FUNDMANAGER.co.uk

Deutsche Börse AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	317.20001 +9.20	317.50	308.80	309.40	454,367
21 Oct 26	308.00000 -0.90	309.00	295.60	299.10	694,902
20 Oct 26	308.89999 +1.20	310.70	305.40	308.30	572,236
19 Oct 26	307.70001 -1.80	312.20	306.20	308.00	408,622
16 Oct 26	309.50000 +4.00	310.20	304.10	305.40	378,876
15 Oct 26	305.50000 +1.90	309.80	305.10	305.40	456,881
14 Oct 26	303.60001 +4.70	303.80	296.60	299.00	339,752
13 Oct 26	298.89999 +0.60	302.80	298.50	299.20	294,902
12 Oct 26	298.29999 +2.30	301.50	296.10	296.20	170,224
09 Oct 26	296.00000 +3.40	298.00	293.20	293.80	295,002
08 Oct 26	292.60001 +0.40	295.00	291.00	292.30	276,244
07 Oct 26	292.20001 -3.10	294.10	290.50	293.70	316,228
06 Oct 26	295.29999 +5.60	296.80	290.60	291.40	291,504
05 Oct 26	289.70001 +2.40	290.30	286.40	289.60	235,822
02 Oct 26	287.29999 +0.60	291.70	286.30	286.60	327,671
01 Oct 26	286.70001 +0.60	288.70	283.30	284.00	399,064
30 Sep 26	286.10001 -1.00	291.30	285.80	288.10	355,964
29 Sep 26	287.10001 +0.00	287.90	285.20	285.50	218,101
28 Sep 26	287.10001 +2.30	289.50	284.70	285.30	317,771
25 Sep 26	284.79999 +2.00	285.70	282.40	283.00	276,418
24 Sep 26	282.79999 +0.50	285.10	280.70	282.00	208,745
23 Sep 26	282.29999 +2.40	284.40	278.80	281.00	207,365
22 Sep 26	279.89999 +0.00	282.90	279.00	281.20	322,825
21 Sep 26	279.89999 +1.90	282.10	278.80	278.90	207,522
18 Sep 26	278.00000 -1.80	279.90	275.00	277.80	1,025,476
17 Sep 26	279.79999 +2.60	282.30	276.80	278.60	246,612
16 Sep 26	277.20001 -0.20	278.20	274.90	276.60	350,142
15 Sep 26	277.39999 -4.60	282.00	275.30	281.90	210,752
14 Sep 26	282.00000 +5.70	285.70	276.70	278.00	301,825
11 Sep 26	276.29999 -3.40	279.10	275.50	278.10	220,578
10 Sep 26	279.70001 +6.00	280.70	272.10	273.10	315,814
09 Sep 26	273.70001 -6.40	276.30	272.10	275.10	470,512
08 Sep 26	280.10001 +1.60	284.00	277.20	279.60	150,001
07 Sep 26	278.50000 -2.80	280.90	277.90	280.00	155,767
04 Sep 26	281.29999 -2.60	283.00	279.80	282.30	200,840
03 Sep 26	283.89999 +5.00	285.50	278.20	278.20	363,775
02 Sep 26	278.89999 -4.90	283.90	277.80	283.80	373,269
01 Sep 26	283.79999 -4.20	288.30	283.80	287.20	375,949
31 Aug 26	288.00000 -3.20	291.10	287.00	290.20	444,407
28 Aug 26	291.20001 +2.40	291.80	288.90	290.00	292,595
27 Aug 26	288.79999 +1.90	290.30	286.20	287.00	394,770
26 Aug 26	286.89999 -0.60	289.30	285.00	286.70	371,046
25 Aug 26	287.50000 +1.30	288.60	282.10	284.80	222,555
24 Aug 26	286.20001 +3.30	287.60	283.70	283.90	213,480
21 Aug 26	282.89999 +3.30	283.90	278.80	279.60	256,449
20 Aug 26	279.60001 +1.70	280.10	276.90	277.80	226,800
19 Aug 26	277.89999 -1.30	280.70	274.20	279.90	169,386
18 Aug 26	279.20001 +1.50	280.70	277.60	278.00	245,983
17 Aug 26	277.70001 +4.80	279.10	270.80	271.90	315,155
14 Aug 26	272.89999 +1.10	274.80	270.60	273.40	205,396
13 Aug 26	271.79999 -0.30	273.60	270.70	273.30	201,132
12 Aug 26	272.10001 -1.90	275.00	269.30	274.10	210,049
11 Aug 26	274.00000 -1.60	276.80	273.20	276.20	345,956
10 Aug 26	275.60001 +1.50	277.10	271.50	273.30	180,140
07 Aug 26	274.10001 +4.70	275.70	270.00	270.30	307,998
06 Aug 26	269.39999 +0.40	273.40	269.20	271.10	318,548
05 Aug 26	269.00000 +4.50	269.60	264.10	264.40	279,515
04 Aug 26	264.50000 -2.50	269.70	263.60	267.60	263,747
03 Aug 26	267.00000 +4.70	267.90	261.80	262.00	381,612
31 Jul 26	262.29999 -1.60	266.50	260.90	264.10	396,131
30 Jul 26	263.89999 -6.60	270.10	262.90	268.20	330,598
29 Jul 26	270.50000 +4.30	270.50	265.70	266.70	320,285
28 Jul 26	266.20001 +2.80	267.10	261.80	265.60	213,523
