47.11	142,663
12 Feb 14	47.25000 +1.57	48.67	46.39	46.39	86,950
11 Feb 14	45.68000 +0.46	46.51	45.50	45.50	37,864
10 Feb 14	45.22000 -0.60	45.86	44.99	45.48	30,567
07 Feb 14	45.82000 +0.30	46.29	45.38	45.84	23,650
06 Feb 14	45.52000 +0.52	45.87	45.09	45.25	60,613
05 Feb 14	45.00000 +0.31	45.48	44.70	44.80	98,820
04 Feb 14	44.69000 +0.19	44.71	44.00	44.60	32,345
03 Feb 14	44.50000 -0.42	44.73	43.85	44.73	40,672
31 Jan 14	44.92000 +0.20	44.95	44.33	44.33	21,305
30 Jan 14	44.72000 +0.20	44.72	44.25	44.40	27,622
29 Jan 14	44.52000 +1.24	44.54	43.00	43.00	68,982
28 Jan 14	43.28000 -0.02	43.53	42.75	43.50	41,846
27 Jan 14	43.30000 -0.63	44.25	43.12	43.70	29,436
24 Jan 14	43.93000 -0.99	44.45	43.80	44.29	15,939
23 Jan 14	44.92000 -0.49	45.52	44.91	45.52	10,448
22 Jan 14	45.41000 -0.29	45.99	45.40	45.55	39,105
21 Jan 14	45.70000 -0.33	46.41	45.50	46.08	15,020
20 Jan 14	46.03000 +0.17	46.07	45.61	45.61	2,701
17 Jan 14	45.86000 +0.33	46.30	45.67	45.74	20,339
16 Jan 14	45.53000 -0.44	45.96	45.13	45.57	29,628
15 Jan 14	45.97000 +0.74	46.35	44.72	45.03	377,280
14 Jan 14	45.23000 -0.41	45.66	45.00	45.50	16,951
13 Jan 14	45.64000 -0.27	46.21	45.52	45.94	21,375
10 Jan 14	45.91000 -0.33	46.71	45.83	46.20	33,732
09 Jan 14	46.24000 -0.29	46.60	45.68	46.55	21,450
08 Jan 14	46.53000 -0.32	46.97	46.26	46.97	36,689
07 Jan 14	46.85000 +1.70	47.28	45.45	45.45	41,426
06 Jan 14	45.15000 -0.80	45.98	44.86	45.96	91,722
03 Jan 14	45.95000 +0.65	45.97	45.00	45.22	22,736
02 Jan 14	45.30000 -0.45	45.68	44.95	45.68	16,551
31 Dec 13	45.75000 -0.01	46.00	45.58	45.65	27,946
30 Dec 13	45.76000 -0.02	45.90	45.58	45.75	50,295
27 Dec 13	45.78000 +0.27	45.89	45.60	45.60	22,696
24 Dec 13	45.51000 +0.16	45.70	45.35	45.51	8,040
23 Dec 13	45.35000 -0.17	45.73	45.17	45.64	17,284
20 Dec 13	45.52000 +0.64	45.62	44.86	44.92	166,481
19 Dec 13	44.88000 +0.08	45.40	44.73	44.80	68,303
18 Dec 13	44.80000 +0.22	45.72	44.36	44.83	57,873
17 Dec 13	44.58000 +0.22	44.85	44.02	44.56	63,921
16 Dec 13	44.36000 +0.81	44.96	43.43	43.74	58,749
13 Dec 13	43.55000 +0.45	43.71	43.10	43.10	36,110
12 Dec 13	43.10000 -0.12	43.46	43.09	43.10	28,146
11 Dec 13	43.22000 -0.02	43.45	43.00	43.05	26,654
10 Dec 13	43.24000 +0.35	43.30	42.96	42.99	42,562
09 Dec 13	42.89000 +0.13	43.10	42.65	42.73	27,953
06 Dec 13	42.76000 -0.16	43.33	42.68	43.15	12,132
05 Dec 13	42.92000 +0.14	43.50	42.57	42.57	19,535
04 Dec 13	42.78000 -0.78	43.31	42.55	43.28	13,717
03 Dec 13	43.56000 -0.44	44.00	43.12	44.00	43,647
02 Dec 13	44.00000 -0.09	44.20	43.45	44.01	35,410
29 Nov 13	44.09000 +0.06	44.20	43.84	43.84	8,436
28 Nov 13	44.03000 -0.42	44.25	43.99	44.01	24,970
27 Nov 13	44.45000 +0.26	44.50	44.03	44.19	19,434
26 Nov 13	44.19000 +0.10	44.41	43.88	43.88	32,318
25 Nov 13	44.09000 -0.35	44.50	43.66	44.50	46,714
22 Nov 13	44.44000 +0.00	44.88	44.07	44.88	19,334
21 Nov 13	44.44000 +0.49	44.61	43.95	44.08	41,184
20 Nov 13	43.95000 +0.03	44.13	43.69	44.13	50,726
19 Nov 13	43.92000 +0.27	43.98	43.36	43.64	42,573
18 Nov 13	43.65000 -0.06	44.00	43.64	43.98	29,190
15 Nov 13	43.71000 -0.05	43.84	43.32	43.76	23,727
14 Nov 13	43.76000 +0.53	43.87	43.05	43.23	24,157
13 Nov 13	43.23000 -0.27	43.41	42.67	43.15	23,706
12 Nov 13	43.50000 +0.53	43.60	42.90	42.90	61,157
11 Nov 13	42.97000 -0.41	43.26	42.51	43.01	54,376
08 Nov 13	43.38000 -1.03	44.59	43.20	44.50	46,816
07 Nov 13	44.41000 +0.37	44.49	43.99	43.99	55,824
06 Nov 13	44.04000 +0.08	44.28	43.90	44.00	38,365
05 Nov 13	43.96000 +0.30	44.01	43.76	43.76	41,409
04 Nov 13	43.66000 -0.50	44.06	43.58	44.00	69,848
01 Nov 13	44.16000 +0.82	44.19	43.22	43.32	107,915
31 Oct 13	43.34000 +0.11	43.58	43.10	43.10	25,146
30 Oct 13	43.23000 -0.05	43.28	43.00	43.28	250,569
29 Oct 13	43.28000 +0.48	43.28	42.79	43.00	194,614
28 Oct 13	42.80000 -0.54	43.36	42.78	43.33	345,414
25 Oct 13	43.34000 -0.36	43.52	43.12	43.51	21,350
24 Oct 13	43.70000 -0.05	44.50	43.59	43.71	28,874
23 Oct 13	43.75000 +2.03	44.12	41.97	41.97	34,245
22 Oct 13	41.72000 -0.36	42.09	41.58	42.09	152,325
21 Oct 13	42.08000 -0.11	42.71	41.82	42.71	48,745
18 Oct 13	42.19000 +0.19	42.34	41.59	41.80	33,094
17 Oct 13	42.00000 +0.41	42.09	41.53	41.72	44,156
16 Oct 13	41.59000 -0.33	41.95	41.57	41.95	12,776
15 Oct 13	41.92000 +0.03	42.10	41.71	41.71	60,011
11 Oct 13	41.89000 -0.34	42.56	41.76	42.26	52,709
10 Oct 13	42.23000 +0.97	42.40	41.51	41.51	19,981
09 Oct 13	41.26000 -0.10	41.50	41.25	41.50	12,843
08 Oct 13	41.36000 +0.03	41.40	41.20	41.26	19,592
07 Oct 13	41.33000 +0.46	41.40	40.93	41.06	5,624
04 Oct 13	40.87000 +0.02	41.09	40.85	40.99	44,529
03 Oct 13	40.85000 -0.01	41.16	40.59	40.59	11,873
02 Oct 13	40.86000 +0.79	41.01	40.39	40.40	18,115
01 Oct 13	40.07000 +0.11	40.25	39.90	39.90	17,313
30 Sep 13	39.96000 -0.40	40.26	39.95	40.15	16,583
27 Sep 13	40.36000 +0.12	40.36	39.95	39.95	9,953
26 Sep 13	40.24000 +0.14	40.27	39.91	39.91	29,279
25 Sep 13	40.10000 -0.20	40.58	40.02	40.55	24,655
24 Sep 13	40.30000 +0.50	40.43	39.50	39.50	33,903
23 Sep 13	39.80000 +0.60	39.80	39.10	39.27	43,619
20 Sep 13	39.20000 -0.50	39.70	39.02	39.02	126,135
19 Sep 13	39.70000 +0.97	39.74	38.75	38.75	416,067
18 Sep 13	38.73000 +0.05	38.88	38.64	38.82	55,230
17 Sep 13	38.68000 -0.16	38.97	38.68	38.97	31,279
16 Sep 13	38.84000 -0.25	39.25	38.38	38.95	54,828
13 Sep 13	39.09000 +0.36	39.30	38.53	38.53	38,971
12 Sep 13	38.73000 -0.84	39.38	38.54	39.37	30,939
11 Sep 13	39.57000 +0.02	39.64	38.94	39.41	43,036
10 Sep 13	39.55000 +1.15	39.94	38.40	38.40	46,112
09 Sep 13	38.40000 +0.68	38.48	37.80	37.80	11,177
06 Sep 13	37.72000 -0.09	37.85	37.21	37.57	27,170
05 Sep 13	37.81000 +0.02	38.06	37.61	37.78	138,928
04 Sep 13	37.79000 +0.57	37.95	37.06	37.16	71,073
03 Sep 13	37.22000 +0.43	37.49	36.86	37.14	40,723
30 Aug 13	36.79000 -0.54	37.37	36.71	37.20	18,139
29 Aug 13	37.33000 +0.31	37.49	36.22	36.82	15,253
28 Aug 13	37.02000 -0.47	37.59	36.90	37.35	18,629
27 Aug 13	37.49000 -0.13	37.68	37.26	37.41	54,520
26 Aug 13	37.62000 +0.27	37.75	37.36	37.48	20,609
23 Aug 13	37.35000 -0.08	37.44	36.94	37.44	8,379
22 Aug 13	37.43000 +0.09	37.60	37.13	37.31	17,719
21 Aug 13	37.34000 -0.16	37.49	37.03	37.48	106,936
20 Aug 13	37.50000 -0.40	38.00	37.12	37.97	46,849
19 Aug 13	37.90000 -0.28	38.11	37.85	38.06	27,985
16 Aug 13	38.18000 +0.04	38.26	37.89	38.14	60,943
15 Aug 13	38.14000 +0.12	38.30	37.89	38.05	40,831
14 Aug 13	38.02000 +0.25	38.14	37.52	37.85	19,940
13 Aug 13	37.77000 +0.04	38.14	37.37	37.80	40,499
12 Aug 13	37.73000 -0.13	37.88	37.60	37.86	80,344
09 Aug 13	37.86000 -0.62	38.60	37.30	38.60	142,397
08 Aug 13	38.48000 +0.58	38.50	37.76	37.76	28,191
07 Aug 13	37.90000 -0.10	38.10	37.78	37.78	75,475
06 Aug 13	38.00000 -0.20	38.15	37.67	37.67	40,313
02 Aug 13	38.20000 +0.37	38.21	37.67	37.90	78,959
01 Aug 13	37.83000 -0.38	38.24	37.43	38.24	45,915
31 Jul 13	38.21000 +1.60	38.74	36.61	36.61	237,939
30 Jul 13	36.61000 +2.21	36.63	34.55	34.55	101,078
29 Jul 13	34.40000 +0.07	34.45	34.31	34.31	22,845
26 Jul 13	34.33000 -0.02	34.45	34.29	34.44	23,751
25 Jul 13	34.35000 -0.14	34.74	34.01	34.74	196,011
24 Jul 13	34.49000 +0.49	34.49	33.98	34.17	139,456
23 Jul 13	34.00000 -0.05	34.15	33.98	33.99	21,917
22 Jul 13	34.05000 +0.06	34.12	33.97	34.00	17,834
19 Jul 13	33.99000 +0.49	33.99	33.47	33.47	67,478
18 Jul 13	33.50000 +0.58	33.50	32.68	32.68	13,718
17 Jul 13	32.92000 -0.09	33.19	32.73	33.19	58,348
16 Jul 13	33.01000 -0.47	33.48	32.92	33.48	10,256
15 Jul 13	33.48000 +0.23	33.65	33.48	33.65	1,480
12 Jul 13	33.25000 -0.40	33.81	32.98	33.35	18,960
11 Jul 13	33.65000 +0.77	33.74	32.81	32.92	36,410
10 Jul 13	32.88000 +0.24	32.99	32.43	32.44	13,723
09 Jul 13	32.64000 +0.38	32.68	32.27	32.27	9,460
08 Jul 13	32.26000 -0.19	32.42	32.07	32.25	11,794
05 Jul 13	32.45000 -0.45	33.07	32.42	33.07	22,617
04 Jul 13	32.90000 +0.25	33.06	32.87	32.88	3,768
03 Jul 13	32.65000 +0.20	32.65	32.11	32.38	179,995
02 Jul 13	32.45000 -0.53	32.60	32.02	32.60	31,978
28 Jun 13	32.98000 +0.80	33.30	32.22	32.28	30,897
27 Jun 13	32.18000 +0.16	32.63	32.08	32.28	103,890
26 Jun 13	32.02000 +0.50	32.24	31.44	31.45	77,849
25 Jun 13	31.52000 +0.34	31.68	31.25	31.36	35,229
24 Jun 13	31.18000 +0.08	31.51	30.51	30.88	20,458
21 Jun 13	31.10000 -0.07	31.44	30.87	31.39	248,000
20 Jun 13	31.17000 -0.03	31.26	30.96	31.25	239,234
19 Jun 13	31.20000 -0.11	31.33	31.13	31.25	281,527
18 Jun 13	31.31000 -0.04	31.50	31.27	31.50	29,086
17 Jun 13	31.35000 +0.40	31.52	30.80	30.92	53,213
14 Jun 13	30.95000 -0.12	31.05	30.85	30.96	15,932
13 Jun 13	31.07000 -0.24	31.32	31.00	31.30	27,555
12 Jun 13	31.31000 -0.29	31.57	31.15	31.57	22,846
11 Jun 13	31.60000 -0.49	32.01	31.50	31.94	23,154
10 Jun 13	32.09000 +0.01	32.22	31.91	32.14	30,079
07 Jun 13	32.08000 +0.15	32.25	31.31	31.50	404,243
06 Jun 13	31.93000 +0.17	32.10	31.51	31.87	17,731
05 Jun 13	31.76000 -0.75	32.50	31.58	32.50	43,618
04 Jun 13	32.51000 -0.34	32.87	32.51	32.87	10,627
03 Jun 13	32.85000 -0.15	33.20	32.85	32.85	19,555
31 May 13	33.00000 +0.05	33.41	32.55	32.55	116,105
30 May 13	32.95000 +0.05	33.15	32.89	32.99	41,361
29 May 13	32.90000 -0.30	33.22	32.90	33.01	21,077
28 May 13	33.20000 -0.20	33.50	32.93	33.40	41,975
27 May 13	33.40000 +0.03	33.40	33.29	33.29	2,122
24 May 13	33.37000 +0.07	33.37	33.05	33.13	37,629
23 May 13	33.30000 +0.24	33.35	32.55	32.80	27,845
22 May 13	33.06000 -0.38	33.58	32.70	33.48	31,888
21 May 13	33.44000 -0.50	33.59	33.15	33.50	12,382
17 May 13	33.94000 +0.30	33.94	33.33	33.78	18,307
16 May 13	33.64000 +0.44	33.71	33.01	33.01	23,626
15 May 13	33.20000 -0.10	33.36	33.01	33.30	40,157
14 May 13	33.30000 +0.60	33.43	32.56	32.64	51,424
13 May 13	32.70000 -0.12	33.00	32.60	32.97	23,179
10 May 13	32.82000 -0.37	33.42	32.54	33.02	74,771
09 May 13	33.19000 -0.48	33.64	33.14	33.50	281,203
08 May 13	33.67000 -0.58	34.29	33.45	34.27	31,732
07 May 13	34.25000 +0.16	34.25	33.90	33.99	33,335
06 May 13	34.09000 +0.32	34.09	33.60	33.60	35,357
03 May 13	33.77000 +0.00	34.00	33.62	34.00	16,652
02 May 13	33.77000 +0.40	33.81	33.37	33.37	10,549
01 May 13	33.37000 +0.04	33.37	33.23	33.25	39,106
30 Apr 13	33.33000 +0.19	33.33	32.67	33.06	54,273
29 Apr 13	33.14000 +0.18	33.32	32.65	33.03	60,275
26 Apr 13	32.96000 -0.78	33.60	32.78	33.40	48,530
25 Apr 13	33.74000 -0.13	33.95	33.37	33.75	47,360
24 Apr 13	33.87000 -0.13	34.19	33.72	34.14	101,245
23 Apr 13	34.00000 -0.01	34.37	33.80	33.87	105,623
22 Apr 13	34.01000 +0.22	34.07	33.60	33.82	34,717
19 Apr 13	33.79000 -0.06	33.96	33.40	33.82	40,718
18 Apr 13	33.85000 -0.07	34.07	33.40	33.79	117,073
17 Apr 13	33.92000 -0.18	34.15	33.72	33.94	36,471
16 Apr 13	34.10000 +0.01	34.22	33.40	34.11	18,673
15 Apr 13	34.09000 -0.39	34.72	33.83	34.23	36,809
12 Apr 13	34.48000 -0.04	34.54	34.10	34.20	13,748
11 Apr 13	34.52000 -0.34	34.78	34.30	34.61	40,524
10 Apr 13	34.86000 +0.66	35.34	34.31	34.33	514,598
09 Apr 13	34.20000 +0.01	34.28	34.00	34.25	31,710
08 Apr 13	34.19000 +0.18	34.25	34.00	34.13	36,860
05 Apr 13	34.01000 -0.15	34.35	33.79	34.35	96,217
04 Apr 13	34.16000 -0.21	34.50	33.65	34.50	220,704
03 Apr 13	34.37000 +0.43	35.20	33.53	34.35	155,711
02 Apr 13	33.94000 -0.18	34.15	33.80	34.08	32,595
01 Apr 13	34.12000 +0.25	34.55	33.84	34.20	29,116
28 Mar 13	33.87000 +0.06	33.90	33.60	33.62	78,898
27 Mar 13	33.81000 -0.04	33.85	33.67	33.78	9,957
26 Mar 13	33.85000 +0.33	33.97	33.56	33.60	152,211
25 Mar 13	33.52000 -0.12	33.91	33.10	33.75	29,182
22 Mar 13	33.64000 -0.11	33.86	33.45	33.86	15,567
21 Mar 13	33.75000 +0.04	34.09	33.56	33.86	40,896
20 Mar 13	33.71000 -0.06	34.00	33.63	33.91	17,937
19 Mar 13	33.77000 -0.17	34.00	33.75	34.00	20,686
18 Mar 13	33.94000 -0.03	33.98	33.59	33.62	30,597
15 Mar 13	33.97000 +0.70	33.98	33.22	33.22	91,194
14 Mar 13	33.27000 -0.08	33.52	33.22	33.32	66,902
13 Mar 13	33.35000 -0.29	33.59	32.86	33.58	26,968
12 Mar 13	33.64000 -0.11	33.85	33.47	33.85	115,867
11 Mar 13	33.75000 -0.06	33.91	33.56	33.91	14,107
08 Mar 13	33.81000 -0.14	34.00	33.52	34.00	16,192
07 Mar 13	33.95000 +0.21	34.02	33.51	33.87	64,436
06 Mar 13	33.74000 -0.25	34.10	33.69	33.99	22,068
05 Mar 13	33.99000 -0.09	34.25	33.85	34.25	64,749
04 Mar 13	34.08000 +0.46	34.11	33.40	33.40	27,085
01 Mar 13	33.62000 +0.84	33.69	32.40	32.72	45,168
28 Feb 13	32.78000 +0.36	32.94	32.19	32.23	34,118
27 Feb 13	32.42000 +0.65	32.53	31.35	31.49	44,660
26 Feb 13	31.77000 -0.24	32.04	31.40	31.85	32,808
25 Feb 13	32.01000 -0.12	32.84	31.94	32.33	35,859
22 Feb 13	32.13000 +0.68	32.25	31.38	31.59	37,000
21 Feb 13	31.45000 +0.02	31.71	31.23	31.48	110,329
20 Feb 13	31.43000 -0.12	31.57	31.16	31.52	27,837
19 Feb 13	31.55000 +0.17	31.59	31.18	31.18	19,654
15 Feb 13	31.38000 +0.33	31.60	30.86	31.01	41,085
14 Feb 13	31.05000 -0.40	31.45	30.85	31.45	30,464
13 Feb 13	31.45000 +0.15	31.74	30.90	31.70	82,903
12 Feb 13	31.30000 -0.10	31.76	31.04	31.06	14,481
11 Feb 13	31.40000 +0.11	31.87	31.08	31.20	64,008
08 Feb 13	31.29000 +0.33	32.38	31.14	31.14	72,597
07 Feb 13	30.96000 +0.79	31.31	30.26	30.29	29,356
06 Feb 13	30.17000 +0.33	30.36	29.65	29.65	43,167
05 Feb 13	29.84000 +0.43	29.88	29.41	29.41	63,148
04 Feb 13	29.41000 -0.13	29.79	29.37	29.58	16,715
01 Feb 13	29.54000 +0.19	29.69	29.46	29.64	31,594
31 Jan 13	29.35000 +0.11	29.47	29.10	29.26	81,876
30 Jan 13	29.24000 +0.18	29.28	29.10	29.10	37,519
29 Jan 13	29.06000 -0.14	29.23	29.03	29.10	31,118
28 Jan 13	29.20000 +0.10	29.28	29.00	29.16	35,714
25 Jan 13	29.10000 -0.05	29.32	29.00	29.32	16,837
24 Jan 13	29.15000 -0.09	29.73	28.82	29.32	32,734
23 Jan 13	29.24000 +0.15	29.51	28.82	28.82	16,619
22 Jan 13	29.09000 +0.31	29.09	28.82	28.85	67,288
21 Jan 13	28.78000 +0.01	28.85	28.75	28.76	14,617
18 Jan 13	28.77000 +0.12	28.90	28.59	28.60	15,616
17 Jan 13	28.65000 +0.55	28.65	28.00	28.14	34,329
16 Jan 13	28.10000 +0.11	28.15	27.92	27.93	31,989
15 Jan 13	27.99000 -0.25	28.24	27.90	28.04	29,681
14 Jan 13	28.24000 +0.08	28.37	28.02	28.16	20,898
11 Jan 13	28.16000 +0.16	28.16	27.98	28.05	22,987
10 Jan 13	28.00000 -0.31	28.27	27.88	28.27	17,370
09 Jan 13	28.31000 +0.43	28.65	27.87	28.10	64,179
08 Jan 13	27.88000 +0.35	27.88	27.12	27.34	18,741
07 Jan 13	27.53000 +0.27	27.57	26.54	27.23	46,244
04 Jan 13	27.26000 -0.49	27.80	27.11	27.77	45,023
03 Jan 13	27.75000 -0.53	28.24	27.70	28.07	54,790
02 Jan 13	28.28000 +0.20	28.32	27.72	28.15	20,907
31 Dec 12	28.08000 +0.45	28.10	27.56	27.58	19,406
28 Dec 12	27.63000 -0.40	28.00	27.45	27.87	15,137
27 Dec 12	28.03000 +0.04	28.09	27.35	27.81	68,145
24 Dec 12	27.99000 -0.11	27.99	27.85	27.85	1,470
21 Dec 12	28.10000 -0.09	28.22	27.99	27.99	52,402
20 Dec 12	28.19000 -0.11	28.40	27.99	28.40	98,988
19 Dec 12	28.30000 +0.30	28.49	28.16	28.16	65,200
18 Dec 12	28.00000 +0.05	28.23	27.95	27.95	31,168
17 Dec 12	27.95000 -0.23	28.30	27.86	28.22	59,122
14 Dec 12	28.18000 -0.07	28.33	28.12	28.12	45,118
13 Dec 12	28.25000 -0.15	28.56	28.25	28.40	30,443
12 Dec 12	28.40000 +0.16	28.58	28.19	28.49	15,120
11 Dec 12	28.24000 +0.42	28.24	27.71	27.75	21,070
10 Dec 12	27.82000 +0.10	27.95	27.60	27.75	24,480
07 Dec 12	27.72000 +0.13	27.72	27.60	27.72	23,167
06 Dec 12	27.59000 -0.24	27.84	27.37	27.40	11,153
05 Dec 12	27.83000 -0.47	28.12	27.73	28.08	49,094
04 Dec 12	28.30000 -0.26	28.60	28.17	28.50	62,975
03 Dec 12	28.56000 -0.06	28.67	28.55	28.60	13,401
30 Nov 12	28.62000 +0.02	28.86	28.36	28.86	50,725
29 Nov 12	28.60000 -0.03	28.67	28.44	28.63	7,828
28 Nov 12	28.63000 -0.18	28.77	28.42	28.43	4,989
27 Nov 12	28.81000 -0.19	28.89	28.46	28.88	120,634
26 Nov 12	29.00000 +0.10	29.00	28.01	28.01	302,636
23 Nov 12	28.90000 -0.33	29.04	28.81	29.00	10,976
22 Nov 12	29.23000 +0.26	29.23	29.23	29.23	168
21 Nov 12	28.97000 +0.10	29.20	28.93	28.93	21,948
20 Nov 12	28.87000 +0.65	29.02	28.01	28.23	124,998
19 Nov 12	28.22000 +0.46	28.24	27.65	27.72	14,024
16 Nov 12	27.76000 -0.40	28.05	27.40	28.05	131,083
15 Nov 12	28.16000 -0.53	28.46	28.08	28.46	8,689
14 Nov 12	28.69000 -0.10	28.73	28.60	28.73	20,744
13 Nov 12	28.79000 -0.03	28.79	28.56	28.56	16,002
12 Nov 12	28.82000 -0.04	28.94	28.70	28.86	3,730
09 Nov 12	28.86000 -0.25	29.12	28.82	29.05	53,672
08 Nov 12	29.11000 -0.24	29.25	28.93	29.25	24,874
07 Nov 12	29.35000 -0.01	29.35	29.19	29.20	7,574
06 Nov 12	29.36000 +0.13	29.36	29.10	29.23	73,614
05 Nov 12	29.23000 +0.23	29.23	28.91	28.91	20,992
02 Nov 12	29.00000 +0.30	29.14	28.76	28.79	59,820
01 Nov 12	28.70000 -0.01	28.90	28.61	28.80	25,308
31 Oct 12	28.71000 -1.54	30.48	28.70	30.48	169,389
30 Oct 12	30.25000 +0.00	30.25	30.00	30.00	2,877
29 Oct 12	30.25000 +0.50	30.25	29.75	29.75	5,592
26 Oct 12	29.75000 +0.90	29.89	28.81	28.82	9,613
25 Oct 12	28.85000 +0.13	29.09	28.55	29.06	9,014
24 Oct 12	28.72000 -0.25	28.84	28.52	28.61	28,891
23 Oct 12	28.97000 -0.90	29.75	28.70	29.74	6,569
22 Oct 12	29.87000 +0.42	29.87	29.24	29.46	7,726
19 Oct 12	29.45000 -0.04	29.71	29.45	29.65	9,768
18 Oct 12	29.49000 -0.10	29.72	29.45	29.48	15,356
17 Oct 12	29.59000 +0.03	29.75	29.45	29.56	26,941
16 Oct 12	29.56000 +0.16	29.56	29.30	29.31	7,999
15 Oct 12	29.40000 -0.02	29.40	29.26	29.37	18,839
12 Oct 12	29.42000 +0.13	29.60	29.25	29.60	11,693
11 Oct 12	29.29000 +0.50	29.52	28.88	28.88	30,493
10 Oct 12	28.79000 -0.52	29.15	28.75	29.15	8,894
09 Oct 12	29.31000 -0.58	30.31	29.16	30.31	8,621
05 Oct 12	29.89000 -0.36	30.36	29.75	30.20	27,414
04 Oct 12	30.25000 +0.38	30.79	30.00	30.00	54,836
03 Oct 12	29.87000 +0.36	30.12	29.61	29.70	12,885
02 Oct 12	29.51000 +0.63	29.60	29.16	29.16	11,637
01 Oct 12	28.88000 +0.93	28.91	27.60	27.91	40,883
28 Sep 12	27.95000 +0.36	28.03	27.59	27.59	36,068
27 Sep 12	27.59000 +0.00	27.73	27.50	27.72	168,828
26 Sep 12	27.59000 -0.21	27.61	27.54	27.57	12,139
25 Sep 12	27.80000 -0.59	28.52	27.80	28.42	6,466
24 Sep 12	28.39000 -0.10	28.51	28.35	28.49	6,130
21 Sep 12	28.49000 +0.93	29.15	27.67	27.67	60,561
20 Sep 12	27.56000 +0.03	27.73	27.41	27.42	4,528
19 Sep 12	27.53000 +0.09	27.63	27.34	27.55	3,858
18 Sep 12	27.44000 -0.56	27.89	27.25	27.89	5,526
17 Sep 12	28.00000 +0.16	28.00	27.75	27.75	10,344
14 Sep 12	27.84000 +0.23	27.99	27.57	27.65	26,173
13 Sep 12	27.61000 +0.05	27.73	27.49	27.50	30,359
12 Sep 12	27.56000 +0.31	27.58	27.30	27.30	61,891
11 Sep 12	27.25000 -0.29	27.64	27.24	27.41	130,754
10 Sep 12	27.54000 -0.06	27.64	27.29	27.41	96,639
07 Sep 12	27.60000 +0.06	27.76	27.28	27.50	22,874
06 Sep 12	27.54000 +0.04	28.00	27.50	27.51	18,743
05 Sep 12	27.50000 +0.46	27.50	27.11	27.11	25,466
04 Sep 12	27.04000 +0.29	27.07	26.76	26.77	32,892
31 Aug 12	26.75000 -0.15	26.90	26.71	26.85	30,780
30 Aug 12	26.90000 -0.42	27.07	26.90	27.07	14,722
29 Aug 12	27.32000 +0.01	27.40	27.25	27.32	3,737
28 Aug 12	27.31000 -0.08	27.53	27.23	27.36	5,151
27 Aug 12	27.39000 -0.19	27.59	27.39	27.59	4,414
24 Aug 12	27.58000 -0.38	27.98	27.50	27.85	8,143
23 Aug 12	27.96000 -0.01	27.97	27.80	27.90	20,425
22 Aug 12	27.97000 -0.34	28.15	27.92	28.15	5,434
21 Aug 12	28.31000 +0.14	28.31	28.00	28.00	5,350
20 Aug 12	28.17000 +0.32	28.17	27.75	27.86	7,996
17 Aug 12	27.85000 +0.30	27.85	27.56	27.60	15,218
16 Aug 12	27.55000 -0.25	27.80	27.52	27.80	7,527
15 Aug 12	27.80000 +0.08	27.85	27.41	27.41	30,999
14 Aug 12	27.72000 +0.17	27.75	27.02	27.02	17,654
13 Aug 12	27.55000 -0.18	27.75	27.53	27.56	51,100
10 Aug 12	27.73000 +0.03	27.80	27.68	27.68	11,114
09 Aug 12	27.70000 +0.05	27.77	27.65	27.65	20,544
08 Aug 12	27.65000 +0.12	27.70	27.54	27.69	43,317
07 Aug 12	27.53000 -0.19	27.70	26.91	27.63	20,862
03 Aug 12	27.72000 +0.57	27.80	27.27	27.27	29,336
02 Aug 12	27.15000 +0.25	27.49	26.86	26.86	8,656
01 Aug 12	26.90000 +0.07	27.17	26.70	26.70	53,428
31 Jul 12	26.83000 +0.38	26.83	26.28	26.28	45,026
30 Jul 12	26.45000 +0.22	26.45	26.10	26.10	8,911
27 Jul 12	26.23000 +0.64	26.38	25.20	25.56	13,585
26 Jul 12	25.59000 +0.09	25.68	25.36	25.50	1,750,730
25 Jul 12	25.50000 -0.27	26.00	25.45	25.76	29,433
24 Jul 12	25.77000 -0.32	26.00	25.77	25.86	10,629
23 Jul 12	26.09000 -0.77	26.69	25.99	26.56	54,159
20 Jul 12	26.86000 -0.89	27.55	26.82	27.55	4,988
19 Jul 12	27.75000 +0.10	28.16	27.62	27.66	51,918
18 Jul 12	27.65000 -0.08	27.78	27.53	27.65	6,759
17 Jul 12	27.73000 -0.07	27.93	27.69	27.80	15,841
16 Jul 12	27.80000 -0.03	27.80	27.80	27.80	122
13 Jul 12	27.83000 +0.06	27.86	27.57	27.66	24,938
12 Jul 12	27.77000 +0.00	27.80	27.20	27.67	10,860
11 Jul 12	27.77000 +0.23	27.77	27.46	27.62	9,390
10 Jul 12	27.54000 -0.21	27.72	27.46	27.72	3,492
09 Jul 12	27.75000 -0.03	27.98	27.71	27.98	6,799
06 Jul 12	27.78000 -0.07	27.93	27.65	27.65	5,222
05 Jul 12	27.85000 -1.09	28.45	27.43	28.45	42,947
04 Jul 12	28.94000 +0.83	29.30	28.28	28.32	8,265
03 Jul 12	28.11000 -0.37	28.40	27.41	28.40	8,853
29 Jun 12	28.48000 +1.25	28.94	27.56	27.57	76,029
28 Jun 12	27.23000 +0.58	27.33	26.34	26.44	7,777
27 Jun 12	26.65000 +0.21	26.65	26.20	26.53	40,815
26 Jun 12	26.44000 -0.04	26.49	26.14	26.49	11,391
25 Jun 12	26.48000 +0.41	26.62	26.07	26.30	31,525
22 Jun 12	26.07000 -0.22	26.30	26.03	26.30	84,970
21 Jun 12	26.29000 -0.03	26.46	26.16	26.38	26,737
20 Jun 12	26.32000 +0.82	26.46	25.62	25.64	49,210
19 Jun 12	25.50000 -0.17	25.61	25.02	25.02	35,356
18 Jun 12	25.67000 -0.83	26.63	25.50	26.46	46,267
15 Jun 12	26.50000 +0.10	26.59	26.00	26.46	75,208
14 Jun 12	26.40000 -0.27	26.65	26.17	26.51	110,909
13 Jun 12	26.67000 -0.26	27.00	26.41	26.98	288,030
12 Jun 12	26.93000 +0.14	26.93	26.25	26.72	192,191
11 Jun 12	26.79000 -0.16	27.34	26.57	27.34	7,276
08 Jun 12	26.95000 +0.33	27.03	26.62	26.62	8,539
07 Jun 12	26.62000 -0.43	27.41	26.54	27.25	28,199
06 Jun 12	27.05000 +0.10	27.25	26.80	27.02	18,960
05 Jun 12	26.95000 +0.56	26.95	26.42	26.44	27,459
04 Jun 12	26.39000 -0.21	26.62	26.16	26.51	176,134
01 Jun 12	26.60000 -0.34	27.09	26.60	26.92	35,309
31 May 12	26.94000 -0.06	27.16	26.83	26.84	46,515
30 May 12	27.00000 -0.12	27.19	26.94	27.19	51,751
29 May 12	27.12000 +0.13	27.57	26.92	26.92	10,168
28 May 12	26.99000 -0.20	27.15	26.99	27.14	6,340
25 May 12	27.19000 +0.21	27.30	26.81	26.81	22,384
24 May 12	26.98000 +0.39	26.98	26.55	26.55	37,979
23 May 12	26.59000 +0.41	26.59	25.79	25.90	18,655
22 May 12	26.18000 -0.57	26.76	26.15	26.75	78,959
18 May 12	26.75000 -0.18	27.07	26.61	26.61	36,261
17 May 12	26.93000 +0.11	26.96	26.54	26.54	67,364
16 May 12	26.82000 -0.11	27.05	26.60	27.05	46,585
15 May 12	26.93000 +0.01	26.99	26.73	26.99	73,699
14 May 12	26.92000 -0.15	27.06	26.65	26.82	64,851
11 May 12	27.07000 +0.17	27.17	26.78	26.88	22,868
10 May 12	26.90000 +0.02	27.14	26.88	27.06	235,422
09 May 12	26.88000 -0.28	27.00	26.86	27.00	39,510
08 May 12	27.16000 +0.25	27.33	26.82	26.91	136,688
07 May 12	26.91000 +0.04	27.00	26.82	26.90	20,169
04 May 12	26.87000 -0.15	27.05	26.75	26.94	11,685
03 May 12	27.02000 -0.13	27.28	26.95	27.28	23,631
02 May 12	27.15000 -0.10	27.37	26.87	27.25	43,227
01 May 12	27.25000 +0.25	27.44	26.87	26.91	22,629
30 Apr 12	27.00000 +0.10	27.19	26.61	26.78	59,410
27 Apr 12	26.90000 +0.07	26.95	26.60	26.88	16,975
26 Apr 12	26.83000 -0.12	26.88	26.42	26.42	346,970
25 Apr 12	26.95000 -1.21	28.16	26.95	28.16	73,906
24 Apr 12	28.16000 -2.28	29.33	28.15	29.25	124,531
23 Apr 12	30.44000 +0.69	30.44	29.58	29.61	60,635
20 Apr 12	29.75000 +0.11	30.00	29.40	29.84	26,122
19 Apr 12	29.64000 -0.01	29.69	29.56	29.65	11,367
18 Apr 12	29.65000 +0.01	29.65	29.40	29.56	23,702
17 Apr 12	29.64000 -0.23	29.85	29.64	29.85	17,284
16 Apr 12	29.87000 -0.03	30.09	29.71	29.90	41,612
13 Apr 12	29.90000 -0.83	30.49	29.84	30.49	12,252
12 Apr 12	30.73000 +0.77	30.87	29.80	30.15	40,211
11 Apr 12	29.96000 +0.20	30.15	29.82	29.91	7,170
10 Apr 12	29.76000 -0.69	30.60	29.68	30.37	38,275
09 Apr 12	30.45000 -0.19	30.91	30.30	30.91	34,598
05 Apr 12	30.64000 -0.07	30.78	30.28	30.64	838,452
04 Apr 12	30.71000 -0.38	31.00	30.23	30.77	23,015
03 Apr 12	31.09000 +0.13	31.28	30.87	31.00	11,281
02 Apr 12	30.96000 +0.38	30.97	30.25	30.58	29,410
30 Mar 12	30.58000 -0.08	30.99	30.51	30.72	23,232
29 Mar 12	30.66000 +0.11	30.69	30.42	30.47	31,071
28 Mar 12	30.55000 -0.28	30.94	30.50	30.71	54,950
27 Mar 12	30.83000 +0.10	30.97	30.62	30.73	59,184
26 Mar 12	30.73000 -0.21	30.89	30.45	30.80	63,826
23 Mar 12	30.94000 -0.01	31.13	30.80	31.00	22,202
22 Mar 12	30.95000 -0.02	30.95	30.70	30.75	17,528
21 Mar 12	30.97000 +0.03	31.04	30.90	30.90	31,446
20 Mar 12	30.94000 -0.11	31.05	30.86	31.05	18,112
19 Mar 12	31.05000 +0.01	31.13	30.83	30.89	10,505
16 Mar 12	31.04000 -0.15	31.21	30.90	31.11	21,590
15 Mar 12	31.19000 +0.29	31.20	30.90	30.91	24,588
14 Mar 12	30.90000 -0.40	31.30	30.90	31.30	22,528
13 Mar 12	31.30000 +0.39	31.35	30.93	30.99	50,806
12 Mar 12	30.91000 -0.02	31.16	30.75	31.00	46,771
09 Mar 12	30.93000 -0.22	31.34	30.93	31.17	35,851
08 Mar 12	31.15000 -0.13	31.40	30.93	31.25	33,243
07 Mar 12	31.28000 +0.35	31.40	30.91	31.04	43,361
06 Mar 12	30.93000 -0.45	31.41	30.86	31.35	48,405
05 Mar 12	31.38000 -0.30	31.67	31.30	31.41	51,139
02 Mar 12	31.68000 +0.21	31.69	31.56	31.61	65,068
01 Mar 12	31.47000 -0.45	31.95	31.17	31.95	74,492
29 Feb 12	31.92000 +0.29	31.97	31.71	31.84	52,580
28 Feb 12	31.63000 -0.10	31.90	31.49	31.89	127,634
27 Feb 12	31.73000 -0.04	31.78	31.56	31.56	34,107
24 Feb 12	31.77000 +0.37	32.13	31.50	31.60	266,895
23 Feb 12	31.40000 +0.22	31.48	30.86	31.22	72,203
22 Feb 12	31.18000 +0.51	31.40	30.57	30.60	78,897
21 Feb 12	30.67000 -0.27	30.94	30.38	30.53	48,427
17 Feb 12	30.94000 -0.90	31.71	30.88	31.71	58,720
16 Feb 12	31.84000 +1.59	32.00	30.82	31.00	122,598
15 Feb 12	30.25000 +0.72	30.60	29.87	29.96	1,106,248
14 Feb 12	29.53000 -0.36	29.67	29.16	29.67	487,310
13 Feb 12	29.89000 +0.58	30.00	29.14	29.31	35,253
10 Feb 12	29.31000 -0.82	29.98	29.07	29.98	28,198
09 Feb 12	30.13000 -0.25	30.50	30.00	30.50	25,741
08 Feb 12	30.38000 +0.15	30.47	30.19	30.28	57,349
07 Feb 12	30.23000 -0.61	30.74	30.02	30.68	74,496
06 Feb 12	30.84000 +0.76	30.93	30.11	30.23	52,809
03 Feb 12	30.08000 -0.14	30.21	29.93	30.14	46,181
02 Feb 12	30.22000 +0.04	30.86	30.10	30.24	521,399
01 Feb 12	30.18000 +0.51	30.26	29.59	29.75	21,075
31 Jan 12	29.67000 +0.28	29.72	29.26	29.50	20,328
30 Jan 12	29.39000 +0.03	29.70	29.12	29.12	3,209,666
27 Jan 12	29.36000 -0.21	29.51	29.22	29.51	44,552
26 Jan 12	29.57000 +0.32	29.60	29.35	29.41	9,569
25 Jan 12	29.25000 -0.26	29.77	29.15	29.53	69,750
24 Jan 12	29.51000 +0.13	29.73	29.13	29.13	88,464
23 Jan 12	29.38000 -0.02	29.89	29.27	29.89	23,306
20 Jan 12	29.40000 +0.60	29.40	28.75	28.80	209,808
19 Jan 12	28.80000 +0.40	29.00	28.37	28.45	62,360
18 Jan 12	28.40000 +1.19	28.50	27.10	27.19	120,169
17 Jan 12	27.21000 +0.55	27.34	26.66	26.66	114,777
16 Jan 12	26.66000 +0.01	26.85	26.65	26.71	63,325
13 Jan 12	26.65000 +0.19	26.80	26.36	26.36	90,716
12 Jan 12	26.46000 -0.09	26.70	26.36	26.36	110,233
11 Jan 12	26.55000 +0.04	26.83	26.25	26.58	343,854
10 Jan 12	26.51000 -0.20	26.88	26.34	26.45	174,555
09 Jan 12	26.71000 +0.05	26.85	26.55	26.73	24,889
06 Jan 12	26.66000 -0.36	27.07	26.60	27.00	29,860
05 Jan 12	27.02000 -0.32	27.55	26.79	27.53	151,404
04 Jan 12	27.34000 +0.15	27.34	26.66	27.24	48,048
03 Jan 12	27.19000 +0.24	27.25	26.78	27.16	15,296
30 Dec 11	26.95000 -0.23	27.14	26.76	27.01	5,301
29 Dec 11	27.18000 +0.58	27.60	26.55	26.70	49,814
28 Dec 11	26.60000 +0.63	26.67	26.06	26.06	19,647
23 Dec 11	25.97000 -0.13	26.44	25.79	26.44	37,691
22 Dec 11	26.10000 +0.82	26.21	25.01	25.02	49,217
21 Dec 11	25.28000 +0.33	25.33	24.66	24.83	18,429
20 Dec 11	24.95000 -0.09	25.31	24.95	25.24	69,794
19 Dec 11	25.04000 -0.22	25.17	24.84	25.17	54,664
16 Dec 11	25.26000 -0.17	25.46	25.09	25.36	109,175
15 Dec 11	25.43000 -0.04	25.63	25.00	25.48	55,235
14 Dec 11	25.47000 +0.16	25.48	25.25	25.29	53,023
13 Dec 11	25.31000 -0.12	25.53	24.99	25.53	20,142
12 Dec 11	25.43000 -0.15	25.59	25.32	25.35	17,823
09 Dec 11	25.58000 -0.21	26.45	25.49	26.37	16,647
08 Dec 11	25.79000 -0.87	26.79	25.60	26.79	23,100
07 Dec 11	26.66000 +0.51	26.67	26.28	26.28	73,954
06 Dec 11	26.15000 -1.00	27.03	26.10	27.03	34,356
05 Dec 11	27.15000 +0.68	27.23	26.44	26.44	21,010
02 Dec 11	26.47000 +0.15	26.55	26.05	26.30	28,870
01 Dec 11	26.32000 -0.33	26.62	26.19	26.62	17,589
30 Nov 11	26.65000 +1.52	26.65	24.71	25.16	70,050
29 Nov 11	25.13000 -0.52	25.71	25.01	25.65	74,075
28 Nov 11	25.65000 +0.35	25.90	24.97	25.31	67,485
25 Nov 11	25.30000 +0.30	25.30	24.90	25.01	93,060
24 Nov 11	25.00000 -0.27	25.21	24.85	24.93	24,545
23 Nov 11	25.27000 -0.33	25.60	25.26	25.38	35,166
22 Nov 11	25.60000 -0.05	25.86	25.20	25.49	103,857
21 Nov 11	25.65000 -0.38	25.84	25.31	25.84	35,450
18 Nov 11	26.03000 -0.10	26.41	25.77	26.41	61,178
17 Nov 11	26.13000 -0.22	26.35	25.98	26.22	196,572
16 Nov 11	26.35000 -0.39	26.56	26.25	26.56	39,583
15 Nov 11	26.74000 +0.18	26.96	26.19	26.64	44,619
14 Nov 11	26.56000 -0.84	27.31	26.19	27.31	14,243
11 Nov 11	27.40000 +0.07	27.54	27.30	27.44	32,592
10 Nov 11	27.33000 -0.03	27.71	26.92	27.64	53,400
09 Nov 11	27.36000 -0.74	27.77	27.26	27.77	78,121
08 Nov 11	28.10000 -0.06	28.25	27.85	28.10	85,258
07 Nov 11	28.16000 +0.26	28.21	27.51	27.54	23,556
04 Nov 11	27.90000 -0.09	27.98	27.70	27.98	62,909
03 Nov 11	27.99000 +0.23	27.99	27.38	27.52	71,082
02 Nov 11	27.76000 +0.14	28.39	27.57	28.00	8,465
01 Nov 11	27.62000 -0.23	28.09	27.48	27.51	65,199
31 Oct 11	27.85000 -0.37	28.07	27.78	27.86	10,161
28 Oct 11	28.22000 +0.24	28.27	27.76	27.89	18,081
27 Oct 11	27.98000 +0.73	28.29	27.25	27.46	40,148
26 Oct 11	27.25000 -0.40	27.85	26.91	27.85	7,853
25 Oct 11	27.65000 +0.52	27.99	27.07	27.25	43,574
24 Oct 11	27.13000 +0.43	27.92	26.44	26.91	53,282
21 Oct 11	26.70000 +0.60	26.80	26.01	26.23	22,336
20 Oct 11	26.10000 -0.49	26.49	26.00	26.49	7,409
19 Oct 11	26.59000 +0.05	26.74	26.50	26.51	11,172
18 Oct 11	26.54000 -0.12	26.77	26.33	26.33	44,330
17 Oct 11	26.66000 -0.37	27.06	26.50	27.01	41,903
14 Oct 11	27.03000 -0.24	27.14	27.00	27.01	6,519
13 Oct 11	27.27000 -0.31	27.53	26.85	27.50	87,075
12 Oct 11	27.58000 +0.90	27.61	26.49	26.76	123,179
11 Oct 11	26.68000 +0.06	26.86	26.39	26.86	49,400
07 Oct 11	26.62000 -0.33	27.02	26.60	26.80	77,984
06 Oct 11	26.95000 +0.39	26.97	26.55	26.55	61,427
05 Oct 11	26.56000 -0.51	27.70	26.23	27.12	44,849
04 Oct 11	27.07000 +0.81	27.07	25.95	26.10	112,804
03 Oct 11	26.26000 -0.85	26.92	25.90	26.74	15,606
30 Sep 11	27.11000 +0.12	27.11	26.32	26.59	28,109
29 Sep 11	26.99000 -0.81	27.95	26.84	27.86	28,021
28 Sep 11	27.80000 -0.84	28.74	27.55	28.71	66,426
27 Sep 11	28.64000 +0.32	28.90	28.44	28.50	151,363
26 Sep 11	28.32000 +0.10	28.62	27.96	28.50	125,298
23 Sep 11	28.22000 +0.69	28.44	27.16	27.20	26,852
22 Sep 11	27.53000 -0.30	27.67	27.14	27.27	65,796
21 Sep 11	27.83000 -0.48	28.55	27.64	28.15	171,074
20 Sep 11	28.31000 +0.29	28.45	27.97	28.20	23,741
19 Sep 11	28.02000 -0.13	28.35	28.00	28.20	22,834
16 Sep 11	28.15000 -0.12	28.39	28.00	28.20	44,684
15 Sep 11	28.27000 -0.30	28.68	28.18	28.68	15,884
14 Sep 11	28.57000 +0.28	28.57	28.05	28.38	39,860
13 Sep 11	28.29000 +0.06	28.59	27.89	28.27	36,492
12 Sep 11	28.23000 -0.39	28.65	27.83	28.44	36,752
09 Sep 11	28.62000 -0.91	29.47	28.62	29.28	25,959
08 Sep 11	29.53000 +0.18	30.07	29.06	29.28	33,653
07 Sep 11	29.35000 +0.87	29.38	28.49	28.60	25,805
06 Sep 11	28.48000 -0.58	28.88	28.23	28.41	48,082
02 Sep 11	29.06000 -0.85	29.50	29.06	29.12	21,214
01 Sep 11	29.91000 -1.24	31.06	29.86	31.06	50,262
31 Aug 11	31.15000 +0.03	31.40	30.97	31.31	26,684
30 Aug 11	31.12000 +0.24	31.25	30.95	30.97	37,811
29 Aug 11	30.88000 +0.04	31.01	30.59	30.68	15,258
26 Aug 11	30.84000 -0.16	31.32	30.60	31.30	15,832
25 Aug 11	31.00000 -0.45	31.26	31.00	31.26	25,538
24 Aug 11	31.45000 +0.04	31.53	31.28	31.41	12,865
23 Aug 11	31.41000 -0.08	31.80	31.21	31.57	20,541
22 Aug 11	31.49000 +0.31	31.67	31.23	31.61	4,651
19 Aug 11	31.18000 -0.65	31.79	31.10	31.79	24,589
18 Aug 11	31.83000 -1.03	32.22	31.70	32.22	13,892
17 Aug 11	32.86000 -0.12	33.08	32.57	32.99	24,696
16 Aug 11	32.98000 -0.41	33.56	32.95	33.56	13,867
15 Aug 11	33.39000 -0.21	34.06	33.15	33.50	29,987
12 Aug 11	33.60000 +0.41	33.67	33.24	33.38	11,059
11 Aug 11	33.19000 +1.31	33.56	31.87	31.98	25,989
10 Aug 11	31.88000 +0.14	32.27	31.32	31.54	31,865
09 Aug 11	31.74000 +0.42	31.83	31.10	31.52	42,581
08 Aug 11	31.32000 -1.07	32.30	31.10	32.17	55,861
05 Aug 11	32.39000 -0.30	32.70	31.50	32.67	33,458
04 Aug 11	32.69000 -1.97	34.74	32.49	34.74	44,653
03 Aug 11	34.66000 +0.15	34.74	34.32	34.52	24,164
02 Aug 11	34.51000 +0.08	34.64	34.10	34.53	26,975
29 Jul 11	34.43000 +0.45	34.68	33.98	33.98	19,131
28 Jul 11	33.98000 +0.40	34.10	33.58	33.58	31,932
27 Jul 11	33.58000 +0.27	33.68	33.18	33.20	53,350
26 Jul 11	33.31000 +0.21	33.34	32.83	33.00	106,541
25 Jul 11	33.10000 -0.20	33.65	33.09	33.65	56,820
22 Jul 11	33.30000 +0.43	33.37	32.92	32.92	156,857
21 Jul 11	32.87000 -0.21	33.11	32.62	32.62	719,682
20 Jul 11	33.08000 +1.19	33.77	31.61	31.74	156,178
19 Jul 11	31.89000 +0.36	32.22	31.50	31.50	35,365
18 Jul 11	31.53000 -0.14	31.55	31.04	31.52	15,726
15 Jul 11	31.67000 -0.13	31.81	31.66	31.75	14,399
14 Jul 11	31.80000 -0.19	32.17	31.51	31.51	32,166
13 Jul 11	31.99000 +0.30	32.41	31.45	31.50	21,519
12 Jul 11	31.69000 -0.31	32.24	31.65	32.02	7,618
11 Jul 11	32.00000 -0.81	32.89	31.80	32.61	94,456
08 Jul 11	32.81000 -0.01	33.00	32.71	32.73	5,201
07 Jul 11	32.82000 -0.09	33.02	32.35	33.02	12,032
06 Jul 11	32.91000 -0.84	33.90	32.72	33.88	30,614
05 Jul 11	33.75000 -0.03	34.48	33.66	33.72	111,331
04 Jul 11	33.78000 +0.39	34.10	33.50	33.50	15,547
30 Jun 11	33.39000 +0.87	33.41	32.38	32.47	211,091
29 Jun 11	32.52000 -0.22	32.74	32.20	32.74	27,446
28 Jun 11	32.74000 -0.68	33.47	32.63	33.47	38,597
27 Jun 11	33.42000 -0.58	33.85	33.12	33.84	27,784
24 Jun 11	34.00000 -0.53	34.46	33.64	34.32	47,951
23 Jun 11	34.53000 -0.74	35.27	33.90	35.15	280,962
22 Jun 11	35.27000 +1.15	35.68	34.13	34.13	395,952
21 Jun 11	34.12000 +0.84	34.12	33.15	33.37	24,660
20 Jun 11	33.28000 -0.68	33.90	32.81	33.62	185,177
17 Jun 11	33.96000 -0.54	34.95	33.68	34.34	198,623
16 Jun 11	34.50000 -0.62	35.13	34.25	35.09	30,175
15 Jun 11	35.12000 -0.35	35.60	35.10	35.25	42,889
14 Jun 11	35.47000 -0.31	36.04	35.33	36.04	17,167
13 Jun 11	35.78000 -0.22	36.19	35.78	36.01	57,424
10 Jun 11	36.00000 -0.30	36.34	35.82	36.22	33,524
09 Jun 11	36.30000 +0.19	36.40	36.00	36.30	6,651