27 Jul 26	263.39999 +5.30	263.50	256.60	259.30	296,496
24 Jul 26	258.10001 +4.90	258.40	254.30	254.60	267,035
23 Jul 26	253.20000 -0.60	256.30	246.20	248.30	503,874
22 Jul 26	253.80000 +1.30	255.60	249.80	251.80	319,448
21 Jul 26	252.50000 -2.70	254.10	249.70	253.90	303,509
20 Jul 26	255.20000 -1.70	257.60	254.10	256.70	290,023
17 Jul 26	256.89999 -4.00	264.00	256.00	263.70	281,848
16 Jul 26	260.89999 +2.70	260.90	256.60	257.00	347,055
15 Jul 26	258.20001 +3.20	258.90	253.00	255.90	209,433
14 Jul 26	255.00000 -1.40	256.30	249.30	254.50	247,362
13 Jul 26	256.39999 +7.40	256.40	250.60	250.60	307,738
10 Jul 26	249.00000 -2.80	251.90	248.70	251.50	203,372
09 Jul 26	251.80000 -3.50	254.80	250.50	253.40	242,491
08 Jul 26	255.30000 -4.40	258.60	254.90	257.80	292,000
07 Jul 26	259.70001 +5.50	259.90	255.30	256.40	369,659
06 Jul 26	254.20000 +4.40	255.90	251.10	251.10	213,130
03 Jul 26	249.80000 +2.90	251.40	245.80	247.60	232,730
02 Jul 26	246.89999 +7.80	246.90	237.00	237.10	379,776
01 Jul 26	239.10001 +0.30	240.60	235.00	237.70	354,984
30 Jun 26	238.80000 +0.40	240.30	236.20	238.10	422,580
29 Jun 26	238.39999 +0.10	240.20	238.00	238.10	251,388
26 Jun 26	238.30000 -2.20	240.00	235.70	239.20	297,947
25 Jun 26	240.50000 -4.30	243.20	239.30	242.90	700,862
24 Jun 26	244.80000 -2.70	246.10	242.00	243.10	395,627
23 Jun 26	247.50000 +3.50	248.20	242.30	243.00	429,698
22 Jun 26	244.00000 +0.00	244.30	240.50	244.00	352,042
19 Jun 26	244.00000 +0.90	244.70	242.00	243.80	910,189
18 Jun 26	243.10001 -2.90	247.70	240.50	246.70	638,306
17 Jun 26	246.00000 -1.10	247.90	244.70	246.80	341,061
16 Jun 26	247.10001 -0.60	249.90	244.70	248.20	361,894
15 Jun 26	247.70000 -1.80	250.00	246.40	248.20	443,902
12 Jun 26	249.50000 +3.10	249.50	242.50	244.30	363,332
11 Jun 26	246.39999 -0.40	248.00	243.90	245.00	252,635
10 Jun 26	246.80000 +1.10	248.40	242.40	246.50	373,500
09 Jun 26	245.70000 +1.00	245.90	241.70	242.50	246,250
08 Jun 26	244.70000 -1.20	250.40	242.00	250.30	418,185
05 Jun 26	245.89999 +0.60	250.50	245.40	245.70	292,370
04 Jun 26	245.30000 +4.40	248.10	240.70	240.80	250,479
03 Jun 26	240.89999 -1.20	244.10	239.60	241.30	388,372
02 Jun 26	242.10001 -5.90	250.50	240.40	245.80	501,961
01 Jun 26	248.00000 +0.40	248.70	245.80	246.30	335,766
29 May 26	247.60001 -0.60	249.40	245.40	249.40	837,620
28 May 26	248.20000 -3.80	253.90	248.20	250.30	348,485
27 May 26	252.00000 -1.80	253.40	249.10	253.40	383,046
26 May 26	253.80000 -2.70	258.80	253.20	256.10	261,879
25 May 26	256.50000 +0.50	256.50	253.60	255.90	157,783
22 May 26	256.00000 -2.00	259.70	255.60	258.50	354,031
21 May 26	258.00000 +1.10	260.60	255.90	256.40	358,516
20 May 26	256.89999 -0.40	259.30	253.90	254.40	341,326
19 May 26	257.29999 +1.50	260.80	257.30	257.90	394,634
18 May 26	255.80000 +11.40	256.80	244.00	244.40	709,041
15 May 26	244.39999 +1.20	245.60	242.40	242.40	463,310
14 May 26	243.20000 -2.00	244.20	240.80	241.60	358,209
13 May 26	245.20000 -4.60	250.10	244.20	248.40	424,348
12 May 26	249.80000 +1.80	251.40	245.80	247.70	387,843
11 May 26	248.00000 +5.30	248.00	242.80	244.50	378,216
08 May 26	242.70000 -4.40	246.80	242.30	245.00	454,448
07 May 26	247.10001 -5.30	252.20	246.00	252.00	1,042,242
06 May 26	252.39999 -5.20	258.20	252.20	258.00	611,095
05 May 26	257.60001 -4.00	262.40	256.20	258.10	311,825
04 May 26	261.60001 +0.00	263.30	260.20	261.50	379,113
30 Apr 26	261.60001 -3.50	263.20	260.10	262.30	414,032
29 Apr 26	265.10001 -2.20	266.00	263.10	264.70	370,653
28 Apr 26	267.29999 +0.90	269.60	264.00	265.90	399,916
27 Apr 26	266.39999 -0.30	268.00	264.10	264.10	262,123