08 Jun 11	36.11000 -0.49	36.31	35.11	36.31	58,993
07 Jun 11	36.60000 +0.41	36.73	36.08	36.08	21,437
06 Jun 11	36.19000 -0.01	36.20	36.01	36.01	20,173
03 Jun 11	36.20000 -0.20	36.42	36.00	36.23	13,203
02 Jun 11	36.40000 +0.54	36.53	36.00	36.03	25,258
01 Jun 11	35.86000 +0.15	36.53	35.53	35.99	64,502
31 May 11	35.71000 -0.98	36.64	35.66	36.64	23,943
30 May 11	36.69000 +0.75	36.69	35.90	35.90	17,330
27 May 11	35.94000 -0.03	36.00	35.63	35.97	13,670
26 May 11	35.97000 -0.02	36.10	35.85	35.85	7,015
25 May 11	35.99000 -0.07	36.84	35.66	35.88	525,708
24 May 11	36.06000 -0.08	36.48	36.04	36.39	20,432
20 May 11	36.14000 -0.18	37.00	35.89	36.53	35,138
19 May 11	36.32000 +1.17	36.43	35.05	35.28	100,588
18 May 11	35.15000 +0.28	35.48	35.01	35.24	18,200
17 May 11	34.87000 -0.16	35.00	34.57	34.96	16,855
16 May 11	35.03000 -0.90	35.90	34.82	35.86	39,816
13 May 11	35.93000 -0.22	36.03	35.72	36.00	28,914
12 May 11	36.15000 +0.20	36.36	35.66	35.85	125,560
11 May 11	35.95000 -0.05	36.04	35.53	35.85	27,328
10 May 11	36.00000 +0.52	36.11	35.37	35.37	46,069
09 May 11	35.48000 -0.29	35.83	35.27	35.83	77,340
06 May 11	35.77000 -0.31	36.12	35.77	36.10	60,119
05 May 11	36.08000 +0.03	36.18	35.78	35.79	17,165
04 May 11	36.05000 -0.09	36.19	35.76	36.02	34,071
03 May 11	36.14000 -0.07	36.18	35.34	36.05	39,880
02 May 11	36.21000 -0.07	36.29	36.09	36.29	114,456
29 Apr 11	36.28000 -0.01	36.97	36.03	36.43	84,451
28 Apr 11	36.29000 -0.44	36.34	36.00	36.34	73,491
27 Apr 11	36.73000 -0.65	37.40	36.73	37.40	68,016
26 Apr 11	37.38000 -0.27	37.65	37.29	37.65	22,119
25 Apr 11	37.65000 -0.52	38.17	37.51	38.17	153,507
21 Apr 11	38.17000 +0.03	38.17	37.81	38.01	80,370
20 Apr 11	38.14000 +0.08	38.45	38.03	38.45	99,816
19 Apr 11	38.06000 -0.22	38.50	38.06	38.25	29,299
18 Apr 11	38.28000 +0.04	38.28	37.67	38.24	27,683
15 Apr 11	38.24000 +0.08	38.53	38.20	38.28	31,558
14 Apr 11	38.16000 +1.25	38.16	36.85	36.98	77,341
13 Apr 11	36.91000 +0.25	36.94	36.57	36.92	62,563
12 Apr 11	36.66000 -0.31	37.00	36.52	37.00	39,320
11 Apr 11	36.97000 -1.06	38.06	36.86	38.06	22,735
08 Apr 11	38.03000 +1.09	38.68	37.08	37.25	70,333
07 Apr 11	36.94000 -0.95	37.89	36.75	37.75	159,732
06 Apr 11	37.89000 -0.32	38.42	37.73	38.42	116,666
05 Apr 11	38.21000 -0.60	38.99	38.18	38.93	151,738
04 Apr 11	38.81000 +0.69	39.09	37.66	38.20	154,886
01 Apr 11	38.12000 +1.42	38.45	36.73	36.85	1,137,257
31 Mar 11	36.70000 +0.49	37.13	36.26	36.41	93,246
30 Mar 11	36.21000 +0.46	36.30	35.60	35.80	64,699
29 Mar 11	35.75000 -0.11	36.00	35.32	35.75	168,828
28 Mar 11	35.86000 +0.84	36.00	35.05	35.10	61,161
25 Mar 11	35.02000 +0.65	35.27	34.43	34.43	37,886
24 Mar 11	34.37000 +0.30	34.48	33.98	34.17	19,901
23 Mar 11	34.07000 +0.07	34.58	34.00	34.16	33,521
22 Mar 11	34.00000 +0.13	34.11	33.57	33.83	42,209
21 Mar 11	33.87000 +0.68	34.76	33.25	33.39	57,712
18 Mar 11	33.19000 +0.39	33.36	32.76	32.90	47,112
17 Mar 11	32.80000 +0.58	32.81	32.09	32.29	46,834
16 Mar 11	32.22000 +0.08	32.41	32.14	32.14	74,078
15 Mar 11	32.14000 +0.46	32.14	31.33	31.45	49,716
14 Mar 11	31.68000 -0.44	32.18	31.61	32.12	27,115
11 Mar 11	32.12000 +0.22	32.19	31.62	31.72	41,095
10 Mar 11	31.90000 +0.32	31.97	31.45	31.58	85,861
09 Mar 11	31.58000 +0.11	31.58	31.32	31.37	1,810,880
08 Mar 11	31.47000 -0.28	31.85	31.42	31.62	78,296
07 Mar 11	31.75000 -0.09	32.03	31.55	32.00	60,403
04 Mar 11	31.84000 +0.00	32.16	31.60	31.84	65,815
03 Mar 11	31.84000 +0.75	32.00	31.09	31.09	71,346
02 Mar 11	31.09000 -0.03	31.36	30.88	31.00	66,848
01 Mar 11	31.12000 +0.67	31.20	30.41	30.41	58,842
28 Feb 11	30.45000 +0.23	31.13	30.20	30.22	66,970
25 Feb 11	30.22000 +0.19	30.29	30.00	30.09	53,743
24 Feb 11	30.03000 -0.12	30.08	30.00	30.02	4,149
23 Feb 11	30.15000 +0.15	30.15	29.90	29.96	230,918
22 Feb 11	30.00000 -0.16	30.24	29.91	30.24	29,398
18 Feb 11	30.16000 +0.46	30.34	29.65	29.69	56,471
17 Feb 11	29.70000 +0.35	29.76	29.05	29.38	53,453
16 Feb 11	29.35000 -0.40	29.80	29.35	29.80	86,661
15 Feb 11	29.75000 +0.33	29.75	29.38	29.68	5,071
14 Feb 11	29.42000 +0.85	29.79	29.07	29.51	21,352
11 Feb 11	28.57000 -0.23	28.79	28.55	28.67	14,067
10 Feb 11	28.80000 -0.36	29.18	28.80	29.02	111,293
09 Feb 11	29.16000 +0.04	29.17	28.89	29.12	5,936
08 Feb 11	29.12000 -0.20	29.40	29.10	29.20	197,712
07 Feb 11	29.32000 +0.14	29.50	29.14	29.49	10,619
04 Feb 11	29.18000 +0.59	29.19	28.53	28.60	79,025
03 Feb 11	28.59000 -0.17	28.76	28.57	28.68	22,565
02 Feb 11	28.76000 +0.08	28.85	28.64	28.72	8,936
01 Feb 11	28.68000 +0.19	29.00	28.14	28.83	34,672
31 Jan 11	28.49000 -0.52	28.97	28.49	28.83	12,688
28 Jan 11	29.01000 +0.06	29.20	28.93	29.11	28,040
27 Jan 11	28.95000 -0.18	29.20	28.80	28.88	14,808
26 Jan 11	29.13000 +0.06	29.23	28.89	29.23	4,976
25 Jan 11	29.07000 -0.66	29.90	29.06	29.89	6,711
24 Jan 11	29.73000 +0.35	29.84	29.50	29.50	3,345
21 Jan 11	29.38000 -0.06	29.73	28.61	29.64	45,804
20 Jan 11	29.44000 -0.76	30.42	29.44	30.40	8,902
19 Jan 11	30.20000 +0.23	30.20	29.85	30.10	9,507
18 Jan 11	29.97000 +0.02	30.09	29.94	29.94	7,806
17 Jan 11	29.95000 -0.14	30.14	29.92	30.14	5,677
14 Jan 11	30.09000 -0.01	30.25	30.03	30.18	17,517
13 Jan 11	30.10000 +0.29	30.15	29.79	30.02	7,479
12 Jan 11	29.81000 -0.21	30.00	29.75	29.91	11,602
11 Jan 11	30.02000 +0.88	30.02	29.08	29.35	12,766
10 Jan 11	29.14000 -0.51	29.75	29.14	29.75	12,004
07 Jan 11	29.65000 -0.11	29.66	29.35	29.46	12,197
06 Jan 11	29.76000 -0.36	30.14	29.70	29.90	34,464
05 Jan 11	30.12000 -0.18	30.17	29.91	30.00	11,084
04 Jan 11	30.30000 +0.25	30.85	30.07	30.07	50,040
31 Dec 10	30.05000 -0.03	30.25	30.00	30.00	9,156
30 Dec 10	30.08000 +0.48	30.10	29.53	29.63	129,676
29 Dec 10	29.60000 -0.16	29.84	29.46	29.65	17,961
24 Dec 10	29.76000 -0.09	29.76	29.76	29.76	292
23 Dec 10	29.85000 +0.04	30.21	29.24	29.80	520,098
22 Dec 10	29.81000 +0.61	29.81	28.93	28.94	9,074
21 Dec 10	29.20000 +0.51	29.20	28.73	28.73	6,995
20 Dec 10	28.69000 +0.21	28.93	28.56	28.68	19,087
17 Dec 10	28.48000 -0.42	28.83	28.46	28.81	79,750
16 Dec 10	28.90000 +0.00	29.20	28.81	29.01	11,093
15 Dec 10	28.90000 +0.44	28.98	27.61	27.96	35,254
14 Dec 10	28.46000 -0.09	28.59	28.21	28.55	17,947
13 Dec 10	28.55000 -0.20	29.19	28.55	28.83	113,423
10 Dec 10	28.75000 +0.29	28.86	28.57	28.83	520,033
09 Dec 10	28.46000 +0.19	28.60	28.19	28.19	68,325
08 Dec 10	28.27000 +0.07	28.41	28.00	28.08	16,008
07 Dec 10	28.20000 +0.02	28.53	28.14	28.37	19,419
06 Dec 10	28.18000 +0.87	28.21	27.42	27.46	40,663
03 Dec 10	27.31000 +0.21	27.41	27.10	27.11	41,210
02 Dec 10	27.10000 +0.08	27.19	26.61	26.88	11,022
01 Dec 10	27.02000 +0.14	27.51	26.87	26.88	16,601
30 Nov 10	26.88000 -0.08	27.17	26.72	26.81	813,119
29 Nov 10	26.96000 +0.16	27.11	26.92	27.02	17,658
26 Nov 10	26.80000 -0.20	27.25	26.80	27.00	4,606
25 Nov 10	27.00000 +0.14	27.00	26.69	26.85	56,404
24 Nov 10	26.86000 -0.11	27.05	26.86	26.88	116,842
23 Nov 10	26.97000 -0.50	27.49	26.97	27.36	19,256
22 Nov 10	27.47000 +0.10	27.60	27.23	27.44	7,861
19 Nov 10	27.37000 -0.32	27.65	27.05	27.65	8,379
18 Nov 10	27.69000 +0.35	27.76	27.49	27.72	9,628
17 Nov 10	27.34000 -0.36	28.00	27.34	27.89	24,773
16 Nov 10	27.70000 +0.40	27.87	27.31	27.36	75,145
15 Nov 10	27.30000 +0.05	27.51	26.98	27.50	7,591
12 Nov 10	27.25000 -0.25	27.37	26.72	26.72	117,010
11 Nov 10	27.50000 +0.52	27.63	26.81	26.81	39,241
10 Nov 10	26.98000 -0.52	27.59	26.98	27.40	36,937
09 Nov 10	27.50000 -0.10	27.66	27.25	27.60	27,161
08 Nov 10	27.60000 +0.28	27.62	27.16	27.16	20,262
05 Nov 10	27.32000 +0.41	27.39	26.91	27.09	18,191
04 Nov 10	26.91000 +0.51	27.15	26.55	26.57	37,184
03 Nov 10	26.40000 -0.36	26.85	26.40	26.81	16,281
02 Nov 10	26.76000 +0.53	26.79	26.17	26.34	55,996
01 Nov 10	26.23000 +0.23	26.45	25.90	26.25	59,105
29 Oct 10	26.00000 +0.19	26.00	25.65	26.00	10,466
28 Oct 10	25.81000 -0.21	26.05	25.81	26.00	32,843
27 Oct 10	26.02000 -0.31	26.39	26.00	26.27	22,258
26 Oct 10	26.33000 +0.38	26.49	25.88	26.49	16,704
25 Oct 10	25.95000 -0.54	26.20	25.91	26.19	7,145
22 Oct 10	26.49000 +0.39	26.49	26.00	26.25	16,901
21 Oct 10	26.10000 +0.16	26.32	26.09	26.09	8,191
20 Oct 10	25.94000 -0.10	26.13	25.71	25.94	14,068
19 Oct 10	26.04000 +0.08	26.22	25.91	25.96	13,706
18 Oct 10	25.96000 +0.35	26.45	25.75	25.75	21,521
15 Oct 10	25.61000 -0.39	26.35	25.61	26.10	16,664
14 Oct 10	26.00000 -0.25	26.42	25.76	26.21	12,397
13 Oct 10	26.25000 -0.05	26.35	26.02	26.22	55,607
12 Oct 10	26.30000 +0.07	26.30	25.80	26.10	16,569
08 Oct 10	26.23000 +0.23	26.29	25.90	25.90	7,687
07 Oct 10	26.00000 -0.02	26.38	25.83	25.83	45,510
06 Oct 10	26.02000 +0.42	26.02	25.55	25.55	64,208
05 Oct 10	25.60000 +0.20	25.66	25.38	25.55	98,082
04 Oct 10	25.40000 +0.34	25.49	25.04	25.06	65,092
01 Oct 10	25.06000 +0.40	25.36	24.97	25.06	68,240
30 Sep 10	24.66000 -0.34	25.17	24.66	25.17	14,540
29 Sep 10	25.00000 +0.29	25.25	24.89	24.89	40,192
28 Sep 10	24.71000 +0.26	25.00	24.56	24.80	64,392
27 Sep 10	24.45000 +0.80	24.76	24.27	24.27	31,160
24 Sep 10	23.65000 -0.15	23.96	23.60	23.74	34,102
23 Sep 10	23.80000 -0.35	24.29	23.80	24.00	13,834
22 Sep 10	24.15000 -0.24	24.49	23.99	24.24	12,095
21 Sep 10	24.39000 -0.04	24.48	24.13	24.18	23,637
20 Sep 10	24.43000 +0.18	24.70	24.15	24.15	22,462
17 Sep 10	24.25000 +0.73	24.25	23.58	23.74	113,546
16 Sep 10	23.52000 +0.37	23.52	22.85	23.02	35,286
15 Sep 10	23.15000 -0.02	23.20	22.98	23.20	20,567
14 Sep 10	23.17000 -0.02	23.20	22.91	23.09	25,228
13 Sep 10	23.19000 +0.38	23.27	22.81	22.81	12,991
10 Sep 10	22.81000 -0.22	23.10	22.68	23.10	18,168
09 Sep 10	23.03000 +0.38	23.04	22.70	22.98	17,620
08 Sep 10	22.65000 -0.09	22.88	22.65	22.74	10,264
07 Sep 10	22.74000 +0.63	22.74	22.18	22.68	22,671
03 Sep 10	22.11000 -0.46	22.76	22.11	22.76	6,033
02 Sep 10	22.57000 +0.01	22.81	22.15	22.29	41,189
01 Sep 10	22.56000 +0.32	22.56	21.94	22.07	15,675
31 Aug 10	22.24000 +0.52	22.24	21.67	21.68	97,676
30 Aug 10	21.72000 -0.34	21.93	21.72	21.93	8,920
27 Aug 10	22.06000 +0.06	22.20	21.84	21.96	9,210
26 Aug 10	22.00000 -0.01	22.00	21.61	21.86	41,207
25 Aug 10	22.01000 +0.06	22.01	21.70	21.75	15,813
24 Aug 10	21.95000 -0.09	22.03	21.84	21.95	63,066
23 Aug 10	22.04000 +0.14	22.05	21.90	21.91	15,942
20 Aug 10	21.90000 -0.27	22.35	21.89	22.27	10,331
19 Aug 10	22.17000 -0.43	22.79	22.17	22.70	79,892
18 Aug 10	22.60000 -0.15	22.65	22.48	22.53	11,386
17 Aug 10	22.75000 -0.24	23.02	22.75	22.97	12,785
16 Aug 10	22.99000 +0.04	23.02	22.73	22.73	19,964
13 Aug 10	22.95000 +0.40	23.00	22.50	22.57	11,730
12 Aug 10	22.55000 +0.19	22.60	21.81	22.14	21,742
11 Aug 10	22.36000 -0.32	23.08	22.34	22.44	77,879
10 Aug 10	22.68000 -0.06	23.19	22.53	22.53	43,053
09 Aug 10	22.74000 +0.47	22.88	22.36	22.45	27,019
06 Aug 10	22.27000 +0.19	22.57	21.97	22.01	62,375
05 Aug 10	22.08000 +0.33	22.29	21.75	21.87	37,085
04 Aug 10	21.75000 -0.67	22.60	21.75	22.60	24,519
03 Aug 10	22.42000 -0.25	22.82	22.42	22.69	24,919
30 Jul 10	22.67000 -0.10	22.80	22.41	22.51	28,927
29 Jul 10	22.77000 +0.14	22.78	22.55	22.78	64,339
28 Jul 10	22.63000 +0.07	22.77	22.35	22.44	51,651
27 Jul 10	22.56000 +0.65	22.58	22.06	22.12	7,121
26 Jul 10	21.91000 -0.10	22.21	21.50	21.50	29,702
23 Jul 10	22.01000 +0.13	22.06	21.70	21.86	24,979
22 Jul 10	21.88000 +0.19	21.92	21.50	21.69	10,288
21 Jul 10	21.69000 -0.27	21.98	21.69	21.90	6,995
20 Jul 10	21.96000 -0.12	22.16	21.88	21.89	15,442
19 Jul 10	22.08000 -0.15	22.22	21.98	22.22	1,234
16 Jul 10	22.23000 -0.09	22.36	21.96	22.17	44,557
15 Jul 10	22.32000 +0.21	22.50	21.98	22.50	8,689
14 Jul 10	22.11000 -0.28	22.48	22.11	22.32	7,095
13 Jul 10	22.39000 +0.39	22.45	21.95	22.00	21,896
12 Jul 10	22.00000 +0.57	22.00	21.32	21.32	22,768
09 Jul 10	21.43000 +0.03	21.55	21.07	21.36	83,457
08 Jul 10	21.40000 -0.36	22.11	21.40	21.88	17,797
07 Jul 10	21.76000 +0.56	21.95	21.19	21.20	69,382
06 Jul 10	21.20000 -0.20	21.48	21.09	21.19	62,182
05 Jul 10	21.40000 -0.08	21.80	21.13	21.40	13,756
02 Jul 10	21.48000 -0.66	21.86	21.04	21.86	28,700
30 Jun 10	22.14000 +0.12	22.29	21.97	21.97	15,141
29 Jun 10	22.02000 -0.38	22.61	22.01	22.59	25,187
28 Jun 10	22.40000 +0.05	22.56	22.20	22.26	18,256
25 Jun 10	22.35000 +0.24	22.79	22.19	22.21	11,870
24 Jun 10	22.11000 -0.47	22.61	22.11	22.61	30,864
23 Jun 10	22.58000 +0.07	22.74	22.31	22.62	15,991
22 Jun 10	22.51000 -0.41	22.99	22.47	22.99	49,159
21 Jun 10	22.92000 -0.09	23.08	22.83	23.05	18,395
18 Jun 10	23.01000 -0.17	23.14	22.65	23.06	42,156
17 Jun 10	23.18000 -0.07	23.50	22.79	23.22	13,455
16 Jun 10	23.25000 +0.12	23.63	23.04	23.04	12,734
15 Jun 10	23.13000 +0.13	23.31	23.02	23.06	42,204
14 Jun 10	23.00000 -0.04	23.20	22.90	23.04	13,617
11 Jun 10	23.04000 -0.12	23.29	22.94	23.14	66,372
10 Jun 10	23.16000 +0.69	23.32	22.71	22.72	13,727
09 Jun 10	22.47000 -0.33	22.89	22.45	22.73	20,103
08 Jun 10	22.80000 +0.12	22.85	22.28	22.85	46,416
07 Jun 10	22.68000 -0.40	23.01	22.65	22.96	40,417
04 Jun 10	23.08000 +0.13	23.14	22.93	23.00	11,171
03 Jun 10	22.95000 +0.07	23.08	22.67	22.75	72,694
02 Jun 10	22.88000 +0.02	23.05	22.61	22.75	73,714
01 Jun 10	22.86000 -0.22	23.18	22.70	23.18	21,548
31 May 10	23.08000 -0.42	23.65	23.03	23.50	4,973
28 May 10	23.50000 +0.04	23.55	23.27	23.46	23,226
27 May 10	23.46000 +0.34	23.52	23.08	23.13	33,690
26 May 10	23.12000 -0.25	23.88	23.12	23.25	117,414
25 May 10	23.37000 +0.02	23.37	22.77	22.82	13,344
21 May 10	23.35000 +0.17	23.89	22.34	23.00	29,730
20 May 10	23.18000 -0.77	23.93	23.10	23.93	69,280
19 May 10	23.95000 +0.38	24.49	23.77	23.91	75,750
18 May 10	23.57000 -0.28	23.91	23.57	23.80	143,290
17 May 10	23.85000 +0.25	23.87	23.43	23.69	104,597
14 May 10	23.60000 -0.34	23.77	23.38	23.72	79,236
13 May 10	23.94000 +0.01	23.94	23.53	23.77	27,666
12 May 10	23.93000 +0.35	23.93	23.53	23.58	20,604
11 May 10	23.58000 +0.08	23.76	23.33	23.76	63,396
10 May 10	23.50000 +0.10	23.90	23.43	23.89	63,633
07 May 10	23.40000 -0.72	24.18	23.11	24.18	43,148
06 May 10	24.12000 -0.59	24.94	23.08	24.94	50,729
05 May 10	24.71000 +0.70	24.96	23.76	24.24	174,626
04 May 10	24.01000 -0.28	24.27	23.78	24.15	105,794
03 May 10	24.29000 +0.11	24.38	24.12	24.17	18,747
30 Apr 10	24.18000 -0.10	24.50	24.17	24.25	55,157
29 Apr 10	24.28000 -0.10	24.50	24.22	24.50	76,750
28 Apr 10	24.38000 -0.17	24.55	23.59	24.03	125,162
27 Apr 10	24.55000 -0.02	24.74	24.25	24.74	38,291
26 Apr 10	24.57000 +0.20	24.73	24.27	24.27	22,924
23 Apr 10	24.37000 +0.14	24.52	24.13	24.13	35,218
22 Apr 10	24.23000 -0.26	24.60	24.04	24.18	73,969
21 Apr 10	24.49000 +0.18	24.50	24.09	24.21	34,029
20 Apr 10	24.31000 -0.28	24.72	24.08	24.72	81,039
19 Apr 10	24.59000 -0.01	24.84	24.54	24.84	82,035
16 Apr 10	24.60000 +0.49	24.60	23.96	23.96	59,926
15 Apr 10	24.11000 +0.52	24.11	23.51	23.51	20,769
14 Apr 10	23.59000 +0.27	24.12	23.27	23.27	28,210
13 Apr 10	23.32000 +0.04	23.45	23.05	23.28	18,814
12 Apr 10	23.28000 -0.06	23.39	23.11	23.26	25,627
09 Apr 10	23.34000 +0.10	23.67	23.19	23.29	7,848
08 Apr 10	23.24000 -0.36	23.86	23.24	23.47	20,164
07 Apr 10	23.60000 -0.15	23.76	23.55	23.61	18,846
06 Apr 10	23.75000 +0.33	23.99	23.31	23.31	52,739
05 Apr 10	23.42000 +0.05	23.52	23.07	23.36	19,169
01 Apr 10	23.37000 +0.17	23.39	23.07	23.21	47,366
31 Mar 10	23.20000 +0.42	23.22	22.30	22.69	103,853
30 Mar 10	22.78000 -0.44	23.37	22.78	23.33	32,659
29 Mar 10	23.22000 +0.44	23.25	22.80	22.80	131,748
26 Mar 10	22.78000 +0.35	22.85	22.38	22.43	49,508
25 Mar 10	22.43000 -0.02	22.54	22.32	22.45	27,265
24 Mar 10	22.45000 -0.05	22.62	22.30	22.50	44,937
23 Mar 10	22.50000 +0.53	22.50	21.89	21.89	92,762
22 Mar 10	21.97000 +0.56	21.97	21.24	21.54	72,620
19 Mar 10	21.41000 +0.24	21.80	21.20	21.20	36,498
18 Mar 10	21.17000 +0.29	21.27	20.80	20.82	31,055
17 Mar 10	20.88000 -0.03	21.03	20.65	21.02	16,752
16 Mar 10	20.91000 -0.09	21.06	20.62	21.06	8,023
15 Mar 10	21.00000 +0.00	21.10	20.78	21.00	13,753
12 Mar 10	21.00000 +0.30	21.00	20.61	20.80	46,322
11 Mar 10	20.70000 +0.21	20.70	20.25	20.50	20,892
10 Mar 10	20.49000 +0.15	20.61	20.15	20.15	29,798
09 Mar 10	20.34000 -0.17	20.43	20.07	20.43	28,396
08 Mar 10	20.51000 +0.00	20.68	20.42	20.58	5,202
05 Mar 10	20.51000 +0.21	20.62	20.37	20.40	10,716
04 Mar 10	20.30000 +0.15	20.45	20.12	20.14	40,342
03 Mar 10	20.15000 -0.24	20.55	20.14	20.47	17,615
02 Mar 10	20.39000 -0.08	20.53	20.32	20.43	38,208
01 Mar 10	20.47000 +0.36	20.56	20.16	20.24	18,194
26 Feb 10	20.11000 -0.40	20.65	20.11	20.65	12,119
25 Feb 10	20.51000 +0.55	20.51	19.95	19.96	14,819
24 Feb 10	19.96000 -0.31	20.69	19.41	20.68	32,794
23 Feb 10	20.27000 -0.09	20.59	20.07	20.59	33,230
22 Feb 10	20.36000 -0.35	20.75	20.13	20.75	24,887
19 Feb 10	20.71000 +0.09	20.96	20.47	20.90	12,149
18 Feb 10	20.62000 +0.08	20.62	20.37	20.59	24,581
17 Feb 10	20.54000 +0.02	20.70	20.48	20.58	13,727
16 Feb 10	20.52000 -0.42	21.00	20.51	20.89	57,851
12 Feb 10	20.94000 +0.18	20.94	20.69	20.77	26,886
11 Feb 10	20.76000 -0.10	20.97	20.47	20.67	81,482
10 Feb 10	20.86000 -0.03	21.10	20.72	20.89	35,527
09 Feb 10	20.89000 -0.13	21.35	20.85	21.29	16,366
08 Feb 10	21.02000 +0.10	21.67	20.87	20.95	21,588
05 Feb 10	20.92000 +0.04	20.92	20.58	20.76	19,216
04 Feb 10	20.88000 +0.02	21.07	20.56	21.07	693,581
03 Feb 10	20.86000 -0.10	21.12	20.86	21.03	6,770
02 Feb 10	20.96000 +0.15	21.15	20.68	20.69	7,676
01 Feb 10	20.81000 +0.22	20.84	20.15	20.64	24,934
29 Jan 10	20.59000 -0.38	21.33	20.59	21.04	19,091
28 Jan 10	20.97000 +0.13	21.01	20.64	21.01	50,742
27 Jan 10	20.84000 +0.18	20.88	20.61	20.72	17,989
26 Jan 10	20.66000 -0.21	20.84	20.50	20.78	19,191
25 Jan 10	20.87000 -0.20	21.03	20.70	21.03	20,378
22 Jan 10	21.07000 -0.16	21.61	20.92	21.30	73,202
21 Jan 10	21.23000 +0.04	21.34	21.11	21.19	44,048
20 Jan 10	21.19000 +0.09	21.28	21.07	21.13	108,412
19 Jan 10	21.10000 +0.23	21.12	20.75	20.84	26,787
18 Jan 10	20.87000 +0.21	20.98	20.22	20.66	9,663
15 Jan 10	20.66000 -0.07	21.02	20.64	20.64	24,275
14 Jan 10	20.73000 +0.08	20.74	20.63	20.72	11,114
13 Jan 10	20.65000 +0.09	20.87	20.60	20.60	21,322
12 Jan 10	20.56000 -0.04	20.56	20.21	20.44	47,542
11 Jan 10	20.60000 +0.04	20.73	20.45	20.50	115,217
08 Jan 10	20.56000 -0.14	20.85	20.50	20.79	23,906
07 Jan 10	20.70000 +0.35	20.70	20.04	20.06	15,089
06 Jan 10	20.35000 -0.35	20.56	20.22	20.56	24,546
05 Jan 10	20.70000 +0.33	20.77	20.28	20.36	34,039
04 Jan 10	20.37000 +0.07	20.37	19.97	20.30	30,351
31 Dec 09	20.30000 +0.06	20.33	19.97	20.12	23,463
30 Dec 09	20.24000 +0.14	20.28	19.91	19.91	10,673
29 Dec 09	20.10000 +0.00	20.16	19.60	20.16	14,185

Colliers International

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	130.78999 +4.71	132.90	126.48	126.71	81,585
19 Oct 26	126.08000 -1.75	127.69	124.50	127.58	50,808
16 Oct 26	127.83000 -0.42	131.21	126.58	128.75	81,316
15 Oct 26	128.25000 +5.58	129.70	123.46	123.46	173,837
14 Oct 26	122.67000 +0.52	122.97	118.92	122.00	169,363
13 Oct 26	122.15000 -1.61	124.63	120.21	124.39	131,283
09 Oct 26	123.76000 +0.99	124.48	122.15	123.37	127,003
08 Oct 26	122.77000 +0.33	123.82	121.25	122.44	130,724
07 Oct 26	122.44000 -2.17	125.37	119.45	124.06	196,372
06 Oct 26	124.61000 -2.34	128.53	124.44	127.12	161,790
05 Oct 26	126.95000 -1.05	129.12	126.92	128.07	81,184
02 Oct 26	128.00000 -2.07	132.88	127.92	130.32	78,202
01 Oct 26	130.07001 +2.50	131.44	128.14	128.14	87,053
30 Sep 26	127.57000 -0.22	128.99	126.59	127.86	75,026
29 Sep 26	127.79000 +0.30	128.46	125.94	127.87	111,050
28 Sep 26	127.49000 -0.42	128.76	123.80	127.54	149,634
25 Sep 26	127.91000 -2.15	131.44	127.67	130.02	79,033
24 Sep 26	130.06000 +1.32	131.51	126.95	128.81	278,600
23 Sep 26	128.74001 -1.46	130.21	127.70	130.21	264,000
22 Sep 26	130.20000 +0.70	131.45	128.00	131.45	104,500
21 Sep 26	129.50000 +4.20	130.50	125.11	125.11	73,440
18 Sep 26	125.30000 +0.94	125.30	122.92	123.56	235,732
17 Sep 26	124.36000 -0.61	126.22	123.47	125.96	126,761
16 Sep 26	124.97000 -1.43	127.33	123.76	126.15	115,274
15 Sep 26	126.40000 -4.30	130.62	125.93	130.62	280,046
14 Sep 26	130.70000 +1.32	132.09	128.21	129.14	154,500
11 Sep 26	129.38000 +3.31	130.25	127.21	127.67	126,372
10 Sep 26	126.07000 -4.76	131.92	125.22	130.66	162,962
09 Sep 26	130.83000 -0.58	131.54	128.07	131.54	104,175
08 Sep 26	131.41000 -5.59	135.91	130.98	135.91	123,824
04 Sep 26	137.00000 -1.84	138.29	136.19	137.40	64,600
03 Sep 26	138.84000 +3.44	140.84	135.53	135.53	73,800
02 Sep 26	135.39999 -2.55	138.03	133.10	138.03	92,600
01 Sep 26	137.95000 -1.30	139.26	137.23	138.70	58,200
31 Aug 26	139.25000 -3.64	142.81	138.10	142.81	88,400
28 Aug 26	142.89000 +0.34	147.15	142.62	142.62	104,100
27 Aug 26	142.55000 -2.15	145.48	142.16	143.37	68,800
26 Aug 26	144.70000 -0.97	146.18	143.33	145.59	57,746
25 Aug 26	145.67000 -3.61	149.87	145.00	148.91	76,695
24 Aug 26	149.28000 +2.07	150.77	147.85	147.85	48,705
21 Aug 26	147.21001 -0.01	148.34	145.49	147.22	33,110
20 Aug 26	147.22000 -4.12	151.27	146.92	149.91	43,444
19 Aug 26	151.34000 +6.02	153.48	145.53	145.53	86,596
18 Aug 26	145.32001 +2.04	149.42	142.93	144.08	90,558
17 Aug 26	143.28000 -2.62	144.71	142.27	144.71	75,880
14 Aug 26	145.89999 -1.31	146.70	144.02	146.70	51,626
13 Aug 26	147.21001 +6.88	147.36	140.87	142.47	105,062
12 Aug 26	140.33000 -3.74	144.08	138.36	143.99	93,666
11 Aug 26	144.07001 +4.77	144.75	139.31	139.31	98,917
10 Aug 26	139.30000 -2.52	141.82	137.94	141.82	129,181
07 Aug 26	141.82001 +3.54	144.00	137.61	137.61	122,480
06 Aug 26	138.28000 -3.53	142.55	136.62	142.55	105,734
05 Aug 26	141.81000 +2.61	142.69	138.25	139.12	132,121
04 Aug 26	139.20000 +1.36	140.07	137.16	137.86	155,543
31 Jul 26	137.84000 -1.03	139.99	136.31	138.16	98,063
30 Jul 26	138.87000 -3.20	144.85	136.60	142.07	159,893
29 Jul 26	142.07001 -4.64	147.80	142.01	145.70	135,446
28 Jul 26	146.71001 +2.70	148.86	145.62	145.67	93,198
27 Jul 26	144.00999 +6.48	144.64	138.98	139.59	136,586
24 Jul 26	137.53000 +5.33	138.04	132.90	132.90	81,941
23 Jul 26	132.20000 -5.68	136.30	130.16	136.30	150,668
22 Jul 26	137.88000 -0.20	138.77	135.63	138.74	146,848
21 Jul 26	138.08000 -2.11	140.96	137.93	139.60	85,628
20 Jul 26	140.19000 -2.34	142.61	137.90	142.61	68,748
17 Jul 26	142.53000 -0.75	143.27	140.93	142.67	96,661
16 Jul 26	143.28000 +1.78	144.75	141.09	141.56	68,394
15 Jul 26	141.50000 +7.77	145.63	134.15	134.15	111,536
14 Jul 26	133.73000 -3.21	137.20	133.60	136.44	59,389
13 Jul 26	136.94000 -1.10	140.42	136.07	138.09	65,942
10 Jul 26	138.03999 -2.09	142.04	137.37	141.15	76,853
09 Jul 26	140.13000 +0.66	141.17	138.19	138.19	100,995
08 Jul 26	139.47000 -3.08	142.05	136.29	142.00	128,544
07 Jul 26	142.55000 +1.90	144.68	141.60	141.60	74,196
06 Jul 26	140.64999 -0.35	141.00	137.56	140.58	166,701
03 Jul 26	141.00000 +1.30	141.19	138.70	139.59	25,397
02 Jul 26	139.70000 +6.61	140.98	135.06	136.70	128,820
30 Jun 26	133.09000 +1.70	133.38	129.93	130.09	76,341
29 Jun 26	131.39000 +0.04	133.39	126.82	132.82	196,850
26 Jun 26	131.35001 +5.41	131.59	125.76	125.80	146,138
25 Jun 26	125.94000 -2.40	130.27	125.50	128.34	84,107
24 Jun 26	128.34000 +1.23	130.44	127.10	127.10	45,747
23 Jun 26	127.11000 +0.27	128.72	126.51	127.06	54,508
22 Jun 26	126.84000 -3.05	130.40	126.62	129.20	57,651
19 Jun 26	129.89000 +0.64	131.02	128.50	129.15	48,564
18 Jun 26	129.25000 -2.00	132.99	127.83	132.40	134,580
17 Jun 26	131.25000 -2.76	136.79	131.02	133.31	105,513
16 Jun 26	134.00999 +0.84	135.11	132.98	133.25	105,287
15 Jun 26	133.17000 -3.17	139.87	132.35	137.07	88,800
12 Jun 26	136.34000 +0.50	138.00	134.50	135.91	70,304
11 Jun 26	135.84000 -2.02	138.64	133.10	138.00	150,500
10 Jun 26	137.86000 -0.92	139.64	136.67	138.93	96,980
09 Jun 26	138.78000 +3.74	141.06	135.85	137.08	103,643
08 Jun 26	135.03999 -0.58	137.39	134.00	134.95	77,167
05 Jun 26	135.62000 +0.28	136.00	133.50	136.00	63,825
04 Jun 26	135.34000 +2.25	137.00	134.50	135.00	74,285
03 Jun 26	133.09000 -0.64	134.41	131.31	132.93	85,469
02 Jun 26	133.73000 +0.01	135.18	131.58	133.62	94,396
01 Jun 26	133.72000 +3.61	133.87	128.75	129.94	78,179
29 May 26	130.11000 -1.97	132.33	129.71	131.97	143,448
28 May 26	132.08000 -0.99	133.80	130.87	133.32	96,402
27 May 26	133.07001 +0.29	137.57	132.36	132.87	173,887
26 May 26	132.78000 -1.70	134.14	130.94	133.86	80,144
25 May 26	134.48000 +1.67	136.00	134.45	134.77	21,535
22 May 26	132.81000 +0.19	134.19	131.48	133.46	51,741
21 May 26	132.62000 -0.20	133.28	128.79	132.61	87,640
20 May 26	132.82001 +4.40	134.15	126.50	128.54	98,800
19 May 26	128.42000 +1.65	131.35	126.19	127.65	96,887
15 May 26	126.77000 -1.92	128.67	125.08	128.21	114,185
14 May 26	128.69000 -6.51	136.66	128.09	135.93	128,457
13 May 26	135.20000 +4.35	135.74	129.90	130.80	91,530
12 May 26	130.85001 -0.33	132.04	129.08	131.54	147,804
11 May 26	131.17999 -4.15	135.75	130.89	135.69	181,693
08 May 26	135.33000 -6.26	144.31	135.00	140.93	135,640
07 May 26	141.59000 +6.18	141.71	134.14	134.14	124,143
06 May 26	135.41000 +3.27	137.92	130.99	130.99	86,417
05 May 26	132.14000 -7.85	139.37	128.82	139.29	274,360
04 May 26	139.99001 -1.10	142.27	138.69	141.01	169,444
01 May 26	141.09000 -0.91	144.26	140.89	142.91	101,935
30 Apr 26	142.00000 -0.52	142.83	139.74	142.27	132,010
29 Apr 26	142.52000 -8.94	150.48	142.27	150.48	120,968
28 Apr 26	151.46001 +2.05	151.99	148.94	149.93	134,485
27 Apr 26	149.41000 +0.53	149.94	148.06	149.11	76,432
24 Apr 26	148.88000 -2.92	153.07	148.00	151.71	66,586
23 Apr 26	151.80000 -6.80	160.25	149.11	159.06	104,730
22 Apr 26	158.60001 +0.85	159.09	156.34	158.75	83,495
21 Apr 26	157.75000 -2.84	163.07	157.28	160.21	59,903
20 Apr 26	160.59000 +0.42	161.90	158.76	160.17	51,545
17 Apr 26	160.17000 +2.78	162.99	158.30	158.30	95,143
16 Apr 26	157.39000 +0.96	158.67	155.56	157.04	35,621
15 Apr 26	156.42999 -0.35	158.77	155.62	158.12	49,504
14 Apr 26	156.78000 -0.21	159.51	156.50	157.74	77,110
13 Apr 26	156.99001 +3.29	157.58	152.45	152.66	66,529
10 Apr 26	153.70000 -0.38	155.12	151.70	154.09	58,992
09 Apr 26	154.08000 +1.53	154.27	148.88	152.83	83,237
08 Apr 26	152.55000 +2.40	157.67	150.68	157.67	112,448
07 Apr 26	150.14999 -0.95	151.45	147.76	150.00	77,072
06 Apr 26	151.10001 +1.21	152.00	149.66	149.66	40,570
02 Apr 26	149.89000 +1.67	150.42	144.86	146.93	55,046
01 Apr 26	148.22000 -0.51	150.71	147.06	147.06	60,550
31 Mar 26	148.73000 +4.85	152.30	143.78	145.67	104,244
30 Mar 26	143.88000 +5.03	145.27	139.26	139.94	120,280
27 Mar 26	138.85001 +2.08	138.89	132.87	136.50	180,760
26 Mar 26	136.77000 -4.80	143.52	136.48	140.08	95,926
25 Mar 26	141.57001 +1.57	143.64	139.37	141.61	95,039
24 Mar 26	140.00000 -0.34	141.78	136.49	139.13	68,497
23 Mar 26	140.34000 +2.56	143.22	139.91	142.05	100,026
20 Mar 26	137.78000 -4.44	143.58	136.67	143.58	145,509
19 Mar 26	142.22000 -2.74	144.28	141.29	144.27	112,761
18 Mar 26	144.96001 -2.97	148.45	144.62	146.84	81,380
17 Mar 26	147.92999 -0.24	152.00	147.56	149.78	47,726
16 Mar 26	148.17000 +0.04	152.06	147.81	148.55	101,570
13 Mar 26	148.13000 +3.64	149.97	145.28	145.28	47,192
12 Mar 26	144.49001 -4.56	149.97	144.07	147.52	111,111
11 Mar 26	149.05000 -3.02	152.08	144.00	152.08	97,419
10 Mar 26	152.07001 -7.87	159.09	148.65	159.09	137,824
09 Mar 26	159.94000 +2.28	160.68	152.43	154.89	143,113
06 Mar 26	157.66000 -4.77	159.91	156.00	159.91	86,400
05 Mar 26	162.42999 +1.36	163.89	160.49	160.49	50,500
04 Mar 26	161.07001 +0.52	162.01	159.82	160.39	70,600
03 Mar 26	160.55000 +1.30	161.93	154.77	156.53	168,600
02 Mar 26	159.25000 -2.54	160.64	155.00	159.09	166,400
27 Feb 26	161.78999 -3.81	164.03	160.40	164.03	164,500
26 Feb 26	165.60001 +5.32	166.03	160.03	160.37	92,800
25 Feb 26	160.28000 +3.88	160.72	155.00	157.57	99,000
24 Feb 26	156.39999 +3.69	156.95	152.02	153.57	100,100
23 Feb 26	152.71001 -3.58	156.40	151.43	156.40	98,100
20 Feb 26	156.28999 -1.41	160.79	155.08	158.93	129,900
19 Feb 26	157.70000 -1.85	162.24	157.50	160.00	279,600
18 Feb 26	159.55000 +9.12	161.45	151.14	151.14	203,100
17 Feb 26	150.42999 -4.70	154.88	148.65	154.87	220,900
13 Feb 26	155.13000 -5.49	162.02	135.90	161.03	850,900
12 Feb 26	160.62000 -15.82	178.26	156.97	177.11	400,800
11 Feb 26	176.44000 -21.99	198.75	175.48	198.12	151,600
10 Feb 26	198.42999 +4.04	199.81	193.78	193.78	77,300
09 Feb 26	194.39000 +3.64	194.41	188.97	190.12	68,600
06 Feb 26	190.75000 +6.95	190.78	184.05	184.08	102,500
05 Feb 26	183.80000 -0.17	187.34	182.33	183.71	119,800
04 Feb 26	183.97000 +9.02	185.84	178.02	179.15	286,500
03 Feb 26	174.95000 -11.72	192.48	173.65	190.00	263,100
02 Feb 26	186.67000 +0.61	189.37	185.81	186.06	46,400
30 Jan 26	186.06000 -0.53	187.76	182.55	187.02	55,200
29 Jan 26	186.59000 -0.60	187.56	184.93	187.18	70,200
28 Jan 26	187.19000 +0.66	189.05	184.78	186.87	88,700
27 Jan 26	186.53000 -3.15	190.43	185.96	190.43	81,600
26 Jan 26	189.67999 -1.77	192.35	188.20	188.20	53,400
23 Jan 26	191.45000 -3.08	194.42	191.04	194.42	84,700
22 Jan 26	194.53000 -3.98	200.38	194.04	199.87	39,600
21 Jan 26	198.50999 +0.80	200.45	196.74	197.88	48,800
20 Jan 26	197.71001 -7.31	206.86	196.74	206.86	53,000
19 Jan 26	205.02000 +0.20	209.62	201.88	204.14	36,600
16 Jan 26	204.82001 -0.42	206.92	203.17	204.03	48,500
15 Jan 26	205.24001 +5.75	205.89	199.40	199.40	54,800
14 Jan 26	199.49001 -0.96	202.21	195.19	199.78	53,900
13 Jan 26	200.45000 -2.05	202.51	198.86	201.05	34,900
12 Jan 26	202.50000 -0.65	203.06	200.58	202.52	44,300
09 Jan 26	203.14999 +0.05	206.67	202.44	204.63	41,900
08 Jan 26	203.10001 +1.75	204.75	201.05	201.05	58,500
07 Jan 26	201.35001 -1.78	203.98	200.95	203.96	42,900
06 Jan 26	203.13000 +0.75	204.33	200.55	203.50	63,400
05 Jan 26	202.38000 +2.97	205.82	199.10	199.10	42,500
02 Jan 26	199.41000 -2.33	203.20	198.85	201.75	19,500
31 Dec 25	201.74001 -3.03	204.31	201.60	203.87	24,900
30 Dec 25	204.77000 +0.38	205.79	203.46	203.46	53,500
29 Dec 25	204.39000 -1.13	205.47	203.43	204.62	20,600
24 Dec 25	205.52000 +1.68	205.89	202.66	202.66	13,012
23 Dec 25	203.84000 +0.71	204.27	201.39	202.39	19,836
22 Dec 25	203.13000 +1.34	203.97	199.73	200.84	27,135
19 Dec 25	201.78999 -0.23	203.90	200.26	202.59	88,607
18 Dec 25	202.02000 +4.29	203.02	198.04	198.04	38,147
17 Dec 25	197.73000 -4.32	202.86	196.37	202.72	59,158
16 Dec 25	202.05000 +2.93	203.26	199.07	199.07	32,079
15 Dec 25	199.12000 -1.32	201.73	197.57	199.34	44,054
12 Dec 25	200.44000 -0.17	200.65	191.00	191.00	83,114
11 Dec 25	200.61000 +1.11	202.65	199.14	199.24	65,503
10 Dec 25	199.50000 +4.00	199.50	195.58	197.46	54,880
09 Dec 25	195.50000 -1.74	199.43	195.39	198.15	30,556
08 Dec 25	197.24001 -4.43	201.76	194.06	201.76	94,081
05 Dec 25	201.67000 -0.23	203.65	200.17	202.09	57,344
04 Dec 25	201.89999 +0.76	203.24	199.87	200.12	30,924
03 Dec 25	201.14000 +1.20	202.25	198.17	199.27	28,353
02 Dec 25	199.94000 +0.22	203.57	199.06	199.79	36,069
01 Dec 25	199.72000 -2.83	202.29	198.29	200.41	28,400
28 Nov 25	202.55000 +0.97	202.99	200.10	202.99	24,230
27 Nov 25	201.58000 -0.57	203.09	200.94	203.09	11,554
26 Nov 25	202.14999 +2.36	204.14	200.00	200.01	39,932
25 Nov 25	199.78999 +2.51	201.38	197.77	197.77	55,670
24 Nov 25	197.28000 -0.48	198.29	196.17	197.91	89,987
21 Nov 25	197.75999 +5.45	198.38	192.84	192.84	54,851
20 Nov 25	192.31000 -1.01	197.03	192.07	195.28	40,458
19 Nov 25	193.32001 +1.87	194.49	191.16	192.22	48,120
18 Nov 25	191.45000 -4.29	195.80	191.23	193.94	87,508
17 Nov 25	195.74001 -9.80	204.82	195.23	204.82	53,419
14 Nov 25	205.53999 -2.19	206.25	204.00	206.13	89,399
13 Nov 25	207.73000 -5.14	213.15	207.19	211.53	43,283
12 Nov 25	212.87000 -0.49	215.04	212.44	213.91	20,521
11 Nov 25	213.36000 +1.07	214.95	212.52	213.24	23,204
10 Nov 25	212.28999 -0.40	213.75	210.27	213.75	25,651
07 Nov 25	212.69000 -0.08	213.62	209.61	212.44	73,803
06 Nov 25	212.77000 -3.81	217.06	212.67	216.23	80,508
05 Nov 25	216.58000 -2.07	218.75	211.88	218.75	92,297
04 Nov 25	218.64999 -4.56	226.44	215.76	218.03	92,260
03 Nov 25	223.21001 -0.54	225.16	220.25	224.14	60,698
31 Oct 25	223.75000 +0.14	224.86	220.85	224.21	50,447
30 Oct 25	223.61000 -3.85	227.57	223.26	226.48	64,804
29 Oct 25	227.46001 -2.34	229.58	226.37	228.65	43,645
28 Oct 25	229.80000 -3.06	232.73	229.21	232.73	44,863
27 Oct 25	232.86000 -0.01	234.04	231.76	231.92	52,508
24 Oct 25	232.87000 -3.45	239.26	232.45	236.56	56,367
23 Oct 25	236.32001 +8.11	238.07	230.71	231.00	187,458
22 Oct 25	228.21001 +2.43	228.50	225.50	225.78	37,577
21 Oct 25	225.78000 +2.65	226.83	222.50	223.83	53,112
20 Oct 25	223.13000 +2.05	223.72	220.01	221.20	56,906
17 Oct 25	221.08000 +3.82	224.91	216.51	217.43	66,067
16 Oct 25	217.25999 -0.32	220.29	217.08	218.00	37,598
15 Oct 25	217.58000 +3.59	219.50	215.15	217.08	51,802
14 Oct 25	213.99001 +4.53	214.75	209.57	209.57	41,455
10 Oct 25	209.46001 -4.22	215.07	209.25	213.68	29,597
09 Oct 25	213.67999 +2.49	213.98	210.58	212.10	19,127
08 Oct 25	211.19000 -1.12	219.31	210.52	213.38	25,899
07 Oct 25	212.31000 -0.58	213.01	210.45	213.01	34,393
06 Oct 25	212.89000 -4.06	217.53	212.50	217.53	39,964
03 Oct 25	216.95000 +2.38	217.51	213.04	213.04	36,308
02 Oct 25	214.57001 -0.16	215.71	213.81	214.56	56,086
01 Oct 25	214.73000 -2.93	219.47	214.51	217.78	43,804
30 Sep 25	217.66000 -1.35	219.74	215.24	219.01	53,378
29 Sep 25	219.00999 +0.51	220.76	217.68	219.97	39,786
26 Sep 25	218.50000 +0.46	219.51	216.26	219.39	66,495
25 Sep 25	218.03999 -1.61	219.53	216.68	219.53	50,570
24 Sep 25	219.64999 -5.41	225.87	219.14	225.06	67,172
23 Sep 25	225.06000 -2.19	228.95	223.88	227.25	71,046
22 Sep 25	227.25000 +0.42	228.81	224.36	226.71	37,263
19 Sep 25	226.83000 -2.33	230.61	226.56	230.44	132,076
18 Sep 25	229.16000 +1.35	231.90	227.01	228.37	63,061
17 Sep 25	227.81000 -0.19	230.98	227.01	228.36	40,562
16 Sep 25	228.00000 -1.78	230.91	227.39	229.78	35,317
15 Sep 25	229.78000 -1.07	232.43	229.16	230.85	44,031
12 Sep 25	230.85001 -1.96	233.15	229.73	233.04	40,846
11 Sep 25	232.81000 +3.35	234.35	230.17	230.43	48,493
10 Sep 25	229.46001 -1.36	231.88	228.40	228.58	31,400
09 Sep 25	230.82001 +0.54	231.58	228.25	231.27	36,585
08 Sep 25	230.28000 +0.39	232.44	226.39	229.89	40,317
05 Sep 25	229.89000 +1.01	232.42	227.18	229.47	50,908
04 Sep 25	228.88000 +6.84	228.91	221.94	222.77	41,021
03 Sep 25	222.03999 -0.46	223.48	219.82	222.38	48,855
02 Sep 25	222.50000 -4.25	224.97	221.70	224.23	56,252
29 Aug 25	226.75000 -1.14	229.21	225.35	227.79	51,594
28 Aug 25	227.89000 -1.64	230.68	227.10	230.68	58,621
27 Aug 25	229.53000 -1.34	232.90	226.00	230.87	54,134
26 Aug 25	230.87000 -3.18	236.07	230.77	232.99	170,036
25 Aug 25	234.05000 +2.54	234.27	229.51	229.51	68,492
22 Aug 25	231.50999 +5.58	233.62	226.51	226.51	48,830
21 Aug 25	225.92999 -0.03	226.64	224.38	224.54	44,103
20 Aug 25	225.96001 -2.04	228.80	225.84	227.28	70,325
19 Aug 25	228.00000 +2.28	229.25	225.06	225.06	43,700
18 Aug 25	225.72000 +1.05	226.81	224.03	224.07	48,862
15 Aug 25	224.67000 +0.64	225.57	221.13	223.68	43,597
14 Aug 25	224.03000 +1.69	224.17	220.58	222.34	51,714
13 Aug 25	222.34000 +4.53	223.22	216.87	218.04	65,116
12 Aug 25	217.81000 +4.14	218.40	213.70	213.70	54,040
11 Aug 25	213.67000 -2.64	218.30	213.13	218.27	44,644
08 Aug 25	216.31000 +0.63	218.17	215.83	217.48	53,034
07 Aug 25	215.67999 +0.60	217.46	214.36	215.85	79,849
06 Aug 25	215.08000 -0.55	216.04	213.27	215.80	82,806
05 Aug 25	215.63000 +7.73	215.80	209.23	214.26	84,514
01 Aug 25	207.89999 -1.05	209.24	203.71	208.77	89,482
31 Jul 25	208.95000 +4.65	214.51	207.24	207.24	159,923
30 Jul 25	204.30000 -0.16	207.17	202.10	204.87	85,609
29 Jul 25	204.46001 +12.66	204.75	191.88	191.88	169,986
28 Jul 25	191.80000 -3.43	196.97	191.80	194.45	44,999
25 Jul 25	195.23000 +1.99	195.53	192.00	192.00	37,397
24 Jul 25	193.24001 +3.34	194.05	189.85	190.90	50,711
23 Jul 25	189.89999 -0.71	192.17	189.13	189.87	70,780
22 Jul 25	190.61000 -0.34	192.82	189.99	189.99	49,441
21 Jul 25	190.95000 +1.34	192.77	189.00	189.00	49,998
18 Jul 25	189.61000 -1.18	190.84	189.16	190.79	38,709
17 Jul 25	190.78999 +4.24	191.11	187.10	188.17	48,846
16 Jul 25	186.55000 +3.05	187.16	183.00	183.58	42,125
15 Jul 25	183.50000 -1.92	185.70	182.44	184.70	32,974
14 Jul 25	185.42000 +1.62	185.88	183.12	183.12	24,610
11 Jul 25	183.80000 +0.19	184.71	180.68	180.68	41,083
10 Jul 25	183.61000 +3.00	185.74	181.55	181.65	36,637
09 Jul 25	180.61000 +1.08	181.31	177.46	179.21	40,036
08 Jul 25	179.53000 +1.10	181.25	178.15	178.16	34,622
07 Jul 25	178.42999 -2.07	179.84	177.69	179.56	47,704
04 Jul 25	180.50000 -0.04	183.26	178.99	183.26	15,148
03 Jul 25	180.53999 +3.30	180.77	177.57	178.00	20,736
02 Jul 25	177.24001 -0.93	180.07	176.25	178.17	43,929
30 Jun 25	178.17000 -1.00	179.17	175.64	179.17	30,517
27 Jun 25	179.17000 +1.15	182.52	177.87	178.02	60,223
26 Jun 25	178.02000 +2.14	178.33	175.15	177.03	58,501
25 Jun 25	175.88000 -6.45	182.26	175.53	182.14	62,351
24 Jun 25	182.33000 +1.47	182.97	180.03	180.94	38,066
23 Jun 25	180.86000 +3.62	181.28	177.41	177.41	140,920
20 Jun 25	177.24001 +0.86	179.58	175.77	178.71	98,681
19 Jun 25	176.38000 -0.58	179.08	176.11	179.08	21,783
18 Jun 25	176.96001 +3.37	177.21	173.27	173.34	39,476
17 Jun 25	173.59000 -0.27	174.01	172.20	173.93	28,496
16 Jun 25	173.86000 +0.96	178.22	173.79	174.91	32,563
13 Jun 25	172.89999 -3.47	174.70	172.26	173.67	39,347
12 Jun 25	176.37000 +0.49	178.17	174.97	176.38	28,419
11 Jun 25	175.88000 -1.15	178.88	175.66	176.73	35,947
10 Jun 25	177.03000 +3.68	177.39	172.09	172.09	23,089
09 Jun 25	173.35001 +0.59	174.12	172.36	173.30	19,794
06 Jun 25	172.75999 +0.27	174.87	171.50	173.89	29,019
05 Jun 25	172.49001 +1.31	173.87	170.32	170.45	73,333
04 Jun 25	171.17999 +4.05	171.19	166.06	167.36	63,850
03 Jun 25	167.13000 +0.74	167.67	164.43	164.43	42,011
02 Jun 25	166.39000 +0.85	167.14	162.75	164.84	64,729
30 May 25	165.53999 -0.59	166.28	164.02	166.18	63,819
29 May 25	166.13000 +0.04	166.99	164.85	166.17	31,539
28 May 25	166.09000 -2.35	168.46	166.09	168.14	33,392
27 May 25	168.44000 +1.57	168.74	164.75	166.87	37,195
26 May 25	166.87000 +4.69	167.00	162.25	162.25	18,619
23 May 25	162.17999 -1.90	163.49	161.18	162.60	55,028
22 May 25	164.08000 -1.38	165.63	163.56	164.61	42,484
21 May 25	165.46001 -9.42	173.33	164.91	172.49	93,706
20 May 25	174.88000 -3.12	175.05	172.69	174.27	52,727
16 May 25	178.00000 -0.66	180.33	174.43	174.43	51,310
15 May 25	178.66000 +1.08	179.31	176.25	176.25	49,892
14 May 25	177.58000 -2.33	180.85	177.37	179.53	32,994
13 May 25	179.91000 -0.84	181.58	179.03	180.67	64,876
12 May 25	180.75000 +8.95	181.28	174.56	174.56	79,897
09 May 25	171.80000 +0.29	172.61	160.86	160.86	52,547
08 May 25	171.50999 +4.12	171.73	166.46	166.81	47,101
07 May 25	167.39000 +4.17	168.56	163.36	167.00	55,166
06 May 25	163.22000 -5.17	166.91	158.51	166.91	83,812
05 May 25	168.39000 +0.21	169.37	166.76	168.19	38,541
02 May 25	168.17999 +3.30	168.29	165.90	166.08	20,019
01 May 25	164.88000 +0.07	167.05	164.28	164.81	27,554
30 Apr 25	164.81000 +1.21	165.93	159.69	162.41	69,866
29 Apr 25	163.60001 +1.58	164.74	161.57	162.70	42,386
28 Apr 25	162.02000 +2.09	162.58	158.57	158.57	26,972
25 Apr 25	159.92999 -1.45	162.35	159.67	162.27	13,581
24 Apr 25	161.38000 +0.77	163.87	159.53	162.58	26,879
23 Apr 25	160.61000 +4.18	164.13	159.40	159.40	37,612
22 Apr 25	156.42999 +2.13	157.44	155.70	156.82	25,741
21 Apr 25	154.30000 -3.94	156.89	151.50	156.89	79,917
17 Apr 25	158.24001 +0.82	159.56	157.49	157.49	24,397
16 Apr 25	157.42000 -1.47	159.61	156.04	159.38	34,778
15 Apr 25	158.89000 +0.16	161.56	155.07	155.07	39,861
14 Apr 25	158.73000 +3.55	159.62	156.00	156.29	40,746
11 Apr 25	155.17999 -0.80	164.61	148.30	155.98	70,572
10 Apr 25	155.98000 -6.88	158.42	152.55	158.42	63,018
09 Apr 25	162.86000 +10.70	163.32	146.61	150.81	118,730
08 Apr 25	152.16000 -5.01	163.83	149.39	163.83	75,298
07 Apr 25	157.17000 -2.82	162.04	152.01	154.28	128,823
04 Apr 25	159.99001 -4.04	162.32	156.31	161.59	59,907
03 Apr 25	164.03000 -13.91	173.60	163.76	171.77	76,609
02 Apr 25	177.94000 +1.96	178.23	174.45	175.52	24,054
01 Apr 25	175.98000 +1.83	178.29	170.01	173.85	55,682
31 Mar 25	174.14999 +1.70	175.00	170.62	174.80	40,308
28 Mar 25	172.45000 -3.34	175.99	172.09	175.72	63,173
27 Mar 25	175.78999 -1.51	177.29	174.29	176.06	36,551
26 Mar 25	177.30000 -0.78	180.66	175.71	179.97	60,554
25 Mar 25	178.08000 -3.87	181.34	176.64	179.24	46,860
24 Mar 25	181.95000 +5.89	182.00	176.47	176.47	49,076
21 Mar 25	176.06000 -0.99	177.35	173.05	175.76	64,956
20 Mar 25	177.05000 -0.65	178.74	176.52	178.62	25,715
19 Mar 25	177.70000 +2.76	178.67	174.68	174.94	30,165
18 Mar 25	174.94000 -3.46	178.86	174.39	178.08	35,088
17 Mar 25	178.39999 +2.38	180.00	175.20	175.20	35,048
14 Mar 25	176.02000 +4.36	176.40	172.34	172.48	25,294
13 Mar 25	171.66000 -4.62	175.48	170.90	175.48	51,967
12 Mar 25	176.28000 +0.15	179.26	176.03	176.13	40,915
11 Mar 25	176.13000 -1.27	178.28	175.90	176.08	31,190
10 Mar 25	177.39999 -1.03	179.82	175.60	176.04	73,014
07 Mar 25	178.42999 +0.21	179.70	173.58	178.26	52,488
06 Mar 25	178.22000 -5.39	181.90	178.11	181.10	72,000
05 Mar 25	183.61000 +1.62	184.18	180.41	180.88	44,217
04 Mar 25	181.99001 -0.64	184.34	178.79	182.63	47,596
03 Mar 25	182.63000 -3.37	186.66	182.23	185.12	29,336
28 Feb 25	186.00000 +1.63	188.65	183.70	183.70	118,277
27 Feb 25	184.37000 +1.96	185.56	181.88	182.40	110,884
26 Feb 25	182.41000 +0.47	185.00	180.27	180.27	87,852
25 Feb 25	181.94000 +4.26	182.46	177.61	178.99	68,475
24 Feb 25	177.67999 -0.79	179.11	177.10	178.47	49,354
21 Feb 25	178.47000 -2.97	182.00	176.58	182.00	74,437
20 Feb 25	181.44000 -6.20	188.23	181.06	188.23	80,244
19 Feb 25	187.64000 +1.98	187.77	182.78	185.56	63,404
18 Feb 25	185.66000 -0.97	188.46	182.93	188.46	42,890
14 Feb 25	186.63000 -0.67	190.13	186.26	187.99	34,912
13 Feb 25	187.30000 +1.05	187.46	184.39	187.19	48,362
12 Feb 25	186.25000 -3.80	189.08	185.54	186.07	47,670
11 Feb 25	190.05000 -3.49	192.06	187.39	192.06	81,941
10 Feb 25	193.53999 +0.32	195.53	189.41	193.25	94,718
07 Feb 25	193.22000 -1.33	194.15	189.61	190.12	124,944
06 Feb 25	194.55000 -13.96	198.59	183.91	194.00	304,207
05 Feb 25	208.50999 +3.15	208.88	205.29	206.02	63,360
04 Feb 25	205.36000 +2.62	205.59	200.63	202.28	50,398
03 Feb 25	202.74001 -4.05	205.61	200.62	205.61	69,567
31 Jan 25	206.78999 -0.65	208.05	205.50	207.44	45,206
30 Jan 25	207.44000 +4.41	208.31	204.32	204.32	41,955
29 Jan 25	203.03000 -3.99	208.18	203.02	207.62	39,266
28 Jan 25	207.02000 +0.03	207.63	205.46	206.99	38,302
27 Jan 25	206.99001 +4.46	207.26	201.08	201.30	47,639
24 Jan 25	202.53000 -1.58	204.33	201.58	203.94	34,764
23 Jan 25	204.11000 +2.30	204.45	201.53	201.72	32,360
22 Jan 25	201.81000 +0.89	203.18	199.49	201.01	38,002
21 Jan 25	200.92000 -0.72	202.97	200.54	201.66	49,909
20 Jan 25	201.64000 +2.39	202.95	198.99	198.99	18,046
17 Jan 25	199.25000 +2.35	199.50	196.00	196.99	34,729
16 Jan 25	196.89999 +3.55	197.71	193.41	193.44	54,567
15 Jan 25	193.35001 +10.03	193.69	186.42	186.52	83,170
14 Jan 25	183.32001 -1.64	186.30	182.15	185.32	100,480
13 Jan 25	184.96001 -3.83	187.75	184.81	187.75	71,391
10 Jan 25	188.78999 -5.03	192.58	186.99	191.94	61,935
09 Jan 25	193.82001 -0.13	194.02	190.87	192.73	23,649
08 Jan 25	193.95000 -1.37	194.82	192.62	194.82	60,128
07 Jan 25	195.32001 -0.95	198.12	193.99	196.53	27,629
06 Jan 25	196.27000 -0.47	198.04	195.08	196.74	27,095
03 Jan 25	196.74001 +3.21	197.44	193.41	193.62	28,799
02 Jan 25	193.53000 -1.95	198.15	192.57	195.75	43,336
31 Dec 24	195.48000 +3.07	195.48	192.84	194.42	34,198
30 Dec 24	192.41000 -2.29	193.88	191.48	193.88	39,462
27 Dec 24	194.70000 -2.17	197.18	193.33	197.18	31,342
24 Dec 24	196.87000 +2.73	196.87	194.25	196.87	12,902
23 Dec 24	194.14000 -0.53	195.65	192.85	194.62	34,947
20 Dec 24	194.67000 +0.13	196.27	192.58	194.54	194,478
19 Dec 24	194.53999 -3.84	199.44	194.12	199.44	105,554
18 Dec 24	198.38000 -7.15	206.03	197.94	205.95	66,606
17 Dec 24	205.53000 -1.45	207.35	204.65	207.00	33,970
16 Dec 24	206.98000 -0.22	209.05	205.72	207.86	41,801
13 Dec 24	207.20000 -3.67	210.79	205.59	210.79	55,355
12 Dec 24	210.87000 +0.56	211.99	208.58	210.31	44,161
11 Dec 24	210.31000 +1.57	211.38	208.99	209.00	45,147
10 Dec 24	208.74001 -2.89	211.54	208.30	211.54	43,432
09 Dec 24	211.63000 -2.95	215.31	211.40	214.91	40,663
06 Dec 24	214.58000 +1.42	215.91	212.87	213.36	51,731
05 Dec 24	213.16000 -4.51	218.47	212.13	218.00	40,469
04 Dec 24	217.67000 +3.14	217.70	212.15	213.89	60,808
03 Dec 24	214.53000 +1.25	216.15	212.40	216.15	66,963
02 Dec 24	213.28000 -1.37	215.52	212.95	214.38	23,124
29 Nov 24	214.64999 +1.11	216.27	213.66	215.28	27,243
28 Nov 24	213.53999 -0.83	216.49	212.44	214.37	16,417
27 Nov 24	214.37000 +1.44	216.27	213.84	214.57	27,349
26 Nov 24	212.92999 -2.58	216.63	211.27	211.27	43,395
25 Nov 24	215.50999 +11.72	215.51	206.55	206.55	91,371
22 Nov 24	203.78999 +2.88	203.86	199.98	203.72	51,942
21 Nov 24	200.91000 +2.02	201.09	197.41	200.66	39,857
20 Nov 24	198.89000 -1.82	199.03	196.24	197.44	51,278
19 Nov 24	200.71001 -1.86	203.31	199.07	199.07	40,037
18 Nov 24	202.57001 -1.13	204.01	201.70	201.70	24,768
15 Nov 24	203.70000 -2.39	205.96	202.30	205.75	19,205
14 Nov 24	206.09000 -2.53	210.09	205.17	210.09	53,351
13 Nov 24	208.62000 +0.14	210.36	206.69	209.43	31,431
12 Nov 24	208.48000 -0.87	209.54	206.46	208.41	27,576
11 Nov 24	209.35001 -1.80	212.25	208.08	211.74	18,180
08 Nov 24	211.14999 +1.76	213.99	207.42	207.42	39,478
07 Nov 24	209.39000 +4.39	210.57	204.73	205.13	73,722
06 Nov 24	205.00000 -1.03	208.11	196.00	206.49	133,142
05 Nov 24	206.03000 -7.67	207.00	199.21	207.00	120,922
04 Nov 24	213.70000 +1.20	215.71	210.76	212.47	56,806
01 Nov 24	212.50000 -0.34	216.04	211.28	213.65	70,079
31 Oct 24	212.84000 -2.50	216.22	211.14	214.72	78,693
30 Oct 24	215.34000 +0.99	216.79	213.97	213.97	50,010
29 Oct 24	214.35001 +0.60	215.01	210.21	212.06	69,642
28 Oct 24	213.75000 -2.25	217.53	212.95	216.01	42,519
25 Oct 24	216.00000 +1.38	216.13	214.32	214.35	47,496
24 Oct 24	214.62000 +9.86	214.75	204.76	204.76	101,343
23 Oct 24	204.75999 +0.36	206.07	203.40	204.97	45,265
22 Oct 24	204.39999 -2.09	206.36	204.14	205.92	44,170
21 Oct 24	206.49001 -2.19	210.54	205.60	209.09	42,203
18 Oct 24	208.67999 +1.46	209.38	207.48	207.68	46,241
17 Oct 24	207.22000 +1.35	208.36	205.12	205.87	28,345
16 Oct 24	205.87000 -1.03	208.01	205.69	205.87	38,373
15 Oct 24	206.89999 +1.19	208.25	205.43	205.43	57,285
11 Oct 24	205.71001 +2.75	207.28	202.35	202.35	44,785
10 Oct 24	202.96001 -1.79	204.17	201.81	202.32	47,247
09 Oct 24	204.75000 +3.14	205.76	200.97	200.97	49,876
08 Oct 24	201.61000 +3.76	201.71	197.01	197.01	86,674
07 Oct 24	197.85001 -2.13	200.75	197.85	198.36	62,989
04 Oct 24	199.98000 -1.75	202.87	199.90	200.71	48,755
03 Oct 24	201.73000 -5.06	207.40	199.31	206.68	121,217
02 Oct 24	206.78999 +1.87	208.11	204.58	204.84	70,055
01 Oct 24	204.92000 -0.33	206.65	202.69	204.13	50,259
30 Sep 24	205.25000 +4.61	205.47	200.98	201.02	42,870
27 Sep 24	200.64000 -3.02	205.85	200.23	204.00	37,230
26 Sep 24	203.66000 +2.02	205.95	202.72	203.26	49,987
25 Sep 24	201.64000 -1.15	204.15	201.58	201.58	32,005
24 Sep 24	202.78999 +1.54	203.41	200.38	200.92	35,871
23 Sep 24	201.25000 -0.86	202.24	199.39	202.11	158,145
20 Sep 24	202.11000 +0.09	203.95	200.79	200.85	212,454
19 Sep 24	202.02000 +4.17	202.07	198.62	199.69	61,790
18 Sep 24	197.85001 +0.73	200.53	194.93	194.93	45,927
17 Sep 24	197.12000 -3.52	201.25	195.79	200.28	57,100
16 Sep 24	200.64000 +1.29	204.28	198.04	199.72	57,890
13 Sep 24	199.35001 +4.12	199.55	195.26	195.26	66,176
12 Sep 24	195.23000 +1.67	195.23	191.84	193.56	38,844
11 Sep 24	193.56000 +0.86	193.75	190.16	190.72	40,386
10 Sep 24	192.70000 -0.47	193.00	190.39	193.00	44,043
09 Sep 24	193.17000 +3.74	194.37	190.70	191.42	71,434
06 Sep 24	189.42999 +0.01	191.42	186.79	190.92	51,962
05 Sep 24	189.42000 -0.33	192.00	189.12	189.51	28,914
04 Sep 24	189.75000 -1.15	192.30	189.25	190.45	44,289
03 Sep 24	190.89999 -3.55	195.00	189.72	192.59	48,800
30 Aug 24	194.45000 +2.17	194.78	191.60	193.27	100,180
29 Aug 24	192.28000 -0.10	193.98	191.55	192.46	28,727
28 Aug 24	192.38000 -2.84	195.61	192.38	194.51	48,935
27 Aug 24	195.22000 -0.45	196.50	193.63	194.72	42,524
26 Aug 24	195.67000 -0.71	199.24	195.38	196.00	61,990
23 Aug 24	196.38000 +2.00	197.45	194.01	196.62	141,161
22 Aug 24	194.38000 +2.76	194.38	190.97	190.97	86,247
21 Aug 24	191.62000 +1.78	191.62	188.66	189.88	32,656
20 Aug 24	189.84000 -1.62	192.24	188.33	190.91	42,952
19 Aug 24	191.46001 +2.55	191.84	188.87	189.91	57,626
16 Aug 24	188.91000 +1.03	189.18	187.58	188.07	31,088
15 Aug 24	187.88000 +1.13	188.98	186.79	187.73	31,628
14 Aug 24	186.75000 +0.29	187.92	184.73	186.38	47,822
13 Aug 24	186.46001 +4.88	188.14	182.83	183.05	38,304
12 Aug 24	181.58000 -2.06	183.63	180.33	183.63	57,546
09 Aug 24	183.64000 -0.53	185.93	183.06	184.92	61,070
08 Aug 24	184.17000 +3.52	185.32	180.58	181.45	89,818
07 Aug 24	180.64999 -4.30	186.73	180.50	186.73	63,401
06 Aug 24	184.95000 -3.76	187.04	180.88	182.93	105,146
02 Aug 24	188.71001 -5.52	190.00	184.65	190.00	133,701
01 Aug 24	194.23000 +8.16	194.52	186.52	186.52	135,264
31 Jul 24	186.07001 +0.43	190.07	182.78	186.63	160,182
30 Jul 24	185.64000 -4.06	190.08	185.64	189.87	82,303
29 Jul 24	189.70000 -2.83	194.25	189.58	192.97	61,208
26 Jul 24	192.53000 +4.52	193.75	189.94	190.74	62,663
25 Jul 24	188.00999 +6.87	191.13	180.98	180.98	101,171
24 Jul 24	181.14000 -1.88	184.84	180.74	183.50	78,310
23 Jul 24	183.02000 +1.96	183.51	179.36	179.36	49,139
22 Jul 24	181.06000 +1.87	181.29	178.92	179.51	40,202
19 Jul 24	179.19000 +1.14	180.97	178.00	178.00	41,588
18 Jul 24	178.05000 +0.25	181.33	176.62	177.45	96,737
17 Jul 24	177.80000 +1.00	178.49	174.89	174.89	100,366
16 Jul 24	176.80000 +5.97	176.96	171.71	172.00	63,256
15 Jul 24	170.83000 +2.50	172.00	169.18	170.07	45,775
12 Jul 24	168.33000 +2.08	170.21	166.37	166.37	59,638
11 Jul 24	166.25000 +7.32	166.36	159.99	160.00	102,174
10 Jul 24	158.92999 +3.76	158.93	155.09	155.09	29,276
09 Jul 24	155.17000 +0.92	155.47	153.00	154.42	41,478
08 Jul 24	154.25000 +1.72	154.36	151.71	152.58	31,743
05 Jul 24	152.53000 -2.30	155.04	152.18	153.96	55,716
04 Jul 24	154.83000 +0.11	157.06	153.56	154.12	16,229
03 Jul 24	154.72000 +5.10	154.72	150.16	150.16	30,425
02 Jul 24	149.62000 -3.15	149.78	146.63	147.55	48,630
28 Jun 24	152.77000 +1.00	154.13	151.38	152.34	33,032
27 Jun 24	151.77000 +2.49	152.09	149.06	149.06	63,135
26 Jun 24	149.28000 -0.09	149.41	147.44	148.19	40,981
25 Jun 24	149.37000 -1.32	150.63	148.93	150.63	34,970
24 Jun 24	150.69000 +1.05	151.61	149.17	149.67	54,056
21 Jun 24	149.64000 +0.83	150.47	148.09	148.75	721,405
20 Jun 24	148.81000 -0.55	150.89	147.44	150.89	116,478
19 Jun 24	149.36000 -0.86	152.85	148.85	149.10	39,187
18 Jun 24	150.22000 -1.56	152.00	149.76	150.92	72,915
17 Jun 24	151.78000 +0.03	152.33	149.80	150.46	45,863
14 Jun 24	151.75000 -1.25	152.70	150.11	150.38	63,897
13 Jun 24	153.00000 -0.27	153.31	148.89	150.00	58,318
12 Jun 24	153.27000 +2.30	157.23	151.93	151.93	64,672
11 Jun 24	150.97000 +0.27	150.97	148.46	148.98	49,329
10 Jun 24	150.70000 +3.69	151.63	145.77	145.77	27,335
07 Jun 24	147.00999 -1.36	147.26	145.75	147.08	37,676
06 Jun 24	148.37000 -2.40	151.03	148.23	150.15	82,861
05 Jun 24	150.77000 -0.30	152.87	150.16	151.09	67,671
04 Jun 24	151.07001 -0.96	153.24	150.18	152.57	64,929
03 Jun 24	152.03000 -0.80	154.75	151.56	154.75	49,826
31 May 24	152.83000 +0.84	154.79	150.00	153.52	120,152
30 May 24	151.99001 +0.84	152.26	150.93	151.76	41,923
29 May 24	151.14999 -2.70	152.60	150.72	151.58	61,223
28 May 24	153.85001 -1.12	155.27	153.45	154.31	71,054
27 May 24	154.97000 +2.44	154.99	150.73	150.73	12,692
24 May 24	152.53000 +0.47	153.25	151.75	152.28	22,676
23 May 24	152.06000 -2.19	152.96	151.02	152.96	29,063
22 May 24	154.25000 -1.74	156.00	153.88	155.61	33,899
21 May 24	155.99001 -1.71	157.88	155.22	156.88	34,292
17 May 24	157.70000 -0.89	158.92	155.74	158.59	50,376
16 May 24	158.59000 -0.40	160.33	158.21	158.87	27,873
15 May 24	158.99001 +4.42	160.91	156.01	156.46	78,712
14 May 24	154.57001 +0.36	157.25	154.45	155.15	32,649
13 May 24	154.21001 -1.71	157.76	153.30	156.38	50,500
10 May 24	155.92000 +1.81	156.11	152.54	155.25	37,817
09 May 24	154.11000 +3.12	154.50	151.01	151.01	43,736
08 May 24	150.99001 -2.68	153.40	150.38	152.38	68,635
07 May 24	153.67000 +1.19	155.70	151.50	151.50	71,882
06 May 24	152.48000 +4.90	152.51	148.45	148.87	36,328
03 May 24	147.58000 +4.74	148.91	144.62	144.62	48,080
02 May 24	142.84000 -1.06	145.52	138.13	139.60	84,454
01 May 24	143.89999 +0.54	145.56	142.78	142.78	73,244
30 Apr 24	143.36000 -3.03	146.80	142.93	145.58	66,486
29 Apr 24	146.39000 -1.22	148.95	145.29	147.60	54,229
26 Apr 24	147.61000 +0.70	148.25	146.93	146.93	29,045
25 Apr 24	146.91000 -2.58	149.53	146.42	149.36	52,765
24 Apr 24	149.49001 -0.66	150.59	146.49	149.33	71,029
23 Apr 24	150.14999 +1.25	150.50	147.66	148.82	29,928
22 Apr 24	148.89999 +3.03	148.90	145.50	145.93	30,445
19 Apr 24	145.87000 -1.42	148.63	145.29	147.29	88,704
18 Apr 24	147.28999 -2.85	150.47	145.79	150.47	53,156
17 Apr 24	150.14000 -0.80	151.40	148.61	151.11	24,226
16 Apr 24	150.94000 -0.55	151.91	149.13	151.44	48,012
15 Apr 24	151.49001 -4.53	157.11	151.47	157.11	29,967
12 Apr 24	156.02000 +0.39	156.02	151.39	151.39	24,843
11 Apr 24	155.63000 -0.71	157.64	155.25	157.64	21,248
10 Apr 24	156.34000 -6.33	160.13	155.95	160.13	42,100
09 Apr 24	162.67000 +1.42	165.01	161.07	161.26	24,462
08 Apr 24	161.25000 +0.47	161.38	159.41	160.92	22,283
05 Apr 24	160.78000 +0.36	161.96	159.70	161.41	77,297
04 Apr 24	160.42000 -1.58	164.61	160.21	164.61	18,191
03 Apr 24	162.00000 +0.68	162.85	160.97	160.97	21,478
02 Apr 24	161.32001 -0.89	161.59	160.20	160.28	17,492
01 Apr 24	162.21001 -3.36	165.38	161.67	165.38	17,849
28 Mar 24	165.57001 -1.36	168.06	165.50	166.82	39,141
27 Mar 24	166.92999 +3.63	167.03	164.49	164.49	25,351
26 Mar 24	163.30000 -1.35	165.60	163.27	164.99	42,274
25 Mar 24	164.64999 -0.96	166.77	164.00	166.28	18,039
22 Mar 24	165.61000 -2.77	169.28	165.58	168.33	36,514
21 Mar 24	168.38000 +3.08	169.56	165.48	165.48	62,864
20 Mar 24	165.30000 +3.56	166.35	161.68	161.68	44,026
19 Mar 24	161.74001 +1.58	161.96	159.92	160.13	20,038
18 Mar 24	160.16000 -1.28	162.39	160.16	161.82	25,107
15 Mar 24	161.44000 -1.02	163.12	160.50	163.05	50,148
14 Mar 24	162.46001 +1.71	162.56	159.10	160.74	40,676
13 Mar 24	160.75000 -0.50	162.56	160.67	160.75	49,510
12 Mar 24	161.25000 +2.32	161.41	158.31	158.33	71,314
11 Mar 24	158.92999 -0.07	159.20	157.66	159.17	44,570
08 Mar 24	159.00000 +0.38	160.29	157.40	158.99	79,873
07 Mar 24	158.62000 +0.19	159.61	158.36	159.05	33,449
06 Mar 24	158.42999 -1.44	161.60	158.28	159.87	24,567
05 Mar 24	159.87000 -1.18	160.74	159.00	160.64	32,627
04 Mar 24	161.05000 +1.46	161.52	159.15	160.14	42,335
01 Mar 24	159.59000 +1.66	160.58	157.90	157.95	50,097
29 Feb 24	157.92999 +0.77	159.11	155.83	158.00	93,569
28 Feb 24	157.16000 -3.07	160.54	156.83	160.17	95,254
27 Feb 24	160.23000 -0.14	161.46	159.86	160.37	63,426
26 Feb 24	160.37000 -0.97	161.08	159.64	160.01	54,150
23 Feb 24	161.34000 -9.72	161.70	159.41	161.00	137,744
22 Feb 24	171.06000 +3.95	171.06	168.24	168.24	24,972
21 Feb 24	167.11000 -1.95	168.52	164.10	168.52	36,980
20 Feb 24	169.06000 -4.72	172.64	168.60	171.15	42,489
16 Feb 24	173.78000 +0.40	176.51	171.56	172.34	73,478
15 Feb 24	173.38000 +5.06	175.09	170.00	170.00	87,188
14 Feb 24	168.32001 +2.40	169.43	165.08	166.64	38,172
13 Feb 24	165.92000 -1.12	168.80	162.33	164.95	83,145
12 Feb 24	167.03999 +2.80	169.10	161.89	161.89	36,436
09 Feb 24	164.24001 +1.50	165.12	159.95	161.67	67,510
08 Feb 24	162.74001 +14.35	162.74	146.14	148.39	89,065
07 Feb 24	148.39000 -2.58	150.98	148.15	150.98	48,519
06 Feb 24	150.97000 -2.73	154.21	150.67	153.69	35,125
05 Feb 24	153.70000 -3.05	155.33	153.62	154.87	26,440
02 Feb 24	156.75000 -2.12	158.70	155.37	158.70	29,513
01 Feb 24	158.87000 +1.05	159.12	154.47	157.41	47,888
31 Jan 24	157.82001 -1.13	161.47	157.14	157.32	49,558
30 Jan 24	158.95000 -2.09	160.45	158.57	160.13	24,675
29 Jan 24	161.03999 +0.96	161.79	158.84	159.37	30,515
26 Jan 24	160.08000 +0.18	161.76	159.62	159.98	31,595
25 Jan 24	159.89999 +0.33	161.17	159.28	159.58	38,252
24 Jan 24	159.57001 +1.59	159.97	157.86	158.55	23,986
23 Jan 24	157.98000 -0.79	159.76	157.21	158.79	23,094
22 Jan 24	158.77000 +2.77	159.46	156.04	156.04	36,568
19 Jan 24	156.00000 +5.10	156.44	150.82	150.82	36,344
18 Jan 24	150.89999 +2.56	151.44	148.22	148.81	41,769
17 Jan 24	148.34000 -2.25	148.88	146.94	148.35	24,572
16 Jan 24	150.59000 +0.37	150.70	147.14	150.20	40,624
15 Jan 24	150.22000 +0.93	150.27	147.98	147.99	24,065
12 Jan 24	149.28999 -2.39	152.96	148.97	152.60	38,554
11 Jan 24	151.67999 -0.41	152.03	149.87	151.14	21,135
10 Jan 24	152.09000 -0.81	153.83	151.02	153.34	45,876
09 Jan 24	152.89999 -1.10	154.59	152.03	152.03	25,341
08 Jan 24	154.00000 +0.99	154.56	152.04	152.04	47,109
05 Jan 24	153.00999 +1.00	154.40	151.83	151.83	44,914
04 Jan 24	152.00999 -2.74	155.94	151.41	154.70	81,007
03 Jan 24	154.75000 -8.43	162.54	154.64	161.28	84,659
02 Jan 24	163.17999 -4.42	167.53	162.09	167.53	52,654
29 Dec 23	167.60001 -1.78	169.94	167.58	169.03	27,027
28 Dec 23	169.38000 -1.18	172.74	169.08	169.60	38,423
27 Dec 23	170.56000 +5.28	171.01	166.49	166.50	55,110
22 Dec 23	165.28000 +2.52	165.50	163.03	163.03	26,139
21 Dec 23	162.75999 +1.43	163.50	160.98	162.37	42,139
20 Dec 23	161.33000 -1.18	164.17	161.33	162.74	64,295
19 Dec 23	162.50999 +1.05	163.89	161.33	161.46	41,422
18 Dec 23	161.46001 +2.72	161.52	158.33	158.65	72,399
15 Dec 23	158.74001 -1.29	161.69	155.46	161.69	110,560
14 Dec 23	160.03000 +5.81	162.69	154.45	154.74	151,798
13 Dec 23	154.22000 +5.87	154.22	144.07	144.07	50,161
12 Dec 23	148.35001 -0.14	148.73	146.98	147.78	60,303
11 Dec 23	148.49001 -0.11	149.93	147.66	148.63	34,181
08 Dec 23	148.60001 -0.27	150.79	147.60	148.53	41,139
07 Dec 23	148.87000 +2.38	149.25	145.43	145.80	53,816
06 Dec 23	146.49001 +2.49	148.24	143.99	144.61	50,234
05 Dec 23	144.00000 -0.68	145.17	143.39	143.55	48,804
04 Dec 23	144.67999 +1.09	146.01	143.62	143.62	30,174
01 Dec 23	143.59000 +2.39	143.63	140.49	140.70	77,794
30 Nov 23	141.20000 -4.68	146.14	140.84	146.00	104,830
29 Nov 23	145.88000 +0.81	147.97	144.54	147.97	48,845
28 Nov 23	145.07001 -1.15	148.15	144.46	146.60	30,862
27 Nov 23	146.22000 -1.42	148.80	146.19	147.64	33,657
24 Nov 23	147.64000 -0.04	148.47	146.81	147.65	18,609
23 Nov 23	147.67999 +0.43	148.21	146.41	146.41	48,801
22 Nov 23	147.25000 +2.04	148.47	145.85	146.24	49,634
21 Nov 23	145.21001 +1.00	145.80	143.01	143.01	202,516
20 Nov 23	144.21001 +2.37	144.21	141.64	141.86	26,216
17 Nov 23	141.84000 -0.16	144.03	140.11	142.53	33,837
16 Nov 23	142.00000 -1.75	146.46	141.87	142.90	59,303
15 Nov 23	143.75000 +2.75	144.17	141.40	141.40	62,640
14 Nov 23	141.00000 +7.54	142.09	135.79	135.79	63,216
13 Nov 23	133.46001 +1.42	134.02	131.01	131.01	37,697
10 Nov 23	132.03999 +0.22	133.58	130.88	132.15	78,662
09 Nov 23	131.82001 -0.96	133.72	131.49	133.72	56,664
08 Nov 23	132.78000 +0.20	135.56	131.83	132.72	76,732
07 Nov 23	132.58000 -0.33	132.88	130.85	132.87	69,498
06 Nov 23	132.91000 +1.63	133.26	130.87	130.87	118,459
03 Nov 23	131.28000 +12.69	132.95	118.35	118.35	182,263
02 Nov 23	118.59000 -9.90	127.98	115.00	115.00	453,888
01 Nov 23	128.49001 +2.78	128.73	125.71	125.71	82,546
31 Oct 23	125.71000 +1.68	126.99	123.77	123.77	65,909
30 Oct 23	124.03000 +1.96	124.77	122.03	122.03	43,114
27 Oct 23	122.07000 -0.83	122.55	121.02	122.14	62,565
26 Oct 23	122.90000 +1.56	123.08	120.01	120.01	62,033
25 Oct 23	121.34000 -0.39	122.47	120.46	120.46	51,923
24 Oct 23	121.73000 +1.70	122.36	119.56	119.83	65,268
23 Oct 23	120.03000 +0.37	121.03	118.98	119.44	48,814
20 Oct 23	119.66000 -1.19	120.86	119.16	120.68	66,674
19 Oct 23	120.85000 -0.81	122.68	120.37	121.33	48,437
18 Oct 23	121.66000 -2.79	124.63	121.50	124.46	99,264
17 Oct 23	124.45000 -1.52	125.92	124.17	125.80	77,281
16 Oct 23	125.97000 +1.02	126.45	124.50	125.42	38,922
13 Oct 23	124.95000 -4.04	130.10	124.72	130.10	72,224
12 Oct 23	128.99001 -0.66	130.44	126.52	129.79	78,841
11 Oct 23	129.64999 +0.70	130.60	128.09	129.21	51,043
10 Oct 23	128.95000 -1.12	131.89	128.65	131.22	94,105
06 Oct 23	130.07001 +0.05	131.20	127.53	130.00	42,037
05 Oct 23	130.02000 +1.31	130.80	127.92	129.11	99,659
04 Oct 23	128.71001 +1.02	129.63	127.23	127.50	141,236
03 Oct 23	127.69000 +0.24	128.20	125.24	126.86	84,008
02 Oct 23	127.45000 -1.90	128.92	125.17	128.23	97,089
29 Sep 23	129.35001 -0.55	131.93	128.65	131.49	92,038
28 Sep 23	129.89999 -1.12	131.79	129.01	131.50	67,251
27 Sep 23	131.02000 -1.89	133.47	129.79	132.89	98,744
26 Sep 23	132.91000 -5.65	137.79	132.91	137.44	61,212
25 Sep 23	138.56000 +0.20	139.46	137.27	138.05	63,710
22 Sep 23	138.36000 -0.38	138.77	136.30	138.77	96,449
21 Sep 23	138.74001 -6.31	144.62	138.54	144.62	71,220
20 Sep 23	145.05000 -1.19	148.15	144.91	147.42	58,193
19 Sep 23	146.24001 -3.39	150.35	145.72	149.37	53,862
18 Sep 23	149.63000 -0.71	150.38	148.63	150.38	50,672
15 Sep 23	150.34000 -2.14	152.84	147.84	151.70	151,281
14 Sep 23	152.48000 +1.22	152.84	149.13	152.80	88,246
13 Sep 23	151.25999 -5.08	156.98	150.73	156.35	87,950
12 Sep 23	156.34000 -0.65	157.68	155.17	157.68	33,513
11 Sep 23	156.99001 +1.50	158.51	155.73	155.79	39,891
08 Sep 23	155.49001 -0.21	158.68	154.30	155.93	36,796
07 Sep 23	155.70000 -1.93	157.08	154.48	156.69	37,854
06 Sep 23	157.63000 -0.40	158.36	155.99	156.96	83,376
05 Sep 23	158.03000 +0.76	158.65	156.34	157.30	72,390
01 Sep 23	157.27000 +1.16	158.88	155.53	155.53	53,214
31 Aug 23	156.11000 +1.68	156.36	153.43	154.28	195,726
30 Aug 23	154.42999 +0.78	155.00	153.50	153.50	79,267
29 Aug 23	153.64999 +0.76	154.50	152.78	152.89	49,617
28 Aug 23	152.89000 +2.01	154.05	151.95	152.08	66,499
25 Aug 23	150.88000 +1.71	150.90	148.95	149.22	82,925
24 Aug 23	149.17000 +0.98	150.21	148.22	148.48	49,826
23 Aug 23	148.19000 +2.68	148.78	145.70	146.63	53,007
22 Aug 23	145.50999 -0.74	146.65	145.10	145.53	37,022
21 Aug 23	146.25000 +0.27	146.93	144.38	145.55	71,795
18 Aug 23	145.98000 +1.98	146.68	142.26	143.98	125,199
17 Aug 23	144.00000 -1.53	145.55	143.13	145.55	75,096
16 Aug 23	145.53000 +0.08	146.35	144.92	146.01	102,619
15 Aug 23	145.45000 +0.24	146.49	143.21	143.21	76,925
14 Aug 23	145.21001 -2.37	147.53	143.70	147.53	123,883
11 Aug 23	147.58000 +1.94	147.73	143.67	145.99	128,512
10 Aug 23	145.64000 +1.75	145.91	144.05	144.25	54,357
09 Aug 23	143.89000 -5.99	150.62	141.10	150.62	107,429
08 Aug 23	149.88000 +2.31	152.56	149.22	150.65	80,626
04 Aug 23	147.57001 +0.96	148.85	143.45	146.61	48,740
03 Aug 23	146.61000 +0.69	149.00	144.32	144.73	116,533
02 Aug 23	145.92000 +12.02	152.24	133.52	133.99	157,378
01 Aug 23	133.89999 +0.39	134.25	131.47	132.99	69,329
31 Jul 23	133.50999 +1.53	134.60	131.62	132.84	74,059
28 Jul 23	131.98000 -0.61	134.29	130.21	132.60	118,294
27 Jul 23	132.59000 -9.44	143.73	129.89	143.73	194,924
26 Jul 23	142.03000 +0.46	142.92	141.69	142.23	56,417
25 Jul 23	141.57001 +0.09	142.50	141.40	141.98	28,553
24 Jul 23	141.48000 -0.64	143.57	141.45	143.57	19,781
21 Jul 23	142.12000 +0.30	143.02	141.74	143.02	84,723
20 Jul 23	141.82001 +0.44	141.86	140.60	140.86	26,391
19 Jul 23	141.38000 +1.24	141.55	139.99	141.12	39,964
18 Jul 23	140.14000 +0.62	141.86	139.45	141.09	61,354
17 Jul 23	139.52000 -2.64	142.46	139.47	142.00	85,971
14 Jul 23	142.16000 +0.24	143.19	140.61	141.84	43,989
13 Jul 23	141.92000 +1.33	142.92	140.61	140.61	56,453
12 Jul 23	140.59000 +2.72	141.66	138.47	138.92	80,815
11 Jul 23	137.87000 +2.53	139.49	135.30	135.30	63,376
10 Jul 23	135.34000 +4.11	135.42	131.07	131.70	49,320
07 Jul 23	131.23000 +0.61	132.62	129.95	132.00	43,074
06 Jul 23	130.62000 -1.88	132.01	129.79	132.00	54,556
05 Jul 23	132.50000 +0.38	133.00	131.25	132.26	53,291
04 Jul 23	132.12000 +2.12	133.13	130.85	131.97	30,184
30 Jun 23	130.00000 +0.62	131.36	129.44	130.15	49,859
29 Jun 23	129.38000 +2.27	129.99	127.31	127.99	48,417
28 Jun 23	127.11000 -0.95	129.11	126.77	128.23	48,090
27 Jun 23	128.06000 +1.81	129.21	126.25	126.25	36,456
26 Jun 23	126.25000 +3.07	126.66	123.67	123.67	43,465
23 Jun 23	123.18000 -0.43	124.42	122.81	123.68	37,869
22 Jun 23	123.61000 +0.41	124.02	121.95	123.56	29,115
21 Jun 23	123.20000 -0.66	123.92	121.60	123.32	67,862
20 Jun 23	123.86000 -3.14	126.80	123.86	126.80	59,077
19 Jun 23	127.00000 -0.07	128.48	125.74	128.48	22,948
16 Jun 23	127.07000 -1.31	129.69	126.94	129.69	196,476
15 Jun 23	128.38000 -3.45	131.76	127.15	131.76	107,610
14 Jun 23	131.83000 -0.25	132.71	130.53	131.64	57,461
13 Jun 23	132.08000 -0.32	132.89	131.56	132.89	51,482
12 Jun 23	132.39999 -2.11	135.48	132.13	135.48	82,358
09 Jun 23	134.50999 +0.00	135.20	133.75	134.02	37,557
08 Jun 23	134.50999 -0.79	135.38	132.96	134.48	37,913
07 Jun 23	135.30000 +3.52	135.75	131.80	131.80	47,926
06 Jun 23	131.78000 +2.47	132.74	129.22	130.37	61,398
05 Jun 23	129.31000 -0.30	131.01	129.15	129.63	28,417
02 Jun 23	129.61000 +4.63	129.84	126.14	126.39	46,701
01 Jun 23	124.98000 -1.46	127.08	123.73	127.08	42,788
31 May 23	126.44000 -0.27	127.55	125.40	127.02	138,779
30 May 23	126.71000 -2.29	130.62	126.48	130.42	30,598
29 May 23	129.00000 +0.59	131.85	129.00	131.85	11,744
26 May 23	128.41000 +0.76	129.49	127.12	127.12	30,999
25 May 23	127.65000 +2.42	129.77	125.42	126.23	32,564
24 May 23	125.23000 -2.58	128.66	124.30	125.26	26,710
23 May 23	127.81000 -0.41	131.42	126.85	129.70	58,469
19 May 23	128.22000 -0.04	129.02	127.60	128.09	55,363
18 May 23	128.25999 +2.30	128.78	126.01	126.47	78,215
17 May 23	125.96000 +2.97	126.48	122.55	122.69	39,604
16 May 23	122.99000 -0.73	123.67	121.06	123.61	66,961
15 May 23	123.72000 -0.43	124.52	123.31	124.51	44,412
12 May 23	124.15000 -0.78	126.56	124.00	126.15	37,311
11 May 23	124.93000 +2.17	125.05	122.44	122.44	51,847
10 May 23	122.76000 +0.01	123.65	121.93	122.75	74,207
09 May 23	122.75000 -1.21	123.91	121.81	123.91	43,468
08 May 23	123.96000 +2.31	124.12	119.86	121.60	70,979
05 May 23	121.65000 -0.54	123.21	121.20	123.12	75,939
04 May 23	122.19000 -3.54	125.38	121.73	124.80	139,888
03 May 23	125.73000 -2.77	128.80	125.01	128.80	173,615
02 May 23	128.50000 -13.81	134.98	121.91	134.98	507,251
01 May 23	142.31000 -1.77	145.76	142.12	144.08	35,905
28 Apr 23	144.08000 +1.32	144.88	141.95	141.95	68,362
27 Apr 23	142.75999 +5.36	143.44	137.38	137.38	69,903
26 Apr 23	137.39999 -0.25	138.47	137.11	137.32	38,382
25 Apr 23	137.64999 -0.12	139.65	137.28	137.35	44,560
24 Apr 23	137.77000 -1.35	139.58	137.73	139.00	32,804
21 Apr 23	139.12000 +0.79	139.62	136.96	138.01	68,943
20 Apr 23	138.33000 +0.41	139.23	137.27	137.86	47,854
19 Apr 23	137.92000 -0.86	138.73	136.69	137.42	33,975
18 Apr 23	138.78000 +0.47	140.52	137.86	137.86	78,060
17 Apr 23	138.31000 +2.61	138.48	135.40	135.40	40,682
14 Apr 23	135.70000 +1.83	136.63	133.74	133.88	58,146
13 Apr 23	133.87000 +1.18	134.79	131.45	132.48	39,528
12 Apr 23	132.69000 -0.26	135.11	132.59	133.18	39,957
11 Apr 23	132.95000 -0.65	134.20	132.46	133.15	51,181
10 Apr 23	133.60001 -2.53	137.11	130.80	136.86	106,502
05 Apr 23	136.13000 -0.45	136.97	135.53	135.53	57,222
04 Apr 23	136.58000 -3.02	140.07	135.05	139.70	98,155
03 Apr 23	139.60001 -3.03	143.64	138.28	143.64	40,424
31 Mar 23	142.63000 +0.75	143.66	142.44	142.50	82,212
30 Mar 23	141.88000 +1.67	142.67	141.25	141.89	25,566
29 Mar 23	140.21001 +1.99	140.66	139.28	140.01	28,987
28 Mar 23	138.22000 -3.03	141.23	137.50	141.23	71,124
27 Mar 23	141.25000 +2.24	141.87	139.09	140.95	70,500
24 Mar 23	139.00999 -3.05	143.69	138.96	143.69	85,635
23 Mar 23	142.06000 +1.31	144.04	139.75	140.75	81,128
22 Mar 23	140.75000 -2.45	143.58	139.48	143.58	88,992
21 Mar 23	143.20000 +2.16	144.45	142.06	142.40	56,354
20 Mar 23	141.03999 -2.45	143.48	139.94	143.09	76,090
17 Mar 23	143.49001 -4.36	148.00	141.42	148.00	196,925
16 Mar 23	147.85001 +2.37	148.24	142.00	142.74	92,643
15 Mar 23	145.48000 -6.87	151.11	144.83	151.11	78,872
14 Mar 23	152.35001 +5.39	152.69	148.05	148.05	77,987
13 Mar 23	146.96001 -3.01	148.56	145.93	147.36	104,358
10 Mar 23	149.97000 -5.95	155.36	149.42	155.36	67,593
09 Mar 23	155.92000 -0.94	156.50	155.17	156.20	36,474
08 Mar 23	156.86000 +1.96	157.58	154.53	155.49	58,689