24 Apr 26	266.70001 +1.50	267.10	263.80	263.80	518,330
23 Apr 26	265.20001 -0.10	267.60	262.50	264.60	451,008
22 Apr 26	265.29999 +0.00	265.90	262.60	263.70	312,675
21 Apr 26	265.29999 +1.40	266.60	262.90	263.00	464,301
20 Apr 26	263.89999 +2.80	264.60	261.30	261.40	259,152
17 Apr 26	261.10001 +1.60	267.30	259.40	264.10	769,570
16 Apr 26	259.50000 +3.60	260.60	254.60	256.20	250,773
15 Apr 26	255.89999 +2.00	258.20	255.10	255.80	402,365
14 Apr 26	253.89999 -1.00	256.80	251.50	254.80	424,947
13 Apr 26	254.89999 +2.40	255.90	251.40	252.50	496,550
10 Apr 26	252.50000 -1.70	256.10	251.30	252.40	450,456
09 Apr 26	254.20000 +0.50	258.20	252.70	256.80	519,344
08 Apr 26	253.70000 -2.80	258.90	247.00	257.00	799,197
07 Apr 26	256.50000 +0.90	258.70	255.40	257.00	323,260
02 Apr 26	255.60001 +4.80	256.20	250.30	252.60	490,337
01 Apr 26	250.80000 -0.30	252.90	247.80	250.00	506,562
31 Mar 26	251.10001 +5.40	251.40	247.00	247.00	557,853
30 Mar 26	245.70000 +6.80	245.70	237.80	239.30	456,628
27 Mar 26	238.89999 +1.00	240.80	236.90	238.50	371,432
26 Mar 26	237.89999 -1.00	239.00	235.20	236.30	462,859
25 Mar 26	238.89999 -2.60	243.70	237.90	241.10	443,851
24 Mar 26	241.50000 +1.20	243.20	239.30	240.40	301,977
23 Mar 26	240.30000 -3.00	247.00	239.50	241.90	798,752
20 Mar 26	243.30000 -5.90	250.60	243.30	250.20	1,372,431
19 Mar 26	249.20000 +0.30	252.00	247.50	249.90	672,977
18 Mar 26	248.89999 -2.10	252.10	248.40	248.50	721,769
17 Mar 26	251.00000 +3.40	251.60	245.30	246.40	457,180
16 Mar 26	247.60001 +4.60	248.10	241.80	242.30	517,488
13 Mar 26	243.00000 +2.00	246.50	238.70	242.10	666,717
12 Mar 26	241.00000 +4.60	242.70	234.70	235.40	523,908
11 Mar 26	236.39999 -4.40	241.70	235.30	240.30	945,919
10 Mar 26	240.80000 -1.50	243.00	236.60	240.70	747,184
09 Mar 26	242.30000 +0.20	243.90	238.90	242.00	460,522
06 Mar 26	242.10001 +0.30	244.00	239.20	241.30	1,126,602
05 Mar 26	241.80000 +1.10	243.30	237.70	238.00	534,760
04 Mar 26	240.70000 +2.50	242.40	237.60	240.20	731,271
03 Mar 26	238.20000 +4.90	240.50	233.70	235.70	1,288,513
02 Mar 26	233.30000 +0.90	237.00	229.80	230.00	703,095
27 Feb 26	232.39999 +5.90	234.00	225.90	227.20	638,926
26 Feb 26	226.50000 +7.90	226.50	218.40	219.50	361,379
25 Feb 26	218.60001 -1.70	221.50	217.60	221.10	333,711
24 Feb 26	220.30000 +0.60	222.70	218.80	219.00	369,494
23 Feb 26	219.70000 -0.20	222.50	217.30	218.40	444,717
20 Feb 26	219.89999 +3.50	219.90	216.30	216.70	706,503
19 Feb 26	216.39999 -0.60	218.00	215.10	217.40	315,055
18 Feb 26	217.00000 +0.90	218.60	214.00	214.00	385,932
17 Feb 26	216.10001 +0.90	217.50	214.30	214.50	258,621
16 Feb 26	215.20000 -2.90	220.20	214.60	220.20	328,832
13 Feb 26	218.10001 +9.60	220.60	208.00	211.00	732,388
12 Feb 26	208.50000 +5.20	210.40	201.90	202.30	592,366
11 Feb 26	203.30000 -6.40	210.90	203.20	208.30	643,616
10 Feb 26	209.70000 -1.80	212.50	207.80	211.90	457,370
09 Feb 26	211.50000 -3.00	216.10	210.90	214.40	424,260
06 Feb 26	214.50000 +1.40	215.20	209.60	211.50	624,502
05 Feb 26	213.10001 +7.20	214.10	208.20	208.90	582,681
04 Feb 26	205.89999 +1.70	208.60	200.10	203.90	676,807
03 Feb 26	204.20000 -9.30	214.90	202.70	213.50	674,679
02 Feb 26	213.50000 +0.20	216.40	211.20	214.90	286,651
30 Jan 26	213.30000 +3.60	214.40	208.80	209.30	534,045
29 Jan 26	209.70000 +0.40	213.20	208.30	210.50	401,978
28 Jan 26	209.30000 +2.20	209.80	205.00	205.20	467,921
27 Jan 26	207.10001 -5.90	214.80	207.00	213.60	395,944
26 Jan 26	213.00000 -0.40	214.50	212.10	213.90	377,256
23 Jan 26	213.39999 -0.60	213.60	210.00	213.30	545,248
22 Jan 26	214.00000 +4.70	218.80	213.60	216.80	927,874
21 Jan 26	209.30000 -6.10	214.80	209.00	214.30	559,027
20 Jan 26	215.39999 +5.10	215.40	207.10	208.20	647,395
19 Jan 26	210.30000 -0.80	213.10	209.00	210.10	311,686
16 Jan 26	211.10001 -0.80	212.10	209.50	212.00	529,144
15 Jan 26	211.89999 +0.40	213.00	210.10	211.50	562,748
14 Jan 26	211.50000 +2.50	212.30	209.50	209.90	746,631
13 Jan 26	209.00000 -5.00	214.80	209.00	214.00	437,625
12 Jan 26	214.00000 +1.60	215.30	211.00	212.40	445,586
09 Jan 26	212.39999 -1.40	213.40	209.30	212.80	596,398
08 Jan 26	213.80000 -0.10	215.00	210.50	212.40	528,428
07 Jan 26	213.89999 -7.00	221.10	212.90	221.10	529,913
06 Jan 26	220.89999 -1.30	223.90	218.90	223.80	228,140
05 Jan 26	222.20000 +3.30	222.20	215.60	219.80	289,269
02 Jan 26	218.89999 -4.80	224.50	218.50	224.20	325,874
30 Dec 25	223.70000 -0.50	225.30	222.80	224.60	142,849
29 Dec 25	224.20000 +0.40	226.50	223.60	225.50	215,967
23 Dec 25	223.80000 +1.90	224.30	221.50	222.20	216,219
22 Dec 25	221.89999 +1.80	222.20	218.40	219.20	194,180
19 Dec 25	220.10001 -0.70	220.60	218.30	220.50	692,812
18 Dec 25	220.80000 +3.70	221.70	217.30	218.00	380,282
17 Dec 25	217.10001 -0.30	217.90	215.10	217.60	317,554
16 Dec 25	217.39999 +1.00	217.50	215.50	216.80	321,112
15 Dec 25	216.39999 +1.80	216.40	213.70	215.70	283,075
12 Dec 25	214.60001 -0.50	216.00	213.00	215.60	274,585
11 Dec 25	215.10001 -4.40	218.90	212.40	218.40	519,877
10 Dec 25	219.50000 -4.50	223.50	218.30	222.20	319,014
09 Dec 25	224.00000 +0.20	227.10	221.60	224.50	439,138
08 Dec 25	223.80000 +1.50	225.80	221.40	221.90	245,634
05 Dec 25	222.30000 +1.80	224.20	220.40	220.80	241,666
04 Dec 25	220.50000 -3.50	224.10	220.50	224.00	227,578
03 Dec 25	224.00000 -0.90	224.30	220.70	223.50	328,147
02 Dec 25	224.89999 +1.30	227.50	223.30	223.30	379,440
01 Dec 25	223.60001 -6.90	230.60	223.60	230.30	522,289
28 Nov 25	230.50000 +5.00	234.10	226.00	226.00	711,885
27 Nov 25	225.50000 +4.00	231.90	223.00	225.60	984,580
26 Nov 25	221.50000 +0.40	222.20	219.10	221.00	326,091
25 Nov 25	221.10001 +5.10	221.10	215.80	217.60	457,953
24 Nov 25	216.00000 -2.90	219.40	215.00	219.30	1,076,099
21 Nov 25	218.89999 +10.50	218.90	209.80	210.00	1,143,584
20 Nov 25	208.39999 -1.50	211.00	208.40	210.30	357,316
19 Nov 25	209.89999 +0.60	211.70	208.30	209.30	542,070
18 Nov 25	209.30000 +5.70	209.80	201.90	202.10	446,673
17 Nov 25	203.60001 -2.50	205.90	203.60	205.80	329,063
14 Nov 25	206.10001 -2.40	208.10	205.00	206.70	365,206
13 Nov 25	208.50000 -0.80	209.40	206.80	209.40	320,215
12 Nov 25	209.30000 -1.60	211.10	208.20	211.10	320,420
11 Nov 25	210.89999 +2.40	212.00	209.00	210.00	271,732
10 Nov 25	208.50000 -0.70	210.80	208.20	210.00	319,305
07 Nov 25	209.20000 -1.60	212.20	208.60	211.40	315,488
06 Nov 25	210.80000 -9.10	217.00	203.90	215.20	793,076
05 Nov 25	219.89999 +1.00	220.70	216.60	219.00	210,920
04 Nov 25	218.89999 -0.40	219.50	216.70	217.60	234,631
03 Nov 25	219.30000 -0.20	220.10	218.10	218.70	244,439
31 Oct 25	219.50000 -0.90	221.20	218.10	221.20	280,475
30 Oct 25	220.39999 +0.30	221.00	217.60	220.60	321,974
29 Oct 25	220.10001 -3.20	224.00	218.80	221.90	365,421
28 Oct 25	223.30000 -3.80	229.80	222.60	229.30	524,103
27 Oct 25	227.10001 -1.60	228.00	225.90	227.80	341,679
24 Oct 25	228.70000 +2.30	229.60	226.20	227.00	305,723
23 Oct 25	226.39999 +2.50	226.40	223.30	223.70	274,575
22 Oct 25	223.89999 -0.90	226.20	223.70	225.50	291,143
21 Oct 25	224.80000 +1.00	225.40	223.40	225.00	259,422
20 Oct 25	223.80000 +1.50	224.30	221.60	222.70	215,483
17 Oct 25	222.30000 +0.60	222.70	217.70	220.00	351,461