07 Mar 23	154.89999 +1.27	155.08	153.15	153.63	39,403
06 Mar 23	153.63000 -0.92	156.17	152.77	154.73	31,995
03 Mar 23	154.55000 +1.29	155.05	153.04	155.05	43,500
02 Mar 23	153.25999 -1.70	154.63	152.09	154.02	62,050
01 Mar 23	154.96001 -3.31	157.84	154.96	157.84	44,532
28 Feb 23	158.27000 +0.01	158.91	156.54	157.70	95,693
27 Feb 23	158.25999 +1.17	159.23	156.87	158.10	90,001
24 Feb 23	157.09000 +0.93	157.47	153.23	154.66	87,573
23 Feb 23	156.16000 +0.14	157.68	154.39	157.68	68,958
22 Feb 23	156.02000 -1.15	157.71	154.43	156.92	51,262
21 Feb 23	157.17000 -1.73	159.59	156.31	159.59	59,719
17 Feb 23	158.89999 -0.60	159.77	158.07	159.31	55,764
16 Feb 23	159.50000 -0.15	160.89	157.88	157.88	100,144
15 Feb 23	159.64999 +2.44	160.12	155.76	155.76	55,856
14 Feb 23	157.21001 -0.03	159.18	156.88	157.05	108,201
13 Feb 23	157.24001 +3.64	157.61	152.25	153.65	134,981
10 Feb 23	153.60001 -4.40	161.33	151.84	161.32	88,854
09 Feb 23	158.00000 +9.85	161.37	149.00	149.00	216,184
08 Feb 23	148.14999 -1.88	151.63	146.76	149.76	60,655
07 Feb 23	150.03000 +2.15	150.07	145.47	147.99	65,008
06 Feb 23	147.88000 -1.50	148.56	146.65	147.52	43,250
03 Feb 23	149.38000 -1.12	149.92	146.95	148.23	61,955
02 Feb 23	150.50000 +6.40	150.58	145.52	145.52	93,439
01 Feb 23	144.10001 +1.37	144.26	140.29	142.73	82,172
31 Jan 23	142.73000 +4.09	143.63	138.34	138.34	76,583
30 Jan 23	138.64000 -1.46	140.02	138.24	139.98	52,041
27 Jan 23	140.10001 +2.88	141.06	136.95	136.95	59,737
26 Jan 23	137.22000 -0.05	138.43	135.76	138.09	38,930
25 Jan 23	137.27000 -0.87	138.08	135.25	136.40	32,794
24 Jan 23	138.14000 -0.78	139.59	137.89	138.82	55,524
23 Jan 23	138.92000 +4.49	139.47	134.65	134.65	56,984
20 Jan 23	134.42999 +0.90	135.34	132.98	133.52	37,997
19 Jan 23	133.53000 -2.67	135.56	133.29	135.22	44,568
18 Jan 23	136.20000 +1.56	137.04	134.49	134.80	59,868
17 Jan 23	134.64000 +0.28	135.50	132.10	134.35	40,868
16 Jan 23	134.36000 +1.50	143.47	134.01	134.18	21,195
13 Jan 23	132.86000 -0.10	133.55	131.54	131.92	73,491
12 Jan 23	132.96001 +0.93	133.00	131.49	133.00	37,772
11 Jan 23	132.03000 +3.03	132.50	129.11	129.12	45,136
10 Jan 23	129.00000 +1.70	129.04	126.87	127.00	44,101
09 Jan 23	127.30000 +0.44	128.91	126.87	127.04	23,873
06 Jan 23	126.86000 +2.81	126.94	122.35	124.71	86,268
05 Jan 23	124.05000 -3.18	126.25	123.07	126.25	35,148
04 Jan 23	127.23000 +0.59	128.05	126.09	127.22	30,512
03 Jan 23	126.64000 +2.26	127.39	124.03	126.00	34,275
30 Dec 22	124.38000 -0.40	126.99	123.84	125.26	50,858
29 Dec 22	124.78000 +4.44	124.94	121.22	121.22	51,785
28 Dec 22	120.34000 -1.98	124.13	120.25	124.13	60,042
23 Dec 22	122.32000 +1.16	122.69	120.72	122.33	24,466
22 Dec 22	121.16000 -1.69	122.45	120.27	122.12	38,296
21 Dec 22	122.85000 +3.41	123.37	120.85	121.26	58,140
20 Dec 22	119.44000 -0.75	120.15	118.78	119.34	48,547
19 Dec 22	120.19000 -1.85	121.73	119.76	121.73	74,999
16 Dec 22	122.04000 +0.98	122.86	118.70	120.00	248,708
15 Dec 22	121.06000 -3.44	122.98	120.70	122.68	59,769
14 Dec 22	124.50000 -1.04	125.52	123.62	125.18	87,978
13 Dec 22	125.54000 -0.61	129.59	124.21	128.80	119,425
12 Dec 22	126.15000 +2.94	127.75	125.00	125.41	138,223
09 Dec 22	123.21000 -2.21	125.94	123.02	125.52	67,794
08 Dec 22	125.42000 -0.77	128.07	124.92	126.80	66,590
07 Dec 22	126.19000 +3.40	126.90	123.19	123.25	85,302
06 Dec 22	122.79000 -3.70	127.04	121.93	127.04	117,825
05 Dec 22	126.49000 -3.02	130.06	125.88	129.60	77,696
02 Dec 22	129.50999 -0.14	131.73	128.02	128.54	68,359
01 Dec 22	129.64999 +2.63	130.36	126.62	127.18	127,558
30 Nov 22	127.02000 +2.60	127.35	123.35	124.23	89,999
29 Nov 22	124.42000 +0.41	125.76	123.44	123.61	49,582
28 Nov 22	124.01000 -2.32	127.17	123.46	126.03	54,811
25 Nov 22	126.33000 +0.57	127.01	126.00	126.00	31,954
24 Nov 22	125.76000 +0.00	127.25	125.62	125.69	9,707
23 Nov 22	125.76000 +0.53	125.87	124.76	124.92	38,174
22 Nov 22	125.23000 +0.79	125.85	123.26	124.02	51,763
21 Nov 22	124.44000 +1.49	124.83	121.86	121.86	63,326
18 Nov 22	122.95000 -0.56	125.76	122.78	124.75	70,853
17 Nov 22	123.51000 -2.19	124.90	122.86	123.64	49,830
16 Nov 22	125.70000 -1.06	126.55	125.26	125.50	33,923
15 Nov 22	126.76000 +0.10	128.79	126.57	128.59	47,410
14 Nov 22	126.66000 -7.31	133.97	126.66	133.97	60,206
11 Nov 22	133.97000 +5.74	135.34	128.24	128.24	143,309
10 Nov 22	128.23000 +6.25	129.59	125.48	125.80	120,687
09 Nov 22	121.98000 +0.79	122.65	119.82	120.34	92,846
08 Nov 22	121.19000 +3.06	123.12	117.31	118.14	119,034
07 Nov 22	118.13000 +0.46	119.17	116.96	119.17	83,372
04 Nov 22	117.67000 -1.24	120.75	117.57	120.00	100,998
03 Nov 22	118.91000 +0.71	120.58	115.90	116.72	122,772
02 Nov 22	118.20000 -4.92	122.71	118.03	121.46	180,267
01 Nov 22	123.12000 -4.74	127.19	121.36	127.19	155,764
31 Oct 22	127.86000 -3.12	131.24	127.61	131.24	70,600
28 Oct 22	130.98000 +0.98	132.28	130.02	130.02	110,548
27 Oct 22	130.00000 -5.17	135.57	128.76	135.51	92,965
26 Oct 22	135.17000 +1.45	135.33	132.87	133.81	55,570
25 Oct 22	133.72000 +2.31	135.58	131.00	131.76	90,295
24 Oct 22	131.41000 +1.17	132.43	130.27	130.27	35,681
21 Oct 22	130.24001 +0.41	131.62	129.40	129.64	55,898
20 Oct 22	129.83000 +0.09	131.63	129.68	130.14	70,428
19 Oct 22	129.74001 -3.13	131.51	129.17	131.51	109,631
18 Oct 22	132.87000 +1.37	134.50	131.08	134.22	53,526
17 Oct 22	131.50000 +3.40	133.09	130.43	130.43	37,446
14 Oct 22	128.10001 -0.85	131.24	127.82	131.23	80,362
13 Oct 22	128.95000 +1.55	129.51	123.01	126.41	122,068
12 Oct 22	127.40000 +1.95	127.85	124.97	125.81	107,999
11 Oct 22	125.45000 +1.05	126.52	121.45	123.68	971,819
07 Oct 22	124.40000 -4.02	127.04	123.69	127.04	124,557
06 Oct 22	128.42000 -4.20	133.13	128.37	131.89	123,109
05 Oct 22	132.62000 -4.78	136.85	132.30	135.71	117,376
04 Oct 22	137.39999 +9.04	138.06	130.54	130.54	216,469
03 Oct 22	128.36000 +1.77	129.03	126.01	128.15	151,099
30 Sep 22	126.59000 +2.62	128.38	123.95	124.46	150,707
29 Sep 22	123.97000 -5.65	128.13	122.89	128.07	158,264
28 Sep 22	129.62000 +2.51	130.15	124.97	127.45	143,326
27 Sep 22	127.11000 -3.93	131.71	126.76	131.71	102,078
26 Sep 22	131.03999 -3.82	135.15	130.25	133.97	89,075
23 Sep 22	134.86000 -3.52	137.71	133.95	136.37	72,792
22 Sep 22	138.38000 -5.09	143.35	138.07	143.35	65,789
21 Sep 22	143.47000 -2.33	146.90	143.47	145.80	44,850
20 Sep 22	145.80000 -2.31	147.70	144.70	146.64	88,991
19 Sep 22	148.11000 +0.59	148.54	145.01	146.00	43,708
16 Sep 22	147.52000 -2.19	148.50	146.60	147.64	167,950
15 Sep 22	149.71001 +0.00	152.53	148.76	149.11	86,609
14 Sep 22	149.71001 -1.14	152.80	148.99	152.80	50,956
13 Sep 22	150.85001 -4.61	152.91	149.82	152.91	53,931
12 Sep 22	155.46001 +1.64	156.23	154.25	155.20	44,275
09 Sep 22	153.82001 +3.24	154.03	151.23	151.23	71,701
08 Sep 22	150.58000 +0.66	150.95	147.78	148.81	40,539
07 Sep 22	149.92000 +4.10	150.28	145.75	145.86	91,507
06 Sep 22	145.82001 -4.05	151.93	145.60	151.93	57,963
02 Sep 22	149.87000 -0.57	152.39	149.39	152.07	42,128
01 Sep 22	150.44000 -2.55	152.80	147.25	152.79	72,998
31 Aug 22	152.99001 -2.58	156.65	152.76	155.40	69,079
30 Aug 22	155.57001 -0.32	157.82	155.21	157.29	45,400
29 Aug 22	155.89000 -2.29	158.26	155.00	157.94	98,828
26 Aug 22	158.17999 -4.73	163.60	157.95	162.91	90,484
25 Aug 22	162.91000 +3.27	163.25	159.99	159.99	71,544
24 Aug 22	159.64000 +1.36	160.88	157.39	157.86	71,862
23 Aug 22	158.28000 -1.22	160.06	156.99	159.50	72,987
22 Aug 22	159.50000 -4.20	163.41	159.50	163.41	58,158
19 Aug 22	163.70000 -4.16	166.96	161.50	166.96	129,461
18 Aug 22	167.86000 +0.01	169.15	165.76	167.53	56,596
17 Aug 22	167.85001 -0.55	168.10	165.90	166.61	76,797
16 Aug 22	168.39999 +0.05	169.02	166.88	168.03	37,211
15 Aug 22	168.35001 -1.24	169.38	166.40	169.10	38,393
12 Aug 22	169.59000 +6.44	169.89	163.00	163.22	156,728
11 Aug 22	163.14999 +4.69	163.31	158.01	159.33	83,840
10 Aug 22	158.46001 +4.33	159.99	154.20	154.20	58,300
09 Aug 22	154.13000 -4.88	159.00	153.47	159.00	53,646
08 Aug 22	159.00999 +0.39	161.82	157.32	159.72	36,694
05 Aug 22	158.62000 +1.02	159.00	155.23	156.68	51,532
04 Aug 22	157.60001 -3.89	160.95	153.74	160.95	98,623
03 Aug 22	161.49001 +3.29	166.00	157.93	164.99	79,706
02 Aug 22	158.20000 -1.72	159.41	157.80	157.87	59,364
29 Jul 22	159.92000 +0.38	160.34	158.93	160.34	70,789
28 Jul 22	159.53999 +0.64	161.13	158.80	158.80	55,428
27 Jul 22	158.89999 +1.54	160.70	156.91	157.41	59,541
26 Jul 22	157.36000 +0.42	158.12	156.22	156.22	58,274
25 Jul 22	156.94000 +0.21	157.15	155.46	155.93	49,092
22 Jul 22	156.73000 -0.45	159.26	156.44	157.74	62,346
21 Jul 22	157.17999 +1.80	157.54	154.29	154.43	41,670
20 Jul 22	155.38000 +1.26	156.13	153.10	154.22	42,800
19 Jul 22	154.12000 +2.07	156.00	152.25	152.38	94,142
18 Jul 22	152.05000 +4.78	153.69	148.39	148.39	98,402
15 Jul 22	147.27000 +4.01	147.35	143.09	143.62	58,277
14 Jul 22	143.25999 -5.64	148.84	142.60	146.77	51,588
13 Jul 22	148.89999 +0.16	149.95	146.91	148.49	41,156
12 Jul 22	148.74001 +3.86	149.26	144.83	144.91	74,538
11 Jul 22	144.88000 -3.45	147.99	144.78	147.10	39,484
08 Jul 22	148.33000 -1.34	149.42	146.75	149.00	53,721
07 Jul 22	149.67000 +5.30	149.73	145.09	146.06	103,598
06 Jul 22	144.37000 -2.03	148.91	143.29	147.99	99,345
05 Jul 22	146.39999 +2.09	147.45	143.17	143.81	79,365
04 Jul 22	144.31000 +3.28	145.05	142.02	142.02	39,499
30 Jun 22	141.03000 +1.62	141.37	135.83	139.30	69,267
29 Jun 22	139.41000 -0.59	139.58	137.19	139.03	36,503
28 Jun 22	140.00000 +0.83	143.15	139.00	141.29	44,756
27 Jun 22	139.17000 -1.84	141.67	139.17	141.67	42,533
24 Jun 22	141.00999 +0.88	142.84	140.94	142.27	41,764
23 Jun 22	140.13000 +3.91	140.72	136.11	136.11	63,796
22 Jun 22	136.22000 +1.39	136.61	132.20	133.90	48,946
21 Jun 22	134.83000 +1.08	137.31	133.32	133.72	58,350
20 Jun 22	133.75000 +1.04	135.23	132.88	133.21	21,520
17 Jun 22	132.71001 +6.41	133.74	127.03	127.03	121,977
16 Jun 22	126.30000 -6.74	132.72	125.97	130.53	81,447
15 Jun 22	133.03999 +0.18	134.94	131.34	134.49	99,821
14 Jun 22	132.86000 -1.09	136.22	132.64	134.01	75,905
13 Jun 22	133.95000 -5.74	138.39	133.36	138.00	84,706
10 Jun 22	139.69000 -3.37	141.90	137.23	141.32	59,363
09 Jun 22	143.06000 -4.25	148.97	143.06	146.06	35,003
08 Jun 22	147.31000 -2.08	149.50	146.32	149.00	102,492
07 Jun 22	149.39000 +1.44	149.59	146.50	146.50	71,445
06 Jun 22	147.95000 -0.06	151.03	147.95	149.63	45,056
03 Jun 22	148.00999 -0.77	148.71	145.51	147.79	54,947
02 Jun 22	148.78000 +2.37	149.05	145.33	146.41	69,120
01 Jun 22	146.41000 -7.52	154.15	146.34	153.03	80,811
31 May 22	153.92999 +2.80	154.03	148.65	150.91	148,268
30 May 22	151.13000 +1.51	152.26	148.67	150.54	24,938
27 May 22	149.62000 +3.18	150.15	147.05	147.49	53,356
26 May 22	146.44000 +4.57	147.42	141.69	141.86	65,112
25 May 22	141.87000 +0.29	144.08	140.93	141.45	61,948
24 May 22	141.58000 -2.51	147.13	140.56	147.13	43,415
20 May 22	144.09000 +1.35	144.84	142.64	143.83	101,488
19 May 22	142.74001 +1.25	145.49	139.62	139.62	83,514
18 May 22	141.49001 -4.40	145.70	140.50	145.70	67,188
17 May 22	145.89000 +2.03	147.36	143.85	145.96	68,285
16 May 22	143.86000 -0.51	146.02	143.01	144.29	78,869
13 May 22	144.37000 +5.58	144.51	139.20	139.20	71,736
12 May 22	138.78999 +1.10	140.16	136.81	137.40	124,583
11 May 22	137.69000 -3.39	140.97	135.91	140.97	93,032
10 May 22	141.08000 +4.17	143.14	135.81	138.18	133,472
09 May 22	136.91000 -4.28	142.45	135.91	141.81	86,736
06 May 22	141.19000 -1.56	143.21	138.94	143.21	81,401
05 May 22	142.75000 -1.75	145.45	141.27	143.00	199,453
04 May 22	144.50000 +4.74	144.62	136.38	142.31	146,261
03 May 22	139.75999 +3.18	142.47	135.00	135.05	281,749
02 May 22	136.58000 -5.27	142.50	134.75	142.04	146,535
29 Apr 22	141.85001 -3.86	145.21	141.18	144.87	91,276
28 Apr 22	145.71001 +0.70	146.41	143.71	146.18	136,330
27 Apr 22	145.00999 -3.75	150.55	143.89	148.51	118,557
26 Apr 22	148.75999 -3.67	152.43	148.53	152.43	99,330
25 Apr 22	152.42999 +0.89	153.38	150.15	150.54	66,007
22 Apr 22	151.53999 -3.07	155.51	151.50	153.47	79,000
21 Apr 22	154.61000 -2.20	160.76	153.63	159.48	71,551
20 Apr 22	156.81000 -0.42	160.05	156.81	157.24	67,030
19 Apr 22	157.23000 +3.11	157.55	153.19	153.19	101,735
18 Apr 22	154.12000 -0.18	155.22	151.22	154.30	77,127
14 Apr 22	154.30000 -3.92	160.15	154.17	160.15	65,740
13 Apr 22	158.22000 +2.04	158.89	156.11	156.11	60,725
12 Apr 22	156.17999 -0.25	160.73	155.95	158.57	83,820
11 Apr 22	156.42999 +1.59	157.77	153.29	153.74	100,069
08 Apr 22	154.84000 -0.51	156.41	154.06	155.40	74,593
07 Apr 22	155.35001 -2.09	157.25	154.04	156.38	77,229
06 Apr 22	157.44000 -4.54	160.71	156.63	159.47	82,279
05 Apr 22	161.98000 -3.30	164.03	161.00	163.66	87,292
04 Apr 22	165.28000 +1.95	165.66	162.43	162.45	50,052
01 Apr 22	163.33000 +0.39	164.85	162.37	163.58	51,303
31 Mar 22	162.94000 +0.85	166.61	162.25	162.25	87,442
30 Mar 22	162.09000 -2.84	165.08	161.93	165.08	57,381
29 Mar 22	164.92999 +3.99	165.64	162.98	162.98	74,337
28 Mar 22	160.94000 +0.32	162.55	159.95	160.99	96,839
25 Mar 22	160.62000 -0.84	162.33	159.12	162.00	96,154
24 Mar 22	161.46001 -2.20	164.87	160.00	164.87	99,701
23 Mar 22	163.66000 -3.87	168.15	163.53	165.86	93,328
22 Mar 22	167.53000 +4.55	168.77	163.39	163.39	182,099
21 Mar 22	162.98000 -0.93	165.62	161.49	164.71	72,524
18 Mar 22	163.91000 -1.71	168.21	163.54	165.67	174,215
17 Mar 22	165.62000 +0.33	167.70	165.00	166.16	95,060
16 Mar 22	165.28999 +8.16	166.87	159.00	159.01	153,881
15 Mar 22	157.13000 -1.04	159.18	155.80	158.10	104,574
14 Mar 22	158.17000 -1.03	162.65	158.04	161.56	91,274
11 Mar 22	159.20000 +0.41	160.85	158.01	160.00	178,193
10 Mar 22	158.78999 -2.34	160.45	157.75	159.35	116,085
09 Mar 22	161.13000 +7.44	161.65	155.67	157.04	206,795
08 Mar 22	153.69000 -1.93	157.67	153.53	156.47	202,346
07 Mar 22	155.62000 -2.50	159.74	155.24	158.00	219,472
04 Mar 22	158.12000 -4.52	162.44	154.44	161.01	251,481
03 Mar 22	162.64000 -3.03	166.64	161.06	166.64	200,121
02 Mar 22	165.67000 -1.21	168.67	163.57	167.21	185,904
01 Mar 22	166.88000 -7.17	173.49	166.42	173.49	160,566
28 Feb 22	174.05000 -3.37	176.87	169.22	176.87	170,283
25 Feb 22	177.42000 +0.32	178.95	175.27	178.22	66,789
24 Feb 22	177.10001 -2.47	178.82	173.87	176.13	84,097
23 Feb 22	179.57001 -4.81	186.29	178.87	184.44	99,686
22 Feb 22	184.38000 -4.50	188.84	183.26	188.84	155,846
18 Feb 22	188.88000 -2.07	191.50	188.74	191.50	74,879
17 Feb 22	190.95000 -7.56	198.00	190.81	196.93	61,226
16 Feb 22	198.50999 +6.66	199.03	190.25	191.85	84,766
15 Feb 22	191.85001 +0.85	195.41	190.40	193.45	113,660
14 Feb 22	191.00000 -0.50	192.23	190.55	191.63	133,018
11 Feb 22	191.50000 -4.79	199.01	190.90	197.70	112,626
10 Feb 22	196.28999 -0.66	200.51	195.99	199.41	61,651
09 Feb 22	196.95000 +2.37	198.95	195.70	195.79	60,890
08 Feb 22	194.58000 +3.57	195.79	190.75	191.38	78,839
07 Feb 22	191.00999 +0.87	191.76	188.96	190.16	65,421
04 Feb 22	190.14000 +0.14	191.44	188.57	188.57	46,922
03 Feb 22	190.00000 -0.21	190.00	187.88	188.80	50,503
02 Feb 22	190.21001 +2.57	191.69	188.60	188.61	90,622
01 Feb 22	187.64000 +2.20	187.75	182.44	185.00	84,679
31 Jan 22	185.44000 +5.98	186.25	179.91	179.91	85,881
28 Jan 22	179.46001 +0.10	180.32	175.87	180.32	55,352
27 Jan 22	179.36000 +1.35	183.25	178.03	179.20	133,886
26 Jan 22	178.00999 +3.18	181.05	175.53	175.53	96,860
25 Jan 22	174.83000 -1.13	177.38	172.56	175.84	96,193
24 Jan 22	175.96001 +2.85	176.58	171.18	172.02	97,740
21 Jan 22	173.11000 -1.89	175.70	172.89	174.50	31,150
20 Jan 22	175.00000 +0.60	178.15	174.73	174.75	48,224
19 Jan 22	174.39999 +0.70	176.52	173.84	173.84	39,688
18 Jan 22	173.70000 -1.30	174.59	171.50	172.75	53,483
17 Jan 22	175.00000 +0.90	176.35	174.14	175.88	24,220
14 Jan 22	174.10001 -2.30	176.24	173.50	175.01	55,841
13 Jan 22	176.39999 -2.35	180.98	175.36	180.98	42,450
12 Jan 22	178.75000 -2.06	182.21	177.64	180.81	28,737
11 Jan 22	180.81000 +5.07	181.15	175.40	178.39	34,343
10 Jan 22	175.74001 -3.95	179.50	172.42	178.54	76,227
07 Jan 22	179.69000 -1.40	182.08	179.20	180.04	38,151
06 Jan 22	181.09000 +0.40	184.16	179.69	179.69	33,905
05 Jan 22	180.69000 -4.69	185.27	179.04	185.27	105,743
04 Jan 22	185.38000 -3.00	188.38	182.13	188.38	48,876
31 Dec 21	188.38000 -0.31	188.98	186.21	188.69	16,924
30 Dec 21	188.69000 +0.52	190.63	187.67	187.67	19,427
29 Dec 21	188.17000 +2.79	189.83	186.50	187.70	40,519
24 Dec 21	185.38000 -1.25	187.12	184.37	186.13	9,520
23 Dec 21	186.63000 -0.95	189.68	186.03	188.78	34,953
22 Dec 21	187.58000 +2.86	187.58	183.22	184.71	36,953
21 Dec 21	184.72000 +6.94	185.70	177.82	177.82	58,046
20 Dec 21	177.78000 -7.01	182.98	175.99	182.98	50,410
17 Dec 21	184.78999 +0.89	186.67	180.06	183.89	87,649
16 Dec 21	183.89999 +0.17	186.23	181.69	184.22	42,644
15 Dec 21	183.73000 -0.75	186.18	182.21	184.48	35,480
14 Dec 21	184.48000 +2.80	185.67	180.35	180.40	75,648
13 Dec 21	181.67999 +1.24	182.95	179.88	180.44	60,168
10 Dec 21	180.44000 -1.65	183.40	178.45	183.31	31,101
09 Dec 21	182.09000 +1.19	182.94	178.82	180.96	47,911
08 Dec 21	180.89999 +1.14	183.37	180.04	181.49	55,805
07 Dec 21	179.75999 +3.35	180.28	176.41	176.41	46,402
06 Dec 21	176.41000 +1.29	177.68	173.65	175.95	35,497
03 Dec 21	175.12000 -3.84	179.33	173.30	179.33	35,403
02 Dec 21	178.96001 +6.41	180.19	172.65	172.65	45,805
01 Dec 21	172.55000 +0.09	177.31	172.55	173.75	62,022
30 Nov 21	172.46001 -7.35	178.31	172.00	176.05	90,450
29 Nov 21	179.81000 +1.40	181.27	178.02	178.55	38,210
26 Nov 21	178.41000 -6.49	182.10	177.32	179.00	38,042
25 Nov 21	184.89999 +1.26	186.76	183.64	183.64	13,418
24 Nov 21	183.64000 +2.99	184.94	180.15	180.65	53,087
23 Nov 21	180.64999 -2.05	185.37	179.87	182.74	67,137
22 Nov 21	182.70000 -0.84	184.73	181.88	184.73	37,390
19 Nov 21	183.53999 +4.25	185.42	179.83	180.00	43,583
18 Nov 21	179.28999 +0.39	180.96	178.60	178.90	27,562
17 Nov 21	178.89999 -0.27	180.10	176.63	179.61	41,337
16 Nov 21	179.17000 -2.82	182.50	179.15	182.50	58,112
15 Nov 21	181.99001 +0.73	182.95	180.27	180.76	25,987
12 Nov 21	181.25999 +1.93	181.89	178.93	179.62	40,777
11 Nov 21	179.33000 +2.57	180.28	176.39	176.60	31,367
10 Nov 21	176.75999 -6.60	184.14	175.87	183.31	43,067
09 Nov 21	183.36000 +0.38	185.17	182.20	184.32	39,376
08 Nov 21	182.98000 +0.80	185.91	180.18	183.99	46,047
05 Nov 21	182.17999 +3.37	182.36	177.41	178.92	50,308
04 Nov 21	178.81000 +0.79	179.28	177.28	177.29	49,646
03 Nov 21	178.02000 +2.89	178.70	172.59	176.00	89,313
02 Nov 21	175.13000 -3.30	184.26	175.05	182.51	86,200
01 Nov 21	178.42999 -1.11	180.98	175.71	180.98	47,935
29 Oct 21	179.53999 -2.26	182.56	179.50	181.50	52,435
28 Oct 21	181.80000 -0.62	183.44	176.79	183.06	51,193
27 Oct 21	182.42000 +1.55	184.39	180.41	181.24	81,693
26 Oct 21	180.87000 +1.88	183.60	178.51	181.41	60,745
25 Oct 21	178.99001 +0.20	182.21	177.78	179.13	56,055
22 Oct 21	178.78999 +0.88	179.95	176.84	178.51	43,880
21 Oct 21	177.91000 +1.81	178.70	175.87	175.87	43,657
20 Oct 21	176.10001 +1.33	176.48	173.01	175.30	37,673
19 Oct 21	174.77000 +0.04	176.64	173.96	175.68	24,701
18 Oct 21	174.73000 +1.24	175.12	171.56	173.58	45,541
15 Oct 21	173.49001 +1.11	174.62	171.00	174.56	36,633
14 Oct 21	172.38000 +0.33	173.33	169.06	173.33	48,475
13 Oct 21	172.05000 +2.46	172.34	168.10	170.85	50,127
12 Oct 21	169.59000 +3.46	170.88	165.40	168.55	63,122
08 Oct 21	166.13000 -0.57	167.81	165.03	167.81	33,073
07 Oct 21	166.70000 +4.95	168.26	162.56	164.00	55,238
06 Oct 21	161.75000 -2.15	164.51	160.50	163.40	48,753
05 Oct 21	163.89999 +2.51	164.29	160.83	161.97	40,674
04 Oct 21	161.39000 -3.39	164.73	159.33	164.72	48,780
01 Oct 21	164.78000 +2.65	164.88	159.30	162.58	53,663
30 Sep 21	162.13000 -0.72	163.98	161.65	163.01	68,011
29 Sep 21	162.85001 -0.20	167.00	161.87	163.76	54,813
28 Sep 21	163.05000 +1.55	163.55	158.75	161.01	63,493
27 Sep 21	161.50000 -3.71	169.73	160.26	165.21	110,879
24 Sep 21	165.21001 +2.41	166.25	162.50	162.99	82,733
23 Sep 21	162.80000 -2.56	165.51	162.44	165.51	53,833
22 Sep 21	165.36000 +1.59	165.50	163.94	164.17	41,234
21 Sep 21	163.77000 +2.07	164.96	162.00	162.67	67,747
20 Sep 21	161.70000 -4.08	163.94	158.95	163.38	106,044
17 Sep 21	165.78000 -1.05	169.97	164.70	166.83	182,468
16 Sep 21	166.83000 +0.49	167.81	165.75	166.62	205,617
15 Sep 21	166.34000 -1.76	169.14	165.40	169.14	89,126
14 Sep 21	168.10001 -0.35	169.36	167.60	168.45	63,701
13 Sep 21	168.45000 +0.51	169.49	166.34	169.49	96,405
10 Sep 21	167.94000 -3.56	172.04	167.50	172.04	54,677
09 Sep 21	171.50000 -1.95	175.11	171.36	173.46	44,453
08 Sep 21	173.45000 -2.29	176.67	170.90	174.79	41,440
07 Sep 21	175.74001 +0.04	177.34	173.51	175.18	51,197
03 Sep 21	175.70000 -1.29	179.69	173.16	179.69	36,551
02 Sep 21	176.99001 -0.83	179.88	175.77	179.88	31,388
01 Sep 21	177.82001 +2.12	178.45	174.98	175.50	66,293
31 Aug 21	175.70000 +2.53	178.94	173.95	173.95	111,731
30 Aug 21	173.17000 +1.17	174.00	171.10	172.00	26,315
27 Aug 21	172.00000 +1.99	172.75	169.45	170.01	40,888
26 Aug 21	170.00999 -0.09	172.81	168.02	168.23	30,950
25 Aug 21	170.10001 +2.27	171.08	167.86	168.29	59,006
24 Aug 21	167.83000 +0.00	169.76	167.00	169.00	29,027
23 Aug 21	167.83000 -0.82	170.66	165.85	169.97	28,538
20 Aug 21	168.64999 +4.31	169.37	164.26	164.26	35,516
19 Aug 21	164.34000 -0.06	164.41	161.94	164.41	22,222
18 Aug 21	164.39999 -1.23	166.33	163.24	164.47	54,202
17 Aug 21	165.63000 -1.93	168.42	162.81	168.38	43,444
16 Aug 21	167.56000 -0.16	170.09	166.90	167.68	32,390
13 Aug 21	167.72000 -0.62	170.00	166.88	168.50	30,206
12 Aug 21	168.34000 +0.40	169.99	167.44	169.99	47,215
11 Aug 21	167.94000 +1.80	168.65	165.54	166.64	43,289
10 Aug 21	166.14000 +2.02	167.99	164.51	166.63	47,126
09 Aug 21	164.12000 +0.46	167.35	161.00	163.08	60,750
06 Aug 21	163.66000 +1.09	165.00	160.98	163.37	48,647
05 Aug 21	162.57001 -2.70	169.00	160.54	166.16	44,825
04 Aug 21	165.27000 +3.70	179.96	156.54	179.96	111,781
03 Aug 21	161.57001 +1.49	162.76	158.00	160.15	58,092
30 Jul 21	160.08000 -1.29	164.29	159.01	161.87	85,522
29 Jul 21	161.37000 +6.86	162.22	154.39	154.39	67,011
28 Jul 21	154.50999 +2.28	156.79	152.80	154.99	41,090
27 Jul 21	152.23000 +3.83	152.95	148.32	148.57	44,223
26 Jul 21	148.39999 +0.08	148.79	147.25	147.82	18,966
23 Jul 21	148.32001 +0.24	151.31	147.05	151.31	27,577
22 Jul 21	148.08000 +0.48	149.87	146.30	148.00	37,924
21 Jul 21	147.60001 +3.79	149.41	145.00	145.00	46,425
20 Jul 21	143.81000 +2.05	145.50	141.12	142.26	50,981
19 Jul 21	141.75999 -0.16	144.00	139.50	140.94	57,188
16 Jul 21	141.92000 +4.70	142.72	139.36	139.36	35,235
15 Jul 21	137.22000 +0.58	137.56	135.42	135.42	20,829
14 Jul 21	136.64000 -1.18	137.55	135.67	136.37	31,623
13 Jul 21	137.82001 -2.53	140.55	137.22	140.37	23,901
12 Jul 21	140.35001 +1.17	141.37	138.19	139.19	18,002
09 Jul 21	139.17999 +1.18	140.16	137.38	138.00	23,487
08 Jul 21	138.00000 -0.32	138.65	134.74	138.25	31,560
07 Jul 21	138.32001 -1.40	139.60	138.06	139.02	20,149
06 Jul 21	139.72000 -0.30	140.04	138.00	138.77	20,298
05 Jul 21	140.02000 -0.15	140.02	139.14	139.78	11,231
02 Jul 21	140.17000 +1.35	142.50	138.43	142.50	15,300
30 Jun 21	138.82001 -2.40	141.18	138.20	141.18	37,031
29 Jun 21	141.22000 -0.57	142.22	140.79	141.82	23,476
28 Jun 21	141.78999 -0.84	142.67	139.77	142.67	33,105
25 Jun 21	142.63000 -1.42	143.88	141.47	143.54	44,231
24 Jun 21	144.05000 -0.69	149.99	143.76	146.43	83,567
23 Jun 21	144.74001 +2.27	146.10	143.45	143.84	25,234
22 Jun 21	142.47000 -1.03	144.36	141.80	144.36	36,010
21 Jun 21	143.50000 +1.34	144.65	140.77	142.84	30,817
18 Jun 21	142.16000 +0.85	143.88	141.22	141.27	99,479
17 Jun 21	141.31000 +0.59	143.65	140.46	140.66	40,121
16 Jun 21	140.72000 +1.45	141.20	139.23	139.27	23,653
15 Jun 21	139.27000 -0.23	141.02	139.10	139.54	66,726
14 Jun 21	139.50000 -4.50	145.92	138.69	145.92	45,299
11 Jun 21	144.00000 +2.74	144.73	141.25	141.25	39,915
10 Jun 21	141.25999 -0.26	142.09	140.03	141.72	20,787
09 Jun 21	141.52000 -1.56	143.95	138.92	142.69	31,385
08 Jun 21	143.08000 +4.30	144.12	139.35	139.35	90,262
07 Jun 21	138.78000 +0.58	139.26	138.01	138.91	45,885
04 Jun 21	138.20000 -0.65	139.50	136.52	139.37	27,501
03 Jun 21	138.85001 +0.81	140.30	136.09	138.04	69,620
02 Jun 21	138.03999 +2.69	138.26	134.42	135.59	54,324
01 Jun 21	135.35001 +2.85	135.50	132.52	133.01	34,925
31 May 21	132.50000 -1.73	134.55	131.84	134.16	40,941
28 May 21	134.23000 +2.09	135.95	131.99	132.77	44,350
27 May 21	132.14000 -0.07	133.42	131.14	132.25	73,852
26 May 21	132.21001 +0.99	134.25	130.92	132.99	49,811
25 May 21	131.22000 -0.44	134.60	131.02	132.85	72,237
21 May 21	131.66000 -0.21	133.24	131.28	132.02	52,263
20 May 21	131.87000 +1.62	132.31	128.99	130.52	82,203
19 May 21	130.25000 +0.53	132.05	126.83	128.01	125,260
18 May 21	129.72000 +0.03	131.99	129.22	129.82	52,870
17 May 21	129.69000 -4.07	134.02	129.69	133.53	53,227
14 May 21	133.75999 +4.17	134.89	130.00	130.00	63,876
13 May 21	129.59000 -1.11	133.00	129.26	131.90	49,693
12 May 21	130.70000 -5.65	136.97	129.87	136.97	65,274
11 May 21	136.35001 -4.41	139.13	134.76	139.13	51,228
10 May 21	140.75999 -0.76	142.12	138.60	140.22	49,128
07 May 21	141.52000 +3.00	142.86	138.43	138.97	464,199
06 May 21	138.52000 -4.36	142.21	136.36	142.12	54,374
05 May 21	142.88000 +0.48	144.34	140.49	143.39	51,652
04 May 21	142.39999 +7.68	148.63	138.01	140.00	122,356
03 May 21	134.72000 +1.68	136.68	133.01	133.29	40,478
30 Apr 21	133.03999 +0.74	136.89	132.00	132.24	71,101
29 Apr 21	132.30000 +2.81	132.99	129.34	129.53	36,802
28 Apr 21	129.49001 -0.29	130.07	127.30	127.30	24,016
27 Apr 21	129.78000 -0.43	131.00	129.06	129.94	22,983
26 Apr 21	130.21001 -3.03	135.66	129.00	133.20	29,014
23 Apr 21	133.24001 +3.01	133.55	129.42	129.89	17,731
22 Apr 21	130.23000 +1.81	131.63	128.42	128.42	43,094
21 Apr 21	128.42000 -0.14	130.27	127.50	128.36	17,628
20 Apr 21	128.56000 +0.12	129.60	127.01	128.54	33,074
19 Apr 21	128.44000 -3.05	131.91	127.59	131.91	16,325
16 Apr 21	131.49001 +2.13	132.81	129.18	129.97	29,318
15 Apr 21	129.36000 +0.93	129.75	126.97	129.00	28,404
14 Apr 21	128.42999 +0.15	130.74	127.74	129.82	31,853
13 Apr 21	128.28000 -0.03	128.76	127.25	128.15	21,719
12 Apr 21	128.31000 -0.06	129.70	126.59	127.38	50,315
09 Apr 21	128.37000 -0.72	132.10	127.47	132.10	34,493
08 Apr 21	129.09000 +2.04	129.11	126.68	128.54	29,044
07 Apr 21	127.05000 -1.15	128.53	126.02	128.53	25,940
06 Apr 21	128.20000 -0.80	129.66	126.88	129.04	20,276
05 Apr 21	129.00000 -4.03	135.00	128.39	135.00	27,132
01 Apr 21	133.03000 +9.55	133.62	124.00	124.93	47,844
31 Mar 21	123.48000 -2.84	128.55	123.48	126.70	80,864
30 Mar 21	126.32000 +0.35	127.79	126.14	127.01	57,803
29 Mar 21	125.97000 -3.53	130.17	125.42	129.50	146,471
26 Mar 21	129.50000 -4.22	134.49	128.45	134.49	42,377
25 Mar 21	133.72000 +5.06	135.69	128.20	129.03	50,520
24 Mar 21	128.66000 -0.27	130.12	128.02	128.02	42,184
23 Mar 21	128.92999 +1.71	132.02	126.46	127.22	45,767
22 Mar 21	127.22000 +0.38	128.40	125.17	126.84	22,762
19 Mar 21	126.84000 -3.11	131.28	126.74	129.17	62,753
18 Mar 21	129.95000 +2.84	130.72	126.50	127.08	34,802
17 Mar 21	127.11000 -0.51	128.82	126.30	127.83	37,249
16 Mar 21	127.62000 -0.58	130.12	126.76	128.65	28,885
15 Mar 21	128.20000 -0.17	130.73	127.31	130.73	34,711
12 Mar 21	128.37000 -0.24	130.09	127.71	130.09	20,799
11 Mar 21	128.61000 -1.44	131.01	128.29	131.01	34,014
10 Mar 21	130.05000 +0.05	130.87	129.13	130.00	35,456
09 Mar 21	130.00000 -5.68	138.71	130.00	137.21	48,892
08 Mar 21	135.67999 +2.90	136.50	131.87	132.07	60,666
05 Mar 21	132.78000 +2.97	133.53	127.17	129.69	104,143
04 Mar 21	129.81000 -1.07	130.71	127.82	130.01	58,910
03 Mar 21	130.88000 -0.55	134.48	129.00	134.48	36,974
02 Mar 21	131.42999 -2.23	134.00	130.03	134.00	44,249
01 Mar 21	133.66000 +1.78	135.64	132.81	132.81	19,928
26 Feb 21	131.88000 +1.28	132.83	129.07	130.61	45,320
25 Feb 21	130.60001 -5.04	136.00	130.16	136.00	35,982
24 Feb 21	135.64000 -0.53	136.90	132.85	136.30	52,088
23 Feb 21	136.17000 +3.58	137.93	129.88	130.06	66,433
22 Feb 21	132.59000 +0.00	133.27	131.15	132.24	22,566
19 Feb 21	132.59000 +2.31	132.71	129.32	129.78	36,067
18 Feb 21	130.28000 -1.31	131.53	129.39	131.53	21,853
17 Feb 21	131.59000 -1.26	134.68	130.49	134.68	52,598
16 Feb 21	132.85001 +0.51	137.85	131.53	132.51	48,667
12 Feb 21	132.34000 -7.41	142.47	130.48	139.76	105,665
11 Feb 21	139.75000 +14.84	141.78	129.97	133.05	128,246
10 Feb 21	124.91000 -0.11	126.19	123.34	125.12	43,501
09 Feb 21	125.02000 -0.73	126.82	124.22	125.75	205,786
08 Feb 21	125.75000 +0.98	126.57	124.01	125.83	34,822
05 Feb 21	124.77000 +1.68	126.16	123.47	123.61	62,877
04 Feb 21	123.09000 +3.10	123.87	120.07	120.07	41,964
03 Feb 21	119.99000 -0.50	122.03	116.38	120.49	51,089
02 Feb 21	120.49000 +2.15	121.45	117.19	118.95	61,244
01 Feb 21	118.34000 +5.60	118.79	111.40	113.08	33,707
29 Jan 21	112.74000 -2.80	115.41	111.51	114.41	52,102
28 Jan 21	115.54000 +1.32	116.99	114.36	115.58	27,156
27 Jan 21	114.22000 -2.20	115.36	113.08	115.36	43,858
26 Jan 21	116.42000 -1.71	118.31	116.05	117.99	21,088
25 Jan 21	118.13000 +0.47	119.98	116.64	117.92	38,849
22 Jan 21	117.66000 -1.59	120.72	117.52	120.00	94,485
21 Jan 21	119.25000 +0.93	119.60	117.15	118.80	31,798
20 Jan 21	118.32000 +3.42	119.63	115.28	115.30	152,590
19 Jan 21	114.90000 +1.76	116.10	110.98	110.98	52,241
18 Jan 21	113.14000 +1.94	114.10	111.43	111.43	31,823
15 Jan 21	111.20000 +1.32	111.61	108.95	109.31	106,918
14 Jan 21	109.88000 -0.02	111.95	109.39	110.06	49,685
13 Jan 21	109.90000 +0.60	110.82	108.73	110.82	55,538
12 Jan 21	109.30000 +0.74	109.64	107.67	107.68	59,788
11 Jan 21	108.56000 -2.46	110.86	108.00	110.86	69,382
08 Jan 21	111.02000 +0.07	113.13	110.26	111.38	32,436
07 Jan 21	110.95000 +1.77	111.88	109.73	109.77	19,525
06 Jan 21	109.18000 +1.02	111.93	107.57	108.00	37,080
05 Jan 21	108.16000 -1.40	110.45	106.70	110.32	67,644
04 Jan 21	109.56000 -3.72	113.28	108.62	113.28	33,915
31 Dec 20	113.28000 -0.33	114.32	111.86	113.50	18,479
30 Dec 20	113.61000 -1.33	117.07	113.51	114.94	25,854
29 Dec 20	114.94000 -1.42	116.96	114.08	116.96	20,739
24 Dec 20	116.36000 +0.83	116.48	113.99	115.44	13,181
23 Dec 20	115.53000 -0.09	116.36	114.80	115.00	18,149
22 Dec 20	115.62000 +1.61	115.84	113.49	113.61	44,584
21 Dec 20	114.01000 -0.80	114.81	112.43	113.94	77,750
18 Dec 20	114.81000 -0.93	115.62	112.90	115.32	104,931
17 Dec 20	115.74000 -0.18	117.32	115.04	116.26	25,816
16 Dec 20	115.92000 -0.85	117.27	114.10	116.99	40,744
15 Dec 20	116.77000 +3.66	117.52	112.88	113.37	38,045
14 Dec 20	113.11000 +1.36	113.66	111.76	112.88	40,208
11 Dec 20	111.75000 -4.26	115.92	111.00	115.39	39,628
10 Dec 20	116.01000 +2.02	116.66	112.88	113.96	66,135
09 Dec 20	113.99000 -2.34	117.62	112.95	116.26	57,663
08 Dec 20	116.33000 -1.76	117.30	115.03	116.55	34,470
07 Dec 20	118.09000 +0.07	119.07	116.95	118.90	22,104
04 Dec 20	118.02000 +0.84	118.95	117.11	117.20	29,778
03 Dec 20	117.18000 +0.75	120.15	117.12	117.74	47,714
02 Dec 20	116.43000 +1.54	116.56	113.30	114.50	40,706
01 Dec 20	114.89000 -0.95	116.52	114.26	116.52	34,464
30 Nov 20	115.84000 -3.48	119.45	115.58	118.99	91,923
27 Nov 20	119.32000 +3.62	120.22	115.40	115.95	40,851
26 Nov 20	115.70000 -1.80	117.92	115.04	117.50	15,150
25 Nov 20	117.50000 +2.77	117.61	114.07	114.41	44,700
24 Nov 20	114.73000 -0.17	116.49	114.21	116.49	48,713
23 Nov 20	114.90000 +1.42	115.41	112.80	113.66	115,892
20 Nov 20	113.48000 +1.02	114.63	111.04	111.40	43,451
19 Nov 20	112.46000 +1.62	113.75	109.04	110.00	62,955
18 Nov 20	110.84000 +1.46	113.06	108.91	109.26	55,923
17 Nov 20	109.38000 +1.06	110.75	107.26	107.82	69,700
16 Nov 20	108.32000 +2.86	109.10	106.68	107.20	40,620
13 Nov 20	105.46000 +2.36	106.64	104.00	106.02	94,182
12 Nov 20	103.10000 -2.72	106.11	102.86	105.27	47,435
11 Nov 20	105.82000 -1.67	108.60	105.13	108.05	48,922
10 Nov 20	107.49000 +1.59	108.59	106.05	106.05	89,150
09 Nov 20	105.90000 +8.31	109.34	101.68	101.70	105,971
06 Nov 20	97.59000 -0.65	99.85	97.27	98.10	32,901
05 Nov 20	98.24000 +0.94	99.30	97.43	97.43	31,671
04 Nov 20	97.30000 +1.76	97.61	94.72	95.09	38,492
03 Nov 20	95.54000 -0.15	96.93	94.31	96.00	54,376
02 Nov 20	95.69000 +1.33	97.09	94.27	94.27	43,627
30 Oct 20	94.36000 -1.61	96.15	93.25	93.66	56,468
29 Oct 20	95.97000 +3.06	97.70	92.81	93.26	86,288
28 Oct 20	92.91000 -1.29	93.71	89.93	93.40	107,954
27 Oct 20	94.20000 +10.06	96.75	86.99	86.99	167,205
26 Oct 20	84.14000 -2.00	85.50	84.00	84.85	84,179
23 Oct 20	86.14000 -0.46	88.06	85.77	88.06	35,992
22 Oct 20	86.60000 -1.31	88.63	85.55	88.15	54,378
21 Oct 20	87.91000 +0.36	89.20	87.48	88.29	50,023
20 Oct 20	87.55000 -1.19	89.77	87.37	88.56	45,513
19 Oct 20	88.74000 -0.86	90.94	88.00	89.43	40,892
16 Oct 20	89.60000 -0.78	91.27	88.71	91.27	54,424
15 Oct 20	90.38000 +0.64	90.46	88.67	88.67	38,965
14 Oct 20	89.74000 +0.86	90.09	88.10	88.99	65,523
13 Oct 20	88.88000 +0.82	89.24	87.86	88.29	64,817
09 Oct 20	88.06000 -0.19	88.63	87.12	88.63	56,745
08 Oct 20	88.25000 +0.28	89.45	88.11	88.62	51,004
07 Oct 20	87.97000 +0.28	89.70	87.96	88.22	32,647
06 Oct 20	87.69000 +0.69	88.33	86.77	88.16	40,684
05 Oct 20	87.00000 -0.69	88.69	85.90	88.49	47,981
02 Oct 20	87.69000 -0.68	88.51	87.17	87.19	68,490
01 Oct 20	88.37000 -0.30	90.17	87.46	90.17	58,079
30 Sep 20	88.67000 -0.12	90.18	87.31	87.31	92,742
29 Sep 20	88.79000 -1.05	89.67	87.37	89.67	63,929
28 Sep 20	89.84000 +1.68	90.10	88.81	89.26	38,782
25 Sep 20	88.16000 +3.72	88.75	83.67	84.74	72,927
24 Sep 20	84.44000 +3.07	84.61	81.01	81.92	58,683
23 Sep 20	81.37000 -2.23	83.87	80.60	83.87	53,450
22 Sep 20	83.60000 -0.64	85.13	83.30	84.22	48,834
21 Sep 20	84.24000 -1.84	85.16	83.07	84.18	87,518
18 Sep 20	86.08000 -1.17	87.73	84.27	86.66	126,050
17 Sep 20	87.25000 -1.04	87.91	85.94	87.53	36,845
16 Sep 20	88.29000 -0.97	90.42	88.09	89.65	45,224
15 Sep 20	89.26000 +1.32	89.55	88.27	88.74	145,232
14 Sep 20	87.94000 +1.65	88.40	87.27	87.27	182,565
11 Sep 20	86.29000 -1.53	87.84	85.60	87.82	95,297
10 Sep 20	87.82000 -0.67	89.91	87.28	88.63	107,872
09 Sep 20	88.49000 +1.16	88.92	86.75	88.22	77,258