16 Oct 25	221.70000 -3.70	225.80	221.20	225.10	585,391
15 Oct 25	225.39999 -3.90	228.20	224.70	227.70	246,546
14 Oct 25	229.30000 +0.90	230.60	227.10	228.80	235,161
13 Oct 25	228.39999 +1.30	231.30	225.90	228.10	334,898
10 Oct 25	227.10001 -1.10	229.40	226.90	229.40	318,191
09 Oct 25	228.20000 +0.40	229.20	227.10	228.40	233,766
08 Oct 25	227.80000 +1.60	229.30	225.70	226.70	279,174
07 Oct 25	226.20000 +0.80	227.80	225.20	225.30	238,709
06 Oct 25	225.39999 -1.20	228.30	224.80	227.00	349,817
03 Oct 25	226.60001 -4.30	231.40	225.40	231.40	301,978
02 Oct 25	230.89999 +4.00	231.50	226.00	227.00	558,449
01 Oct 25	226.89999 -1.20	228.60	226.90	228.00	347,273
30 Sep 25	228.10001 +1.80	228.70	225.80	226.90	356,901
29 Sep 25	226.30000 +2.20	226.70	224.80	225.10	259,706
26 Sep 25	224.10001 -0.30	225.50	222.00	225.50	327,026
25 Sep 25	224.39999 +3.10	224.40	221.20	221.60	522,132
24 Sep 25	221.30000 +0.30	221.80	219.30	220.30	406,797
23 Sep 25	221.00000 -3.70	225.30	221.00	224.60	767,454
22 Sep 25	224.70000 -1.80	227.00	224.00	226.20	474,721
19 Sep 25	226.50000 -4.20	231.20	225.70	230.40	999,304
18 Sep 25	230.70000 -0.10	231.00	227.80	229.20	519,389
17 Sep 25	230.80000 -1.40	232.90	230.30	232.40	366,956
16 Sep 25	232.20000 -6.20	238.00	231.90	237.30	512,821
15 Sep 25	238.39999 -1.30	241.60	238.20	241.00	239,134
12 Sep 25	239.70000 -0.90	242.80	239.70	239.80	413,988
11 Sep 25	240.60001 -1.30	243.40	239.30	241.50	319,168
10 Sep 25	241.89999 -2.60	245.50	241.50	243.50	352,489
09 Sep 25	244.50000 -2.90	248.30	244.00	247.70	296,015
08 Sep 25	247.39999 +1.60	248.80	245.30	246.10	155,747
05 Sep 25	245.80000 -1.00	248.20	244.90	247.80	202,643
04 Sep 25	246.80000 -0.20	247.70	246.00	247.00	180,834
03 Sep 25	247.00000 +2.80	247.00	242.50	244.30	252,492
02 Sep 25	244.20000 -4.90	248.60	244.00	248.10	301,755
01 Sep 25	249.10001 -2.50	251.90	245.20	251.50	341,959
29 Aug 25	251.60001 -2.10	254.20	251.60	252.70	222,053
28 Aug 25	253.70000 -2.00	256.50	252.10	256.10	184,678
27 Aug 25	255.70000 -0.80	257.50	254.50	257.50	173,447
26 Aug 25	256.50000 -1.20	257.60	255.10	256.40	281,550
25 Aug 25	257.70001 +0.80	258.30	254.50	254.80	128,128
22 Aug 25	256.89999 -1.30	259.10	256.60	257.40	201,609
21 Aug 25	258.20001 -1.60	259.90	256.10	259.80	164,347
20 Aug 25	259.79999 +4.90	260.10	254.70	254.80	247,802
19 Aug 25	254.89999 -0.70	256.10	253.10	255.60	248,932
18 Aug 25	255.60001 -0.60	256.80	255.40	255.70	155,421
15 Aug 25	256.20001 -0.80	259.10	255.10	258.20	256,158
14 Aug 25	257.00000 +2.50	257.80	254.20	255.30	271,183
13 Aug 25	254.50000 +1.90	255.30	251.90	252.80	289,373
12 Aug 25	252.60001 -8.30	262.40	252.60	262.30	437,323
11 Aug 25	260.89999 +2.50	261.60	258.90	259.70	233,132
08 Aug 25	258.39999 -0.60	259.80	257.00	257.80	300,500
07 Aug 25	259.00000 +3.30	259.40	255.70	257.00	403,724
06 Aug 25	255.70000 +0.60	256.90	255.20	256.90	259,132
05 Aug 25	255.10001 -1.90	257.50	254.70	257.20	396,238
04 Aug 25	257.00000 +2.40	257.60	254.30	255.50	290,995
01 Aug 25	254.60001 +0.50	256.20	250.00	250.00	704,600
31 Jul 25	254.10001 +1.40	255.40	252.00	254.70	654,247
30 Jul 25	252.70000 -1.40	253.90	251.40	253.90	235,195
29 Jul 25	254.10001 +4.10	254.90	249.20	249.20	304,271
28 Jul 25	250.00000 -4.80	255.80	248.50	254.90	343,723
25 Jul 25	254.80000 -4.30	259.40	251.50	257.50	492,948
24 Jul 25	259.10001 -1.00	263.00	257.90	262.70	391,604
23 Jul 25	260.10001 -0.30	262.30	257.90	262.00	297,012
22 Jul 25	260.39999 -1.80	261.90	258.40	261.00	316,688
21 Jul 25	262.20001 -2.00	264.50	260.30	263.70	212,898
18 Jul 25	264.20001 +0.60	265.70	263.90	265.50	251,791