08 Sep 20	87.33000 +1.12	87.64	84.44	85.65	206,767
04 Sep 20	86.21000 -1.89	88.70	85.49	88.70	118,783
03 Sep 20	88.10000 +0.17	90.55	87.08	88.76	77,966
02 Sep 20	87.93000 +4.43	88.23	84.16	84.20	104,346
01 Sep 20	83.50000 +0.79	84.29	82.41	83.15	87,697
31 Aug 20	82.71000 -1.92	84.63	81.90	84.63	142,933
28 Aug 20	84.63000 +0.37	85.55	84.00	84.56	28,526
27 Aug 20	84.26000 +1.33	85.01	82.56	83.55	52,089
26 Aug 20	82.93000 -1.43	84.55	82.50	84.39	76,318
25 Aug 20	84.36000 +0.27	84.94	82.25	84.30	37,606
24 Aug 20	84.09000 +1.00	84.81	83.00	83.49	72,906
21 Aug 20	83.09000 -0.49	83.91	81.80	83.30	79,280
20 Aug 20	83.58000 +0.15	84.17	82.75	82.75	48,527
19 Aug 20	83.43000 +0.98	84.08	81.10	82.25	66,335
18 Aug 20	82.45000 +0.53	82.49	81.30	82.09	38,339
17 Aug 20	81.92000 -0.63	82.56	80.11	82.33	98,382
14 Aug 20	82.55000 -2.00	84.02	82.17	84.02	130,939
13 Aug 20	84.55000 -1.24	86.03	84.32	85.34	65,550
12 Aug 20	85.79000 -0.48	86.66	85.11	86.66	55,244
11 Aug 20	86.27000 +0.22	88.37	83.98	85.88	110,524
10 Aug 20	86.05000 +5.19	86.08	80.34	80.34	131,508
07 Aug 20	80.86000 +1.90	81.06	78.53	79.40	66,292
06 Aug 20	78.96000 +7.09	80.75	74.38	76.67	109,414
05 Aug 20	71.87000 +2.97	72.17	69.00	69.29	62,832
04 Aug 20	68.90000 -3.55	72.26	68.07	72.26	83,385
31 Jul 20	72.45000 -1.94	74.75	71.95	74.74	39,875
30 Jul 20	74.39000 +2.39	74.49	70.96	71.69	55,166
29 Jul 20	72.00000 -0.15	72.65	71.85	72.27	74,282
28 Jul 20	72.15000 -0.23	72.61	70.92	72.01	64,826
27 Jul 20	72.38000 -1.00	74.00	72.16	74.00	34,443
24 Jul 20	73.38000 -0.62	74.01	72.39	74.01	37,154
23 Jul 20	74.00000 -0.11	75.26	73.55	74.00	50,019
22 Jul 20	74.11000 -0.02	75.04	73.97	73.98	31,262
21 Jul 20	74.13000 -0.47	75.81	73.95	74.78	28,442
20 Jul 20	74.60000 -0.73	74.89	73.42	74.29	27,282
17 Jul 20	75.33000 -0.05	75.66	74.05	74.42	19,551
16 Jul 20	75.38000 -0.55	76.09	74.70	75.00	59,278
15 Jul 20	75.93000 +3.02	76.46	73.86	73.86	48,636
14 Jul 20	72.91000 -0.68	73.82	72.17	73.15	19,806
13 Jul 20	73.59000 -0.10	74.71	72.51	74.19	43,269
10 Jul 20	73.69000 -0.13	74.48	73.12	73.80	60,755
09 Jul 20	73.82000 -2.23	75.96	72.66	75.51	62,259
08 Jul 20	76.05000 -1.03	77.28	75.29	77.00	22,788
07 Jul 20	77.08000 -2.75	78.49	76.65	77.82	38,769
06 Jul 20	79.83000 +1.84	81.54	78.01	78.93	63,467
03 Jul 20	77.99000 +0.04	78.29	76.14	78.29	30,886
02 Jul 20	77.95000 +0.05	79.02	77.29	77.85	54,225
30 Jun 20	77.90000 +0.63	78.01	76.34	76.58	53,473
29 Jun 20	77.27000 +2.07	77.69	74.16	75.36	103,418
26 Jun 20	75.20000 -2.84	78.00	75.10	77.42	58,720
25 Jun 20	78.04000 -0.03	78.51	76.62	77.32	45,262
24 Jun 20	78.07000 -2.12	79.45	76.73	78.90	106,562
23 Jun 20	80.19000 -1.65	82.46	79.35	82.46	72,340
22 Jun 20	81.84000 -1.59	82.88	80.38	82.14	129,510
19 Jun 20	83.43000 +1.92	83.60	80.85	83.60	349,622
18 Jun 20	81.51000 +0.78	82.56	79.89	79.89	94,392
17 Jun 20	80.73000 -2.30	83.01	80.33	83.01	41,311
16 Jun 20	83.03000 +2.89	83.61	80.93	82.39	67,734
15 Jun 20	80.14000 -0.50	82.01	77.74	79.67	69,090
12 Jun 20	80.64000 +0.74	82.24	79.14	82.24	105,695
11 Jun 20	79.90000 -4.23	82.50	78.80	81.30	58,585
10 Jun 20	84.13000 -3.61	87.55	83.43	87.55	81,205
09 Jun 20	87.74000 -0.61	89.05	86.72	87.50	88,225
08 Jun 20	88.35000 +4.24	88.39	84.51	84.51	90,896
05 Jun 20	84.11000 +1.95	87.33	82.50	82.50	134,248
04 Jun 20	82.16000 -0.62	83.10	81.28	82.20	134,089
03 Jun 20	82.78000 +8.78	83.51	74.33	74.33	171,713
02 Jun 20	74.00000 +3.09	74.15	70.91	70.91	99,900
01 Jun 20	70.91000 -0.20	72.90	70.37	71.72	72,226
29 May 20	71.11000 -1.27	71.72	69.00	71.69	159,279
28 May 20	72.38000 -1.42	75.16	71.92	74.36	70,649
27 May 20	73.80000 +2.97	74.29	71.19	71.34	179,087
26 May 20	70.83000 +4.83	72.22	66.11	66.59	180,112
25 May 20	66.00000 -1.90	68.73	65.77	68.54	35,563
22 May 20	67.90000 +0.29	68.02	66.48	68.02	74,190
21 May 20	67.61000 +1.74	67.86	65.49	65.87	68,172
20 May 20	65.87000 +0.80	66.04	64.55	65.55	85,573
19 May 20	65.07000 -0.48	68.06	64.38	64.38	118,252
15 May 20	65.55000 +4.01	66.33	60.99	61.48	126,073
14 May 20	61.54000 -2.11	62.29	57.75	62.29	670,565
13 May 20	63.65000 -0.87	64.54	62.33	64.54	164,252
12 May 20	64.52000 -1.79	66.47	63.65	66.18	101,137
11 May 20	66.31000 -3.85	69.75	66.10	69.75	116,384
08 May 20	70.16000 +0.85	71.17	69.84	70.30	90,590
07 May 20	69.31000 -0.71	72.29	68.79	71.29	104,839
06 May 20	70.02000 -0.64	71.90	68.89	71.12	117,097
05 May 20	70.66000 +1.45	73.36	68.66	68.66	89,535
04 May 20	69.21000 -1.08	70.95	67.85	67.85	79,048
01 May 20	70.29000 -6.10	75.40	69.80	73.23	136,888
30 Apr 20	76.39000 +0.05	77.69	74.24	75.39	129,041
29 Apr 20	76.34000 +0.84	78.26	75.50	77.55	132,199
28 Apr 20	75.50000 +0.53	82.43	74.86	79.02	218,317
27 Apr 20	74.97000 +4.14	75.53	71.11	71.26	50,404
24 Apr 20	70.83000 -0.04	71.02	69.18	71.02	56,495
23 Apr 20	70.87000 -0.71	71.50	70.00	70.97	112,832
22 Apr 20	71.58000 -1.29	73.61	71.16	73.55	77,736
21 Apr 20	72.87000 -2.31	74.19	72.46	73.00	53,631
20 Apr 20	75.18000 +2.12	75.59	71.62	72.01	103,281
17 Apr 20	73.06000 -1.06	78.12	72.67	76.54	127,732
16 Apr 20	74.12000 -0.27	75.84	71.86	75.84	56,927
15 Apr 20	74.39000 -0.74	76.19	70.72	73.04	100,139
14 Apr 20	75.13000 -0.48	78.08	74.36	75.63	87,809
13 Apr 20	75.61000 -6.06	81.43	74.82	81.43	73,777
09 Apr 20	81.67000 +6.17	88.40	76.11	76.62	178,489
08 Apr 20	75.50000 +3.50	76.41	72.21	72.21	120,337
07 Apr 20	72.00000 +2.79	74.25	68.26	71.49	116,751
06 Apr 20	69.21000 +5.24	70.58	65.14	65.14	62,496
03 Apr 20	63.97000 -0.43	65.60	61.75	64.22	110,987
02 Apr 20	64.40000 -0.93	67.33	63.31	65.22	105,896
01 Apr 20	65.33000 -1.99	66.70	63.11	64.28	92,627
31 Mar 20	67.32000 -1.05	72.31	66.20	68.91	74,939
30 Mar 20	68.37000 -2.85	72.39	65.30	72.39	76,289
27 Mar 20	71.22000 +1.91	74.41	64.59	66.13	133,552
26 Mar 20	69.31000 -5.10	75.46	68.17	74.83	164,512
25 Mar 20	74.41000 +13.31	79.19	59.97	61.43	187,303
24 Mar 20	61.10000 +8.82	61.35	54.45	54.70	171,195
23 Mar 20	52.28000 -10.13	61.69	49.11	61.69	174,668
20 Mar 20	62.41000 -0.77	70.00	62.27	65.60	172,211
19 Mar 20	63.18000 +7.15	63.55	53.24	55.25	216,870
18 Mar 20	56.03000 -11.26	64.55	52.93	64.55	363,676
17 Mar 20	67.29000 -8.33	76.58	66.83	76.58	238,398
16 Mar 20	75.62000 -19.37	87.27	74.67	87.27	156,252
13 Mar 20	94.99000 +7.39	95.29	86.90	90.25	221,442
12 Mar 20	87.60000 -11.75	95.51	87.29	95.51	196,592
11 Mar 20	99.35000 -2.94	101.93	98.51	101.30	187,225
10 Mar 20	102.29000 +1.45	106.10	100.60	102.97	201,840
09 Mar 20	100.84000 -5.90	104.79	99.05	101.65	183,713
06 Mar 20	106.74000 -2.19	108.26	105.69	107.10	171,089
05 Mar 20	108.93000 -2.73	111.18	107.97	110.04	90,187
04 Mar 20	111.66000 +0.68	113.19	110.09	112.81	97,398
03 Mar 20	110.98000 -0.43	114.31	110.15	113.29	79,700
02 Mar 20	111.41000 +2.61	111.68	106.65	108.27	156,511
28 Feb 20	108.80000 -5.18	111.51	106.84	111.51	157,468
27 Feb 20	113.98000 -1.93	115.64	112.89	114.41	55,519
26 Feb 20	115.91000 -0.31	118.15	115.74	116.23	89,151
25 Feb 20	116.22000 -1.80	118.96	115.21	118.11	122,841
24 Feb 20	118.02000 -1.72	118.38	115.89	116.83	98,954
21 Feb 20	119.74000 +0.02	120.07	118.33	119.89	109,824
20 Feb 20	119.72000 -0.14	120.25	118.26	120.00	102,751
19 Feb 20	119.86000 -0.67	121.49	118.93	121.49	87,740
18 Feb 20	120.53000 +1.01	120.55	118.54	119.23	92,535
14 Feb 20	119.52000 +3.61	122.01	116.47	116.47	112,645
13 Feb 20	115.91000 +2.31	116.08	113.08	113.46	125,215
12 Feb 20	113.60000 +3.76	113.80	105.13	109.00	129,693
11 Feb 20	109.84000 -0.81	112.65	108.87	111.13	124,102
10 Feb 20	110.65000 -0.25	111.46	110.33	110.84	50,763
07 Feb 20	110.90000 -1.60	112.98	110.83	112.29	37,399
06 Feb 20	112.50000 +0.04	113.54	112.20	112.87	38,916
05 Feb 20	112.46000 +1.37	113.13	111.46	111.48	49,019
04 Feb 20	111.09000 +0.96	112.18	110.26	110.97	49,736
03 Feb 20	110.13000 +2.83	110.40	107.71	107.71	39,042
31 Jan 20	107.30000 -0.93	108.33	106.58	107.99	28,639
30 Jan 20	108.23000 +0.55	108.50	107.00	107.00	46,401
29 Jan 20	107.68000 -0.56	108.31	107.25	108.29	32,236
28 Jan 20	108.24000 +0.81	108.52	106.43	107.71	35,961
27 Jan 20	107.43000 +0.48	107.68	105.39	105.39	55,882
24 Jan 20	106.95000 -0.59	108.06	106.67	107.99	40,387
23 Jan 20	107.54000 +0.16	107.92	106.70	107.18	54,504
22 Jan 20	107.38000 +0.56	108.17	106.52	106.52	34,637
21 Jan 20	106.82000 -1.49	108.50	106.69	108.19	45,183
20 Jan 20	108.31000 -1.03	109.75	108.31	109.29	17,040
17 Jan 20	109.34000 +1.38	110.00	108.08	108.10	44,903
16 Jan 20	107.96000 +0.17	108.12	106.99	108.12	43,863
15 Jan 20	107.79000 +0.73	109.31	106.81	107.09	80,305
14 Jan 20	107.06000 +1.74	107.06	105.12	105.24	51,265
13 Jan 20	105.32000 +1.03	106.16	104.07	104.25	67,870
10 Jan 20	104.29000 +0.72	104.38	102.98	103.91	38,179
09 Jan 20	103.57000 +1.62	103.70	102.34	102.34	38,204
08 Jan 20	101.95000 +0.59	102.29	101.40	101.41	48,932
07 Jan 20	101.36000 +0.49	101.48	100.75	100.98	83,934
06 Jan 20	100.87000 -0.54	101.27	99.55	101.27	38,799
03 Jan 20	101.41000 -0.06	102.11	100.32	100.77	34,305
02 Jan 20	101.47000 +0.37	102.49	100.08	101.60	29,056
31 Dec 19	101.10000 -1.10	102.32	100.68	102.20	33,275
30 Dec 19	102.20000 +0.72	102.88	99.78	101.69	68,864
27 Dec 19	101.48000 -1.78	102.69	101.25	102.60	48,636
24 Dec 19	103.26000 +2.62	103.38	101.06	101.06	50,672
23 Dec 19	100.64000 -0.65	101.83	100.22	101.73	59,904
20 Dec 19	101.29000 +5.07	102.61	96.53	96.53	87,925
19 Dec 19	96.22000 +0.52	96.35	95.24	95.24	63,411
18 Dec 19	95.70000 +1.20	95.82	94.05	94.41	45,641
17 Dec 19	94.50000 +0.37	94.64	93.36	93.92	64,744
16 Dec 19	94.13000 -0.51	95.09	93.99	94.99	37,443
13 Dec 19	94.64000 -0.23	95.17	93.07	94.57	53,523
12 Dec 19	94.87000 -2.03	96.68	94.87	96.30	55,261
11 Dec 19	96.90000 -1.95	98.75	96.65	98.75	33,565
10 Dec 19	98.85000 +0.27	99.17	97.57	97.57	30,723
09 Dec 19	98.58000 +0.29	98.93	97.42	97.89	24,221
06 Dec 19	98.29000 +0.37	99.67	97.82	98.36	33,486
05 Dec 19	97.92000 +1.61	98.25	96.09	96.09	46,365
04 Dec 19	96.31000 +0.50	96.40	95.42	95.97	26,225
03 Dec 19	95.81000 -0.80	96.60	95.25	96.60	26,229
02 Dec 19	96.61000 +0.47	96.69	95.07	95.96	43,468
29 Nov 19	96.14000 -1.26	97.46	95.46	97.10	28,658
28 Nov 19	97.40000 -0.24	97.58	96.05	97.58	20,593
27 Nov 19	97.64000 +2.31	97.71	95.22	95.66	57,216
26 Nov 19	95.33000 -0.19	95.74	94.97	95.60	52,455
25 Nov 19	95.52000 +1.42	95.88	94.34	94.34	47,789
22 Nov 19	94.10000 +1.17	94.30	92.28	93.28	42,552
21 Nov 19	92.93000 -1.87	95.41	92.79	94.94	51,834
20 Nov 19	94.80000 +1.14	95.13	93.44	93.95	45,901
19 Nov 19	93.66000 -0.09	93.91	93.09	93.91	79,695
18 Nov 19	93.75000 +0.06	94.25	93.20	93.66	44,141
15 Nov 19	93.69000 -0.06	94.50	91.68	93.91	61,924
14 Nov 19	93.75000 +1.78	93.86	91.85	92.06	49,298
13 Nov 19	91.97000 -0.49	92.79	91.62	92.64	56,582
12 Nov 19	92.46000 +0.10	93.68	92.09	92.55	85,578
11 Nov 19	92.36000 -0.19	92.74	91.73	92.54	41,512
08 Nov 19	92.55000 +1.12	93.04	91.15	91.36	49,597
07 Nov 19	91.43000 +2.23	91.78	88.98	89.50	71,949
06 Nov 19	89.20000 +0.87	89.40	87.98	88.38	62,911
05 Nov 19	88.33000 +0.42	88.63	87.98	88.16	88,931
04 Nov 19	87.91000 -0.51	89.20	87.74	88.94	105,844
01 Nov 19	88.42000 +0.17	89.24	88.23	89.00	191,475
31 Oct 19	88.25000 +1.24	88.85	86.65	86.75	215,209
30 Oct 19	87.01000 -0.19	87.59	85.77	86.53	164,956
29 Oct 19	87.20000 -6.33	93.04	85.29	93.04	271,821
28 Oct 19	93.53000 +0.39	94.20	93.18	93.18	55,913
25 Oct 19	93.14000 -2.78	93.53	92.46	92.82	56,202
22 Oct 19	95.92000 -0.31	97.17	95.60	96.12	56,164
21 Oct 19	96.23000 -0.20	97.69	96.09	96.57	32,596
18 Oct 19	96.43000 -0.42	97.14	96.04	97.04	29,388
17 Oct 19	96.85000 -0.77	98.79	96.49	97.96	40,391
16 Oct 19	97.62000 +0.09	98.49	97.04	97.53	51,198
15 Oct 19	97.53000 +0.43	97.77	96.86	97.26	37,971
11 Oct 19	97.10000 +1.79	97.54	95.59	95.59	73,258
10 Oct 19	95.31000 +0.50	95.44	94.19	94.77	41,111
09 Oct 19	94.81000 +0.65	95.07	94.01	94.43	31,682
08 Oct 19	94.16000 -0.82	94.91	93.19	94.43	47,548
07 Oct 19	94.98000 -0.16	95.53	94.62	94.94	38,365
04 Oct 19	95.14000 +0.64	95.55	94.15	95.00	40,375
03 Oct 19	94.50000 +1.07	94.56	91.74	93.32	74,262
02 Oct 19	93.43000 -2.38	95.49	92.01	95.49	144,138
01 Oct 19	95.81000 -3.69	100.79	95.63	99.84	90,595
30 Sep 19	99.50000 +0.46	100.73	99.25	99.25	97,075
27 Sep 19	99.04000 -0.13	99.64	98.56	99.00	79,458
26 Sep 19	99.17000 +1.37	99.29	97.80	98.19	39,001
25 Sep 19	97.80000 +0.69	98.20	96.54	97.11	66,552
24 Sep 19	97.11000 -0.23	97.61	96.70	97.28	53,523
23 Sep 19	97.34000 +1.34	98.00	96.60	97.77	57,102
20 Sep 19	96.00000 +1.89	97.13	94.12	94.12	122,586
19 Sep 19	94.11000 +1.42	94.60	92.61	93.41	52,227
18 Sep 19	92.69000 -0.55	93.50	92.06	93.44	23,654
17 Sep 19	93.24000 +1.17	93.43	91.96	91.97	47,723
16 Sep 19	92.07000 -0.24	92.89	91.62	92.64	68,378
13 Sep 19	92.31000 +1.27	93.18	91.21	91.37	46,177
12 Sep 19	91.04000 +0.94	91.54	89.94	90.07	50,781
11 Sep 19	90.10000 -0.14	90.56	89.19	90.41	61,772
10 Sep 19	90.24000 +1.72	90.38	88.54	88.70	83,119
09 Sep 19	88.52000 -1.54	90.21	88.21	89.61	30,842
06 Sep 19	90.06000 +1.45	90.34	87.08	87.08	47,493
05 Sep 19	88.61000 +0.42	90.72	88.28	89.13	64,120
04 Sep 19	88.19000 +0.15	89.28	87.70	88.20	57,298
03 Sep 19	88.04000 -1.76	90.24	87.62	89.50	32,255
30 Aug 19	89.80000 -0.23	90.57	89.06	90.23	27,789
29 Aug 19	90.03000 +2.06	90.24	88.33	89.23	62,229
28 Aug 19	87.97000 +0.91	88.71	86.18	86.18	80,305
27 Aug 19	87.06000 -0.06	87.63	86.26	86.72	85,197
26 Aug 19	87.12000 -0.30	88.67	86.92	87.77	43,812
23 Aug 19	87.42000 -2.27	89.88	87.40	89.68	49,824
22 Aug 19	89.69000 -1.09	91.04	89.26	90.75	32,673
21 Aug 19	90.78000 +0.42	91.50	90.50	90.69	24,102
20 Aug 19	90.36000 -0.52	90.76	89.80	90.71	30,969
19 Aug 19	90.88000 +0.83	91.56	90.23	90.32	57,143
16 Aug 19	90.05000 +0.64	91.02	89.56	89.56	94,356
15 Aug 19	89.41000 -0.75	90.06	88.74	89.77	39,166
14 Aug 19	90.16000 -1.84	91.87	89.33	91.02	103,598
13 Aug 19	92.00000 -0.49	93.18	91.09	92.40	153,028
12 Aug 19	92.49000 -1.29	93.52	91.48	93.46	91,667
09 Aug 19	93.78000 -1.25	95.63	93.67	94.73	46,754
08 Aug 19	95.03000 +1.16	95.58	94.02	94.25	55,951
07 Aug 19	93.87000 +0.76	94.70	92.11	92.58	71,492
06 Aug 19	93.11000 -2.48	94.50	91.28	92.91	151,766
02 Aug 19	95.59000 -0.43	96.31	94.98	95.80	63,944
01 Aug 19	96.02000 +0.14	97.30	95.44	95.50	96,994
31 Jul 19	95.88000 +0.30	96.84	95.51	95.61	86,829
30 Jul 19	95.58000 -5.53	97.50	93.89	97.50	224,249
29 Jul 19	101.11000 -0.53	101.81	100.75	101.81	50,313
26 Jul 19	101.64000 +1.19	101.95	100.51	100.60	36,612
25 Jul 19	100.45000 +0.01	100.87	99.78	100.35	57,502
24 Jul 19	100.44000 +2.49	100.45	97.81	97.94	62,408
23 Jul 19	97.95000 -0.04	98.43	97.75	98.25	56,728
22 Jul 19	97.99000 -0.44	98.51	97.58	98.51	35,582
19 Jul 19	98.43000 +0.42	98.96	98.10	98.23	46,415
18 Jul 19	98.01000 +0.79	98.34	96.57	97.01	82,878
17 Jul 19	97.22000 +0.61	98.33	96.46	96.46	82,625
16 Jul 19	96.61000 +0.92	96.81	95.56	95.62	50,691
15 Jul 19	95.69000 +0.26	96.35	95.18	95.86	44,221
12 Jul 19	95.43000 +1.53	95.95	93.59	93.90	77,967
11 Jul 19	93.90000 +0.27	94.07	93.06	93.83	77,268
10 Jul 19	93.63000 +0.00	94.05	92.79	93.93	71,787
09 Jul 19	93.63000 -0.79	94.45	93.14	94.29	50,550
08 Jul 19	94.42000 +0.34	94.58	93.14	93.86	76,194
05 Jul 19	94.08000 +0.62	94.13	92.58	93.40	48,835
04 Jul 19	93.46000 +0.50	93.63	92.57	92.82	13,520
03 Jul 19	92.96000 -0.49	93.67	92.80	93.51	42,370
02 Jul 19	93.45000 -0.18	94.05	92.97	93.94	60,800
28 Jun 19	93.63000 +0.74	93.76	92.20	92.78	61,069
27 Jun 19	92.89000 +1.11	93.00	91.15	91.47	60,129
26 Jun 19	91.78000 -1.50	93.22	91.20	93.22	79,064
25 Jun 19	93.28000 +0.67	93.45	92.03	92.64	79,887
24 Jun 19	92.61000 -0.43	93.25	92.31	92.38	90,123
21 Jun 19	93.04000 +0.17	93.82	92.00	92.87	94,466
20 Jun 19	92.87000 -1.00	93.57	92.00	92.00	80,401
19 Jun 19	93.87000 +0.03	94.07	93.46	93.47	78,550
18 Jun 19	93.84000 +1.04	94.85	91.27	93.35	102,059
17 Jun 19	92.80000 +0.85	93.56	92.01	92.19	67,202
14 Jun 19	91.95000 +1.25	92.53	90.03	90.70	59,650
13 Jun 19	90.70000 +1.89	90.70	88.96	89.28	45,038
12 Jun 19	88.81000 -0.16	89.92	88.61	89.17	80,472
11 Jun 19	88.97000 -2.77	92.25	88.16	92.19	88,726
10 Jun 19	91.74000 +0.93	92.14	90.99	91.00	73,728
07 Jun 19	90.81000 +2.35	91.09	88.55	88.58	95,273
06 Jun 19	88.46000 +0.44	88.68	87.86	88.20	99,941
05 Jun 19	88.02000 +2.12	88.28	85.43	86.21	129,457
04 Jun 19	85.90000 +1.85	86.00	84.28	84.33	110,351
03 Jun 19	84.05000 +0.79	84.05	83.00	83.18	65,289
31 May 19	83.26000 -0.04	83.50	82.75	83.00	96,034
30 May 19	83.30000 -0.17	83.58	82.95	83.46	71,750
29 May 19	83.47000 -0.03	83.55	82.62	82.95	130,392
28 May 19	83.50000 -0.34	84.22	83.18	83.74	119,818
27 May 19	83.84000 +0.59	84.23	83.15	83.15	23,953
24 May 19	83.25000 +0.12	83.65	82.93	83.26	69,363
23 May 19	83.13000 +0.18	83.20	82.25	82.75	108,116
22 May 19	82.95000 -0.09	83.18	82.38	82.39	90,742
21 May 19	83.04000 -0.13	83.08	82.43	82.50	117,138
17 May 19	83.17000 +0.03	83.39	82.85	82.85	88,547
16 May 19	83.14000 +0.91	83.34	82.04	82.24	97,002
15 May 19	82.23000 +0.12	82.33	81.32	81.63	74,220
14 May 19	82.11000 +0.15	82.36	81.79	81.82	77,397
13 May 19	81.96000 -0.48	82.01	81.21	81.51	127,225
10 May 19	82.44000 +0.30	82.71	81.49	81.75	146,437
09 May 19	82.14000 -2.48	84.43	81.79	83.91	118,412
08 May 19	84.62000 +0.70	84.88	83.64	83.64	95,999
07 May 19	83.92000 -0.88	84.90	83.48	83.93	143,973
06 May 19	84.80000 -0.02	84.80	83.13	83.98	104,172
03 May 19	84.82000 +1.66	84.90	82.28	83.30	98,621
02 May 19	83.16000 -1.07	83.90	81.50	83.90	461,987
01 May 19	84.23000 -1.85	86.10	83.70	85.90	98,079
30 Apr 19	86.08000 -1.51	87.50	86.06	87.06	75,020
29 Apr 19	87.59000 -2.42	89.76	86.59	88.56	113,527
26 Apr 19	90.01000 -3.46	92.00	89.18	91.30	197,247
25 Apr 19	93.47000 +0.25	93.86	92.19	92.20	61,598
24 Apr 19	93.22000 -0.18	93.47	91.97	93.31	65,087
23 Apr 19	93.40000 +1.35	93.59	92.36	92.36	48,600
22 Apr 19	92.05000 -0.51	92.74	91.75	92.38	26,160
18 Apr 19	92.56000 +0.25	93.00	91.88	92.26	35,863
17 Apr 19	92.31000 +0.34	92.34	91.67	92.19	38,526
16 Apr 19	91.97000 -0.72	93.75	91.92	92.80	72,333
15 Apr 19	92.69000 +0.44	92.75	91.96	92.32	51,668
12 Apr 19	92.25000 +0.65	92.78	91.30	92.68	48,996
11 Apr 19	91.60000 -0.99	93.27	91.26	92.56	52,637
10 Apr 19	92.59000 +2.94	92.61	90.08	90.08	93,358
09 Apr 19	89.65000 +0.21	89.66	88.47	88.95	56,502
08 Apr 19	89.44000 -0.44	90.10	88.19	90.10	39,083
05 Apr 19	89.88000 -0.57	91.33	89.48	90.69	45,732
04 Apr 19	90.45000 -1.13	91.64	90.37	91.58	54,749
03 Apr 19	91.58000 +1.12	91.84	90.80	90.80	42,415
02 Apr 19	90.46000 -0.71	91.56	89.75	91.46	37,811
01 Apr 19	91.17000 +1.90	91.29	89.67	89.67	77,147
29 Mar 19	89.27000 +0.47	89.43	88.43	89.00	49,510
28 Mar 19	88.80000 +0.93	89.10	87.76	87.76	102,443
27 Mar 19	87.87000 +1.36	88.05	86.41	86.41	90,155
26 Mar 19	86.51000 +1.26	86.62	84.55	84.55	103,282
25 Mar 19	85.25000 -0.84	85.94	84.85	85.68	62,496
22 Mar 19	86.09000 -1.77	87.29	85.99	87.21	96,447
21 Mar 19	87.86000 +1.67	88.15	85.58	85.74	63,379
20 Mar 19	86.19000 -0.30	86.88	85.78	86.10	66,596
19 Mar 19	86.49000 -0.39	87.18	85.89	87.04	69,165
18 Mar 19	86.88000 -0.36	87.72	86.67	87.07	60,697
15 Mar 19	87.24000 -0.21	88.39	86.83	87.42	72,234
14 Mar 19	87.45000 +1.84	87.75	85.07	85.70	43,632
13 Mar 19	85.61000 -2.41	88.18	85.61	88.02	99,027
12 Mar 19	88.02000 -0.54	88.59	87.00	88.59	74,823
11 Mar 19	88.56000 +0.75	89.20	87.00	87.00	64,195
08 Mar 19	87.81000 -1.27	88.55	87.40	88.04	71,204
07 Mar 19	89.08000 -1.50	90.58	88.50	90.43	53,016
06 Mar 19	90.58000 -0.53	91.51	90.25	91.10	40,810
05 Mar 19	91.11000 +0.36	91.50	90.38	90.80	64,822
04 Mar 19	90.75000 -0.25	92.00	89.87	91.53	77,401
01 Mar 19	91.00000 +1.09	91.47	90.44	90.87	64,687
28 Feb 19	89.91000 +0.10	90.23	88.80	89.89	78,476
27 Feb 19	89.81000 +0.16	90.09	88.14	89.69	69,712
26 Feb 19	89.65000 -1.83	91.49	89.16	91.37	95,747
25 Feb 19	91.48000 +0.23	92.11	91.36	91.44	54,849
22 Feb 19	91.25000 -0.41	92.06	90.91	91.85	35,519
21 Feb 19	91.66000 -0.03	91.90	90.60	91.69	111,417
20 Feb 19	91.69000 +0.85	91.88	90.00	90.97	116,055
19 Feb 19	90.84000 -0.09	92.11	89.55	91.13	69,346
15 Feb 19	90.93000 -0.17	91.90	90.59	91.90	81,565
14 Feb 19	91.10000 -0.02	93.71	90.02	90.95	153,368
13 Feb 19	91.12000 +1.70	95.61	90.74	95.50	160,234
12 Feb 19	89.42000 +4.24	89.42	84.64	86.08	152,437
11 Feb 19	85.18000 +0.45	85.50	84.72	85.32	56,254
08 Feb 19	84.73000 -0.69	85.80	83.77	85.74	57,459
07 Feb 19	85.42000 -0.87	86.62	84.58	86.62	62,916
06 Feb 19	86.29000 +0.36	86.89	85.40	86.30	64,488
05 Feb 19	85.93000 -0.12	87.00	85.29	86.84	33,224
04 Feb 19	86.05000 +2.67	86.62	84.74	84.74	83,249
01 Feb 19	83.38000 -0.53	84.20	82.03	84.04	66,142
31 Jan 19	83.91000 +2.46	84.01	81.17	81.46	70,958
30 Jan 19	81.45000 -0.37	82.01	80.34	82.01	45,483
29 Jan 19	81.82000 -0.64	83.42	81.04	82.66	52,938
28 Jan 19	82.46000 -0.32	83.05	82.08	82.19	38,155
25 Jan 19	82.78000 +0.75	82.82	81.63	82.27	53,102
24 Jan 19	82.03000 +2.21	82.26	79.93	80.00	58,499
23 Jan 19	79.82000 +0.74	81.09	79.44	79.61	86,827
22 Jan 19	79.08000 -1.75	80.93	78.57	80.61	73,673
21 Jan 19	80.83000 -0.79	82.41	80.25	82.07	36,199
18 Jan 19	81.62000 +1.62	81.97	80.24	80.53	103,598
17 Jan 19	80.00000 +1.70	80.15	77.35	78.30	66,959
16 Jan 19	78.30000 -0.31	79.88	77.98	78.66	48,633
15 Jan 19	78.61000 +0.35	79.40	77.68	78.63	129,414
14 Jan 19	78.26000 -0.05	78.67	77.21	77.83	46,482
11 Jan 19	78.31000 +1.42	78.43	76.61	76.96	89,229
10 Jan 19	76.89000 -0.72	77.41	75.65	77.41	77,465
09 Jan 19	77.61000 +0.55	78.00	75.56	77.45	89,856
08 Jan 19	77.06000 +1.94	77.47	74.89	75.80	109,034
07 Jan 19	75.12000 -0.37	76.00	74.61	76.00	88,345
04 Jan 19	75.49000 +4.22	75.69	71.60	72.11	74,889
03 Jan 19	71.27000 -3.45	74.59	71.01	74.59	146,193
02 Jan 19	74.72000 -0.57	75.15	73.85	74.61	89,116
31 Dec 18	75.29000 -0.03	76.00	74.85	75.96	53,616
28 Dec 18	75.32000 +0.41	76.00	74.37	75.99	124,404
27 Dec 18	74.91000 +3.55	75.00	71.39	71.39	85,049
24 Dec 18	71.36000 -0.48	72.15	70.73	71.34	35,832
21 Dec 18	71.84000 +0.19	73.26	71.45	72.34	152,335
20 Dec 18	71.65000 -0.39	72.26	71.09	71.53	80,291
19 Dec 18	72.04000 -0.25	73.07	71.81	72.22	140,070
18 Dec 18	72.29000 +1.72	73.06	70.60	70.60	131,597
17 Dec 18	70.57000 -0.81	71.95	70.18	71.08	109,780
14 Dec 18	71.38000 -1.98	73.53	71.30	73.00	142,420
13 Dec 18	73.36000 -3.09	77.04	73.11	77.04	118,876
12 Dec 18	76.45000 +0.23	77.06	76.19	77.00	89,345
11 Dec 18	76.22000 -0.32	78.39	75.59	77.76	89,712
10 Dec 18	76.54000 -3.96	80.64	76.41	80.64	125,015
07 Dec 18	80.50000 -2.10	83.29	80.28	82.75	87,422
06 Dec 18	82.60000 -2.17	84.08	81.56	83.50	129,483
05 Dec 18	84.77000 +0.67	85.05	83.86	84.22	43,143
04 Dec 18	84.10000 -4.12	88.26	83.72	87.78	128,080
03 Dec 18	88.22000 +0.72	89.96	86.74	88.51	128,680
30 Nov 18	87.50000 +1.06	87.72	86.21	86.32	73,475
29 Nov 18	86.44000 -1.18	87.71	85.90	87.40	85,296
28 Nov 18	87.62000 +2.58	87.84	84.45	85.13	77,038
27 Nov 18	85.04000 -0.85	85.55	83.91	85.52	80,023
26 Nov 18	85.89000 +1.30	86.09	84.90	85.25	58,889
23 Nov 18	84.59000 +1.11	85.10	83.11	83.11	39,050
22 Nov 18	83.48000 -0.03	84.03	82.90	83.52	18,502
21 Nov 18	83.51000 +1.67	84.32	82.11	82.11	96,709
20 Nov 18	81.84000 -0.38	82.17	81.01	81.40	98,417
19 Nov 18	82.22000 +0.21	82.72	81.71	81.95	86,092
16 Nov 18	82.01000 +0.05	82.21	80.41	81.45	338,733
15 Nov 18	81.96000 -1.62	84.22	81.69	83.37	88,495
14 Nov 18	83.58000 -0.52	85.49	82.80	84.81	55,879
13 Nov 18	84.10000 -0.88	86.21	83.85	84.85	81,095
12 Nov 18	84.98000 -2.41	87.77	84.77	87.52	40,892
09 Nov 18	87.39000 -2.06	89.11	86.98	88.96	54,181
08 Nov 18	89.45000 -0.32	89.83	88.42	89.35	52,025
07 Nov 18	89.77000 -0.17	90.72	89.02	90.72	70,024
06 Nov 18	89.94000 +1.67	90.39	88.44	88.44	72,137
05 Nov 18	88.27000 -0.56	89.49	87.76	88.90	108,410
02 Nov 18	88.83000 -1.35	92.13	88.56	90.66	105,576
01 Nov 18	90.18000 +0.78	90.37	86.74	89.47	192,364
31 Oct 18	89.40000 +3.10	89.97	86.40	87.01	170,680
30 Oct 18	86.30000 +4.64	87.68	79.54	80.11	268,140
29 Oct 18	81.66000 -1.23	84.29	80.92	83.49	96,068
26 Oct 18	82.89000 +0.40	84.05	81.89	81.90	130,881
25 Oct 18	82.49000 -0.35	83.85	82.23	83.12	126,750
24 Oct 18	82.84000 -3.34	86.70	82.80	86.05	119,517
23 Oct 18	86.18000 -2.47	88.55	85.83	87.96	134,463
22 Oct 18	88.65000 +0.70	89.25	87.51	88.15	83,841
19 Oct 18	87.95000 +0.19	88.43	86.65	88.09	135,355
18 Oct 18	87.76000 -1.09	90.16	87.76	88.95	122,465
17 Oct 18	88.85000 -1.78	90.81	87.72	90.50	144,543
16 Oct 18	90.63000 +2.54	90.85	87.93	88.22	159,580
15 Oct 18	88.09000 +1.61	88.20	86.27	86.40	99,266
12 Oct 18	86.48000 +0.92	87.28	85.00	86.26	178,921
11 Oct 18	85.56000 -0.56	87.64	85.39	85.49	255,448
10 Oct 18	86.12000 -3.79	89.94	86.10	89.82	122,289
09 Oct 18	89.91000 -2.79	92.55	89.59	92.13	109,990
05 Oct 18	92.70000 -1.81	94.56	92.00	94.26	48,073
04 Oct 18	94.51000 +0.27	94.77	92.98	94.36	66,399
03 Oct 18	94.24000 -1.21	96.44	94.22	95.57	74,410
02 Oct 18	95.45000 -2.58	97.89	95.23	97.35	117,243
01 Oct 18	98.03000 -2.02	100.42	97.56	100.21	64,887
28 Sep 18	100.05000 +0.40	101.58	98.74	99.69	61,240
27 Sep 18	99.65000 -1.78	102.11	99.37	101.45	66,279
26 Sep 18	101.43000 -0.56	102.64	100.90	101.99	84,809
25 Sep 18	101.99000 -1.58	104.11	101.74	103.75	57,418
24 Sep 18	103.57000 +1.77	104.07	101.64	101.64	80,967
21 Sep 18	101.80000 +1.03	102.68	99.78	100.83	267,400
20 Sep 18	100.77000 -0.67	102.66	100.23	101.56	68,334
19 Sep 18	101.44000 -1.46	104.24	101.33	102.71	116,005
18 Sep 18	102.90000 +0.77	103.93	101.85	102.05	54,625
17 Sep 18	102.13000 +0.40	102.22	100.52	101.66	55,353
14 Sep 18	101.73000 +0.66	102.89	100.20	100.94	64,731
13 Sep 18	101.07000 -1.73	102.81	100.07	102.80	62,676
12 Sep 18	102.80000 +0.47	103.25	101.17	102.26	40,842
11 Sep 18	102.33000 -0.09	103.23	101.36	102.45	64,788
10 Sep 18	102.42000 -0.59	103.25	101.61	103.13	65,839
07 Sep 18	103.01000 -1.06	105.03	102.16	103.73	50,812
06 Sep 18	104.07000 -0.19	105.66	103.63	104.04	29,810
05 Sep 18	104.26000 -1.37	105.82	103.72	105.68	35,928
04 Sep 18	105.63000 -0.80	109.00	103.85	106.71	55,095
31 Aug 18	106.43000 +0.69	106.89	105.80	105.82	27,414
30 Aug 18	105.74000 -0.43	107.37	105.46	106.04	28,736
29 Aug 18	106.17000 -0.71	108.99	106.16	106.95	44,401
28 Aug 18	106.88000 +0.13	107.95	106.11	107.16	34,907
27 Aug 18	106.75000 +0.88	107.35	105.90	105.93	60,525
24 Aug 18	105.87000 +0.47	106.38	105.25	105.64	34,643
23 Aug 18	105.40000 +0.91	105.73	103.88	104.58	36,615
22 Aug 18	104.49000 -0.56	105.57	103.75	105.20	19,621
21 Aug 18	105.05000 +0.86	105.50	103.97	104.32	32,831
20 Aug 18	104.19000 -0.39	104.85	103.29	104.77	26,978
17 Aug 18	104.58000 +1.01	105.95	103.23	103.42	30,703
16 Aug 18	103.57000 +0.07	104.19	102.31	103.64	160,445
15 Aug 18	103.50000 +0.62	104.09	101.00	102.59	73,043
14 Aug 18	102.88000 +0.63	104.21	102.25	102.25	39,583
13 Aug 18	102.25000 -1.52	104.34	101.33	103.83	29,182
10 Aug 18	103.77000 +0.23	104.45	103.06	103.52	75,974
09 Aug 18	103.54000 +0.38	104.49	103.00	103.25	102,041
08 Aug 18	103.16000 +1.09	103.24	101.53	102.07	45,051
07 Aug 18	102.07000 -1.18	103.65	102.05	103.27	26,978
03 Aug 18	103.25000 -2.54	105.52	102.25	105.52	55,433
02 Aug 18	105.79000 -0.83	106.76	104.41	106.54	32,574
01 Aug 18	106.62000 +0.26	107.16	105.18	106.36	66,910
31 Jul 18	106.36000 +1.01	109.78	105.50	109.75	88,895
30 Jul 18	105.35000 -1.86	107.50	104.15	107.49	50,720
27 Jul 18	107.21000 -1.20	109.10	106.23	108.66	57,064
26 Jul 18	108.41000 +0.37	109.33	107.85	107.86	26,975
25 Jul 18	108.04000 +0.69	109.52	106.59	107.35	48,628
24 Jul 18	107.35000 -0.89	108.70	107.06	108.70	39,477
23 Jul 18	108.24000 +0.00	109.02	107.44	108.00	30,399
20 Jul 18	108.24000 -0.88	109.01	107.00	108.94	40,809
19 Jul 18	109.12000 +0.99	109.87	108.25	108.25	38,906
18 Jul 18	108.13000 +1.38	108.50	106.64	106.68	44,758
17 Jul 18	106.75000 +1.09	106.81	104.89	105.47	22,468
16 Jul 18	105.66000 -1.40	107.47	104.41	107.14	29,162
13 Jul 18	107.06000 -0.02	108.38	106.12	107.12	204,523
12 Jul 18	107.08000 +1.55	108.39	104.83	105.93	93,996
11 Jul 18	105.53000 +0.74	105.63	103.81	104.52	29,776
10 Jul 18	104.79000 +0.38	106.19	104.38	104.70	72,330
09 Jul 18	104.41000 +0.89	104.98	103.43	103.53	46,870
06 Jul 18	103.52000 +1.69	103.85	101.71	101.81	121,358
05 Jul 18	101.83000 -0.17	102.85	101.42	102.18	88,206
04 Jul 18	102.00000 -0.22	103.36	101.79	102.36	20,619
03 Jul 18	102.22000 +2.20	103.45	99.43	100.60	86,697
29 Jun 18	100.02000 +0.21	100.87	99.15	100.34	76,586
28 Jun 18	99.81000 +1.35	100.35	97.83	98.40	66,058
27 Jun 18	98.46000 +0.51	98.61	97.59	98.22	87,371
26 Jun 18	97.95000 -0.86	99.16	97.59	99.08	44,796
25 Jun 18	98.81000 -0.85	99.63	98.57	99.63	73,837
22 Jun 18	99.66000 -0.61	100.71	99.06	100.71	62,720
21 Jun 18	100.27000 +0.85	100.75	99.19	99.42	50,922
20 Jun 18	99.42000 +2.69	99.82	96.70	96.79	78,111
19 Jun 18	96.73000 -0.05	96.75	95.97	96.34	22,067
18 Jun 18	96.78000 +1.49	96.91	94.46	95.25	20,510
15 Jun 18	95.29000 +0.81	95.76	94.13	94.54	70,546
14 Jun 18	94.48000 +0.42	94.48	93.39	94.06	52,213
13 Jun 18	94.06000 -0.88	95.76	93.35	95.15	38,405
12 Jun 18	94.94000 +0.08	95.31	94.10	95.09	58,378
11 Jun 18	94.86000 -0.59	95.75	94.62	95.75	25,641
08 Jun 18	95.45000 -0.16	95.65	95.05	95.59	16,159
07 Jun 18	95.61000 -0.94	96.64	95.21	96.55	32,082
06 Jun 18	96.55000 +2.16	96.94	94.05	94.56	46,540
05 Jun 18	94.39000 +0.51	94.86	93.93	94.13	32,591
04 Jun 18	93.88000 +0.86	94.02	93.38	93.40	34,507
01 Jun 18	93.02000 -0.52	94.26	93.01	93.76	61,520
31 May 18	93.54000 -1.04	94.70	93.26	94.70	60,941
30 May 18	94.58000 -2.22	97.00	94.17	97.00	66,659
29 May 18	96.80000 -0.18	96.98	95.46	96.92	46,756
28 May 18	96.98000 -0.28	97.41	96.71	97.41	6,468
25 May 18	97.26000 +0.30	97.48	96.95	97.07	37,395
24 May 18	96.96000 -0.41	98.81	96.80	97.73	37,996
23 May 18	97.37000 -0.16	98.03	97.17	97.34	36,082
22 May 18	97.53000 -1.00	98.99	97.35	98.98	71,626
18 May 18	98.53000 +0.83	98.67	97.42	97.70	52,692
17 May 18	97.70000 -0.12	98.45	96.58	98.09	158,814
16 May 18	97.82000 +0.99	98.40	97.03	97.11	94,920
15 May 18	96.83000 +2.68	97.18	94.15	94.15	99,996
14 May 18	94.15000 +4.55	96.24	91.09	91.55	257,614
11 May 18	89.60000 -1.11	91.12	89.60	90.97	51,966
10 May 18	90.71000 -0.57	91.49	90.63	91.49	26,955
09 May 18	91.28000 -1.76	93.46	90.95	93.46	30,821
08 May 18	93.04000 -0.22	93.84	92.58	93.66	37,508
07 May 18	93.26000 -0.43	93.96	92.81	93.96	23,234
04 May 18	93.69000 -0.01	94.41	93.11	93.70	25,533
03 May 18	93.70000 +0.19	94.75	93.48	93.55	112,929
02 May 18	93.51000 -0.49	94.48	93.12	94.13	84,216
01 May 18	94.00000 +6.79	96.41	89.08	89.08	194,471
30 Apr 18	87.21000 -0.75	88.19	86.85	87.75	51,345
27 Apr 18	87.96000 -0.07	88.30	87.75	88.30	14,160
26 Apr 18	88.03000 -0.39	88.95	87.66	88.58	67,695
25 Apr 18	88.42000 -0.54	89.19	87.60	89.19	30,926
24 Apr 18	88.96000 -0.28	89.69	88.61	89.69	106,004
23 Apr 18	89.24000 -0.36	90.49	88.38	90.49	80,551
20 Apr 18	89.60000 +1.37	89.78	88.09	88.27	34,156
19 Apr 18	88.23000 -1.01	89.35	87.69	89.35	29,815
18 Apr 18	89.24000 -0.45	90.30	89.07	90.03	38,617
17 Apr 18	89.69000 +1.54	90.31	88.41	88.41	36,887
16 Apr 18	88.15000 +0.09	88.44	87.66	88.35	26,264
13 Apr 18	88.06000 -0.51	89.85	87.57	88.74	53,018
12 Apr 18	88.57000 +0.33	89.13	88.09	88.26	26,358
11 Apr 18	88.24000 +0.27	88.60	87.68	87.98	28,270
10 Apr 18	87.97000 +0.65	88.49	87.75	87.92	65,236
09 Apr 18	87.32000 -1.35	89.54	87.23	88.95	38,915
06 Apr 18	88.67000 -1.55	91.18	88.25	89.98	51,861
05 Apr 18	90.22000 +0.20	91.36	89.45	90.40	32,474
04 Apr 18	90.02000 +0.49	90.28	88.39	88.96	54,200
03 Apr 18	89.53000 +1.61	90.00	87.83	88.03	59,674
02 Apr 18	87.92000 -1.52	89.57	87.01	89.57	73,805
29 Mar 18	89.44000 +1.48	89.82	88.00	88.00	58,401
28 Mar 18	87.96000 +1.02	88.25	86.28	87.04	34,791
27 Mar 18	86.94000 -0.15	88.15	85.87	87.16	40,412
26 Mar 18	87.09000 +2.21	87.09	85.23	85.49	45,121
23 Mar 18	84.88000 -2.36	87.91	84.67	87.29	41,465
22 Mar 18	87.24000 -0.85	88.67	86.76	87.76	55,607
21 Mar 18	88.09000 -0.74	89.00	87.39	88.59	26,133
20 Mar 18	88.83000 +0.95	89.50	87.66	87.88	107,279
19 Mar 18	87.88000 +0.62	88.03	86.38	87.12	33,694
16 Mar 18	87.26000 +0.35	88.50	86.67	86.91	113,523
15 Mar 18	86.91000 +1.55	87.60	85.55	85.55	26,933
14 Mar 18	85.36000 -0.39	86.05	84.88	86.05	42,804
13 Mar 18	85.75000 +0.50	86.17	85.28	85.28	25,309
12 Mar 18	85.25000 +0.06	85.89	84.50	85.23	26,376
09 Mar 18	85.19000 +0.81	85.56	83.91	84.76	28,484
08 Mar 18	84.38000 +1.13	84.81	83.00	83.38	27,795
07 Mar 18	83.25000 +1.22	83.59	81.41	81.72	58,824
06 Mar 18	82.03000 -0.09	82.71	81.00	82.19	39,745
05 Mar 18	82.12000 +0.39	83.10	81.00	81.73	52,484
02 Mar 18	81.73000 -0.10	82.06	80.81	81.29	57,645
01 Mar 18	81.83000 +1.13	81.92	80.19	80.82	66,532
28 Feb 18	80.70000 -2.13	83.43	80.62	82.80	61,641
27 Feb 18	82.83000 +0.23	83.81	81.98	82.56	35,247
26 Feb 18	82.60000 +0.92	82.90	81.62	82.14	40,979
23 Feb 18	81.68000 +1.56	82.00	80.01	80.54	323,589
22 Feb 18	80.12000 -1.28	81.39	79.50	81.25	56,726
21 Feb 18	81.40000 +0.42	81.88	80.17	81.12	181,845
20 Feb 18	80.98000 -0.21	82.00	80.71	81.19	121,026
16 Feb 18	81.19000 -2.61	83.91	80.83	83.91	147,602
15 Feb 18	83.80000 +0.62	86.50	83.54	84.22	154,557
14 Feb 18	83.18000 +8.18	84.31	76.50	76.50	159,028
13 Feb 18	75.00000 +0.07	76.70	74.36	76.12	75,056
12 Feb 18	74.93000 +1.57	75.35	73.86	73.86	80,707
09 Feb 18	73.36000 +0.67	74.00	71.14	72.97	60,910
08 Feb 18	72.69000 +0.21	73.62	72.24	72.45	84,892
07 Feb 18	72.48000 +2.48	72.98	70.60	70.61	88,555
06 Feb 18	70.00000 -1.12	70.88	69.00	70.56	170,073
05 Feb 18	71.12000 -0.77	71.65	69.81	71.01	113,541
02 Feb 18	71.89000 -0.88	73.33	70.45	73.33	144,036
01 Feb 18	72.77000 -1.73	74.69	72.68	74.69	66,774
31 Jan 18	74.50000 -1.37	75.71	74.21	75.62	36,152
30 Jan 18	75.87000 +0.12	77.22	74.98	75.80	93,178
29 Jan 18	75.75000 -0.83	76.45	75.65	76.19	36,920
26 Jan 18	76.58000 -0.18	77.46	76.33	76.70	21,914
25 Jan 18	76.76000 +1.11	77.01	75.33	75.52	35,323
24 Jan 18	75.65000 -1.10	76.75	75.10	76.75	29,804
23 Jan 18	76.75000 -0.14	77.36	76.40	77.36	17,620
22 Jan 18	76.89000 -2.24	79.55	76.79	79.50	22,380
19 Jan 18	79.13000 +1.17	80.61	78.54	78.76	38,126
18 Jan 18	77.96000 +0.23	78.78	77.33	78.78	30,750