17 Jul 25	263.60001 -1.50	265.50	263.40	264.60	285,077
16 Jul 25	265.10001 +1.60	267.30	264.00	264.10	231,547
15 Jul 25	263.50000 -2.70	267.00	263.50	266.60	284,692
14 Jul 25	266.20001 -1.00	266.60	264.10	265.20	285,129
11 Jul 25	267.20001 -2.50	269.50	266.40	269.30	224,225
10 Jul 25	269.70001 -2.10	272.10	269.10	271.90	289,220
09 Jul 25	271.79999 +1.70	271.90	267.20	270.00	301,025
08 Jul 25	270.10001 -4.90	276.00	270.10	274.90	277,102
07 Jul 25	275.00000 +4.00	275.00	271.00	271.60	185,881
04 Jul 25	271.00000 -0.90	273.00	270.60	271.20	190,235
03 Jul 25	271.89999 +3.00	272.00	268.50	268.90	239,581
02 Jul 25	268.89999 -5.90	276.30	267.30	275.70	353,042
01 Jul 25	274.79999 -2.10	278.60	274.80	278.10	450,103
30 Jun 25	276.89999 -0.50	279.10	275.80	278.00	265,497
27 Jun 25	277.39999 +1.00	278.90	275.10	277.40	302,950
26 Jun 25	276.39999 +3.90	278.70	274.30	274.90	340,967
25 Jun 25	272.50000 +1.50	273.70	270.60	272.20	334,544
24 Jun 25	271.00000 -1.10	275.50	270.10	274.80	369,204
23 Jun 25	272.10001 +0.10	275.10	269.70	270.20	266,318
20 Jun 25	272.00000 +5.20	272.00	267.70	267.80	953,075
19 Jun 25	266.79999 -2.40	268.70	266.50	267.00	195,249
18 Jun 25	269.20001 -1.00	270.60	268.10	270.20	245,849
17 Jun 25	270.20001 -3.30	271.50	268.10	270.90	267,024
16 Jun 25	273.50000 +5.60	274.40	268.10	269.00	353,851
13 Jun 25	267.89999 -4.10	270.20	267.30	269.50	441,546
12 Jun 25	272.00000 -2.70	275.50	272.00	273.70	278,323
11 Jun 25	274.70001 -3.20	278.20	270.00	275.50	430,210
10 Jun 25	277.89999 -3.80	282.40	277.90	281.90	305,255
09 Jun 25	281.70001 -3.70	285.80	281.60	285.60	280,584
06 Jun 25	285.39999 +3.00	285.80	282.20	282.60	182,364
05 Jun 25	282.39999 +0.20	284.80	281.70	281.70	196,723
04 Jun 25	282.20001 +1.00	282.60	279.10	281.90	290,234
03 Jun 25	281.20001 -4.30	287.30	280.30	286.70	362,877
02 Jun 25	285.50000 +2.00	286.20	282.10	283.30	227,680
30 May 25	283.50000 -0.20	287.80	283.50	284.90	464,194
29 May 25	283.70001 -2.30	288.20	282.80	288.00	239,397
28 May 25	286.00000 -2.80	289.40	285.90	288.40	278,065
27 May 25	288.79999 +0.00	291.80	288.70	289.30	304,052
26 May 25	288.79999 +1.50	290.00	287.90	290.00	188,886
23 May 25	287.29999 -0.20	289.50	284.20	287.30	407,568
22 May 25	287.50000 -1.30	289.10	285.10	289.10	297,945
21 May 25	288.79999 +2.80	289.00	285.00	285.70	383,206
20 May 25	286.00000 +1.10	287.90	284.30	285.50	416,592
19 May 25	284.89999 +0.60	285.40	282.10	283.80	294,661
16 May 25	284.29999 +4.20	284.60	281.20	282.90	435,840
15 May 25	280.10001 -1.50	280.90	277.10	278.00	474,437
14 May 25	281.60001 +1.80	283.30	279.20	279.60	347,754
13 May 25	279.79999 -0.70	282.10	278.10	281.50	257,499
12 May 25	280.50000 -8.60	291.80	276.50	291.20	498,145
09 May 25	289.10001 +2.10	289.90	287.30	287.30	352,051
08 May 25	287.00000 -4.10	293.60	285.90	292.40	399,758
07 May 25	291.10001 -0.60	293.00	289.00	292.10	256,202
06 May 25	291.70001 -1.30	294.20	288.80	294.10	429,700
05 May 25	293.00000 +3.60	294.30	289.10	289.40	331,094
02 May 25	289.39999 +5.90	291.10	281.30	283.50	587,267
30 Apr 25	283.50000 +10.20	283.50	272.90	275.10	757,830
29 Apr 25	273.29999 -4.40	275.80	261.90	268.00	1,049,769
28 Apr 25	277.70001 -5.10	283.80	274.90	283.10	577,170
25 Apr 25	282.79999 +1.90	283.90	278.90	281.60	467,842
24 Apr 25	280.89999 +0.70	282.30	279.70	280.30	373,438
23 Apr 25	280.20001 +2.80	282.60	276.40	279.10	595,840
22 Apr 25	277.39999 +6.00	277.80	270.70	271.60	411,567
17 Apr 25	271.39999 +2.10	271.70	268.40	269.50	428,843
16 Apr 25	269.29999 -1.80	271.30	264.90	271.00	548,467