17 Jan 18	77.73000 +1.72	78.15	76.14	76.20	24,144
16 Jan 18	76.01000 +0.00	76.40	75.61	76.21	16,995
15 Jan 18	76.01000 -0.13	76.38	76.00	76.14	19,711
12 Jan 18	76.14000 -0.70	77.70	76.04	76.92	15,191
11 Jan 18	76.84000 +0.68	76.96	75.19	75.19	19,275
10 Jan 18	76.16000 -1.17	77.27	75.22	76.75	35,264
09 Jan 18	77.33000 +0.98	78.62	76.80	76.96	40,090
08 Jan 18	76.35000 +0.50	76.38	75.50	75.57	22,090
05 Jan 18	75.85000 +0.44	75.89	75.03	75.87	19,296
04 Jan 18	75.41000 -1.11	76.56	74.85	76.46	25,992
03 Jan 18	76.52000 -0.08	76.73	75.67	76.73	22,205
02 Jan 18	76.60000 +0.73	76.70	75.12	75.71	29,642
29 Dec 17	75.87000 +0.19	75.96	74.52	74.86	20,754
28 Dec 17	75.68000 +0.00	76.29	75.00	75.07	18,949
27 Dec 17	75.68000 +0.47	76.78	74.66	74.66	14,577
22 Dec 17	75.21000 +0.86	75.80	74.00	74.00	28,467
21 Dec 17	74.35000 -1.50	75.85	74.09	75.85	72,826
20 Dec 17	75.85000 -1.69	77.65	75.75	77.19	36,108
19 Dec 17	77.54000 +1.02	77.71	76.07	76.52	77,429
18 Dec 17	76.52000 +2.01	77.32	74.40	74.40	54,003
15 Dec 17	74.51000 -0.49	75.86	74.24	74.98	83,817
14 Dec 17	75.00000 -1.46	77.04	74.90	76.08	31,883
13 Dec 17	76.46000 +0.23	77.39	75.88	75.88	40,275
12 Dec 17	76.23000 +0.12	76.60	75.72	75.72	23,381
11 Dec 17	76.11000 -0.28	76.61	75.82	75.82	22,943
08 Dec 17	76.39000 -0.33	76.68	75.82	76.66	45,789
07 Dec 17	76.72000 +0.86	77.40	76.18	76.50	35,693
06 Dec 17	75.86000 +0.27	76.41	74.75	74.81	20,355
05 Dec 17	75.59000 -0.52	76.12	75.23	75.23	31,856
04 Dec 17	76.11000 -0.74	77.45	75.52	77.44	44,088
01 Dec 17	76.85000 -1.97	79.70	76.62	79.70	41,697
30 Nov 17	78.82000 +1.02	79.04	77.54	77.74	41,315
29 Nov 17	77.80000 -1.78	79.75	77.70	79.39	42,033
28 Nov 17	79.58000 +1.10	79.75	78.55	78.99	29,491
27 Nov 17	78.48000 -1.27	79.59	78.42	79.59	27,528
24 Nov 17	79.75000 +1.46	80.09	78.17	78.64	43,289
23 Nov 17	78.29000 +0.00	78.44	78.11	78.30	7,967
22 Nov 17	78.29000 -0.77	79.39	78.27	79.39	18,235
21 Nov 17	79.06000 +0.58	79.33	78.47	79.09	36,470
20 Nov 17	78.48000 +1.03	78.98	77.50	77.50	33,784
17 Nov 17	77.45000 +0.25	77.87	77.13	77.20	36,520
16 Nov 17	77.20000 +1.83	77.54	75.51	75.85	36,487
15 Nov 17	75.37000 +0.37	75.72	74.73	74.95	50,056
14 Nov 17	75.00000 -0.11	75.44	74.69	75.08	22,130
13 Nov 17	75.11000 -0.15	75.59	74.86	75.37	14,533
10 Nov 17	75.26000 -0.11	75.67	74.82	75.38	26,543
09 Nov 17	75.37000 -0.07	75.44	74.69	75.00	40,980
08 Nov 17	75.44000 -0.44	76.41	75.12	75.98	36,231
07 Nov 17	75.88000 -0.37	77.12	75.65	76.39	27,621
06 Nov 17	76.25000 +0.75	76.86	75.74	75.74	56,200
03 Nov 17	75.50000 -0.40	76.26	75.30	75.90	42,308
02 Nov 17	75.90000 -1.57	77.12	75.45	76.81	59,312
01 Nov 17	77.47000 +1.86	77.47	77.47	77.47	80,562
31 Oct 17	75.61000 +5.51	76.26	71.57	71.57	152,785
30 Oct 17	70.10000 +0.26	70.94	69.82	69.86	34,834
27 Oct 17	69.84000 -0.24	69.84	69.84	69.84	18,343
26 Oct 17	70.08000 -0.47	70.33	69.48	70.16	47,749
25 Oct 17	70.55000 +1.80	70.55	68.66	68.89	39,402
24 Oct 17	68.75000 -0.03	68.82	68.43	68.76	29,232
23 Oct 17	68.78000 +0.23	68.98	68.04	68.04	18,745
20 Oct 17	68.55000 +0.51	68.65	67.98	68.10	40,827
19 Oct 17	68.04000 -0.38	68.95	67.91	68.68	23,113
18 Oct 17	68.42000 +0.31	69.06	68.17	68.58	31,740
16 Oct 17	68.11000 +0.10	68.40	68.00	68.02	20,363
13 Oct 17	68.01000 +0.01	68.41	67.81	68.41	59,388
12 Oct 17	68.00000 +0.06	68.56	67.60	67.85	64,599
11 Oct 17	67.94000 +1.26	67.94	67.94	67.94	40,148
10 Oct 17	66.68000 +2.58	67.29	64.16	64.16	87,552
06 Oct 17	64.10000 +0.22	64.70	63.33	63.71	41,587
05 Oct 17	63.88000 +0.80	64.09	62.77	63.19	44,022
04 Oct 17	63.08000 +0.37	63.25	62.56	62.56	30,096
03 Oct 17	62.71000 +0.48	63.42	62.10	62.27	32,035
02 Oct 17	62.23000 +0.33	62.41	61.68	62.03	37,424
29 Sep 17	61.90000 +0.18	62.45	61.70	61.75	130,005
28 Sep 17	61.72000 +0.35	62.00	61.31	61.37	76,624
27 Sep 17	61.37000 +0.04	61.59	61.07	61.37	74,864
26 Sep 17	61.33000 +0.05	61.73	61.00	61.35	56,205
25 Sep 17	61.28000 +0.84	61.28	61.28	61.28	87,280
22 Sep 17	60.44000 +1.03	60.46	59.48	59.48	27,165
21 Sep 17	59.41000 +0.27	59.61	58.92	59.20	32,426
20 Sep 17	59.14000 +0.27	59.45	58.86	58.91	38,322
19 Sep 17	58.87000 -0.40	59.35	58.51	59.35	37,353
18 Sep 17	59.27000 -1.05	60.52	59.27	60.45	21,948
15 Sep 17	60.32000 -0.27	60.67	59.93	60.67	66,525
14 Sep 17	60.59000 -0.58	61.18	60.44	61.12	32,782
13 Sep 17	61.17000 -0.99	61.99	60.81	61.51	36,627
12 Sep 17	62.16000 +0.16	62.54	61.75	61.90	68,680
11 Sep 17	62.00000 +0.29	62.76	61.52	61.87	94,656
08 Sep 17	61.71000 -0.53	62.29	61.30	62.29	43,403
07 Sep 17	62.24000 -0.43	62.97	62.01	62.68	26,728
06 Sep 17	62.67000 -1.44	64.16	62.43	64.16	39,082
05 Sep 17	64.11000 -0.09	64.70	63.30	63.90	64,803
01 Sep 17	64.20000 -0.74	65.01	63.91	65.01	29,036
31 Aug 17	64.94000 +0.38	65.25	64.51	64.58	48,043
30 Aug 17	64.56000 +1.77	64.85	62.90	63.35	56,498
29 Aug 17	62.79000 +0.79	63.11	61.75	62.00	40,775
28 Aug 17	62.00000 +0.36	62.24	61.02	61.50	45,509
25 Aug 17	61.64000 -0.22	62.50	61.46	62.50	34,062
24 Aug 17	61.86000 -0.18	62.63	61.81	62.44	16,799
23 Aug 17	62.04000 -0.35	62.89	62.00	62.38	17,555
22 Aug 17	62.39000 +0.63	62.87	61.74	62.02	41,876
21 Aug 17	61.76000 -0.15	62.10	61.46	61.61	19,899
18 Aug 17	61.91000 -1.00	62.60	61.79	62.32	40,502
17 Aug 17	62.91000 -0.78	63.71	62.57	63.59	82,347
16 Aug 17	63.69000 -0.96	64.64	63.53	64.60	64,495
15 Aug 17	64.65000 -0.17	64.98	63.44	64.98	78,035
14 Aug 17	64.82000 +2.22	66.86	63.30	63.30	78,028
11 Aug 17	62.60000 -0.15	63.20	62.44	62.96	42,618
10 Aug 17	62.75000 -1.09	64.17	62.37	63.74	38,009
09 Aug 17	63.84000 -1.46	65.29	63.53	65.27	42,564
08 Aug 17	65.30000 -0.53	66.44	65.04	66.21	56,190
04 Aug 17	65.83000 -0.89	65.83	65.83	65.83	42,429
03 Aug 17	66.72000 -3.30	69.95	66.42	69.82	41,154
02 Aug 17	70.02000 +0.59	71.58	69.43	69.43	95,551
01 Aug 17	69.43000 +2.28	71.28	68.17	68.17	50,897
31 Jul 17	67.15000 -0.63	67.68	65.96	67.68	43,105
28 Jul 17	67.78000 -0.83	68.06	67.20	67.90	18,635
27 Jul 17	68.61000 -0.88	70.01	68.26	69.46	31,898
26 Jul 17	69.49000 +0.27	69.77	68.62	69.04	36,318
25 Jul 17	69.22000 +0.78	69.70	68.32	68.50	62,503
24 Jul 17	68.44000 +0.10	68.63	67.80	67.80	23,303
21 Jul 17	68.34000 +0.05	68.34	67.34	67.91	28,907
20 Jul 17	68.29000 +0.47	68.55	67.03	67.40	43,126
19 Jul 17	67.82000 -1.33	69.51	67.10	69.04	53,764
18 Jul 17	69.15000 -1.14	70.71	68.82	69.88	51,307
17 Jul 17	70.29000 -5.83	77.00	69.23	77.00	93,031
14 Jul 17	76.12000 +2.09	76.61	74.61	74.94	61,197
13 Jul 17	74.03000 +0.03	74.52	73.97	74.01	39,977
12 Jul 17	74.00000 +0.80	74.89	73.21	73.30	49,069
11 Jul 17	73.20000 +0.92	73.53	71.90	72.01	17,189
10 Jul 17	72.28000 -0.07	72.72	71.64	72.30	21,711
07 Jul 17	72.35000 +0.40	72.36	71.30	72.02	17,771
06 Jul 17	71.95000 +0.01	72.55	71.09	71.76	44,480
05 Jul 17	71.94000 -0.38	72.58	71.45	72.58	47,956
04 Jul 17	72.32000 -0.98	74.98	72.31	74.97	11,964
30 Jun 17	73.30000 +0.89	73.55	71.73	72.42	36,579
29 Jun 17	72.41000 -1.62	73.67	72.25	73.64	54,697
28 Jun 17	74.03000 +2.49	74.12	71.18	71.21	80,829
27 Jun 17	71.54000 -0.05	72.58	70.99	71.44	42,953
26 Jun 17	71.59000 +0.27	72.13	71.40	72.09	26,893
23 Jun 17	71.32000 +0.45	71.65	70.01	70.01	23,331
22 Jun 17	70.87000 -0.45	71.60	70.75	71.00	35,630
21 Jun 17	71.32000 +0.56	71.74	71.26	71.74	24,217
20 Jun 17	70.76000 +0.04	71.16	70.54	70.93	39,721
19 Jun 17	70.72000 +1.33	70.85	69.54	69.94	357,199
16 Jun 17	69.39000 -0.49	69.75	68.89	69.55	71,110
15 Jun 17	69.88000 -0.23	70.21	69.56	69.83	25,850
14 Jun 17	70.11000 -0.38	70.72	69.78	70.53	29,772
13 Jun 17	70.49000 -1.01	71.10	70.33	71.00	94,210
12 Jun 17	71.50000 -0.97	72.19	71.25	71.54	19,281
09 Jun 17	72.47000 -1.13	74.10	71.82	74.10	43,774
08 Jun 17	73.60000 -0.76	74.53	73.10	74.53	15,311
07 Jun 17	74.36000 +0.31	74.62	73.95	74.54	53,198
06 Jun 17	74.05000 -0.10	74.34	73.75	73.93	24,957
05 Jun 17	74.15000 -0.12	74.88	73.71	74.88	18,571
02 Jun 17	74.27000 +1.13	74.50	73.39	73.60	53,891
01 Jun 17	73.14000 +0.64	73.39	72.36	72.57	37,808
31 May 17	72.50000 +1.56	72.55	70.26	71.75	64,852
30 May 17	70.94000 -0.60	72.78	70.71	72.78	25,567
29 May 17	71.54000 +0.25	72.24	71.14	72.24	4,998
26 May 17	71.29000 -0.69	71.80	71.01	71.75	26,435
25 May 17	71.98000 +0.91	72.63	71.22	71.24	56,217
24 May 17	71.07000 +0.85	71.07	70.01	70.75	14,635
23 May 17	70.22000 +0.22	70.43	69.70	70.43	39,815
19 May 17	70.00000 +0.35	70.35	69.73	69.91	33,877
18 May 17	69.65000 -0.44	70.57	69.53	70.57	73,781
17 May 17	70.09000 -0.82	71.39	69.91	71.39	72,077
16 May 17	70.91000 +0.15	71.64	70.57	70.64	52,117
15 May 17	70.76000 +0.28	70.89	70.26	70.26	25,676
12 May 17	70.48000 -0.24	70.76	70.30	70.30	23,265
11 May 17	70.72000 -0.24	71.27	70.46	71.26	26,608
10 May 17	70.96000 -0.53	71.50	70.68	71.24	28,772
09 May 17	71.49000 -0.51	72.89	71.05	72.89	17,192
08 May 17	72.00000 +0.27	72.62	71.20	72.62	44,757
05 May 17	71.73000 +0.19	71.73	70.85	71.36	21,734
04 May 17	71.54000 +0.33	71.83	70.02	71.46	65,674
03 May 17	71.21000 -2.03	74.50	71.18	74.00	68,411
02 May 17	73.24000 +4.64	75.31	70.08	70.08	81,373
01 May 17	68.60000 +1.76	68.99	66.66	66.89	32,173
28 Apr 17	66.84000 +0.24	66.84	66.01	66.60	38,585
27 Apr 17	66.60000 +0.09	66.95	65.82	65.86	31,272
26 Apr 17	66.51000 +0.62	66.89	65.80	66.15	25,223
25 Apr 17	65.89000 -0.91	67.33	65.64	67.19	30,559
24 Apr 17	66.80000 -0.35	67.34	66.73	66.93	18,487
21 Apr 17	67.15000 +0.28	67.31	66.45	67.17	27,328
20 Apr 17	66.87000 +0.42	67.04	66.47	66.70	26,502
19 Apr 17	66.45000 +1.58	66.58	64.91	65.00	22,633
18 Apr 17	64.87000 +0.55	65.00	64.29	64.32	21,359
17 Apr 17	64.32000 +1.07	64.41	63.19	63.25	20,018
13 Apr 17	63.25000 -0.85	64.29	63.09	63.84	12,268
12 Apr 17	64.10000 -0.26	64.50	63.82	64.09	38,978
11 Apr 17	64.36000 +0.12	64.71	63.66	64.21	22,345
10 Apr 17	64.24000 +0.56	64.28	63.35	63.68	25,831
07 Apr 17	63.68000 -0.32	64.20	63.38	64.20	15,950
06 Apr 17	64.00000 -0.31	64.32	63.56	64.31	17,689
05 Apr 17	64.31000 +0.56	64.89	63.75	63.75	65,428
04 Apr 17	63.75000 +0.10	64.15	63.31	63.47	35,469
03 Apr 17	63.65000 +0.74	63.89	62.75	62.96	34,746
31 Mar 17	62.91000 +0.39	63.25	62.37	63.14	31,785
30 Mar 17	62.52000 -0.07	62.85	61.75	62.61	26,658
29 Mar 17	62.59000 -0.24	63.04	62.35	62.91	33,195
28 Mar 17	62.83000 -0.09	63.06	62.50	63.06	46,351
27 Mar 17	62.92000 -0.82	63.88	62.41	63.79	53,197
24 Mar 17	63.74000 -0.12	64.25	63.59	63.71	29,261
23 Mar 17	63.86000 +0.56	64.04	62.50	63.40	30,841
22 Mar 17	63.30000 -0.50	63.91	61.94	63.91	64,190
21 Mar 17	63.80000 -1.22	65.18	63.40	65.18	54,224
20 Mar 17	65.02000 +1.50	65.16	63.24	63.55	48,549
17 Mar 17	63.52000 -1.57	65.65	63.26	65.60	66,063
16 Mar 17	65.09000 -0.51	65.79	64.85	65.41	27,990
15 Mar 17	65.60000 +0.09	66.04	65.20	65.72	55,740
14 Mar 17	65.51000 -0.13	66.55	65.23	66.55	53,944
13 Mar 17	65.64000 -0.33	66.23	65.31	66.00	29,192
10 Mar 17	65.97000 +1.18	66.40	64.69	65.04	66,409
09 Mar 17	64.79000 -0.57	66.31	64.08	65.53	32,171
08 Mar 17	65.36000 -0.44	66.12	65.01	65.74	37,950
07 Mar 17	65.80000 +0.95	66.52	64.11	64.12	80,250
06 Mar 17	64.85000 -1.48	67.05	64.34	66.10	135,509
03 Mar 17	66.33000 -1.48	68.00	66.11	67.73	46,319
02 Mar 17	67.81000 +0.23	68.41	66.95	67.43	55,159
01 Mar 17	67.58000 +0.72	70.29	66.00	66.00	113,748
28 Feb 17	66.86000 +2.50	68.00	64.04	64.04	94,511
27 Feb 17	64.36000 +0.33	65.13	63.93	64.06	105,802
24 Feb 17	64.03000 +0.81	64.47	62.37	62.79	46,382
23 Feb 17	63.22000 +1.70	64.89	61.73	61.73	77,075
22 Feb 17	61.52000 +1.00	61.76	60.61	60.96	48,553
21 Feb 17	60.52000 +0.08	61.49	59.78	60.57	74,507
17 Feb 17	60.44000 +1.45	60.85	58.40	58.99	105,723
16 Feb 17	58.99000 +4.00	59.20	55.70	55.80	170,367
15 Feb 17	54.99000 +3.99	55.87	52.51	52.51	188,799
14 Feb 17	51.00000 -0.26	51.34	50.73	51.04	49,860
13 Feb 17	51.26000 -0.22	51.50	51.10	51.50	15,527
10 Feb 17	51.48000 +0.95	52.57	50.50	50.50	31,111
09 Feb 17	50.53000 +1.08	50.80	49.90	49.97	45,587
08 Feb 17	49.45000 +1.65	49.79	47.80	47.81	71,650
07 Feb 17	47.80000 +0.21	47.85	47.15	47.50	60,865
06 Feb 17	47.59000 -0.24	48.44	47.50	47.51	22,936
03 Feb 17	47.83000 -0.23	48.52	47.44	48.25	48,024
02 Feb 17	48.06000 -0.66	49.04	47.90	48.99	52,903
01 Feb 17	48.72000 +1.07	48.75	47.69	47.85	20,091
31 Jan 17	47.65000 -0.45	48.21	47.04	48.21	28,989
30 Jan 17	48.10000 -0.58	48.45	47.74	48.00	15,016
27 Jan 17	48.68000 +0.29	48.68	47.84	48.39	22,192
26 Jan 17	48.39000 -0.36	48.75	48.34	48.49	13,601
25 Jan 17	48.75000 +0.01	48.81	48.34	48.74	28,286
24 Jan 17	48.74000 -0.01	48.74	48.74	48.74	32,076
23 Jan 17	48.75000 +0.43	48.75	47.86	48.00	40,585
20 Jan 17	48.32000 +1.62	48.76	46.69	46.69	58,276
19 Jan 17	46.70000 -0.45	47.12	46.29	47.12	30,201
18 Jan 17	47.15000 -1.15	48.21	47.15	48.04	34,728
17 Jan 17	48.30000 +0.25	48.44	47.83	48.00	17,355
16 Jan 17	48.05000 -0.52	48.85	47.13	48.85	6,999
13 Jan 17	48.57000 -0.34	49.15	48.57	49.15	8,547
12 Jan 17	48.91000 +0.38	49.79	48.63	49.79	14,928
11 Jan 17	48.53000 -0.07	48.66	47.99	48.66	19,515
10 Jan 17	48.60000 -0.30	49.03	48.50	49.03	17,340
09 Jan 17	48.90000 +0.35	49.03	48.23	48.92	17,220
06 Jan 17	48.55000 -0.84	49.18	48.36	49.01	26,345
05 Jan 17	49.39000 +0.07	49.52	48.93	49.43	11,933
04 Jan 17	49.32000 +0.34	50.01	49.07	49.34	37,279
03 Jan 17	48.98000 -0.51	49.57	48.54	49.57	29,092
30 Dec 16	49.49000 +0.59	50.37	48.33	50.37	21,034
29 Dec 16	48.90000 +0.32	48.97	48.35	48.64	12,338
28 Dec 16	48.58000 -0.81	49.24	48.35	49.05	34,707
23 Dec 16	49.39000 -0.11	49.57	48.83	49.19	27,505
22 Dec 16	49.50000 -0.77	50.86	49.21	50.07	40,779
21 Dec 16	50.27000 -0.08	50.60	50.09	50.30	42,279
20 Dec 16	50.35000 +0.05	50.81	49.96	50.40	38,588
19 Dec 16	50.30000 +0.47	50.54	49.83	50.17	25,484
16 Dec 16	49.83000 -0.16	50.19	49.23	49.99	28,019
15 Dec 16	49.99000 +0.30	50.78	49.61	49.61	91,370
14 Dec 16	49.69000 -0.24	50.06	49.33	49.93	48,171
13 Dec 16	49.93000 -0.28	50.94	49.77	50.94	20,921
12 Dec 16	50.21000 +0.71	50.40	49.47	50.33	30,580
09 Dec 16	49.50000 +0.95	49.73	48.25	48.27	33,645
08 Dec 16	48.55000 +1.05	48.74	47.16	47.16	88,643
07 Dec 16	47.50000 +0.00	47.50	47.21	47.43	68,445
06 Dec 16	47.50000 +0.50	47.60	46.99	47.00	44,128
05 Dec 16	47.00000 -1.03	47.83	46.41	47.41	103,194
02 Dec 16	48.03000 -0.27	48.50	47.66	48.12	42,578
01 Dec 16	48.30000 +0.77	48.31	46.87	47.95	29,997
30 Nov 16	47.53000 +0.14	48.69	47.29	47.54	36,764
29 Nov 16	47.39000 -1.17	49.03	47.36	48.66	26,526
28 Nov 16	48.56000 +0.55	48.79	48.10	48.10	19,714
25 Nov 16	48.01000 +0.13	48.65	47.87	47.87	6,894
24 Nov 16	47.88000 -0.47	49.09	47.88	49.06	4,489
23 Nov 16	48.35000 +0.69	48.89	47.40	47.43	33,211
22 Nov 16	47.66000 +1.22	47.76	46.39	46.44	21,565
21 Nov 16	46.44000 -0.09	46.70	46.27	46.66	47,553
18 Nov 16	46.53000 -0.58	47.28	46.01	47.03	35,535
17 Nov 16	47.11000 +1.02	47.31	46.00	46.25	69,848
16 Nov 16	46.09000 -1.38	48.35	45.97	47.41	80,294
15 Nov 16	47.47000 -0.52	48.98	47.41	48.98	84,199
14 Nov 16	47.99000 +0.12	48.19	47.40	48.00	154,358
11 Nov 16	47.87000 -0.03	48.07	47.71	47.97	23,883
10 Nov 16	47.90000 +0.02	48.34	47.84	47.97	55,214
09 Nov 16	47.88000 -0.08	48.11	47.64	47.75	75,226
08 Nov 16	47.96000 -0.05	48.43	47.93	48.00	53,754
07 Nov 16	48.01000 -0.36	49.17	47.84	48.35	37,184
04 Nov 16	48.37000 +0.37	48.69	48.00	48.00	88,253
03 Nov 16	48.00000 +0.00	48.20	47.90	47.90	118,676
02 Nov 16	48.00000 +0.00	48.26	47.95	48.00	116,929
01 Nov 16	48.00000 +1.30	48.22	46.47	46.50	203,359
31 Oct 16	46.70000 -1.11	47.85	46.00	47.85	175,677
28 Oct 16	47.81000 -5.19	49.90	46.26	48.92	353,000
27 Oct 16	53.00000 -0.94	54.23	52.78	53.89	38,118
26 Oct 16	53.94000 -0.56	54.50	53.44	54.50	43,183
25 Oct 16	54.50000 -0.76	55.17	54.35	55.12	31,877
24 Oct 16	55.26000 +0.06	55.43	54.35	55.30	43,413
21 Oct 16	55.20000 +0.92	55.40	54.20	54.25	42,057
20 Oct 16	54.28000 -0.30	54.93	53.78	54.79	47,338
19 Oct 16	54.58000 -0.07	55.05	54.17	54.59	24,921
18 Oct 16	54.65000 +0.07	55.13	54.33	54.98	50,226
17 Oct 16	54.58000 +0.78	54.68	53.39	53.40	35,305
14 Oct 16	53.80000 -0.56	54.89	53.67	54.22	40,112
13 Oct 16	54.36000 -0.16	54.72	53.49	54.09	39,798
12 Oct 16	54.52000 -0.93	55.00	53.96	55.00	45,026
11 Oct 16	55.45000 -0.17	55.80	54.25	54.25	62,232
07 Oct 16	55.62000 +0.03	56.12	55.24	55.53	41,912
06 Oct 16	55.59000 -0.03	55.69	54.80	55.50	52,733
05 Oct 16	55.62000 -0.47	56.70	55.47	56.11	50,523
04 Oct 16	56.09000 +0.86	56.09	54.82	55.23	95,844
03 Oct 16	55.23000 +0.16	55.80	54.93	55.08	51,282
30 Sep 16	55.07000 +0.00	55.31	54.41	54.79	55,374
29 Sep 16	55.07000 +0.15	55.32	54.03	54.50	23,758
28 Sep 16	54.92000 +0.73	55.23	54.30	54.33	40,821
27 Sep 16	54.19000 -0.92	54.75	53.27	54.75	23,080
26 Sep 16	55.11000 +0.29	55.50	54.43	54.71	60,825
23 Sep 16	54.82000 -0.79	55.83	54.64	55.10	24,141
22 Sep 16	55.61000 +1.52	55.61	54.60	54.98	20,824
21 Sep 16	54.09000 -1.00	55.03	54.03	55.02	30,186
20 Sep 16	55.09000 -0.47	55.74	54.95	55.74	27,149
19 Sep 16	55.56000 +0.02	56.50	55.00	56.50	28,716
16 Sep 16	55.54000 +0.16	56.56	54.35	56.56	140,375
15 Sep 16	55.38000 +1.18	55.79	54.07	54.16	237,173
14 Sep 16	54.20000 +0.10	54.70	53.89	54.07	32,536
13 Sep 16	54.10000 +0.64	54.36	53.39	53.46	46,143
12 Sep 16	53.46000 -0.04	54.10	52.64	54.09	31,403
09 Sep 16	53.50000 -1.27	54.32	53.50	54.32	83,355
08 Sep 16	54.77000 +0.02	55.21	54.25	54.45	24,878
07 Sep 16	54.75000 -0.22	55.42	54.46	55.42	25,536
06 Sep 16	54.97000 -1.32	56.07	54.50	56.00	55,078
02 Sep 16	56.29000 +0.30	56.62	55.92	55.99	11,697
01 Sep 16	55.99000 +2.03	56.62	54.16	54.16	73,468
31 Aug 16	53.96000 -1.58	55.62	53.65	55.36	73,130
30 Aug 16	55.54000 +0.53	55.77	55.05	55.08	24,490
29 Aug 16	55.01000 -0.68	56.19	54.98	55.34	26,051
26 Aug 16	55.69000 +0.44	55.85	54.57	54.57	19,728
25 Aug 16	55.25000 -0.51	55.64	54.35	55.50	38,450
24 Aug 16	55.76000 -0.46	56.71	55.75	56.71	30,407
23 Aug 16	56.22000 +0.39	56.48	55.24	55.53	20,049
22 Aug 16	55.83000 +0.52	55.97	54.67	55.27	25,180
19 Aug 16	55.31000 -0.30	55.70	54.72	55.70	55,279
18 Aug 16	55.61000 -1.08	56.65	55.22	56.52	37,160
17 Aug 16	56.69000 +0.18	57.35	55.84	56.50	94,131
16 Aug 16	56.51000 -0.46	57.04	56.50	56.75	37,515
15 Aug 16	56.97000 +1.10	57.60	54.90	54.90	59,469
12 Aug 16	55.87000 -0.71	56.41	55.83	56.38	20,682
11 Aug 16	56.58000 -0.66	57.32	56.13	57.32	27,693
10 Aug 16	57.24000 -0.05	58.03	57.03	57.30	93,206
09 Aug 16	57.29000 +0.29	57.82	56.83	56.90	62,339
08 Aug 16	57.00000 +0.48	57.31	56.47	56.47	28,952
05 Aug 16	56.52000 +0.50	56.88	56.12	56.12	37,598
04 Aug 16	56.02000 +0.61	56.38	55.10	55.28	64,464
03 Aug 16	55.41000 +0.92	55.44	54.14	54.60	33,607
02 Aug 16	54.49000 +0.59	55.36	53.93	54.31	114,048
29 Jul 16	53.90000 +0.83	54.07	53.00	53.16	41,995
28 Jul 16	53.07000 +0.12	53.26	52.80	53.09	42,981
27 Jul 16	52.95000 +0.78	53.72	52.50	52.97	60,013
26 Jul 16	52.17000 +3.06	52.27	50.00	50.00	127,239
25 Jul 16	49.11000 +0.41	49.28	48.72	48.72	39,976
22 Jul 16	48.70000 -0.22	48.95	48.60	48.77	38,930
21 Jul 16	48.92000 +0.07	49.66	48.80	48.96	64,865
20 Jul 16	48.85000 +0.63	49.50	48.30	48.62	35,960
19 Jul 16	48.22000 +0.46	48.45	47.61	47.61	36,144
18 Jul 16	47.76000 -0.39	48.22	47.44	48.03	61,128
15 Jul 16	48.15000 -0.17	48.35	47.89	48.26	120,263
14 Jul 16	48.32000 +0.64	48.53	47.34	47.66	51,098
13 Jul 16	47.68000 -0.11	48.31	47.20	48.00	78,418
12 Jul 16	47.79000 +2.22	47.87	45.28	45.59	134,689
11 Jul 16	45.57000 +0.19	45.80	45.30	45.47	77,995
08 Jul 16	45.38000 +0.91	45.96	44.80	44.80	39,285
07 Jul 16	44.47000 +0.03	44.67	44.00	44.57	63,857
06 Jul 16	44.44000 +0.59	44.66	42.80	43.53	158,071
05 Jul 16	43.85000 +0.00	44.21	43.47	43.86	44,457
04 Jul 16	43.85000 -0.27	44.25	43.85	44.22	33,487
30 Jun 16	44.12000 -1.12	44.84	43.65	44.80	109,476
29 Jun 16	45.24000 +1.60	45.27	43.54	43.65	127,262
28 Jun 16	43.64000 +0.04	44.33	43.26	43.90	75,917
27 Jun 16	43.60000 -2.62	46.15	43.25	46.13	127,964
24 Jun 16	46.22000 -2.12	47.79	45.84	47.38	112,228
23 Jun 16	48.34000 +1.28	49.00	47.20	47.20	65,801
22 Jun 16	47.06000 +0.35	47.33	46.75	47.04	61,828
21 Jun 16	46.71000 -0.11	46.95	46.32	46.90	46,511
20 Jun 16	46.82000 +0.31	47.44	46.69	47.28	24,646
17 Jun 16	46.51000 +0.01	46.75	45.67	46.10	67,649
16 Jun 16	46.50000 -0.57	47.06	46.26	46.41	59,701
15 Jun 16	47.07000 +1.35	47.53	46.22	46.99	95,685
14 Jun 16	45.72000 -0.56	46.52	45.55	46.26	70,662
13 Jun 16	46.28000 -1.88	48.07	46.12	48.06	35,428
10 Jun 16	48.16000 -1.01	48.88	47.74	48.88	42,118
09 Jun 16	49.17000 +0.07	49.25	48.50	48.51	26,424
08 Jun 16	49.10000 -0.18	49.36	49.10	49.25	25,079
07 Jun 16	49.28000 -1.46	50.67	49.03	50.23	52,528
06 Jun 16	50.74000 -0.39	51.31	50.39	51.31	16,004
03 Jun 16	51.13000 -0.45	51.58	50.52	51.58	13,580
02 Jun 16	51.58000 -0.11	51.81	51.46	51.69	34,303
01 Jun 16	51.69000 +0.43	52.20	51.00	52.12	41,276
31 May 16	51.26000 +0.11	51.79	51.14	51.77	64,744
30 May 16	51.15000 -0.88	51.85	51.15	51.57	4,545
27 May 16	52.03000 +0.78	52.44	51.49	51.50	22,746
26 May 16	51.25000 -0.35	51.69	51.24	51.33	28,960
25 May 16	51.60000 +0.08	51.95	51.30	51.93	30,514
24 May 16	51.52000 +0.69	51.80	50.69	50.69	45,714
20 May 16	50.83000 +1.10	51.25	49.73	50.90	21,036
19 May 16	49.73000 +0.00	49.92	48.68	49.56	45,271
18 May 16	49.73000 -0.20	50.04	48.58	48.58	27,809
17 May 16	49.93000 -0.54	50.54	49.45	50.15	35,526
16 May 16	50.47000 +0.43	51.03	50.23	50.23	28,911
13 May 16	50.04000 -0.80	50.82	49.71	50.82	39,262
12 May 16	50.84000 +0.13	51.23	49.70	50.58	38,950
11 May 16	50.71000 -0.47	51.09	50.00	50.96	40,376
10 May 16	51.18000 -0.10	51.94	50.93	51.94	29,823
09 May 16	51.28000 -0.29	52.06	51.12	51.56	23,960
06 May 16	51.57000 +0.81	52.10	50.53	51.27	34,096
05 May 16	50.76000 -0.04	51.15	50.23	50.86	43,929
04 May 16	50.80000 -0.50	51.15	50.15	50.88	52,600
03 May 16	51.30000 -0.51	51.70	50.43	51.28	48,909
02 May 16	51.81000 -0.09	52.21	51.15	52.19	50,655
29 Apr 16	51.90000 -0.30	52.56	51.83	51.87	56,144
28 Apr 16	52.20000 -0.10	53.33	52.02	52.64	87,971
27 Apr 16	52.30000 +2.27	52.77	49.69	50.65	105,346
26 Apr 16	50.03000 +2.83	51.15	47.22	48.39	92,940
25 Apr 16	47.20000 -0.86	48.89	46.75	47.93	39,422
22 Apr 16	48.06000 -0.20	48.62	47.81	48.05	20,130
21 Apr 16	48.26000 -0.51	48.73	47.76	48.73	27,635
20 Apr 16	48.77000 -0.24	49.00	48.52	49.00	24,739
19 Apr 16	49.01000 -0.81	49.81	48.78	49.81	26,710
18 Apr 16	49.82000 -0.43	50.68	49.65	49.96	28,763
15 Apr 16	50.25000 +0.76	50.25	49.48	49.93	44,301
14 Apr 16	49.49000 -0.47	50.07	48.78	49.62	23,717
13 Apr 16	49.96000 +1.61	50.00	48.47	48.47	49,401
12 Apr 16	48.35000 -0.39	48.96	48.25	48.80	22,060
11 Apr 16	48.74000 -0.02	49.38	48.22	49.18	21,662
08 Apr 16	48.76000 -0.04	49.02	47.84	48.90	30,121
07 Apr 16	48.80000 +0.24	48.90	48.25	48.57	27,478
06 Apr 16	48.56000 -0.12	48.88	48.18	48.84	27,513
05 Apr 16	48.68000 +0.78	49.07	47.56	47.71	33,810
04 Apr 16	47.90000 -0.29	48.32	47.23	48.18	45,411
01 Apr 16	48.19000 -1.02	49.33	48.16	49.21	51,128
31 Mar 16	49.21000 +1.51	49.45	47.57	47.57	40,607
30 Mar 16	47.70000 +0.82	48.29	46.60	47.14	48,900
29 Mar 16	46.88000 +0.41	47.45	46.46	46.68	88,617
28 Mar 16	46.47000 -0.22	46.69	45.53	46.67	38,717
24 Mar 16	46.69000 +0.28	47.00	45.65	46.31	34,486
23 Mar 16	46.41000 +0.73	46.87	45.81	45.87	32,810
22 Mar 16	45.68000 +0.10	46.18	45.02	45.23	51,196
21 Mar 16	45.58000 +0.31	45.75	44.79	45.12	21,688
18 Mar 16	45.27000 +0.27	45.59	44.72	45.09	63,133
17 Mar 16	45.00000 +0.19	45.39	44.27	44.83	61,793
16 Mar 16	44.81000 -0.75	46.10	44.75	45.90	77,087
15 Mar 16	45.56000 -2.45	48.06	45.53	47.91	57,129
14 Mar 16	48.01000 +0.14	48.77	47.80	48.19	61,577
11 Mar 16	47.87000 +0.27	48.35	47.10	47.79	28,363
10 Mar 16	47.60000 +0.63	47.80	46.71	47.19	18,252
09 Mar 16	46.97000 -1.62	48.71	46.45	48.68	87,526
08 Mar 16	48.59000 +0.03	49.16	48.12	48.48	34,647
07 Mar 16	48.56000 +0.54	48.80	47.66	47.82	34,113
04 Mar 16	48.02000 -0.72	48.98	47.60	48.59	61,565
03 Mar 16	48.74000 +0.86	48.79	48.00	48.11	47,765
02 Mar 16	47.88000 +1.35	47.94	46.22	46.33	66,022
01 Mar 16	46.53000 +0.03	46.86	46.00	46.37	50,276
29 Feb 16	46.50000 -0.10	46.84	46.08	46.50	50,587
26 Feb 16	46.60000 +1.06	46.75	45.36	45.58	59,604
25 Feb 16	45.54000 -0.04	45.76	45.25	45.64	47,170
24 Feb 16	45.58000 -0.12	45.83	45.33	45.50	21,150
23 Feb 16	45.70000 +0.17	45.98	45.21	45.98	194,853
22 Feb 16	45.53000 +0.02	46.00	45.23	45.75	58,141
19 Feb 16	45.51000 +0.96	45.80	44.41	44.59	45,280
18 Feb 16	44.55000 +0.04	45.12	44.26	44.41	93,798
17 Feb 16	44.51000 -1.41	46.26	43.82	46.25	107,942
16 Feb 16	45.92000 +0.43	46.08	45.10	46.00	104,448
12 Feb 16	45.49000 -0.51	46.49	44.33	46.49	46,548
11 Feb 16	46.00000 +0.03	46.00	44.73	45.16	104,967
10 Feb 16	45.97000 +1.75	46.15	44.65	44.65	60,874
09 Feb 16	44.22000 +0.16	45.04	43.26	43.49	206,050
08 Feb 16	44.06000 -0.93	44.40	43.25	44.40	78,552
05 Feb 16	44.99000 -2.44	48.76	44.42	47.43	88,411
04 Feb 16	47.43000 -0.15	47.90	46.97	47.42	82,101
03 Feb 16	47.58000 -3.29	51.51	47.16	51.40	130,509
02 Feb 16	50.87000 -3.17	54.04	50.79	53.87	103,065
01 Feb 16	54.04000 -6.84	56.78	52.60	55.00	160,067
29 Jan 16	60.88000 +1.05	61.06	59.54	59.83	68,528
28 Jan 16	59.83000 +0.38	61.19	59.56	60.07	43,458
27 Jan 16	59.45000 -1.00	60.01	59.00	60.01	26,068
26 Jan 16	60.45000 +2.33	61.00	57.95	58.00	69,645
25 Jan 16	58.12000 -1.09	60.47	57.89	59.39	202,102
22 Jan 16	59.21000 +1.50	59.24	57.68	58.90	73,025
21 Jan 16	57.71000 -0.68	59.87	57.42	59.16	61,796
20 Jan 16	58.39000 +0.73	59.01	55.37	55.37	261,790
19 Jan 16	57.66000 +2.69	57.78	55.00	55.00	126,742
18 Jan 16	54.97000 -2.47	56.56	53.68	56.10	32,046
15 Jan 16	57.44000 +0.28	58.25	55.73	58.25	85,729
14 Jan 16	57.16000 +1.01	57.21	54.07	55.75	72,111
13 Jan 16	56.15000 -3.08	59.50	55.73	59.49	62,534
12 Jan 16	59.23000 +1.38	59.58	57.74	57.74	221,094
11 Jan 16	57.85000 -1.02	59.35	57.54	58.99	26,428
08 Jan 16	58.87000 -0.89	60.71	58.71	60.00	42,281
07 Jan 16	59.76000 -0.04	60.98	58.32	60.98	35,932
06 Jan 16	59.80000 -1.48	61.00	59.22	60.39	45,280
05 Jan 16	61.28000 +0.21	61.60	60.88	61.25	43,939
04 Jan 16	61.07000 -0.66	62.06	60.49	62.04	30,496
31 Dec 15	61.73000 -0.52	62.37	61.51	61.57	35,067
30 Dec 15	62.25000 +0.43	62.70	61.66	61.80	17,957
29 Dec 15	61.82000 -0.84	62.38	60.90	62.01	44,954
24 Dec 15	62.66000 +0.85	63.08	61.54	61.81	18,040
23 Dec 15	61.81000 -0.19	62.20	61.53	61.94	42,592
22 Dec 15	62.00000 +0.13	62.46	61.49	62.04	34,068
21 Dec 15	61.87000 -0.06	62.25	61.17	62.14	19,180
18 Dec 15	61.93000 -0.28	62.51	60.80	62.21	58,913
17 Dec 15	62.21000 +0.22	63.04	62.00	62.00	48,200
16 Dec 15	61.99000 +0.51	62.06	61.15	61.15	36,963
15 Dec 15	61.48000 +0.41	61.58	60.96	60.97	38,315
14 Dec 15	61.07000 -0.12	61.24	60.74	61.14	41,159
11 Dec 15	61.19000 -0.09	61.31	60.48	60.52	64,604
10 Dec 15	61.28000 +2.28	61.73	59.12	60.02	78,890
09 Dec 15	59.00000 -0.17	60.00	58.50	58.98	65,550
08 Dec 15	59.17000 -0.14	60.44	59.08	60.44	35,644
07 Dec 15	59.31000 -0.05	60.06	58.97	59.33	29,847
04 Dec 15	59.36000 +0.82	59.46	58.31	58.66	41,751
03 Dec 15	58.54000 -1.08	59.88	58.11	59.88	93,290
02 Dec 15	59.62000 -1.12	61.07	59.16	59.85	36,818
01 Dec 15	60.74000 +0.29	60.84	60.09	60.59	58,799
30 Nov 15	60.45000 +0.70	60.60	58.35	59.00	82,955
27 Nov 15	59.75000 -0.75	60.56	59.40	60.30	59,588
26 Nov 15	60.50000 -0.41	60.75	60.30	60.75	24,165
25 Nov 15	60.91000 +0.91	61.39	59.75	59.91	61,828
24 Nov 15	60.00000 +0.01	60.00	59.47	59.80	52,313
23 Nov 15	59.99000 +0.17	60.00	59.83	60.00	27,481
20 Nov 15	59.82000 +0.00	60.00	59.51	59.70	41,057
19 Nov 15	59.82000 -0.18	60.00	59.54	59.99	41,106
18 Nov 15	60.00000 +0.78	60.03	59.20	59.21	74,055
17 Nov 15	59.22000 +0.00	60.10	58.80	59.39	69,122
16 Nov 15	59.22000 +0.32	59.43	58.30	58.85	30,265
13 Nov 15	58.90000 -0.88	59.78	58.88	59.64	36,745
12 Nov 15	59.78000 -0.17	60.11	59.25	59.35	50,426
11 Nov 15	59.95000 -0.49	61.50	59.65	61.11	54,511
10 Nov 15	60.44000 +0.03	61.40	60.20	60.50	51,364
09 Nov 15	60.41000 -1.29	61.49	60.13	61.02	56,605
06 Nov 15	61.70000 -0.65	62.65	61.53	62.50	52,047
05 Nov 15	62.35000 -0.70	63.55	62.14	62.91	48,022
04 Nov 15	63.05000 -1.04	64.75	63.01	64.47	45,931
03 Nov 15	64.09000 -0.16	64.81	63.59	64.34	29,261
02 Nov 15	64.25000 -0.58	66.01	63.94	66.01	56,257
30 Oct 15	64.83000 -0.47	65.96	64.73	65.15	86,150
29 Oct 15	65.30000 +1.65	66.71	63.13	64.06	108,268
28 Oct 15	63.65000 +2.75	64.25	60.95	61.00	157,503
27 Oct 15	60.90000 +5.71	61.30	55.20	55.20	113,577
26 Oct 15	55.19000 -1.22	56.81	55.00	56.15	21,963
23 Oct 15	56.41000 +0.86	56.90	56.00	56.09	20,891
22 Oct 15	55.55000 +0.99	56.18	54.26	54.98	20,111
21 Oct 15	54.56000 -0.44	55.68	53.89	55.00	22,405
20 Oct 15	55.00000 +0.46	55.80	54.10	54.48	36,584
19 Oct 15	54.54000 +1.31	54.60	52.04	52.05	21,402
16 Oct 15	53.23000 -0.04	54.35	53.11	53.23	22,697
15 Oct 15	53.27000 +0.08	53.52	52.08	52.21	33,395
14 Oct 15	53.19000 -1.85	55.02	52.85	55.00	21,049
13 Oct 15	55.04000 +0.80	55.75	54.51	54.51	23,274
09 Oct 15	54.24000 -0.62	54.97	53.50	54.97	25,932
08 Oct 15	54.86000 +0.27	55.18	53.19	54.08	32,649
07 Oct 15	54.59000 +0.17	55.70	53.63	54.43	31,697
06 Oct 15	54.42000 -1.77	56.43	54.24	56.43	38,968
05 Oct 15	56.19000 +0.44	56.68	55.58	56.23	32,317
02 Oct 15	55.75000 +0.39	56.24	55.18	55.58	19,197
01 Oct 15	55.36000 +1.16	55.45	53.58	54.20	74,996
30 Sep 15	54.20000 -1.10	55.48	53.64	55.48	64,774
29 Sep 15	55.30000 -1.95	57.27	54.60	57.03	92,502
28 Sep 15	57.25000 -1.50	58.50	56.79	58.50	26,935
25 Sep 15	58.75000 +0.71	58.75	57.33	57.88	83,033
24 Sep 15	58.04000 -1.22	59.26	57.83	59.25	39,456
23 Sep 15	59.26000 +1.18	60.05	58.14	58.14	43,052
22 Sep 15	58.08000 +0.69	58.35	56.68	56.76	34,918
21 Sep 15	57.39000 +0.38	58.30	57.20	57.55	29,967
18 Sep 15	57.01000 -1.61	58.53	57.01	58.43	217,907
17 Sep 15	58.62000 +0.10	59.23	58.32	58.32	32,305
16 Sep 15	58.52000 +2.19	58.91	56.34	56.79	72,418
15 Sep 15	56.33000 +0.24	56.59	54.97	56.39	48,505
14 Sep 15	56.09000 -0.69	56.66	55.25	56.50	36,034
11 Sep 15	56.78000 +1.38	56.95	55.03	55.03	37,162
10 Sep 15	55.40000 -0.97	56.82	55.14	56.82	25,470
09 Sep 15	56.37000 +0.24	57.47	55.14	56.66	74,143
08 Sep 15	56.13000 +0.66	56.59	55.09	56.59	53,461
04 Sep 15	55.47000 -1.50	56.76	55.13	56.61	41,576
03 Sep 15	56.97000 -3.39	60.48	56.65	60.48	48,180
02 Sep 15	60.36000 +2.61	60.36	58.61	58.76	39,588
01 Sep 15	57.75000 -0.27	58.12	56.91	57.00	66,699
31 Aug 15	58.02000 +1.11	58.70	56.80	56.80	46,480
28 Aug 15	56.91000 -0.24	57.69	56.91	57.69	48,295
27 Aug 15	57.15000 +0.94	57.85	56.66	56.89	51,183
26 Aug 15	56.21000 +1.06	56.88	54.04	56.88	74,327
25 Aug 15	55.15000 -0.21	56.90	55.01	56.89	64,512
24 Aug 15	55.36000 -2.96	56.85	50.57	54.00	49,863
21 Aug 15	58.32000 -2.44	60.54	58.16	60.54	28,780
20 Aug 15	60.76000 +0.01	60.93	59.25	60.74	19,226
19 Aug 15	60.75000 -0.65	61.75	60.33	61.75	17,009
18 Aug 15	61.40000 -0.08	62.50	60.31	60.31	19,507
17 Aug 15	61.48000 -0.35	62.88	61.02	61.96	21,910
14 Aug 15	61.83000 +1.05	62.00	60.75	61.35	73,827
13 Aug 15	60.78000 +0.85	61.77	59.81	59.81	18,166
12 Aug 15	59.93000 -1.07	61.99	59.92	61.99	41,973
11 Aug 15	61.00000 -0.95	62.00	60.23	62.00	37,008
10 Aug 15	61.95000 +1.00	61.95	55.00	55.00	81,630
07 Aug 15	60.95000 -0.86	62.41	60.89	61.84	52,191
06 Aug 15	61.81000 +2.91	62.70	60.20	61.89	67,632
05 Aug 15	58.90000 +5.31	59.15	55.00	55.00	118,491
04 Aug 15	53.59000 -0.90	54.85	53.42	54.48	40,711
31 Jul 15	54.49000 +0.13	54.75	54.05	54.50	28,348
30 Jul 15	54.36000 -0.28	54.93	54.18	54.51	21,502
29 Jul 15	54.64000 -0.25	55.73	54.26	54.26	30,817
28 Jul 15	54.89000 +2.69	54.99	52.20	52.24	72,645
27 Jul 15	52.20000 -0.99	52.99	51.75	52.54	52,142
24 Jul 15	53.19000 +0.15	53.66	52.83	52.83	42,769
23 Jul 15	53.04000 -1.28	54.79	52.79	54.79	21,946
22 Jul 15	54.32000 -0.47	54.82	54.05	54.34	19,198
21 Jul 15	54.79000 +0.07	55.39	54.15	54.66	32,372
20 Jul 15	54.72000 +0.52	54.99	54.10	54.49	37,650
17 Jul 15	54.20000 +0.75	54.50	53.45	53.45	21,934
16 Jul 15	53.45000 +1.35	54.26	52.31	52.39	54,893
15 Jul 15	52.10000 -0.17	52.63	51.57	51.67	32,704
14 Jul 15	52.27000 +1.02	52.55	51.28	51.28	38,241
13 Jul 15	51.25000 +1.33	51.78	50.18	50.18	77,217
10 Jul 15	49.92000 +0.43	50.00	49.24	49.24	105,918
09 Jul 15	49.49000 +0.39	49.98	49.18	49.96	37,535
08 Jul 15	49.10000 -0.60	49.63	49.00	49.20	64,461
07 Jul 15	49.70000 +0.27	50.12	49.49	50.01	112,534
06 Jul 15	49.43000 +0.44	50.14	48.77	48.99	96,779
03 Jul 15	48.99000 -0.08	49.32	48.51	48.51	30,172
02 Jul 15	49.07000 +1.27	49.68	47.79	47.79	112,787
30 Jun 15	47.80000 +0.68	48.13	47.04	47.04	39,763
29 Jun 15	47.12000 -0.32	47.27	46.85	46.85	46,766
26 Jun 15	47.44000 +0.56	47.44	46.51	46.51	52,527
25 Jun 15	46.88000 +0.31	46.88	46.00	46.68	20,385
24 Jun 15	46.57000 +0.16	46.88	45.90	46.73	20,610
23 Jun 15	46.41000 -0.39	46.98	46.25	46.44	87,683
22 Jun 15	46.80000 +0.73	46.95	45.86	45.86	68,035
19 Jun 15	46.07000 -0.36	46.90	45.96	46.35	186,831
18 Jun 15	46.43000 -0.58	46.78	45.50	46.62	88,690
17 Jun 15	47.01000 -0.69	47.38	46.70	47.35	138,737
16 Jun 15	47.70000 -0.05	48.42	46.92	47.33	85,633
15 Jun 15	47.75000 -0.81	48.74	47.48	48.25	16,030
12 Jun 15	48.56000 -0.24	49.00	48.40	48.88	113,876
11 Jun 15	48.80000 -0.44	49.95	48.79	49.92	104,217
10 Jun 15	49.24000 +0.24	49.62	48.51	48.81	131,573
09 Jun 15	49.00000 -2.18	50.99	48.64	50.75	0
08 Jun 15	51.18000 -1.00	52.39	50.62	52.00	0
05 Jun 15	52.18000 -1.00	53.45	52.18	53.11	59,010
04 Jun 15	53.18000 +0.23	53.50	52.24	52.24	188,583
03 Jun 15	52.95000 +1.20	53.36	51.60	52.84	59,407
02 Jun 15	51.75000 -30.19	53.64	51.45	53.00	47,409
01 Jun 15	81.94000 +0.75	82.68	80.95	81.22	63,372
29 May 15	81.19000 +0.18	81.90	80.50	80.80	60,657
28 May 15	81.01000 +1.32	81.53	79.50	79.51	82,186
27 May 15	79.69000 +1.69	80.25	77.99	78.00	54,122
26 May 15	78.00000 -0.10	78.58	77.72	77.91	60,479
25 May 15	78.10000 -0.44	79.19	77.87	78.79	22,206
22 May 15	78.54000 +1.50	78.83	77.08	77.08	69,679
21 May 15	77.04000 +1.27	78.40	75.35	75.35	126,736
20 May 15	75.77000 +1.01	76.00	74.65	74.85	79,221
19 May 15	74.76000 +0.97	75.05	74.29	74.48	107,202
15 May 15	73.79000 +0.02	74.11	73.03	73.27	31,812
14 May 15	73.77000 +0.18	74.00	72.93	73.03	68,061
13 May 15	73.59000 -1.00	74.69	73.16	74.10	61,049
12 May 15	74.59000 -2.42	76.59	74.12	76.11	52,126
11 May 15	77.01000 -0.58	77.42	76.63	76.82	35,045
08 May 15	77.59000 +0.30	78.49	77.49	78.30	21,580
07 May 15	77.29000 -0.07	78.20	75.61	77.36	57,106
06 May 15	77.36000 -1.27	78.69	76.78	78.69	27,811
05 May 15	78.63000 -0.71	79.77	78.24	79.77	50,033
04 May 15	79.34000 +0.62	79.84	78.52	78.75	43,485
01 May 15	78.72000 -0.26	79.49	77.97	79.20	58,282
30 Apr 15	78.98000 -0.21	79.58	78.38	79.18	46,380
29 Apr 15	79.19000 +0.43	79.66	77.27	77.66	121,792
28 Apr 15	78.76000 -1.17	79.50	77.03	79.50	142,932
27 Apr 15	79.93000 -0.79	80.99	79.34	80.30	31,601
24 Apr 15	80.72000 +0.00	81.23	79.98	81.23	35,323
23 Apr 15	80.72000 -0.37	81.00	80.21	80.87	30,839
22 Apr 15	81.09000 -1.60	82.64	80.57	82.64	30,898
21 Apr 15	82.69000 +0.67	83.26	81.71	82.02	59,847
20 Apr 15	82.02000 -2.37	84.65	81.44	84.55	55,109
17 Apr 15	84.39000 -0.13	84.65	83.45	84.05	26,896
16 Apr 15	84.52000 -0.24	85.43	84.40	84.76	42,249
15 Apr 15	84.76000 +0.73	85.04	83.73	84.00	64,586
14 Apr 15	84.03000 -2.99	87.32	83.84	86.01	59,037
13 Apr 15	87.02000 -0.44	87.80	85.90	87.31	50,803
10 Apr 15	87.46000 +0.19	88.25	87.19	87.59	39,673
09 Apr 15	87.27000 +0.25	88.18	86.53	87.13	35,636
08 Apr 15	87.02000 +1.67	87.33	85.20	85.57	87,998
07 Apr 15	85.35000 +0.95	85.38	84.40	84.40	69,778
06 Apr 15	84.40000 +0.26	84.45	83.30	83.30	61,689
02 Apr 15	84.14000 +0.26	84.25	83.39	83.46	94,580
01 Apr 15	83.88000 +1.91	83.91	80.86	80.86	66,453
31 Mar 15	81.97000 +0.29	82.50	81.42	82.50	40,127
30 Mar 15	81.68000 +1.80	82.72	79.75	80.25	63,825
27 Mar 15	79.88000 +0.81	80.00	78.81	78.81	55,796
26 Mar 15	79.07000 +0.01	79.47	78.56	78.75	60,576
25 Mar 15	79.06000 -1.03	80.19	78.80	80.19	81,269
24 Mar 15	80.09000 +0.13	80.89	78.54	79.78	54,416
23 Mar 15	79.96000 +0.16	80.25	79.08	79.93	74,097
20 Mar 15	79.80000 +0.49	80.84	79.00	79.02	115,125
19 Mar 15	79.31000 -0.70	80.35	78.66	79.99	39,297
18 Mar 15	80.01000 +0.41	80.44	79.25	79.66	53,197
17 Mar 15	79.60000 +2.00	80.90	76.89	77.60	122,877
16 Mar 15	77.60000 +1.59	78.50	75.55	76.30	71,719
13 Mar 15	76.01000 +0.12	76.02	75.15	75.51	99,288
12 Mar 15	75.89000 +0.70	77.60	75.14	75.96	65,990
11 Mar 15	75.19000 +0.59	75.69	73.93	73.93	79,102
10 Mar 15	74.60000 +0.20	75.25	72.05	73.76	37,377
09 Mar 15	74.40000 +1.36	75.55	73.06	73.06	60,744
06 Mar 15	73.04000 -1.63	75.04	71.15	75.01	100,180
05 Mar 15	74.67000 +0.31	75.61	74.34	74.56	29,336
04 Mar 15	74.36000 -0.47	75.02	74.03	75.02	41,215
03 Mar 15	74.83000 -1.12	76.26	74.64	76.00	50,392
02 Mar 15	75.95000 +0.13	76.79	75.19	75.54	38,432
27 Feb 15	75.82000 -0.09	76.15	75.25	76.15	37,357
26 Feb 15	75.91000 -0.71	77.33	75.80	76.84	35,290
25 Feb 15	76.62000 -0.22	77.68	76.29	76.91	33,984
24 Feb 15	76.84000 -0.25	77.60	76.64	77.60	63,095
23 Feb 15	77.09000 +1.08	77.70	76.01	76.01	36,100
20 Feb 15	76.01000 -0.34	77.49	75.47	76.86	47,616
19 Feb 15	76.35000 +4.35	77.84	71.54	72.00	113,886
18 Feb 15	72.00000 +0.25	72.64	71.81	71.99	64,084
17 Feb 15	71.75000 -0.24	72.55	71.60	71.64	78,091
13 Feb 15	71.99000 -0.04	72.61	71.62	72.03	87,122
12 Feb 15	72.03000 +1.03	72.83	70.44	70.44	84,967
11 Feb 15	71.00000 +4.69	72.45	69.10	71.20	173,877
10 Feb 15	66.31000 -1.05	67.50	66.22	67.01	13,740
09 Feb 15	67.36000 -0.64	67.71	66.39	67.71	22,714
06 Feb 15	68.00000 -0.15	68.70	67.68	68.15	60,724
05 Feb 15	68.15000 +1.12	69.64	67.30	67.30	101,064
04 Feb 15	67.03000 -1.59	68.33	66.84	68.33	36,237
03 Feb 15	68.62000 +1.34	68.88	66.41	68.44	30,822
02 Feb 15	67.28000 +0.43	68.68	66.64	66.79	74,725
30 Jan 15	66.85000 +1.07	67.18	65.52	65.52	35,338
29 Jan 15	65.78000 +0.05	66.21	65.39	65.87	25,296
28 Jan 15	65.73000 -0.24	66.00	65.38	65.91	19,542
27 Jan 15	65.97000 +0.34	66.18	64.97	65.14	42,465
26 Jan 15	65.63000 +0.39	66.16	64.77	65.43	48,219
23 Jan 15	65.24000 -0.29	66.62	64.94	65.96	47,508
22 Jan 15	65.53000 +2.10	65.69	63.38	63.51	31,661
21 Jan 15	63.43000 +0.47	64.04	62.98	63.24	16,372
20 Jan 15	62.96000 -0.02	63.26	62.93	62.99	26,805
19 Jan 15	62.98000 +0.17	63.34	62.63	62.99	11,641
16 Jan 15	62.81000 +1.39	62.83	60.74	60.74	25,345
15 Jan 15	61.42000 +0.21	61.65	60.94	61.25	15,302
14 Jan 15	61.21000 -0.08	61.93	60.14	60.27	28,415
13 Jan 15	61.29000 -0.21	62.50	61.07	61.07	29,737
12 Jan 15	61.50000 -0.64	62.14	61.09	62.14	32,643
09 Jan 15	62.14000 +1.39	62.45	60.70	61.47	32,945
08 Jan 15	60.75000 +1.84	60.91	58.97	59.52	33,203
07 Jan 15	58.91000 +0.41	59.36	58.46	58.78	36,966
06 Jan 15	58.50000 -0.90	59.38	58.42	59.36	111,347
05 Jan 15	59.40000 -0.33	59.90	58.94	59.34	46,077
02 Jan 15	59.73000 +0.45	60.16	58.72	59.35	35,662
31 Dec 14	59.28000 +0.91	59.53	58.26	58.55	19,353
30 Dec 14	58.37000 -0.21	58.83	58.37	58.71	30,931
29 Dec 14	58.58000 +0.09	58.81	58.00	58.03	33,286
24 Dec 14	58.49000 -0.14	58.75	58.00	58.51	22,182
23 Dec 14	58.63000 -0.31	59.30	58.39	58.40	25,392
22 Dec 14	58.94000 +0.03	59.15	58.00	58.91	53,656
19 Dec 14	58.91000 -0.36	59.99	58.91	59.14	67,646
18 Dec 14	59.27000 -0.40	60.30	59.02	60.15	62,867
17 Dec 14	59.67000 -0.29	60.09	59.17	59.76	36,009
16 Dec 14	59.96000 +0.32	60.92	59.16	59.58	66,065
15 Dec 14	59.64000 +0.31	59.88	58.75	59.33	33,040
12 Dec 14	59.33000 -1.04	60.72	58.68	60.72	34,479
11 Dec 14	60.37000 +1.47	60.96	57.59	58.57	58,359
10 Dec 14	58.90000 -2.57	61.57	58.20	61.15	34,373
09 Dec 14	61.47000 -1.01	62.36	60.88	62.36	54,333
08 Dec 14	62.48000 -1.56	64.20	62.30	64.18	33,659
05 Dec 14	64.04000 +0.64	64.39	62.77	62.77	26,848
04 Dec 14	63.40000 -1.31	64.99	63.20	64.99	56,509
03 Dec 14	64.71000 +2.24	65.95	62.68	62.97	119,909
02 Dec 14	62.47000 +1.57	63.64	60.81	60.81	79,513
01 Dec 14	60.90000 +0.22	61.25	60.39	60.99	72,655
28 Nov 14	60.68000 +0.66	62.38	60.40	60.40	21,293
27 Nov 14	60.02000 +0.11	60.89	59.70	59.99	36,546
26 Nov 14	59.91000 +1.18	60.00	58.44	58.78	35,690
25 Nov 14	58.73000 -0.61	59.90	58.47	59.86	135,607
24 Nov 14	59.34000 +0.75	59.89	58.47	58.75	43,716
21 Nov 14	58.59000 -0.18	59.49	57.87	59.44	42,662
20 Nov 14	58.77000 -0.66	59.33	57.83	59.06	45,000
19 Nov 14	59.43000 +0.73	59.61	57.35	58.96	39,078
18 Nov 14	58.70000 -0.37	59.99	58.40	59.37	28,058
17 Nov 14	59.07000 +0.75	59.43	58.66	58.99	38,523
14 Nov 14	58.32000 -0.37	59.00	58.24	58.99	28,420
13 Nov 14	58.69000 +0.03	59.05	58.69	59.00	20,021
12 Nov 14	58.66000 +0.15	58.93	58.15	58.66	45,520
11 Nov 14	58.51000 -0.28	59.01	58.32	58.70	35,073
10 Nov 14	58.79000 -0.19	59.18	57.78	59.18	30,148
07 Nov 14	58.98000 -0.32	59.74	58.58	59.14	46,582
06 Nov 14	59.30000 +0.10	60.00	58.70	59.48	63,279
05 Nov 14	59.20000 -0.19	60.10	58.97	59.85	87,623
04 Nov 14	59.39000 -1.08	60.45	58.86	59.83	101,957
03 Nov 14	60.47000 +0.91	60.54	59.55	59.71	123,141
31 Oct 14	59.56000 +0.73	60.41	58.44	58.55	88,307
30 Oct 14	58.83000 +0.71	59.33	57.75	57.89	98,549
29 Oct 14	58.12000 +0.80	58.45	57.05	57.05	40,912
28 Oct 14	57.32000 -4.25	61.48	56.01	61.48	172,055
27 Oct 14	61.57000 -1.05	62.68	61.30	62.63	33,093
24 Oct 14	62.62000 +2.67	62.99	59.78	59.81	81,427
23 Oct 14	59.95000 -0.51	60.65	59.80	60.36	38,860
22 Oct 14	60.46000 -0.11	61.15	60.31	60.99	53,505
21 Oct 14	60.57000 +0.50	60.84	60.12	60.84	28,522
20 Oct 14	60.07000 -0.44	60.98	59.46	60.98	40,214
17 Oct 14	60.51000 +0.04	60.95	60.33	60.95	32,232
16 Oct 14	60.47000 +0.53	61.56	59.02	59.02	29,571
15 Oct 14	59.94000 -1.90	60.81	57.44	60.81	204,023
14 Oct 14	61.84000 +1.17	61.90	59.54	60.68	79,803
10 Oct 14	60.67000 +0.21	61.54	60.18	60.45	62,515
09 Oct 14	60.46000 +0.74	60.69	59.00	59.41	146,032
08 Oct 14	59.72000 +0.53	59.72	58.51	58.93	30,597
07 Oct 14	59.19000 +0.32	59.19	58.56	58.93	31,246
06 Oct 14	58.87000 -0.17	59.14	58.75	59.09	27,087
03 Oct 14	59.04000 +0.84	59.40	58.58	58.76	23,867
02 Oct 14	58.20000 +0.25	58.25	57.54	57.90	50,274
01 Oct 14	57.95000 -0.83	58.25	57.54	58.25	39,640
30 Sep 14	58.78000 +0.62	59.09	57.93	58.41	45,981
29 Sep 14	58.16000 +0.88	58.29	56.26	56.47	44,576
26 Sep 14	57.28000 +0.18	58.11	57.23	57.30	58,143
25 Sep 14	57.10000 -2.17	59.56	57.10	59.55	41,861
24 Sep 14	59.27000 -0.18	60.09	58.95	60.08	34,013
23 Sep 14	59.45000 +0.13	60.04	58.53	58.53	24,395
22 Sep 14	59.32000 +0.00	59.68	58.75	58.98	39,164
19 Sep 14	59.32000 -0.39	59.74	58.70	59.71	138,848
18 Sep 14	59.71000 +0.36	59.81	58.82	58.82	19,473
17 Sep 14	59.35000 -0.80	60.47	59.20	60.47	55,268
16 Sep 14	60.15000 +0.23	60.71	59.82	60.07	64,120
15 Sep 14	59.92000 -0.86	61.04	59.38	60.28	75,497
12 Sep 14	60.78000 -0.06	61.40	60.51	60.51	23,518
11 Sep 14	60.84000 +0.07	61.42	60.15	60.99	63,006
10 Sep 14	60.77000 -0.21	61.42	60.52	60.98	45,018
09 Sep 14	60.98000 -0.49	61.47	60.90	61.39	100,143
08 Sep 14	61.47000 +0.92	61.58	60.66	60.77	23,596
05 Sep 14	60.55000 -0.32	61.20	60.14	61.05	18,882
04 Sep 14	60.87000 -0.77	61.50	60.08	61.50	14,653
03 Sep 14	61.64000 -0.36	62.35	61.55	62.01	29,529
02 Sep 14	62.00000 +2.25	62.40	60.06	60.06	42,891
29 Aug 14	59.75000 -0.33	60.24	59.75	60.01	21,468
28 Aug 14	60.08000 -0.07	60.56	59.92	60.05	46,423
27 Aug 14	60.15000 -0.38	60.53	59.91	60.53	18,791
26 Aug 14	60.53000 +1.29	60.72	59.13	59.13	35,323
25 Aug 14	59.24000 -0.20	59.71	59.07	59.71	25,535
22 Aug 14	59.44000 -0.69	59.60	58.60	59.51	64,405
21 Aug 14	60.13000 +0.03	60.23	59.86	59.86	20,264
20 Aug 14	60.10000 +0.11	60.10	59.31	59.79	32,593
19 Aug 14	59.99000 +1.85	60.71	58.16	58.51	34,706
18 Aug 14	58.14000 -0.72	59.25	57.90	59.24	61,289
15 Aug 14	58.86000 +0.60	58.94	58.01	58.18	78,859
14 Aug 14	58.26000 -1.31	60.00	58.26	59.99	51,956
13 Aug 14	59.57000 +0.07	59.94	59.25	59.85	48,969
12 Aug 14	59.50000 +0.34	59.77	59.35	59.41	24,436
11 Aug 14	59.16000 -0.22	59.80	59.00	59.33	31,153
08 Aug 14	59.38000 -0.03	60.29	58.08	58.82	60,007
07 Aug 14	59.41000 -0.07	59.80	59.13	59.68	55,864
06 Aug 14	59.48000 -0.35	59.93	59.48	59.84	26,427
05 Aug 14	59.83000 +0.64	59.93	59.21	59.79	28,638
01 Aug 14	59.19000 -1.56	60.74	58.67	60.44	29,113
31 Jul 14	60.75000 -0.04	61.88	60.50	60.50	52,089
30 Jul 14	60.79000 +1.36	61.05	59.71	60.20	81,719
29 Jul 14	59.43000 +2.95	59.72	57.25	57.25	73,797
28 Jul 14	56.48000 +0.54	56.80	56.27	56.44	25,164
25 Jul 14	55.94000 -0.77	56.41	55.90	56.41	17,824
24 Jul 14	56.71000 +0.75	56.72	55.63	55.63	24,663
23 Jul 14	55.96000 +0.32	55.97	55.59	55.59	9,151
22 Jul 14	55.64000 +0.07	55.89	55.51	55.61	13,665
21 Jul 14	55.57000 +0.57	55.57	55.00	55.00	13,358
18 Jul 14	55.00000 -0.14	55.21	55.00	55.01	6,276
17 Jul 14	55.14000 +0.69	55.71	54.31	54.31	17,376
16 Jul 14	54.45000 +0.10	54.54	54.03	54.03	64,180
15 Jul 14	54.35000 -0.31	54.79	54.20	54.31	20,094
14 Jul 14	54.66000 +0.55	55.26	54.11	54.11	14,890
11 Jul 14	54.11000 -0.76	55.09	54.11	54.95	32,800
10 Jul 14	54.87000 +1.19	55.44	53.58	53.77	101,113
09 Jul 14	53.68000 -0.09	54.10	53.25	53.75	36,179
08 Jul 14	53.77000 -0.52	54.05	53.29	53.83	19,044
07 Jul 14	54.29000 -0.21	55.06	53.81	54.45	34,013
04 Jul 14	54.50000 +0.18	54.89	54.47	54.81	3,738
03 Jul 14	54.32000 -0.30	54.74	53.90	54.74	35,461
02 Jul 14	54.62000 +0.54	54.96	53.83	53.83	19,179
30 Jun 14	54.08000 -0.48	54.41	53.80	54.17	27,999
27 Jun 14	54.56000 +0.51	54.67	53.74	53.91	33,140
26 Jun 14	54.05000 -0.62	54.36	53.67	54.36	30,640
25 Jun 14	54.67000 -0.23	54.89	54.35	54.89	12,518
24 Jun 14	54.90000 +0.13	55.02	54.75	54.93	26,995
23 Jun 14	54.77000 -0.32	55.23	54.58	55.00	51,144
20 Jun 14	55.09000 -0.28	55.43	55.02	55.02	55,472
19 Jun 14	55.37000 -0.18	55.52	55.00	55.52	20,606
18 Jun 14	55.55000 +0.29	55.55	55.25	55.26	39,582
17 Jun 14	55.26000 +0.06	55.90	55.03	55.25	58,309
16 Jun 14	55.20000 -0.02	55.46	54.96	55.05	47,375
13 Jun 14	55.22000 -0.78	55.99	55.22	55.92	19,715
12 Jun 14	56.00000 -0.49	56.48	55.87	56.48	20,878
11 Jun 14	56.49000 -0.76	57.16	56.28	57.09	26,615
10 Jun 14	57.25000 -0.12	57.34	56.75	57.27	12,671
09 Jun 14	57.37000 +1.20	58.00	55.94	55.99	71,466
06 Jun 14	56.17000 +0.75	56.35	55.30	55.43	222,050
05 Jun 14	55.42000 -0.56	56.05	55.14	55.97	33,245
04 Jun 14	55.98000 +0.07	56.16	55.50	56.12	26,520
03 Jun 14	55.91000 +0.16	56.03	55.10	55.55	80,031
02 Jun 14	55.75000 +1.68	56.33	54.51	54.51	97,420
30 May 14	54.07000 +0.30	54.37	53.75	53.75	33,625
29 May 14	53.77000 +0.63	53.95	52.91	53.14	47,492
28 May 14	53.14000 -0.11	53.60	53.05	53.08	26,443
27 May 14	53.25000 +0.02	53.61	53.15	53.15	35,984
26 May 14	53.23000 +0.32	53.25	53.11	53.16	8,336
23 May 14	52.91000 -0.05	53.15	52.85	52.86	32,675
22 May 14	52.96000 +0.00	53.28	52.90	53.01	31,852
21 May 14	52.96000 +0.05	53.13	52.88	53.03	20,972
20 May 14	52.91000 +0.06	53.08	52.85	52.86	53,149
16 May 14	52.85000 -0.24	53.18	52.85	53.18	19,207
15 May 14	53.09000 -0.89	54.27	52.93	54.27	28,678
14 May 14	53.98000 -0.20	54.12	53.83	54.09	15,769
13 May 14	54.18000 -0.10	54.35	54.00	54.30	13,427
12 May 14	54.28000 +0.00	54.41	54.00	54.37	7,140
09 May 14	54.28000 -0.09	54.59	53.54	54.41	13,660
08 May 14	54.37000 -0.63	54.97	54.31	54.88	52,740
07 May 14	55.00000 -0.02	55.23	53.76	55.12	146,044
06 May 14	55.02000 +0.27	55.37	54.48	54.75	255,481
05 May 14	54.75000 +0.00	54.99	54.60	54.83	7,995
02 May 14	54.75000 +0.25	54.99	54.50	54.50	43,234
01 May 14	54.50000 +0.40	54.66	53.74	54.00	60,909
30 Apr 14	54.10000 +0.52	54.67	53.52	53.77	162,678
29 Apr 14	53.58000 +1.44	53.85	52.55	52.70	105,969
28 Apr 14	52.14000 +0.14	52.20	52.00	52.01	37,517
25 Apr 14	52.00000 -1.24	52.53	51.49	52.52	36,821
24 Apr 14	53.24000 +0.27	53.40	53.00	53.00	20,699
23 Apr 14	52.97000 -0.19	53.40	52.90	52.98	11,512
22 Apr 14	53.16000 -0.14	53.32	52.81	53.25	36,220
21 Apr 14	53.30000 -0.06	53.59	52.86	53.59	7,548
17 Apr 14	53.36000 +0.36	53.61	52.96	53.00	9,541
16 Apr 14	53.00000 +0.40	53.38	52.66	52.69	56,237
15 Apr 14	52.60000 +0.62	52.80	52.02	52.46	38,571
14 Apr 14	51.98000 -0.14	52.98	51.98	51.98	32,017
11 Apr 14	52.12000 -1.44	53.52	51.98	53.21	32,177
10 Apr 14	53.56000 +0.21	53.72	53.25	53.26	16,648
09 Apr 14	53.35000 -0.10	53.66	53.20	53.63	17,372
08 Apr 14	53.45000 +0.44	53.62	52.35	52.57	22,643
07 Apr 14	53.01000 -0.84	53.90	52.78	53.90	34,961
04 Apr 14	53.85000 -0.05	53.95	53.75	53.95	34,544
03 Apr 14	53.90000 -0.04	53.98	53.72	53.97	43,192
02 Apr 14	53.94000 +0.51	54.09	53.62	53.62	110,395
01 Apr 14	53.43000 +0.93	54.02	52.50	52.50	43,806
31 Mar 14	52.50000 +0.26	52.57	52.00	52.49	99,059
28 Mar 14	52.24000 -0.90	53.28	52.22	52.86	79,697
27 Mar 14	53.14000 -1.83	54.90	52.74	54.84	67,767
26 Mar 14	54.97000 +0.00	55.24	54.88	54.88	47,333
25 Mar 14	54.97000 +0.94	55.39	54.00	54.00	32,984
24 Mar 14	54.03000 -1.12	54.98	52.85	54.91	48,238
21 Mar 14	55.15000 +0.62	55.15	54.71	54.75	127,066
20 Mar 14	54.53000 +0.65	54.66	53.30	53.30	35,719
19 Mar 14	53.88000 -0.80	54.82	53.87	54.76	73,992
18 Mar 14	54.68000 +0.69	55.35	53.87	54.25	51,247
17 Mar 14	53.99000 +0.45	54.13	53.40	53.40	65,666
14 Mar 14	53.54000 +0.50	53.70	53.15	53.20	21,234
13 Mar 14	53.04000 +0.04	53.24	52.99	52.99	27,494
12 Mar 14	53.00000 +0.02	53.16	52.93	53.08	60,442
11 Mar 14	52.98000 +0.88	53.29	52.10	52.26	43,952
10 Mar 14	52.10000 +0.34	52.12	51.66	51.96	51,166
07 Mar 14	51.76000 +0.24	52.10	51.51	51.88	77,921
06 Mar 14	51.52000 +0.64	51.59	50.86	50.88	35,839
05 Mar 14	50.88000 -0.25	51.31	50.85	51.31	39,818
04 Mar 14	51.13000 +0.40	51.15	50.52	50.78	39,090
03 Mar 14	50.73000 +0.10	50.78	50.50	50.50	45,550
28 Feb 14	50.63000 +0.44	50.76	49.88	49.88	63,241
27 Feb 14	50.19000 +0.52	50.35	49.76	49.90	30,094
26 Feb 14	49.67000 +0.98	49.68	48.73	48.73	77,474
25 Feb 14	48.69000 -0.71	48.96	48.33	48.91	127,014
24 Feb 14	49.40000 +0.54	49.50	48.91	49.06	46,700
21 Feb 14	48.86000 -0.89	49.96	48.81	49.96	25,094
20 Feb 14	49.75000 +0.23	49.97	49.48	49.51	38,462
19 Feb 14	49.52000 +1.05	50.25	48.55	48.60	128,644
18 Feb 14	48.47000 +0.13	48.57	48.18	48.34	87,426
14 Feb 14	48.34000 +0.65	48.56	47.62	47.95	41,330
13 Feb 14	47.69000 +0.44	48.17	47.11	47.11	142,663
12 Feb 14	47.25000 +1.57	48.67	46.39	46.39	86,950
11 Feb 14	45.68000 +0.46	46.51	45.50	45.50	37,864
10 Feb 14	45.22000 -0.60	45.86	44.99	45.48	30,567
07 Feb 14	45.82000 +0.30	46.29	45.38	45.84	23,650
06 Feb 14	45.52000 +0.52	45.87	45.09	45.25	60,613
05 Feb 14	45.00000 +0.31	45.48	44.70	44.80	98,820
04 Feb 14	44.69000 +0.19	44.71	44.00	44.60	32,345
03 Feb 14	44.50000 -0.42	44.73	43.85	44.73	40,672
31 Jan 14	44.92000 +0.20	44.95	44.33	44.33	21,305
30 Jan 14	44.72000 +0.20	44.72	44.25	44.40	27,622
29 Jan 14	44.52000 +1.24	44.54	43.00	43.00	68,982
28 Jan 14	43.28000 -0.02	43.53	42.75	43.50	41,846
27 Jan 14	43.30000 -0.63	44.25	43.12	43.70	29,436
24 Jan 14	43.93000 -0.99	44.45	43.80	44.29	15,939
23 Jan 14	44.92000 -0.49	45.52	44.91	45.52	10,448
22 Jan 14	45.41000 -0.29	45.99	45.40	45.55	39,105
21 Jan 14	45.70000 -0.33	46.41	45.50	46.08	15,020
20 Jan 14	46.03000 +0.17	46.07	45.61	45.61	2,701
17 Jan 14	45.86000 +0.33	46.30	45.67	45.74	20,339
16 Jan 14	45.53000 -0.44	45.96	45.13	45.57	29,628
15 Jan 14	45.97000 +0.74	46.35	44.72	45.03	377,280
14 Jan 14	45.23000 -0.41	45.66	45.00	45.50	16,951
13 Jan 14	45.64000 -0.27	46.21	45.52	45.94	21,375
10 Jan 14	45.91000 -0.33	46.71	45.83	46.20	33,732
09 Jan 14	46.24000 -0.29	46.60	45.68	46.55	21,450
08 Jan 14	46.53000 -0.32	46.97	46.26	46.97	36,689
07 Jan 14	46.85000 +1.70	47.28	45.45	45.45	41,426
06 Jan 14	45.15000 -0.80	45.98	44.86	45.96	91,722
03 Jan 14	45.95000 +0.65	45.97	45.00	45.22	22,736
02 Jan 14	45.30000 -0.45	45.68	44.95	45.68	16,551
31 Dec 13	45.75000 -0.01	46.00	45.58	45.65	27,946
30 Dec 13	45.76000 -0.02	45.90	45.58	45.75	50,295
27 Dec 13	45.78000 +0.27	45.89	45.60	45.60	22,696
24 Dec 13	45.51000 +0.16	45.70	45.35	45.51	8,040
23 Dec 13	45.35000 -0.17	45.73	45.17	45.64	17,284
20 Dec 13	45.52000 +0.64	45.62	44.86	44.92	166,481
19 Dec 13	44.88000 +0.08	45.40	44.73	44.80	68,303
18 Dec 13	44.80000 +0.22	45.72	44.36	44.83	57,873
17 Dec 13	44.58000 +0.22	44.85	44.02	44.56	63,921
16 Dec 13	44.36000 +0.81	44.96	43.43	43.74	58,749
13 Dec 13	43.55000 +0.45	43.71	43.10	43.10	36,110
12 Dec 13	43.10000 -0.12	43.46	43.09	43.10	28,146
11 Dec 13	43.22000 -0.02	43.45	43.00	43.05	26,654
10 Dec 13	43.24000 +0.35	43.30	42.96	42.99	42,562
09 Dec 13	42.89000 +0.13	43.10	42.65	42.73	27,953
06 Dec 13	42.76000 -0.16	43.33	42.68	43.15	12,132
05 Dec 13	42.92000 +0.14	43.50	42.57	42.57	19,535
04 Dec 13	42.78000 -0.78	43.31	42.55	43.28	13,717
03 Dec 13	43.56000 -0.44	44.00	43.12	44.00	43,647
02 Dec 13	44.00000 -0.09	44.20	43.45	44.01	35,410
29 Nov 13	44.09000 +0.06	44.20	43.84	43.84	8,436
28 Nov 13	44.03000 -0.42	44.25	43.99	44.01	24,970
27 Nov 13	44.45000 +0.26	44.50	44.03	44.19	19,434
26 Nov 13	44.19000 +0.10	44.41	43.88	43.88	32,318
25 Nov 13	44.09000 -0.35	44.50	43.66	44.50	46,714
22 Nov 13	44.44000 +0.00	44.88	44.07	44.88	19,334
21 Nov 13	44.44000 +0.49	44.61	43.95	44.08	41,184
20 Nov 13	43.95000 +0.03	44.13	43.69	44.13	50,726
19 Nov 13	43.92000 +0.27	43.98	43.36	43.64	42,573
18 Nov 13	43.65000 -0.06	44.00	43.64	43.98	29,190
15 Nov 13	43.71000 -0.05	43.84	43.32	43.76	23,727
14 Nov 13	43.76000 +0.53	43.87	43.05	43.23	24,157
13 Nov 13	43.23000 -0.27	43.41	42.67	43.15	23,706
12 Nov 13	43.50000 +0.53	43.60	42.90	42.90	61,157
11 Nov 13	42.97000 -0.41	43.26	42.51	43.01	54,376
08 Nov 13	43.38000 -1.03	44.59	43.20	44.50	46,816
07 Nov 13	44.41000 +0.37	44.49	43.99	43.99	55,824
06 Nov 13	44.04000 +0.08	44.28	43.90	44.00	38,365
05 Nov 13	43.96000 +0.30	44.01	43.76	43.76	41,409
04 Nov 13	43.66000 -0.50	44.06	43.58	44.00	69,848
01 Nov 13	44.16000 +0.82	44.19	43.22	43.32	107,915
31 Oct 13	43.34000 +0.11	43.58	43.10	43.10	25,146
30 Oct 13	43.23000 -0.05	43.28	43.00	43.28	250,569
29 Oct 13	43.28000 +0.48	43.28	42.79	43.00	194,614
28 Oct 13	42.80000 -0.54	43.36	42.78	43.33	345,414
25 Oct 13	43.34000 -0.36	43.52	43.12	43.51	21,350
24 Oct 13	43.70000 -0.05	44.50	43.59	43.71	28,874
23 Oct 13	43.75000 +2.03	44.12	41.97	41.97	34,245
22 Oct 13	41.72000 -0.36	42.09	41.58	42.09	152,325
21 Oct 13	42.08000 -0.11	42.71	41.82	42.71	48,745
18 Oct 13	42.19000 +0.19	42.34	41.59	41.80	33,094
17 Oct 13	42.00000 +0.41	42.09	41.53	41.72	44,156
16 Oct 13	41.59000 -0.33	41.95	41.57	41.95	12,776
15 Oct 13	41.92000 +0.03	42.10	41.71	41.71	60,011
11 Oct 13	41.89000 -0.34	42.56	41.76	42.26	52,709
10 Oct 13	42.23000 +0.97	42.40	41.51	41.51	19,981
09 Oct 13	41.26000 -0.10	41.50	41.25	41.50	12,843
08 Oct 13	41.36000 +0.03	41.40	41.20	41.26	19,592
07 Oct 13	41.33000 +0.46	41.40	40.93	41.06	5,624
04 Oct 13	40.87000 +0.02	41.09	40.85	40.99	44,529
03 Oct 13	40.85000 -0.01	41.16	40.59	40.59	11,873
02 Oct 13	40.86000 +0.79	41.01	40.39	40.40	18,115
01 Oct 13	40.07000 +0.11	40.25	39.90	39.90	17,313
30 Sep 13	39.96000 -0.40	40.26	39.95	40.15	16,583
27 Sep 13	40.36000 +0.12	40.36	39.95	39.95	9,953
26 Sep 13	40.24000 +0.14	40.27	39.91	39.91	29,279
25 Sep 13	40.10000 -0.20	40.58	40.02	40.55	24,655
24 Sep 13	40.30000 +0.50	40.43	39.50	39.50	33,903
23 Sep 13	39.80000 +0.60	39.80	39.10	39.27	43,619
20 Sep 13	39.20000 -0.50	39.70	39.02	39.02	126,135
19 Sep 13	39.70000 +0.97	39.74	38.75	38.75	416,067
18 Sep 13	38.73000 +0.05	38.88	38.64	38.82	55,230
17 Sep 13	38.68000 -0.16	38.97	38.68	38.97	31,279
16 Sep 13	38.84000 -0.25	39.25	38.38	38.95	54,828
13 Sep 13	39.09000 +0.36	39.30	38.53	38.53	38,971
12 Sep 13	38.73000 -0.84	39.38	38.54	39.37	30,939
11 Sep 13	39.57000 +0.02	39.64	38.94	39.41	43,036
10 Sep 13	39.55000 +1.15	39.94	38.40	38.40	46,112
09 Sep 13	38.40000 +0.68	38.48	37.80	37.80	11,177
06 Sep 13	37.72000 -0.09	37.85	37.21	37.57	27,170
05 Sep 13	37.81000 +0.02	38.06	37.61	37.78	138,928
04 Sep 13	37.79000 +0.57	37.95	37.06	37.16	71,073
03 Sep 13	37.22000 +0.43	37.49	36.86	37.14	40,723
30 Aug 13	36.79000 -0.54	37.37	36.71	37.20	18,139
29 Aug 13	37.33000 +0.31	37.49	36.22	36.82	15,253
28 Aug 13	37.02000 -0.47	37.59	36.90	37.35	18,629
27 Aug 13	37.49000 -0.13	37.68	37.26	37.41	54,520
26 Aug 13	37.62000 +0.27	37.75	37.36	37.48	20,609
23 Aug 13	37.35000 -0.08	37.44	36.94	37.44	8,379
22 Aug 13	37.43000 +0.09	37.60	37.13	37.31	17,719
21 Aug 13	37.34000 -0.16	37.49	37.03	37.48	106,936
20 Aug 13	37.50000 -0.40	38.00	37.12	37.97	46,849
19 Aug 13	37.90000 -0.28	38.11	37.85	38.06	27,985
16 Aug 13	38.18000 +0.04	38.26	37.89	38.14	60,943
15 Aug 13	38.14000 +0.12	38.30	37.89	38.05	40,831
14 Aug 13	38.02000 +0.25	38.14	37.52	37.85	19,940
13 Aug 13	37.77000 +0.04	38.14	37.37	37.80	40,499
12 Aug 13	37.73000 -0.13	37.88	37.60	37.86	80,344
09 Aug 13	37.86000 -0.62	38.60	37.30	38.60	142,397
08 Aug 13	38.48000 +0.58	38.50	37.76	37.76	28,191
07 Aug 13	37.90000 -0.10	38.10	37.78	37.78	75,475
06 Aug 13	38.00000 -0.20	38.15	37.67	37.67	40,313
02 Aug 13	38.20000 +0.37	38.21	37.67	37.90	78,959
01 Aug 13	37.83000 -0.38	38.24	37.43	38.24	45,915
31 Jul 13	38.21000 +1.60	38.74	36.61	36.61	237,939
30 Jul 13	36.61000 +2.21	36.63	34.55	34.55	101,078
29 Jul 13	34.40000 +0.07	34.45	34.31	34.31	22,845
26 Jul 13	34.33000 -0.02	34.45	34.29	34.44	23,751
25 Jul 13	34.35000 -0.14	34.74	34.01	34.74	196,011
24 Jul 13	34.49000 +0.49	34.49	33.98	34.17	139,456
23 Jul 13	34.00000 -0.05	34.15	33.98	33.99	21,917
22 Jul 13	34.05000 +0.06	34.12	33.97	34.00	17,834
19 Jul 13	33.99000 +0.49	33.99	33.47	33.47	67,478
18 Jul 13	33.50000 +0.58	33.50	32.68	32.68	13,718
17 Jul 13	32.92000 -0.09	33.19	32.73	33.19	58,348
16 Jul 13	33.01000 -0.47	33.48	32.92	33.48	10,256
15 Jul 13	33.48000 +0.23	33.65	33.48	33.65	1,480
12 Jul 13	33.25000 -0.40	33.81	32.98	33.35	18,960
11 Jul 13	33.65000 +0.77	33.74	32.81	32.92	36,410
10 Jul 13	32.88000 +0.24	32.99	32.43	32.44	13,723
09 Jul 13	32.64000 +0.38	32.68	32.27	32.27	9,460
08 Jul 13	32.26000 -0.19	32.42	32.07	32.25	11,794
05 Jul 13	32.45000 -0.45	33.07	32.42	33.07	22,617
04 Jul 13	32.90000 +0.25	33.06	32.87	32.88	3,768
03 Jul 13	32.65000 +0.20	32.65	32.11	32.38	179,995
02 Jul 13	32.45000 -0.53	32.60	32.02	32.60	31,978
28 Jun 13	32.98000 +0.80	33.30	32.22	32.28	30,897
27 Jun 13	32.18000 +0.16	32.63	32.08	32.28	103,890
26 Jun 13	32.02000 +0.50	32.24	31.44	31.45	77,849
25 Jun 13	31.52000 +0.34	31.68	31.25	31.36	35,229
24 Jun 13	31.18000 +0.08	31.51	30.51	30.88	20,458
21 Jun 13	31.10000 -0.07	31.44	30.87	31.39	248,000
20 Jun 13	31.17000 -0.03	31.26	30.96	31.25	239,234
19 Jun 13	31.20000 -0.11	31.33	31.13	31.25	281,527
18 Jun 13	31.31000 -0.04	31.50	31.27	31.50	29,086
17 Jun 13	31.35000 +0.40	31.52	30.80	30.92	53,213
14 Jun 13	30.95000 -0.12	31.05	30.85	30.96	15,932
13 Jun 13	31.07000 -0.24	31.32	31.00	31.30	27,555
12 Jun 13	31.31000 -0.29	31.57	31.15	31.57	22,846
11 Jun 13	31.60000 -0.49	32.01	31.50	31.94	23,154
10 Jun 13	32.09000 +0.01	32.22	31.91	32.14	30,079
07 Jun 13	32.08000 +0.15	32.25	31.31	31.50	404,243
06 Jun 13	31.93000 +0.17	32.10	31.51	31.87	17,731
05 Jun 13	31.76000 -0.75	32.50	31.58	32.50	43,618
04 Jun 13	32.51000 -0.34	32.87	32.51	32.87	10,627
03 Jun 13	32.85000 -0.15	33.20	32.85	32.85	19,555
31 May 13	33.00000 +0.05	33.41	32.55	32.55	116,105
30 May 13	32.95000 +0.05	33.15	32.89	32.99	41,361
29 May 13	32.90000 -0.30	33.22	32.90	33.01	21,077
28 May 13	33.20000 -0.20	33.50	32.93	33.40	41,975
27 May 13	33.40000 +0.03	33.40	33.29	33.29	2,122
24 May 13	33.37000 +0.07	33.37	33.05	33.13	37,629
23 May 13	33.30000 +0.24	33.35	32.55	32.80	27,845
22 May 13	33.06000 -0.38	33.58	32.70	33.48	31,888
21 May 13	33.44000 -0.50	33.59	33.15	33.50	12,382
17 May 13	33.94000 +0.30	33.94	33.33	33.78	18,307
16 May 13	33.64000 +0.44	33.71	33.01	33.01	23,626
15 May 13	33.20000 -0.10	33.36	33.01	33.30	40,157
14 May 13	33.30000 +0.60	33.43	32.56	32.64	51,424
13 May 13	32.70000 -0.12	33.00	32.60	32.97	23,179
10 May 13	32.82000 -0.37	33.42	32.54	33.02	74,771
09 May 13	33.19000 -0.48	33.64	33.14	33.50	281,203
08 May 13	33.67000 -0.58	34.29	33.45	34.27	31,732
07 May 13	34.25000 +0.16	34.25	33.90	33.99	33,335
06 May 13	34.09000 +0.32	34.09	33.60	33.60	35,357
03 May 13	33.77000 +0.00	34.00	33.62	34.00	16,652
02 May 13	33.77000 +0.40	33.81	33.37	33.37	10,549
01 May 13	33.37000 +0.04	33.37	33.23	33.25	39,106
30 Apr 13	33.33000 +0.19	33.33	32.67	33.06	54,273
29 Apr 13	33.14000 +0.18	33.32	32.65	33.03	60,275
26 Apr 13	32.96000 -0.78	33.60	32.78	33.40	48,530
25 Apr 13	33.74000 -0.13	33.95	33.37	33.75	47,360
24 Apr 13	33.87000 -0.13	34.19	33.72	34.14	101,245
23 Apr 13	34.00000 -0.01	34.37	33.80	33.87	105,623
22 Apr 13	34.01000 +0.22	34.07	33.60	33.82	34,717
19 Apr 13	33.79000 -0.06	33.96	33.40	33.82	40,718
18 Apr 13	33.85000 -0.07	34.07	33.40	33.79	117,073
17 Apr 13	33.92000 -0.18	34.15	33.72	33.94	36,471
16 Apr 13	34.10000 +0.01	34.22	33.40	34.11	18,673
15 Apr 13	34.09000 -0.39	34.72	33.83	34.23	36,809
12 Apr 13	34.48000 -0.04	34.54	34.10	34.20	13,748
11 Apr 13	34.52000 -0.34	34.78	34.30	34.61	40,524
10 Apr 13	34.86000 +0.66	35.34	34.31	34.33	514,598
09 Apr 13	34.20000 +0.01	34.28	34.00	34.25	31,710
08 Apr 13	34.19000 +0.18	34.25	34.00	34.13	36,860
05 Apr 13	34.01000 -0.15	34.35	33.79	34.35	96,217
04 Apr 13	34.16000 -0.21	34.50	33.65	34.50	220,704
03 Apr 13	34.37000 +0.43	35.20	33.53	34.35	155,711
02 Apr 13	33.94000 -0.18	34.15	33.80	34.08	32,595
01 Apr 13	34.12000 +0.25	34.55	33.84	34.20	29,116
28 Mar 13	33.87000 +0.06	33.90	33.60	33.62	78,898
27 Mar 13	33.81000 -0.04	33.85	33.67	33.78	9,957
26 Mar 13	33.85000 +0.33	33.97	33.56	33.60	152,211
25 Mar 13	33.52000 -0.12	33.91	33.10	33.75	29,182
22 Mar 13	33.64000 -0.11	33.86	33.45	33.86	15,567
21 Mar 13	33.75000 +0.04	34.09	33.56	33.86	40,896
20 Mar 13	33.71000 -0.06	34.00	33.63	33.91	17,937
19 Mar 13	33.77000 -0.17	34.00	33.75	34.00	20,686
18 Mar 13	33.94000 -0.03	33.98	33.59	33.62	30,597
15 Mar 13	33.97000 +0.70	33.98	33.22	33.22	91,194
14 Mar 13	33.27000 -0.08	33.52	33.22	33.32	66,902
13 Mar 13	33.35000 -0.29	33.59	32.86	33.58	26,968
12 Mar 13	33.64000 -0.11	33.85	33.47	33.85	115,867
11 Mar 13	33.75000 -0.06	33.91	33.56	33.91	14,107
08 Mar 13	33.81000 -0.14	34.00	33.52	34.00	16,192
07 Mar 13	33.95000 +0.21	34.02	33.51	33.87	64,436
06 Mar 13	33.74000 -0.25	34.10	33.69	33.99	22,068
05 Mar 13	33.99000 -0.09	34.25	33.85	34.25	64,749
04 Mar 13	34.08000 +0.46	34.11	33.40	33.40	27,085
01 Mar 13	33.62000 +0.84	33.69	32.40	32.72	45,168
28 Feb 13	32.78000 +0.36	32.94	32.19	32.23	34,118
27 Feb 13	32.42000 +0.65	32.53	31.35	31.49	44,660
26 Feb 13	31.77000 -0.24	32.04	31.40	31.85	32,808
25 Feb 13	32.01000 -0.12	32.84	31.94	32.33	35,859
22 Feb 13	32.13000 +0.68	32.25	31.38	31.59	37,000
21 Feb 13	31.45000 +0.02	31.71	31.23	31.48	110,329
20 Feb 13	31.43000 -0.12	31.57	31.16	31.52	27,837
19 Feb 13	31.55000 +0.17	31.59	31.18	31.18	19,654
15 Feb 13	31.38000 +0.33	31.60	30.86	31.01	41,085
14 Feb 13	31.05000 -0.40	31.45	30.85	31.45	30,464
13 Feb 13	31.45000 +0.15	31.74	30.90	31.70	82,903
12 Feb 13	31.30000 -0.10	31.76	31.04	31.06	14,481
11 Feb 13	31.40000 +0.11	31.87	31.08	31.20	64,008
08 Feb 13	31.29000 +0.33	32.38	31.14	31.14	72,597
07 Feb 13	30.96000 +0.79	31.31	30.26	30.29	29,356
06 Feb 13	30.17000 +0.33	30.36	29.65	29.65	43,167
05 Feb 13	29.84000 +0.43	29.88	29.41	29.41	63,148
04 Feb 13	29.41000 -0.13	29.79	29.37	29.58	16,715
01 Feb 13	29.54000 +0.19	29.69	29.46	29.64	31,594
31 Jan 13	29.35000 +0.11	29.47	29.10	29.26	81,876
30 Jan 13	29.24000 +0.18	29.28	29.10	29.10	37,519
29 Jan 13	29.06000 -0.14	29.23	29.03	29.10	31,118
28 Jan 13	29.20000 +0.10	29.28	29.00	29.16	35,714
25 Jan 13	29.10000 -0.05	29.32	29.00	29.32	16,837
24 Jan 13	29.15000 -0.09	29.73	28.82	29.32	32,734
23 Jan 13	29.24000 +0.15	29.51	28.82	28.82	16,619
22 Jan 13	29.09000 +0.31	29.09	28.82	28.85	67,288
21 Jan 13	28.78000 +0.01	28.85	28.75	28.76	14,617
18 Jan 13	28.77000 +0.12	28.90	28.59	28.60	15,616
17 Jan 13	28.65000 +0.55	28.65	28.00	28.14	34,329
16 Jan 13	28.10000 +0.11	28.15	27.92	27.93	31,989
15 Jan 13	27.99000 -0.25	28.24	27.90	28.04	29,681
14 Jan 13	28.24000 +0.08	28.37	28.02	28.16	20,898
11 Jan 13	28.16000 +0.16	28.16	27.98	28.05	22,987
10 Jan 13	28.00000 -0.31	28.27	27.88	28.27	17,370
09 Jan 13	28.31000 +0.43	28.65	27.87	28.10	64,179
08 Jan 13	27.88000 +0.35	27.88	27.12	27.34	18,741
07 Jan 13	27.53000 +0.27	27.57	26.54	27.23	46,244
04 Jan 13	27.26000 -0.49	27.80	27.11	27.77	45,023
03 Jan 13	27.75000 -0.53	28.24	27.70	28.07	54,790
02 Jan 13	28.28000 +0.20	28.32	27.72	28.15	20,907
31 Dec 12	28.08000 +0.45	28.10	27.56	27.58	19,406
28 Dec 12	27.63000 -0.40	28.00	27.45	27.87	15,137
27 Dec 12	28.03000 +0.04	28.09	27.35	27.81	68,145
24 Dec 12	27.99000 -0.11	27.99	27.85	27.85	1,470
21 Dec 12	28.10000 -0.09	28.22	27.99	27.99	52,402
20 Dec 12	28.19000 -0.11	28.40	27.99	28.40	98,988
19 Dec 12	28.30000 +0.30	28.49	28.16	28.16	65,200
18 Dec 12	28.00000 +0.05	28.23	27.95	27.95	31,168
17 Dec 12	27.95000 -0.23	28.30	27.86	28.22	59,122
14 Dec 12	28.18000 -0.07	28.33	28.12	28.12	45,118
13 Dec 12	28.25000 -0.15	28.56	28.25	28.40	30,443
12 Dec 12	28.40000 +0.16	28.58	28.19	28.49	15,120
11 Dec 12	28.24000 +0.42	28.24	27.71	27.75	21,070
10 Dec 12	27.82000 +0.10	27.95	27.60	27.75	24,480
07 Dec 12	27.72000 +0.13	27.72	27.60	27.72	23,167
06 Dec 12	27.59000 -0.24	27.84	27.37	27.40	11,153
05 Dec 12	27.83000 -0.47	28.12	27.73	28.08	49,094
04 Dec 12	28.30000 -0.26	28.60	28.17	28.50	62,975
03 Dec 12	28.56000 -0.06	28.67	28.55	28.60	13,401
30 Nov 12	28.62000 +0.02	28.86	28.36	28.86	50,725
29 Nov 12	28.60000 -0.03	28.67	28.44	28.63	7,828
28 Nov 12	28.63000 -0.18	28.77	28.42	28.43	4,989
27 Nov 12	28.81000 -0.19	28.89	28.46	28.88	120,634
26 Nov 12	29.00000 +0.10	29.00	28.01	28.01	302,636
23 Nov 12	28.90000 -0.33	29.04	28.81	29.00	10,976
22 Nov 12	29.23000 +0.26	29.23	29.23	29.23	168
21 Nov 12	28.97000 +0.10	29.20	28.93	28.93	21,948
20 Nov 12	28.87000 +0.65	29.02	28.01	28.23	124,998
19 Nov 12	28.22000 +0.46	28.24	27.65	27.72	14,024
16 Nov 12	27.76000 -0.40	28.05	27.40	28.05	131,083
15 Nov 12	28.16000 -0.53	28.46	28.08	28.46	8,689
14 Nov 12	28.69000 -0.10	28.73	28.60	28.73	20,744
13 Nov 12	28.79000 -0.03	28.79	28.56	28.56	16,002
12 Nov 12	28.82000 -0.04	28.94	28.70	28.86	3,730
09 Nov 12	28.86000 -0.25	29.12	28.82	29.05	53,672
08 Nov 12	29.11000 -0.24	29.25	28.93	29.25	24,874
07 Nov 12	29.35000 -0.01	29.35	29.19	29.20	7,574
06 Nov 12	29.36000 +0.13	29.36	29.10	29.23	73,614
05 Nov 12	29.23000 +0.23	29.23	28.91	28.91	20,992
02 Nov 12	29.00000 +0.30	29.14	28.76	28.79	59,820
01 Nov 12	28.70000 -0.01	28.90	28.61	28.80	25,308
31 Oct 12	28.71000 -1.54	30.48	28.70	30.48	169,389
30 Oct 12	30.25000 +0.00	30.25	30.00	30.00	2,877
29 Oct 12	30.25000 +0.50	30.25	29.75	29.75	5,592
26 Oct 12	29.75000 +0.90	29.89	28.81	28.82	9,613
25 Oct 12	28.85000 +0.13	29.09	28.55	29.06	9,014
24 Oct 12	28.72000 -0.25	28.84	28.52	28.61	28,891
23 Oct 12	28.97000 -0.90	29.75	28.70	29.74	6,569
22 Oct 12	29.87000 +0.42	29.87	29.24	29.46	7,726
19 Oct 12	29.45000 -0.04	29.71	29.45	29.65	9,768
18 Oct 12	29.49000 -0.10	29.72	29.45	29.48	15,356
17 Oct 12	29.59000 +0.03	29.75	29.45	29.56	26,941
16 Oct 12	29.56000 +0.16	29.56	29.30	29.31	7,999
15 Oct 12	29.40000 -0.02	29.40	29.26	29.37	18,839
12 Oct 12	29.42000 +0.13	29.60	29.25	29.60	11,693
11 Oct 12	29.29000 +0.50	29.52	28.88	28.88	30,493
10 Oct 12	28.79000 -0.52	29.15	28.75	29.15	8,894
09 Oct 12	29.31000 -0.58	30.31	29.16	30.31	8,621
05 Oct 12	29.89000 -0.36	30.36	29.75	30.20	27,414
04 Oct 12	30.25000 +0.38	30.79	30.00	30.00	54,836
03 Oct 12	29.87000 +0.36	30.12	29.61	29.70	12,885
02 Oct 12	29.51000 +0.63	29.60	29.16	29.16	11,637
01 Oct 12	28.88000 +0.93	28.91	27.60	27.91	40,883
28 Sep 12	27.95000 +0.36	28.03	27.59	27.59	36,068
27 Sep 12	27.59000 +0.00	27.73	27.50	27.72	168,828
26 Sep 12	27.59000 -0.21	27.61	27.54	27.57	12,139
25 Sep 12	27.80000 -0.59	28.52	27.80	28.42	6,466
24 Sep 12	28.39000 -0.10	28.51	28.35	28.49	6,130
21 Sep 12	28.49000 +0.93	29.15	27.67	27.67	60,561
20 Sep 12	27.56000 +0.03	27.73	27.41	27.42	4,528
19 Sep 12	27.53000 +0.09	27.63	27.34	27.55	3,858
18 Sep 12	27.44000 -0.56	27.89	27.25	27.89	5,526
17 Sep 12	28.00000 +0.16	28.00	27.75	27.75	10,344
14 Sep 12	27.84000 +0.23	27.99	27.57	27.65	26,173
13 Sep 12	27.61000 +0.05	27.73	27.49	27.50	30,359
12 Sep 12	27.56000 +0.31	27.58	27.30	27.30	61,891
11 Sep 12	27.25000 -0.29	27.64	27.24	27.41	130,754
10 Sep 12	27.54000 -0.06	27.64	27.29	27.41	96,639
07 Sep 12	27.60000 +0.06	27.76	27.28	27.50	22,874
06 Sep 12	27.54000 +0.04	28.00	27.50	27.51	18,743
05 Sep 12	27.50000 +0.46	27.50	27.11	27.11	25,466