15 Apr 25	271.10001 +3.10	271.20	268.60	269.70	846,092
14 Apr 25	268.00000 +2.60	270.80	266.90	269.40	658,072
11 Apr 25	265.39999 +4.10	266.50	260.10	263.90	718,760
10 Apr 25	261.29999 +10.10	264.40	258.00	259.50	711,397
09 Apr 25	251.20000 -8.50	259.40	250.50	256.60	889,460
08 Apr 25	259.70001 +12.20	261.10	249.30	249.40	748,864
07 Apr 25	247.50000 -12.70	259.40	245.10	252.20	1,916,385
04 Apr 25	260.20001 -20.20	284.70	260.20	283.20	1,285,269
03 Apr 25	280.39999 +3.70	282.50	274.80	276.80	643,481
02 Apr 25	276.70001 +0.90	276.70	272.60	274.90	353,083
01 Apr 25	275.79999 +3.70	276.00	272.50	273.80	405,707
31 Mar 25	272.10001 +0.50	273.90	270.10	271.10	563,748
28 Mar 25	271.60001 +3.20	271.60	266.50	267.60	440,453
27 Mar 25	268.39999 +3.70	268.40	264.20	265.10	299,519
26 Mar 25	264.70001 -1.80	268.50	264.70	266.80	356,812
25 Mar 25	266.50000 +3.40	269.20	263.50	264.10	385,041
24 Mar 25	263.10001 -4.10	269.50	262.70	267.80	358,978
21 Mar 25	267.20001 +0.90	268.60	264.10	264.70	838,589
20 Mar 25	266.29999 -5.70	272.90	264.80	272.90	592,853
19 Mar 25	272.00000 +1.20	274.60	270.20	270.40	595,442
18 Mar 25	270.79999 +0.60	271.40	269.00	270.60	332,132
17 Mar 25	270.20001 +0.20	272.20	268.80	269.80	331,295
14 Mar 25	270.00000 +6.10	270.10	262.90	263.80	465,099
13 Mar 25	263.89999 +0.50	265.00	261.60	262.60	336,003
12 Mar 25	263.39999 +2.90	265.10	260.50	260.50	327,609
11 Mar 25	260.50000 -2.70	266.30	260.20	265.50	543,779
10 Mar 25	263.20001 +5.90	267.00	258.10	258.80	760,019
07 Mar 25	257.29999 +1.40	257.70	253.30	254.20	485,784
06 Mar 25	255.89999 +0.00	257.10	250.80	256.00	587,700
05 Mar 25	255.89999 +0.90	259.50	254.60	257.10	397,935
04 Mar 25	255.00000 -2.30	259.20	255.00	256.50	389,137
03 Mar 25	257.29999 +6.10	258.10	249.90	251.00	390,921
28 Feb 25	251.20000 -1.50	252.80	248.70	252.30	665,336
27 Feb 25	252.70000 +0.70	253.00	249.70	251.50	294,538
26 Feb 25	252.00000 +5.70	252.50	246.50	246.60	298,390
25 Feb 25	246.30000 +1.50	247.00	244.30	244.80	302,519
24 Feb 25	244.80000 -1.60	247.40	243.90	246.00	339,083
21 Feb 25	246.39999 -0.90	248.10	243.70	248.10	408,377
20 Feb 25	247.30000 -0.90	250.50	246.20	249.60	289,817
19 Feb 25	248.20000 -0.20	250.60	246.80	249.30	264,604
18 Feb 25	248.39999 +3.20	248.50	245.80	246.00	307,629
17 Feb 25	245.20000 +0.50	245.50	243.10	244.40	185,838
14 Feb 25	244.70000 -4.10	247.20	244.40	246.70	521,033
13 Feb 25	248.80000 +3.60	248.80	243.50	245.60	441,838
12 Feb 25	245.20000 +3.50	246.30	242.30	243.50	401,231
11 Feb 25	241.70000 +0.80	243.90	240.50	240.90	245,899
10 Feb 25	240.89999 +0.30	242.60	240.10	240.90	284,981
07 Feb 25	240.60001 -0.30	242.30	239.40	240.20	320,238
06 Feb 25	240.89999 -0.30	242.60	239.10	241.50	289,693
05 Feb 25	241.20000 +0.90	241.50	238.90	239.50	192,202
04 Feb 25	240.30000 +0.40	240.90	238.50	239.10	168,029
03 Feb 25	239.89999 +1.50	241.80	235.60	235.70	271,747
31 Jan 25	238.39999 -2.30	240.80	238.10	240.50	240,317
30 Jan 25	240.70000 +2.90	240.70	237.30	238.80	191,148
29 Jan 25	237.80000 -0.70	239.60	237.80	238.90	215,647
28 Jan 25	238.50000 +0.70	240.20	236.90	237.00	304,170
27 Jan 25	237.80000 +2.90	237.80	234.10	234.70	287,622
24 Jan 25	234.89999 +0.10	235.70	232.80	235.70	252,178
23 Jan 25	234.80000 -0.10	237.30	233.80	237.30	323,330
22 Jan 25	234.89999 +3.10	234.90	232.10	233.30	280,268
21 Jan 25	231.80000 +2.20	232.00	229.20	229.40	187,558
20 Jan 25	229.60001 -0.70	230.90	229.50	230.20	149,112
17 Jan 25	230.30000 +1.20	231.80	229.60	229.90	375,147
16 Jan 25	229.10001 -0.10	230.00	227.00	229.70	252,152
15 Jan 25	229.20000 +0.50	231.60	227.80	229.00	316,292