04 Sep 12	27.04000 +0.29	27.07	26.76	26.77	32,892
31 Aug 12	26.75000 -0.15	26.90	26.71	26.85	30,780
30 Aug 12	26.90000 -0.42	27.07	26.90	27.07	14,722
29 Aug 12	27.32000 +0.01	27.40	27.25	27.32	3,737
28 Aug 12	27.31000 -0.08	27.53	27.23	27.36	5,151
27 Aug 12	27.39000 -0.19	27.59	27.39	27.59	4,414
24 Aug 12	27.58000 -0.38	27.98	27.50	27.85	8,143
23 Aug 12	27.96000 -0.01	27.97	27.80	27.90	20,425
22 Aug 12	27.97000 -0.34	28.15	27.92	28.15	5,434
21 Aug 12	28.31000 +0.14	28.31	28.00	28.00	5,350
20 Aug 12	28.17000 +0.32	28.17	27.75	27.86	7,996
17 Aug 12	27.85000 +0.30	27.85	27.56	27.60	15,218
16 Aug 12	27.55000 -0.25	27.80	27.52	27.80	7,527
15 Aug 12	27.80000 +0.08	27.85	27.41	27.41	30,999
14 Aug 12	27.72000 +0.17	27.75	27.02	27.02	17,654
13 Aug 12	27.55000 -0.18	27.75	27.53	27.56	51,100
10 Aug 12	27.73000 +0.03	27.80	27.68	27.68	11,114
09 Aug 12	27.70000 +0.05	27.77	27.65	27.65	20,544
08 Aug 12	27.65000 +0.12	27.70	27.54	27.69	43,317
07 Aug 12	27.53000 -0.19	27.70	26.91	27.63	20,862
03 Aug 12	27.72000 +0.57	27.80	27.27	27.27	29,336
02 Aug 12	27.15000 +0.25	27.49	26.86	26.86	8,656
01 Aug 12	26.90000 +0.07	27.17	26.70	26.70	53,428
31 Jul 12	26.83000 +0.38	26.83	26.28	26.28	45,026
30 Jul 12	26.45000 +0.22	26.45	26.10	26.10	8,911
27 Jul 12	26.23000 +0.64	26.38	25.20	25.56	13,585
26 Jul 12	25.59000 +0.09	25.68	25.36	25.50	1,750,730
25 Jul 12	25.50000 -0.27	26.00	25.45	25.76	29,433
24 Jul 12	25.77000 -0.32	26.00	25.77	25.86	10,629
23 Jul 12	26.09000 -0.77	26.69	25.99	26.56	54,159
20 Jul 12	26.86000 -0.89	27.55	26.82	27.55	4,988
19 Jul 12	27.75000 +0.10	28.16	27.62	27.66	51,918
18 Jul 12	27.65000 -0.08	27.78	27.53	27.65	6,759
17 Jul 12	27.73000 -0.07	27.93	27.69	27.80	15,841
16 Jul 12	27.80000 -0.03	27.80	27.80	27.80	122
13 Jul 12	27.83000 +0.06	27.86	27.57	27.66	24,938
12 Jul 12	27.77000 +0.00	27.80	27.20	27.67	10,860
11 Jul 12	27.77000 +0.23	27.77	27.46	27.62	9,390
10 Jul 12	27.54000 -0.21	27.72	27.46	27.72	3,492
09 Jul 12	27.75000 -0.03	27.98	27.71	27.98	6,799
06 Jul 12	27.78000 -0.07	27.93	27.65	27.65	5,222
05 Jul 12	27.85000 -1.09	28.45	27.43	28.45	42,947
04 Jul 12	28.94000 +0.83	29.30	28.28	28.32	8,265
03 Jul 12	28.11000 -0.37	28.40	27.41	28.40	8,853
29 Jun 12	28.48000 +1.25	28.94	27.56	27.57	76,029
28 Jun 12	27.23000 +0.58	27.33	26.34	26.44	7,777
27 Jun 12	26.65000 +0.21	26.65	26.20	26.53	40,815
26 Jun 12	26.44000 -0.04	26.49	26.14	26.49	11,391
25 Jun 12	26.48000 +0.41	26.62	26.07	26.30	31,525
22 Jun 12	26.07000 -0.22	26.30	26.03	26.30	84,970
21 Jun 12	26.29000 -0.03	26.46	26.16	26.38	26,737
20 Jun 12	26.32000 +0.82	26.46	25.62	25.64	49,210
19 Jun 12	25.50000 -0.17	25.61	25.02	25.02	35,356
18 Jun 12	25.67000 -0.83	26.63	25.50	26.46	46,267
15 Jun 12	26.50000 +0.10	26.59	26.00	26.46	75,208
14 Jun 12	26.40000 -0.27	26.65	26.17	26.51	110,909
13 Jun 12	26.67000 -0.26	27.00	26.41	26.98	288,030
12 Jun 12	26.93000 +0.14	26.93	26.25	26.72	192,191
11 Jun 12	26.79000 -0.16	27.34	26.57	27.34	7,276
08 Jun 12	26.95000 +0.33	27.03	26.62	26.62	8,539
07 Jun 12	26.62000 -0.43	27.41	26.54	27.25	28,199
06 Jun 12	27.05000 +0.10	27.25	26.80	27.02	18,960
05 Jun 12	26.95000 +0.56	26.95	26.42	26.44	27,459
04 Jun 12	26.39000 -0.21	26.62	26.16	26.51	176,134
01 Jun 12	26.60000 -0.34	27.09	26.60	26.92	35,309
31 May 12	26.94000 -0.06	27.16	26.83	26.84	46,515
30 May 12	27.00000 -0.12	27.19	26.94	27.19	51,751
29 May 12	27.12000 +0.13	27.57	26.92	26.92	10,168
28 May 12	26.99000 -0.20	27.15	26.99	27.14	6,340
25 May 12	27.19000 +0.21	27.30	26.81	26.81	22,384
24 May 12	26.98000 +0.39	26.98	26.55	26.55	37,979
23 May 12	26.59000 +0.41	26.59	25.79	25.90	18,655
22 May 12	26.18000 -0.57	26.76	26.15	26.75	78,959
18 May 12	26.75000 -0.18	27.07	26.61	26.61	36,261
17 May 12	26.93000 +0.11	26.96	26.54	26.54	67,364
16 May 12	26.82000 -0.11	27.05	26.60	27.05	46,585
15 May 12	26.93000 +0.01	26.99	26.73	26.99	73,699
14 May 12	26.92000 -0.15	27.06	26.65	26.82	64,851
11 May 12	27.07000 +0.17	27.17	26.78	26.88	22,868
10 May 12	26.90000 +0.02	27.14	26.88	27.06	235,422
09 May 12	26.88000 -0.28	27.00	26.86	27.00	39,510
08 May 12	27.16000 +0.25	27.33	26.82	26.91	136,688
07 May 12	26.91000 +0.04	27.00	26.82	26.90	20,169
04 May 12	26.87000 -0.15	27.05	26.75	26.94	11,685
03 May 12	27.02000 -0.13	27.28	26.95	27.28	23,631
02 May 12	27.15000 -0.10	27.37	26.87	27.25	43,227
01 May 12	27.25000 +0.25	27.44	26.87	26.91	22,629
30 Apr 12	27.00000 +0.10	27.19	26.61	26.78	59,410
27 Apr 12	26.90000 +0.07	26.95	26.60	26.88	16,975
26 Apr 12	26.83000 -0.12	26.88	26.42	26.42	346,970
25 Apr 12	26.95000 -1.21	28.16	26.95	28.16	73,906
24 Apr 12	28.16000 -2.28	29.33	28.15	29.25	124,531
23 Apr 12	30.44000 +0.69	30.44	29.58	29.61	60,635
20 Apr 12	29.75000 +0.11	30.00	29.40	29.84	26,122
19 Apr 12	29.64000 -0.01	29.69	29.56	29.65	11,367
18 Apr 12	29.65000 +0.01	29.65	29.40	29.56	23,702
17 Apr 12	29.64000 -0.23	29.85	29.64	29.85	17,284
16 Apr 12	29.87000 -0.03	30.09	29.71	29.90	41,612
13 Apr 12	29.90000 -0.83	30.49	29.84	30.49	12,252
12 Apr 12	30.73000 +0.77	30.87	29.80	30.15	40,211
11 Apr 12	29.96000 +0.20	30.15	29.82	29.91	7,170
10 Apr 12	29.76000 -0.69	30.60	29.68	30.37	38,275
09 Apr 12	30.45000 -0.19	30.91	30.30	30.91	34,598
05 Apr 12	30.64000 -0.07	30.78	30.28	30.64	838,452
04 Apr 12	30.71000 -0.38	31.00	30.23	30.77	23,015
03 Apr 12	31.09000 +0.13	31.28	30.87	31.00	11,281
02 Apr 12	30.96000 +0.38	30.97	30.25	30.58	29,410
30 Mar 12	30.58000 -0.08	30.99	30.51	30.72	23,232
29 Mar 12	30.66000 +0.11	30.69	30.42	30.47	31,071
28 Mar 12	30.55000 -0.28	30.94	30.50	30.71	54,950
27 Mar 12	30.83000 +0.10	30.97	30.62	30.73	59,184
26 Mar 12	30.73000 -0.21	30.89	30.45	30.80	63,826
23 Mar 12	30.94000 -0.01	31.13	30.80	31.00	22,202
22 Mar 12	30.95000 -0.02	30.95	30.70	30.75	17,528
21 Mar 12	30.97000 +0.03	31.04	30.90	30.90	31,446
20 Mar 12	30.94000 -0.11	31.05	30.86	31.05	18,112
19 Mar 12	31.05000 +0.01	31.13	30.83	30.89	10,505
16 Mar 12	31.04000 -0.15	31.21	30.90	31.11	21,590
15 Mar 12	31.19000 +0.29	31.20	30.90	30.91	24,588
14 Mar 12	30.90000 -0.40	31.30	30.90	31.30	22,528
13 Mar 12	31.30000 +0.39	31.35	30.93	30.99	50,806
12 Mar 12	30.91000 -0.02	31.16	30.75	31.00	46,771
09 Mar 12	30.93000 -0.22	31.34	30.93	31.17	35,851
08 Mar 12	31.15000 -0.13	31.40	30.93	31.25	33,243
07 Mar 12	31.28000 +0.35	31.40	30.91	31.04	43,361
06 Mar 12	30.93000 -0.45	31.41	30.86	31.35	48,405
05 Mar 12	31.38000 -0.30	31.67	31.30	31.41	51,139
02 Mar 12	31.68000 +0.21	31.69	31.56	31.61	65,068
01 Mar 12	31.47000 -0.45	31.95	31.17	31.95	74,492
29 Feb 12	31.92000 +0.29	31.97	31.71	31.84	52,580
28 Feb 12	31.63000 -0.10	31.90	31.49	31.89	127,634
27 Feb 12	31.73000 -0.04	31.78	31.56	31.56	34,107
24 Feb 12	31.77000 +0.37	32.13	31.50	31.60	266,895
23 Feb 12	31.40000 +0.22	31.48	30.86	31.22	72,203
22 Feb 12	31.18000 +0.51	31.40	30.57	30.60	78,897
21 Feb 12	30.67000 -0.27	30.94	30.38	30.53	48,427
17 Feb 12	30.94000 -0.90	31.71	30.88	31.71	58,720
16 Feb 12	31.84000 +1.59	32.00	30.82	31.00	122,598
15 Feb 12	30.25000 +0.72	30.60	29.87	29.96	1,106,248
14 Feb 12	29.53000 -0.36	29.67	29.16	29.67	487,310
13 Feb 12	29.89000 +0.58	30.00	29.14	29.31	35,253
10 Feb 12	29.31000 -0.82	29.98	29.07	29.98	28,198
09 Feb 12	30.13000 -0.25	30.50	30.00	30.50	25,741
08 Feb 12	30.38000 +0.15	30.47	30.19	30.28	57,349
07 Feb 12	30.23000 -0.61	30.74	30.02	30.68	74,496
06 Feb 12	30.84000 +0.76	30.93	30.11	30.23	52,809
03 Feb 12	30.08000 -0.14	30.21	29.93	30.14	46,181
02 Feb 12	30.22000 +0.04	30.86	30.10	30.24	521,399
01 Feb 12	30.18000 +0.51	30.26	29.59	29.75	21,075
31 Jan 12	29.67000 +0.28	29.72	29.26	29.50	20,328
30 Jan 12	29.39000 +0.03	29.70	29.12	29.12	3,209,666
27 Jan 12	29.36000 -0.21	29.51	29.22	29.51	44,552
26 Jan 12	29.57000 +0.32	29.60	29.35	29.41	9,569
25 Jan 12	29.25000 -0.26	29.77	29.15	29.53	69,750
24 Jan 12	29.51000 +0.13	29.73	29.13	29.13	88,464
23 Jan 12	29.38000 -0.02	29.89	29.27	29.89	23,306
20 Jan 12	29.40000 +0.60	29.40	28.75	28.80	209,808
19 Jan 12	28.80000 +0.40	29.00	28.37	28.45	62,360
18 Jan 12	28.40000 +1.19	28.50	27.10	27.19	120,169
17 Jan 12	27.21000 +0.55	27.34	26.66	26.66	114,777
16 Jan 12	26.66000 +0.01	26.85	26.65	26.71	63,325
13 Jan 12	26.65000 +0.19	26.80	26.36	26.36	90,716
12 Jan 12	26.46000 -0.09	26.70	26.36	26.36	110,233
11 Jan 12	26.55000 +0.04	26.83	26.25	26.58	343,854
10 Jan 12	26.51000 -0.20	26.88	26.34	26.45	174,555
09 Jan 12	26.71000 +0.05	26.85	26.55	26.73	24,889
06 Jan 12	26.66000 -0.36	27.07	26.60	27.00	29,860
05 Jan 12	27.02000 -0.32	27.55	26.79	27.53	151,404
04 Jan 12	27.34000 +0.15	27.34	26.66	27.24	48,048
03 Jan 12	27.19000 +0.24	27.25	26.78	27.16	15,296
30 Dec 11	26.95000 -0.23	27.14	26.76	27.01	5,301
29 Dec 11	27.18000 +0.58	27.60	26.55	26.70	49,814
28 Dec 11	26.60000 +0.63	26.67	26.06	26.06	19,647
23 Dec 11	25.97000 -0.13	26.44	25.79	26.44	37,691
22 Dec 11	26.10000 +0.82	26.21	25.01	25.02	49,217
21 Dec 11	25.28000 +0.33	25.33	24.66	24.83	18,429
20 Dec 11	24.95000 -0.09	25.31	24.95	25.24	69,794
19 Dec 11	25.04000 -0.22	25.17	24.84	25.17	54,664
16 Dec 11	25.26000 -0.17	25.46	25.09	25.36	109,175
15 Dec 11	25.43000 -0.04	25.63	25.00	25.48	55,235
14 Dec 11	25.47000 +0.16	25.48	25.25	25.29	53,023
13 Dec 11	25.31000 -0.12	25.53	24.99	25.53	20,142
12 Dec 11	25.43000 -0.15	25.59	25.32	25.35	17,823
09 Dec 11	25.58000 -0.21	26.45	25.49	26.37	16,647
08 Dec 11	25.79000 -0.87	26.79	25.60	26.79	23,100
07 Dec 11	26.66000 +0.51	26.67	26.28	26.28	73,954
06 Dec 11	26.15000 -1.00	27.03	26.10	27.03	34,356
05 Dec 11	27.15000 +0.68	27.23	26.44	26.44	21,010
02 Dec 11	26.47000 +0.15	26.55	26.05	26.30	28,870
01 Dec 11	26.32000 -0.33	26.62	26.19	26.62	17,589
30 Nov 11	26.65000 +1.52	26.65	24.71	25.16	70,050
29 Nov 11	25.13000 -0.52	25.71	25.01	25.65	74,075
28 Nov 11	25.65000 +0.35	25.90	24.97	25.31	67,485
25 Nov 11	25.30000 +0.30	25.30	24.90	25.01	93,060
24 Nov 11	25.00000 -0.27	25.21	24.85	24.93	24,545
23 Nov 11	25.27000 -0.33	25.60	25.26	25.38	35,166
22 Nov 11	25.60000 -0.05	25.86	25.20	25.49	103,857
21 Nov 11	25.65000 -0.38	25.84	25.31	25.84	35,450
18 Nov 11	26.03000 -0.10	26.41	25.77	26.41	61,178
17 Nov 11	26.13000 -0.22	26.35	25.98	26.22	196,572
16 Nov 11	26.35000 -0.39	26.56	26.25	26.56	39,583
15 Nov 11	26.74000 +0.18	26.96	26.19	26.64	44,619
14 Nov 11	26.56000 -0.84	27.31	26.19	27.31	14,243
11 Nov 11	27.40000 +0.07	27.54	27.30	27.44	32,592
10 Nov 11	27.33000 -0.03	27.71	26.92	27.64	53,400
09 Nov 11	27.36000 -0.74	27.77	27.26	27.77	78,121
08 Nov 11	28.10000 -0.06	28.25	27.85	28.10	85,258
07 Nov 11	28.16000 +0.26	28.21	27.51	27.54	23,556
04 Nov 11	27.90000 -0.09	27.98	27.70	27.98	62,909
03 Nov 11	27.99000 +0.23	27.99	27.38	27.52	71,082
02 Nov 11	27.76000 +0.14	28.39	27.57	28.00	8,465
01 Nov 11	27.62000 -0.23	28.09	27.48	27.51	65,199
31 Oct 11	27.85000 -0.37	28.07	27.78	27.86	10,161
28 Oct 11	28.22000 +0.24	28.27	27.76	27.89	18,081
27 Oct 11	27.98000 +0.73	28.29	27.25	27.46	40,148
26 Oct 11	27.25000 -0.40	27.85	26.91	27.85	7,853
25 Oct 11	27.65000 +0.52	27.99	27.07	27.25	43,574
24 Oct 11	27.13000 +0.43	27.92	26.44	26.91	53,282
21 Oct 11	26.70000 +0.60	26.80	26.01	26.23	22,336
20 Oct 11	26.10000 -0.49	26.49	26.00	26.49	7,409
19 Oct 11	26.59000 +0.05	26.74	26.50	26.51	11,172
18 Oct 11	26.54000 -0.12	26.77	26.33	26.33	44,330
17 Oct 11	26.66000 -0.37	27.06	26.50	27.01	41,903
14 Oct 11	27.03000 -0.24	27.14	27.00	27.01	6,519
13 Oct 11	27.27000 -0.31	27.53	26.85	27.50	87,075
12 Oct 11	27.58000 +0.90	27.61	26.49	26.76	123,179
11 Oct 11	26.68000 +0.06	26.86	26.39	26.86	49,400
07 Oct 11	26.62000 -0.33	27.02	26.60	26.80	77,984
06 Oct 11	26.95000 +0.39	26.97	26.55	26.55	61,427
05 Oct 11	26.56000 -0.51	27.70	26.23	27.12	44,849
04 Oct 11	27.07000 +0.81	27.07	25.95	26.10	112,804
03 Oct 11	26.26000 -0.85	26.92	25.90	26.74	15,606
30 Sep 11	27.11000 +0.12	27.11	26.32	26.59	28,109
29 Sep 11	26.99000 -0.81	27.95	26.84	27.86	28,021
28 Sep 11	27.80000 -0.84	28.74	27.55	28.71	66,426
27 Sep 11	28.64000 +0.32	28.90	28.44	28.50	151,363
26 Sep 11	28.32000 +0.10	28.62	27.96	28.50	125,298
23 Sep 11	28.22000 +0.69	28.44	27.16	27.20	26,852
22 Sep 11	27.53000 -0.30	27.67	27.14	27.27	65,796
21 Sep 11	27.83000 -0.48	28.55	27.64	28.15	171,074
20 Sep 11	28.31000 +0.29	28.45	27.97	28.20	23,741
19 Sep 11	28.02000 -0.13	28.35	28.00	28.20	22,834
16 Sep 11	28.15000 -0.12	28.39	28.00	28.20	44,684
15 Sep 11	28.27000 -0.30	28.68	28.18	28.68	15,884
14 Sep 11	28.57000 +0.28	28.57	28.05	28.38	39,860
13 Sep 11	28.29000 +0.06	28.59	27.89	28.27	36,492
12 Sep 11	28.23000 -0.39	28.65	27.83	28.44	36,752
09 Sep 11	28.62000 -0.91	29.47	28.62	29.28	25,959
08 Sep 11	29.53000 +0.18	30.07	29.06	29.28	33,653
07 Sep 11	29.35000 +0.87	29.38	28.49	28.60	25,805
06 Sep 11	28.48000 -0.58	28.88	28.23	28.41	48,082
02 Sep 11	29.06000 -0.85	29.50	29.06	29.12	21,214
01 Sep 11	29.91000 -1.24	31.06	29.86	31.06	50,262
31 Aug 11	31.15000 +0.03	31.40	30.97	31.31	26,684
30 Aug 11	31.12000 +0.24	31.25	30.95	30.97	37,811
29 Aug 11	30.88000 +0.04	31.01	30.59	30.68	15,258
26 Aug 11	30.84000 -0.16	31.32	30.60	31.30	15,832
25 Aug 11	31.00000 -0.45	31.26	31.00	31.26	25,538
24 Aug 11	31.45000 +0.04	31.53	31.28	31.41	12,865
23 Aug 11	31.41000 -0.08	31.80	31.21	31.57	20,541
22 Aug 11	31.49000 +0.31	31.67	31.23	31.61	4,651
19 Aug 11	31.18000 -0.65	31.79	31.10	31.79	24,589
18 Aug 11	31.83000 -1.03	32.22	31.70	32.22	13,892
17 Aug 11	32.86000 -0.12	33.08	32.57	32.99	24,696
16 Aug 11	32.98000 -0.41	33.56	32.95	33.56	13,867
15 Aug 11	33.39000 -0.21	34.06	33.15	33.50	29,987
12 Aug 11	33.60000 +0.41	33.67	33.24	33.38	11,059
11 Aug 11	33.19000 +1.31	33.56	31.87	31.98	25,989
10 Aug 11	31.88000 +0.14	32.27	31.32	31.54	31,865
09 Aug 11	31.74000 +0.42	31.83	31.10	31.52	42,581
08 Aug 11	31.32000 -1.07	32.30	31.10	32.17	55,861
05 Aug 11	32.39000 -0.30	32.70	31.50	32.67	33,458
04 Aug 11	32.69000 -1.97	34.74	32.49	34.74	44,653
03 Aug 11	34.66000 +0.15	34.74	34.32	34.52	24,164
02 Aug 11	34.51000 +0.08	34.64	34.10	34.53	26,975
29 Jul 11	34.43000 +0.45	34.68	33.98	33.98	19,131
28 Jul 11	33.98000 +0.40	34.10	33.58	33.58	31,932
27 Jul 11	33.58000 +0.27	33.68	33.18	33.20	53,350
26 Jul 11	33.31000 +0.21	33.34	32.83	33.00	106,541
25 Jul 11	33.10000 -0.20	33.65	33.09	33.65	56,820
22 Jul 11	33.30000 +0.43	33.37	32.92	32.92	156,857
21 Jul 11	32.87000 -0.21	33.11	32.62	32.62	719,682
20 Jul 11	33.08000 +1.19	33.77	31.61	31.74	156,178
19 Jul 11	31.89000 +0.36	32.22	31.50	31.50	35,365
18 Jul 11	31.53000 -0.14	31.55	31.04	31.52	15,726
15 Jul 11	31.67000 -0.13	31.81	31.66	31.75	14,399
14 Jul 11	31.80000 -0.19	32.17	31.51	31.51	32,166
13 Jul 11	31.99000 +0.30	32.41	31.45	31.50	21,519
12 Jul 11	31.69000 -0.31	32.24	31.65	32.02	7,618
11 Jul 11	32.00000 -0.81	32.89	31.80	32.61	94,456
08 Jul 11	32.81000 -0.01	33.00	32.71	32.73	5,201
07 Jul 11	32.82000 -0.09	33.02	32.35	33.02	12,032
06 Jul 11	32.91000 -0.84	33.90	32.72	33.88	30,614
05 Jul 11	33.75000 -0.03	34.48	33.66	33.72	111,331
04 Jul 11	33.78000 +0.39	34.10	33.50	33.50	15,547
30 Jun 11	33.39000 +0.87	33.41	32.38	32.47	211,091
29 Jun 11	32.52000 -0.22	32.74	32.20	32.74	27,446
28 Jun 11	32.74000 -0.68	33.47	32.63	33.47	38,597
27 Jun 11	33.42000 -0.58	33.85	33.12	33.84	27,784
24 Jun 11	34.00000 -0.53	34.46	33.64	34.32	47,951
23 Jun 11	34.53000 -0.74	35.27	33.90	35.15	280,962
22 Jun 11	35.27000 +1.15	35.68	34.13	34.13	395,952
21 Jun 11	34.12000 +0.84	34.12	33.15	33.37	24,660
20 Jun 11	33.28000 -0.68	33.90	32.81	33.62	185,177
17 Jun 11	33.96000 -0.54	34.95	33.68	34.34	198,623
16 Jun 11	34.50000 -0.62	35.13	34.25	35.09	30,175
15 Jun 11	35.12000 -0.35	35.60	35.10	35.25	42,889
14 Jun 11	35.47000 -0.31	36.04	35.33	36.04	17,167
13 Jun 11	35.78000 -0.22	36.19	35.78	36.01	57,424
10 Jun 11	36.00000 -0.30	36.34	35.82	36.22	33,524
09 Jun 11	36.30000 +0.19	36.40	36.00	36.30	6,651
08 Jun 11	36.11000 -0.49	36.31	35.11	36.31	58,993
07 Jun 11	36.60000 +0.41	36.73	36.08	36.08	21,437
06 Jun 11	36.19000 -0.01	36.20	36.01	36.01	20,173
03 Jun 11	36.20000 -0.20	36.42	36.00	36.23	13,203
02 Jun 11	36.40000 +0.54	36.53	36.00	36.03	25,258
01 Jun 11	35.86000 +0.15	36.53	35.53	35.99	64,502
31 May 11	35.71000 -0.98	36.64	35.66	36.64	23,943
30 May 11	36.69000 +0.75	36.69	35.90	35.90	17,330
27 May 11	35.94000 -0.03	36.00	35.63	35.97	13,670
26 May 11	35.97000 -0.02	36.10	35.85	35.85	7,015
25 May 11	35.99000 -0.07	36.84	35.66	35.88	525,708
24 May 11	36.06000 -0.08	36.48	36.04	36.39	20,432
20 May 11	36.14000 -0.18	37.00	35.89	36.53	35,138
19 May 11	36.32000 +1.17	36.43	35.05	35.28	100,588
18 May 11	35.15000 +0.28	35.48	35.01	35.24	18,200
17 May 11	34.87000 -0.16	35.00	34.57	34.96	16,855
16 May 11	35.03000 -0.90	35.90	34.82	35.86	39,816
13 May 11	35.93000 -0.22	36.03	35.72	36.00	28,914
12 May 11	36.15000 +0.20	36.36	35.66	35.85	125,560
11 May 11	35.95000 -0.05	36.04	35.53	35.85	27,328
10 May 11	36.00000 +0.52	36.11	35.37	35.37	46,069
09 May 11	35.48000 -0.29	35.83	35.27	35.83	77,340
06 May 11	35.77000 -0.31	36.12	35.77	36.10	60,119
05 May 11	36.08000 +0.03	36.18	35.78	35.79	17,165
04 May 11	36.05000 -0.09	36.19	35.76	36.02	34,071
03 May 11	36.14000 -0.07	36.18	35.34	36.05	39,880
02 May 11	36.21000 -0.07	36.29	36.09	36.29	114,456
29 Apr 11	36.28000 -0.01	36.97	36.03	36.43	84,451
28 Apr 11	36.29000 -0.44	36.34	36.00	36.34	73,491
27 Apr 11	36.73000 -0.65	37.40	36.73	37.40	68,016
26 Apr 11	37.38000 -0.27	37.65	37.29	37.65	22,119
25 Apr 11	37.65000 -0.52	38.17	37.51	38.17	153,507
21 Apr 11	38.17000 +0.03	38.17	37.81	38.01	80,370
20 Apr 11	38.14000 +0.08	38.45	38.03	38.45	99,816
19 Apr 11	38.06000 -0.22	38.50	38.06	38.25	29,299
18 Apr 11	38.28000 +0.04	38.28	37.67	38.24	27,683
15 Apr 11	38.24000 +0.08	38.53	38.20	38.28	31,558
14 Apr 11	38.16000 +1.25	38.16	36.85	36.98	77,341
13 Apr 11	36.91000 +0.25	36.94	36.57	36.92	62,563
12 Apr 11	36.66000 -0.31	37.00	36.52	37.00	39,320
11 Apr 11	36.97000 -1.06	38.06	36.86	38.06	22,735
08 Apr 11	38.03000 +1.09	38.68	37.08	37.25	70,333
07 Apr 11	36.94000 -0.95	37.89	36.75	37.75	159,732
06 Apr 11	37.89000 -0.32	38.42	37.73	38.42	116,666
05 Apr 11	38.21000 -0.60	38.99	38.18	38.93	151,738
04 Apr 11	38.81000 +0.69	39.09	37.66	38.20	154,886
01 Apr 11	38.12000 +1.42	38.45	36.73	36.85	1,137,257
31 Mar 11	36.70000 +0.49	37.13	36.26	36.41	93,246
30 Mar 11	36.21000 +0.46	36.30	35.60	35.80	64,699
29 Mar 11	35.75000 -0.11	36.00	35.32	35.75	168,828
28 Mar 11	35.86000 +0.84	36.00	35.05	35.10	61,161
25 Mar 11	35.02000 +0.65	35.27	34.43	34.43	37,886
24 Mar 11	34.37000 +0.30	34.48	33.98	34.17	19,901
23 Mar 11	34.07000 +0.07	34.58	34.00	34.16	33,521
22 Mar 11	34.00000 +0.13	34.11	33.57	33.83	42,209
21 Mar 11	33.87000 +0.68	34.76	33.25	33.39	57,712
18 Mar 11	33.19000 +0.39	33.36	32.76	32.90	47,112
17 Mar 11	32.80000 +0.58	32.81	32.09	32.29	46,834
16 Mar 11	32.22000 +0.08	32.41	32.14	32.14	74,078
15 Mar 11	32.14000 +0.46	32.14	31.33	31.45	49,716
14 Mar 11	31.68000 -0.44	32.18	31.61	32.12	27,115
11 Mar 11	32.12000 +0.22	32.19	31.62	31.72	41,095
10 Mar 11	31.90000 +0.32	31.97	31.45	31.58	85,861
09 Mar 11	31.58000 +0.11	31.58	31.32	31.37	1,810,880
08 Mar 11	31.47000 -0.28	31.85	31.42	31.62	78,296
07 Mar 11	31.75000 -0.09	32.03	31.55	32.00	60,403
04 Mar 11	31.84000 +0.00	32.16	31.60	31.84	65,815
03 Mar 11	31.84000 +0.75	32.00	31.09	31.09	71,346
02 Mar 11	31.09000 -0.03	31.36	30.88	31.00	66,848
01 Mar 11	31.12000 +0.67	31.20	30.41	30.41	58,842
28 Feb 11	30.45000 +0.23	31.13	30.20	30.22	66,970
25 Feb 11	30.22000 +0.19	30.29	30.00	30.09	53,743
24 Feb 11	30.03000 -0.12	30.08	30.00	30.02	4,149
23 Feb 11	30.15000 +0.15	30.15	29.90	29.96	230,918
22 Feb 11	30.00000 -0.16	30.24	29.91	30.24	29,398
18 Feb 11	30.16000 +0.46	30.34	29.65	29.69	56,471
17 Feb 11	29.70000 +0.35	29.76	29.05	29.38	53,453
16 Feb 11	29.35000 -0.40	29.80	29.35	29.80	86,661
15 Feb 11	29.75000 +0.33	29.75	29.38	29.68	5,071
14 Feb 11	29.42000 +0.85	29.79	29.07	29.51	21,352
11 Feb 11	28.57000 -0.23	28.79	28.55	28.67	14,067
10 Feb 11	28.80000 -0.36	29.18	28.80	29.02	111,293
09 Feb 11	29.16000 +0.04	29.17	28.89	29.12	5,936
08 Feb 11	29.12000 -0.20	29.40	29.10	29.20	197,712
07 Feb 11	29.32000 +0.14	29.50	29.14	29.49	10,619
04 Feb 11	29.18000 +0.59	29.19	28.53	28.60	79,025
03 Feb 11	28.59000 -0.17	28.76	28.57	28.68	22,565
02 Feb 11	28.76000 +0.08	28.85	28.64	28.72	8,936
01 Feb 11	28.68000 +0.19	29.00	28.14	28.83	34,672
31 Jan 11	28.49000 -0.52	28.97	28.49	28.83	12,688
28 Jan 11	29.01000 +0.06	29.20	28.93	29.11	28,040
27 Jan 11	28.95000 -0.18	29.20	28.80	28.88	14,808
26 Jan 11	29.13000 +0.06	29.23	28.89	29.23	4,976
25 Jan 11	29.07000 -0.66	29.90	29.06	29.89	6,711
24 Jan 11	29.73000 +0.35	29.84	29.50	29.50	3,345
21 Jan 11	29.38000 -0.06	29.73	28.61	29.64	45,804
20 Jan 11	29.44000 -0.76	30.42	29.44	30.40	8,902
19 Jan 11	30.20000 +0.23	30.20	29.85	30.10	9,507
18 Jan 11	29.97000 +0.02	30.09	29.94	29.94	7,806
17 Jan 11	29.95000 -0.14	30.14	29.92	30.14	5,677
14 Jan 11	30.09000 -0.01	30.25	30.03	30.18	17,517
13 Jan 11	30.10000 +0.29	30.15	29.79	30.02	7,479
12 Jan 11	29.81000 -0.21	30.00	29.75	29.91	11,602
11 Jan 11	30.02000 +0.88	30.02	29.08	29.35	12,766
10 Jan 11	29.14000 -0.51	29.75	29.14	29.75	12,004
07 Jan 11	29.65000 -0.11	29.66	29.35	29.46	12,197
06 Jan 11	29.76000 -0.36	30.14	29.70	29.90	34,464
05 Jan 11	30.12000 -0.18	30.17	29.91	30.00	11,084
04 Jan 11	30.30000 +0.25	30.85	30.07	30.07	50,040
31 Dec 10	30.05000 -0.03	30.25	30.00	30.00	9,156
30 Dec 10	30.08000 +0.48	30.10	29.53	29.63	129,676
29 Dec 10	29.60000 -0.16	29.84	29.46	29.65	17,961
24 Dec 10	29.76000 -0.09	29.76	29.76	29.76	292
23 Dec 10	29.85000 +0.04	30.21	29.24	29.80	520,098
22 Dec 10	29.81000 +0.61	29.81	28.93	28.94	9,074
21 Dec 10	29.20000 +0.51	29.20	28.73	28.73	6,995
20 Dec 10	28.69000 +0.21	28.93	28.56	28.68	19,087
17 Dec 10	28.48000 -0.42	28.83	28.46	28.81	79,750
16 Dec 10	28.90000 +0.00	29.20	28.81	29.01	11,093
15 Dec 10	28.90000 +0.44	28.98	27.61	27.96	35,254
14 Dec 10	28.46000 -0.09	28.59	28.21	28.55	17,947
13 Dec 10	28.55000 -0.20	29.19	28.55	28.83	113,423
10 Dec 10	28.75000 +0.29	28.86	28.57	28.83	520,033
09 Dec 10	28.46000 +0.19	28.60	28.19	28.19	68,325
08 Dec 10	28.27000 +0.07	28.41	28.00	28.08	16,008
07 Dec 10	28.20000 +0.02	28.53	28.14	28.37	19,419
06 Dec 10	28.18000 +0.87	28.21	27.42	27.46	40,663
03 Dec 10	27.31000 +0.21	27.41	27.10	27.11	41,210
02 Dec 10	27.10000 +0.08	27.19	26.61	26.88	11,022
01 Dec 10	27.02000 +0.14	27.51	26.87	26.88	16,601
30 Nov 10	26.88000 -0.08	27.17	26.72	26.81	813,119
29 Nov 10	26.96000 +0.16	27.11	26.92	27.02	17,658
26 Nov 10	26.80000 -0.20	27.25	26.80	27.00	4,606
25 Nov 10	27.00000 +0.14	27.00	26.69	26.85	56,404
24 Nov 10	26.86000 -0.11	27.05	26.86	26.88	116,842
23 Nov 10	26.97000 -0.50	27.49	26.97	27.36	19,256
22 Nov 10	27.47000 +0.10	27.60	27.23	27.44	7,861
19 Nov 10	27.37000 -0.32	27.65	27.05	27.65	8,379
18 Nov 10	27.69000 +0.35	27.76	27.49	27.72	9,628
17 Nov 10	27.34000 -0.36	28.00	27.34	27.89	24,773
16 Nov 10	27.70000 +0.40	27.87	27.31	27.36	75,145
15 Nov 10	27.30000 +0.05	27.51	26.98	27.50	7,591
12 Nov 10	27.25000 -0.25	27.37	26.72	26.72	117,010
11 Nov 10	27.50000 +0.52	27.63	26.81	26.81	39,241
10 Nov 10	26.98000 -0.52	27.59	26.98	27.40	36,937
09 Nov 10	27.50000 -0.10	27.66	27.25	27.60	27,161
08 Nov 10	27.60000 +0.28	27.62	27.16	27.16	20,262
05 Nov 10	27.32000 +0.41	27.39	26.91	27.09	18,191
04 Nov 10	26.91000 +0.51	27.15	26.55	26.57	37,184
03 Nov 10	26.40000 -0.36	26.85	26.40	26.81	16,281
02 Nov 10	26.76000 +0.53	26.79	26.17	26.34	55,996
01 Nov 10	26.23000 +0.23	26.45	25.90	26.25	59,105
29 Oct 10	26.00000 +0.19	26.00	25.65	26.00	10,466
28 Oct 10	25.81000 -0.21	26.05	25.81	26.00	32,843
27 Oct 10	26.02000 -0.31	26.39	26.00	26.27	22,258
26 Oct 10	26.33000 +0.38	26.49	25.88	26.49	16,704
25 Oct 10	25.95000 -0.54	26.20	25.91	26.19	7,145
22 Oct 10	26.49000 +0.39	26.49	26.00	26.25	16,901
21 Oct 10	26.10000 +0.16	26.32	26.09	26.09	8,191
20 Oct 10	25.94000 -0.10	26.13	25.71	25.94	14,068
19 Oct 10	26.04000 +0.08	26.22	25.91	25.96	13,706
18 Oct 10	25.96000 +0.35	26.45	25.75	25.75	21,521
15 Oct 10	25.61000 -0.39	26.35	25.61	26.10	16,664
14 Oct 10	26.00000 -0.25	26.42	25.76	26.21	12,397
13 Oct 10	26.25000 -0.05	26.35	26.02	26.22	55,607
12 Oct 10	26.30000 +0.07	26.30	25.80	26.10	16,569
08 Oct 10	26.23000 +0.23	26.29	25.90	25.90	7,687
07 Oct 10	26.00000 -0.02	26.38	25.83	25.83	45,510
06 Oct 10	26.02000 +0.42	26.02	25.55	25.55	64,208
05 Oct 10	25.60000 +0.20	25.66	25.38	25.55	98,082
04 Oct 10	25.40000 +0.34	25.49	25.04	25.06	65,092
01 Oct 10	25.06000 +0.40	25.36	24.97	25.06	68,240
30 Sep 10	24.66000 -0.34	25.17	24.66	25.17	14,540
29 Sep 10	25.00000 +0.29	25.25	24.89	24.89	40,192
28 Sep 10	24.71000 +0.26	25.00	24.56	24.80	64,392
27 Sep 10	24.45000 +0.80	24.76	24.27	24.27	31,160
24 Sep 10	23.65000 -0.15	23.96	23.60	23.74	34,102
23 Sep 10	23.80000 -0.35	24.29	23.80	24.00	13,834
22 Sep 10	24.15000 -0.24	24.49	23.99	24.24	12,095
21 Sep 10	24.39000 -0.04	24.48	24.13	24.18	23,637
20 Sep 10	24.43000 +0.18	24.70	24.15	24.15	22,462
17 Sep 10	24.25000 +0.73	24.25	23.58	23.74	113,546
16 Sep 10	23.52000 +0.37	23.52	22.85	23.02	35,286
15 Sep 10	23.15000 -0.02	23.20	22.98	23.20	20,567
14 Sep 10	23.17000 -0.02	23.20	22.91	23.09	25,228
13 Sep 10	23.19000 +0.38	23.27	22.81	22.81	12,991
10 Sep 10	22.81000 -0.22	23.10	22.68	23.10	18,168
09 Sep 10	23.03000 +0.38	23.04	22.70	22.98	17,620
08 Sep 10	22.65000 -0.09	22.88	22.65	22.74	10,264
07 Sep 10	22.74000 +0.63	22.74	22.18	22.68	22,671
03 Sep 10	22.11000 -0.46	22.76	22.11	22.76	6,033
02 Sep 10	22.57000 +0.01	22.81	22.15	22.29	41,189
01 Sep 10	22.56000 +0.32	22.56	21.94	22.07	15,675
31 Aug 10	22.24000 +0.52	22.24	21.67	21.68	97,676
30 Aug 10	21.72000 -0.34	21.93	21.72	21.93	8,920
27 Aug 10	22.06000 +0.06	22.20	21.84	21.96	9,210
26 Aug 10	22.00000 -0.01	22.00	21.61	21.86	41,207
25 Aug 10	22.01000 +0.06	22.01	21.70	21.75	15,813
24 Aug 10	21.95000 -0.09	22.03	21.84	21.95	63,066
23 Aug 10	22.04000 +0.14	22.05	21.90	21.91	15,942
20 Aug 10	21.90000 -0.27	22.35	21.89	22.27	10,331
19 Aug 10	22.17000 -0.43	22.79	22.17	22.70	79,892
18 Aug 10	22.60000 -0.15	22.65	22.48	22.53	11,386
17 Aug 10	22.75000 -0.24	23.02	22.75	22.97	12,785
16 Aug 10	22.99000 +0.04	23.02	22.73	22.73	19,964
13 Aug 10	22.95000 +0.40	23.00	22.50	22.57	11,730
12 Aug 10	22.55000 +0.19	22.60	21.81	22.14	21,742
11 Aug 10	22.36000 -0.32	23.08	22.34	22.44	77,879
10 Aug 10	22.68000 -0.06	23.19	22.53	22.53	43,053
09 Aug 10	22.74000 +0.47	22.88	22.36	22.45	27,019
06 Aug 10	22.27000 +0.19	22.57	21.97	22.01	62,375
05 Aug 10	22.08000 +0.33	22.29	21.75	21.87	37,085
04 Aug 10	21.75000 -0.67	22.60	21.75	22.60	24,519
03 Aug 10	22.42000 -0.25	22.82	22.42	22.69	24,919
30 Jul 10	22.67000 -0.10	22.80	22.41	22.51	28,927
29 Jul 10	22.77000 +0.14	22.78	22.55	22.78	64,339
28 Jul 10	22.63000 +0.07	22.77	22.35	22.44	51,651
27 Jul 10	22.56000 +0.65	22.58	22.06	22.12	7,121
26 Jul 10	21.91000 -0.10	22.21	21.50	21.50	29,702
23 Jul 10	22.01000 +0.13	22.06	21.70	21.86	24,979
22 Jul 10	21.88000 +0.19	21.92	21.50	21.69	10,288
21 Jul 10	21.69000 -0.27	21.98	21.69	21.90	6,995
20 Jul 10	21.96000 -0.12	22.16	21.88	21.89	15,442
19 Jul 10	22.08000 -0.15	22.22	21.98	22.22	1,234
16 Jul 10	22.23000 -0.09	22.36	21.96	22.17	44,557
15 Jul 10	22.32000 +0.21	22.50	21.98	22.50	8,689
14 Jul 10	22.11000 -0.28	22.48	22.11	22.32	7,095
13 Jul 10	22.39000 +0.39	22.45	21.95	22.00	21,896
12 Jul 10	22.00000 +0.57	22.00	21.32	21.32	22,768
09 Jul 10	21.43000 +0.03	21.55	21.07	21.36	83,457
08 Jul 10	21.40000 -0.36	22.11	21.40	21.88	17,797
07 Jul 10	21.76000 +0.56	21.95	21.19	21.20	69,382
06 Jul 10	21.20000 -0.20	21.48	21.09	21.19	62,182
05 Jul 10	21.40000 -0.08	21.80	21.13	21.40	13,756
02 Jul 10	21.48000 -0.66	21.86	21.04	21.86	28,700
30 Jun 10	22.14000 +0.12	22.29	21.97	21.97	15,141
29 Jun 10	22.02000 -0.38	22.61	22.01	22.59	25,187
28 Jun 10	22.40000 +0.05	22.56	22.20	22.26	18,256
25 Jun 10	22.35000 +0.24	22.79	22.19	22.21	11,870
24 Jun 10	22.11000 -0.47	22.61	22.11	22.61	30,864
23 Jun 10	22.58000 +0.07	22.74	22.31	22.62	15,991
22 Jun 10	22.51000 -0.41	22.99	22.47	22.99	49,159
21 Jun 10	22.92000 -0.09	23.08	22.83	23.05	18,395
18 Jun 10	23.01000 -0.17	23.14	22.65	23.06	42,156
17 Jun 10	23.18000 -0.07	23.50	22.79	23.22	13,455
16 Jun 10	23.25000 +0.12	23.63	23.04	23.04	12,734
15 Jun 10	23.13000 +0.13	23.31	23.02	23.06	42,204
14 Jun 10	23.00000 -0.04	23.20	22.90	23.04	13,617
11 Jun 10	23.04000 -0.12	23.29	22.94	23.14	66,372
10 Jun 10	23.16000 +0.69	23.32	22.71	22.72	13,727
09 Jun 10	22.47000 -0.33	22.89	22.45	22.73	20,103
08 Jun 10	22.80000 +0.12	22.85	22.28	22.85	46,416
07 Jun 10	22.68000 -0.40	23.01	22.65	22.96	40,417
04 Jun 10	23.08000 +0.13	23.14	22.93	23.00	11,171
03 Jun 10	22.95000 +0.07	23.08	22.67	22.75	72,694
02 Jun 10	22.88000 +0.02	23.05	22.61	22.75	73,714
01 Jun 10	22.86000 -0.22	23.18	22.70	23.18	21,548
31 May 10	23.08000 -0.42	23.65	23.03	23.50	4,973
28 May 10	23.50000 +0.04	23.55	23.27	23.46	23,226
27 May 10	23.46000 +0.34	23.52	23.08	23.13	33,690
26 May 10	23.12000 -0.25	23.88	23.12	23.25	117,414
25 May 10	23.37000 +0.02	23.37	22.77	22.82	13,344
21 May 10	23.35000 +0.17	23.89	22.34	23.00	29,730
20 May 10	23.18000 -0.77	23.93	23.10	23.93	69,280
19 May 10	23.95000 +0.38	24.49	23.77	23.91	75,750
18 May 10	23.57000 -0.28	23.91	23.57	23.80	143,290
17 May 10	23.85000 +0.25	23.87	23.43	23.69	104,597
14 May 10	23.60000 -0.34	23.77	23.38	23.72	79,236
13 May 10	23.94000 +0.01	23.94	23.53	23.77	27,666
12 May 10	23.93000 +0.35	23.93	23.53	23.58	20,604
11 May 10	23.58000 +0.08	23.76	23.33	23.76	63,396
10 May 10	23.50000 +0.10	23.90	23.43	23.89	63,633
07 May 10	23.40000 -0.72	24.18	23.11	24.18	43,148
06 May 10	24.12000 -0.59	24.94	23.08	24.94	50,729
05 May 10	24.71000 +0.70	24.96	23.76	24.24	174,626
04 May 10	24.01000 -0.28	24.27	23.78	24.15	105,794
03 May 10	24.29000 +0.11	24.38	24.12	24.17	18,747
30 Apr 10	24.18000 -0.10	24.50	24.17	24.25	55,157
29 Apr 10	24.28000 -0.10	24.50	24.22	24.50	76,750
28 Apr 10	24.38000 -0.17	24.55	23.59	24.03	125,162
27 Apr 10	24.55000 -0.02	24.74	24.25	24.74	38,291
26 Apr 10	24.57000 +0.20	24.73	24.27	24.27	22,924
23 Apr 10	24.37000 +0.14	24.52	24.13	24.13	35,218
22 Apr 10	24.23000 -0.26	24.60	24.04	24.18	73,969
21 Apr 10	24.49000 +0.18	24.50	24.09	24.21	34,029
20 Apr 10	24.31000 -0.28	24.72	24.08	24.72	81,039
19 Apr 10	24.59000 -0.01	24.84	24.54	24.84	82,035
16 Apr 10	24.60000 +0.49	24.60	23.96	23.96	59,926
15 Apr 10	24.11000 +0.52	24.11	23.51	23.51	20,769
14 Apr 10	23.59000 +0.27	24.12	23.27	23.27	28,210
13 Apr 10	23.32000 +0.04	23.45	23.05	23.28	18,814
12 Apr 10	23.28000 -0.06	23.39	23.11	23.26	25,627
09 Apr 10	23.34000 +0.10	23.67	23.19	23.29	7,848
08 Apr 10	23.24000 -0.36	23.86	23.24	23.47	20,164
07 Apr 10	23.60000 -0.15	23.76	23.55	23.61	18,846
06 Apr 10	23.75000 +0.33	23.99	23.31	23.31	52,739
05 Apr 10	23.42000 +0.05	23.52	23.07	23.36	19,169
01 Apr 10	23.37000 +0.17	23.39	23.07	23.21	47,366
31 Mar 10	23.20000 +0.42	23.22	22.30	22.69	103,853
30 Mar 10	22.78000 -0.44	23.37	22.78	23.33	32,659
29 Mar 10	23.22000 +0.44	23.25	22.80	22.80	131,748
26 Mar 10	22.78000 +0.35	22.85	22.38	22.43	49,508
25 Mar 10	22.43000 -0.02	22.54	22.32	22.45	27,265
24 Mar 10	22.45000 -0.05	22.62	22.30	22.50	44,937
23 Mar 10	22.50000 +0.53	22.50	21.89	21.89	92,762
22 Mar 10	21.97000 +0.56	21.97	21.24	21.54	72,620
19 Mar 10	21.41000 +0.24	21.80	21.20	21.20	36,498
18 Mar 10	21.17000 +0.29	21.27	20.80	20.82	31,055
17 Mar 10	20.88000 -0.03	21.03	20.65	21.02	16,752
16 Mar 10	20.91000 -0.09	21.06	20.62	21.06	8,023
15 Mar 10	21.00000 +0.00	21.10	20.78	21.00	13,753
12 Mar 10	21.00000 +0.30	21.00	20.61	20.80	46,322
11 Mar 10	20.70000 +0.21	20.70	20.25	20.50	20,892
10 Mar 10	20.49000 +0.15	20.61	20.15	20.15	29,798
09 Mar 10	20.34000 -0.17	20.43	20.07	20.43	28,396
08 Mar 10	20.51000 +0.00	20.68	20.42	20.58	5,202
05 Mar 10	20.51000 +0.21	20.62	20.37	20.40	10,716
04 Mar 10	20.30000 +0.15	20.45	20.12	20.14	40,342
03 Mar 10	20.15000 -0.24	20.55	20.14	20.47	17,615
02 Mar 10	20.39000 -0.08	20.53	20.32	20.43	38,208
01 Mar 10	20.47000 +0.36	20.56	20.16	20.24	18,194
26 Feb 10	20.11000 -0.40	20.65	20.11	20.65	12,119
25 Feb 10	20.51000 +0.55	20.51	19.95	19.96	14,819
24 Feb 10	19.96000 -0.31	20.69	19.41	20.68	32,794
23 Feb 10	20.27000 -0.09	20.59	20.07	20.59	33,230
22 Feb 10	20.36000 -0.35	20.75	20.13	20.75	24,887
19 Feb 10	20.71000 +0.09	20.96	20.47	20.90	12,149
18 Feb 10	20.62000 +0.08	20.62	20.37	20.59	24,581
17 Feb 10	20.54000 +0.02	20.70	20.48	20.58	13,727
16 Feb 10	20.52000 -0.42	21.00	20.51	20.89	57,851
12 Feb 10	20.94000 +0.18	20.94	20.69	20.77	26,886
11 Feb 10	20.76000 -0.10	20.97	20.47	20.67	81,482
10 Feb 10	20.86000 -0.03	21.10	20.72	20.89	35,527
09 Feb 10	20.89000 -0.13	21.35	20.85	21.29	16,366
08 Feb 10	21.02000 +0.10	21.67	20.87	20.95	21,588
05 Feb 10	20.92000 +0.04	20.92	20.58	20.76	19,216
04 Feb 10	20.88000 +0.02	21.07	20.56	21.07	693,581
03 Feb 10	20.86000 -0.10	21.12	20.86	21.03	6,770
02 Feb 10	20.96000 +0.15	21.15	20.68	20.69	7,676
01 Feb 10	20.81000 +0.22	20.84	20.15	20.64	24,934
29 Jan 10	20.59000 -0.38	21.33	20.59	21.04	19,091
28 Jan 10	20.97000 +0.13	21.01	20.64	21.01	50,742
27 Jan 10	20.84000 +0.18	20.88	20.61	20.72	17,989
26 Jan 10	20.66000 -0.21	20.84	20.50	20.78	19,191
25 Jan 10	20.87000 -0.20	21.03	20.70	21.03	20,378
22 Jan 10	21.07000 -0.16	21.61	20.92	21.30	73,202
21 Jan 10	21.23000 +0.04	21.34	21.11	21.19	44,048
20 Jan 10	21.19000 +0.09	21.28	21.07	21.13	108,412
19 Jan 10	21.10000 +0.23	21.12	20.75	20.84	26,787
18 Jan 10	20.87000 +0.21	20.98	20.22	20.66	9,663
15 Jan 10	20.66000 -0.07	21.02	20.64	20.64	24,275
14 Jan 10	20.73000 +0.08	20.74	20.63	20.72	11,114
13 Jan 10	20.65000 +0.09	20.87	20.60	20.60	21,322
12 Jan 10	20.56000 -0.04	20.56	20.21	20.44	47,542
11 Jan 10	20.60000 +0.04	20.73	20.45	20.50	115,217
08 Jan 10	20.56000 -0.14	20.85	20.50	20.79	23,906
07 Jan 10	20.70000 +0.35	20.70	20.04	20.06	15,089
06 Jan 10	20.35000 -0.35	20.56	20.22	20.56	24,546
05 Jan 10	20.70000 +0.33	20.77	20.28	20.36	34,039
04 Jan 10	20.37000 +0.07	20.37	19.97	20.30	30,351
31 Dec 09	20.30000 +0.06	20.33	19.97	20.12	23,463
30 Dec 09	20.24000 +0.14	20.28	19.91	19.91	10,673
29 Dec 09	20.10000 +0.00	20.16	19.60	20.16	14,185