14 Jan 25	228.70000 +2.80	229.30	226.00	226.60	276,150
13 Jan 25	225.89999 +0.40	226.40	224.80	224.80	234,394
10 Jan 25	225.50000 -3.20	229.40	225.50	228.80	228,051
09 Jan 25	228.70000 +2.80	229.10	225.70	225.70	177,492
08 Jan 25	225.89999 +3.10	226.20	222.80	223.00	292,116
07 Jan 25	222.80000 +2.50	222.80	219.90	220.30	310,013
06 Jan 25	220.30000 -1.70	223.00	218.50	222.90	310,578
03 Jan 25	222.00000 -1.80	224.70	221.70	224.10	152,550
02 Jan 25	223.80000 +1.40	223.80	220.60	221.30	287,200
30 Dec 24	222.39999 -1.20	224.10	222.40	224.10	139,286
27 Dec 24	223.60001 +2.40	223.60	220.10	220.70	181,945
23 Dec 24	221.20000 -2.60	223.60	221.20	222.90	214,289
20 Dec 24	223.80000 -0.80	224.30	221.00	223.30	765,910
19 Dec 24	224.60001 +0.20	224.60	222.50	222.60	354,593
18 Dec 24	224.39999 -0.90	225.70	223.90	224.80	237,220
17 Dec 24	225.30000 +0.90	225.80	223.60	223.90	277,823
16 Dec 24	224.39999 +1.50	224.90	221.80	223.10	266,298
13 Dec 24	222.89999 +0.40	223.50	221.70	222.50	274,206
12 Dec 24	222.50000 -0.50	224.20	221.90	223.20	428,471
11 Dec 24	223.00000 +1.50	223.20	221.00	221.50	220,290
10 Dec 24	221.50000 +1.00	221.90	220.40	221.00	314,705
09 Dec 24	220.50000 -2.20	223.60	220.10	223.60	197,790
06 Dec 24	222.70000 -1.40	223.70	221.80	223.40	190,627
05 Dec 24	224.10001 +2.70	225.60	221.40	221.60	305,709
04 Dec 24	221.39999 +0.80	222.50	220.30	220.60	268,810
03 Dec 24	220.60001 -1.30	222.00	218.50	221.40	260,490
02 Dec 24	221.89999 +0.40	223.20	219.80	221.10	302,702
29 Nov 24	221.50000 +1.50	222.00	218.90	219.70	268,566
28 Nov 24	220.00000 +1.30	220.20	218.80	219.60	156,682
27 Nov 24	218.70000 +3.10	219.40	216.10	216.70	250,001
26 Nov 24	215.60001 -0.10	216.20	214.50	215.60	183,005
25 Nov 24	215.70000 +0.50	216.70	214.60	216.20	638,541
22 Nov 24	215.20000 +2.00	215.30	211.90	213.60	262,974
21 Nov 24	213.20000 +1.70	213.90	210.90	212.00	195,139
20 Nov 24	211.50000 +0.00	213.40	211.30	212.20	185,296
19 Nov 24	211.50000 -1.40	213.40	209.60	212.30	242,664
18 Nov 24	212.89999 +3.00	212.90	209.70	210.30	179,426
15 Nov 24	209.89999 -1.40	211.00	208.50	210.20	255,034
14 Nov 24	211.30000 +3.10	211.30	208.40	208.40	305,073
13 Nov 24	208.20000 -1.40	210.20	206.00	208.70	353,515
12 Nov 24	209.60001 -4.50	213.60	209.20	213.30	362,366
11 Nov 24	214.10001 +1.90	214.70	212.40	213.40	258,941
08 Nov 24	212.20000 +0.20	213.90	211.50	212.70	295,932
07 Nov 24	212.00000 -1.90	214.40	211.60	214.00	287,788
06 Nov 24	213.89999 -3.50	221.30	212.50	220.20	357,656
05 Nov 24	217.39999 +1.90	218.20	214.90	215.80	238,811
04 Nov 24	215.50000 -1.00	217.10	214.70	216.10	241,776
01 Nov 24	216.50000 +2.80	216.60	213.40	213.40	182,915
31 Oct 24	213.70000 -0.60	214.10	212.00	212.80	331,514
30 Oct 24	214.30000 -2.60	216.60	214.00	216.30	220,374
29 Oct 24	216.89999 -1.50	220.10	216.90	220.00	210,521
28 Oct 24	218.39999 +2.40	218.80	215.30	217.10	276,909
25 Oct 24	216.00000 +0.30	216.70	214.40	215.80	177,956
24 Oct 24	215.70000 +2.90	217.30	213.00	213.90	287,289
23 Oct 24	212.80000 -4.30	216.40	211.10	213.50	339,472
22 Oct 24	217.10001 -0.10	217.50	215.10	215.90	279,264
21 Oct 24	217.20000 -0.80	218.50	216.70	218.10	162,070
18 Oct 24	218.00000 -0.20	218.00	215.80	217.50	245,020
17 Oct 24	218.20000 +2.30	218.70	215.30	215.80	195,467
16 Oct 24	215.89999 +0.40	217.30	215.40	215.40	228,395
15 Oct 24	215.50000 +1.20	217.40	214.80	215.50	336,558
14 Oct 24	214.30000 +2.20	214.50	212.60	212.80	130,632
11 Oct 24	212.10001 +2.10	212.80	210.20	210.30	381,065
10 Oct 24	210.00000 -2.80	212.50	209.80	212.10	220,514
09 Oct 24	212.80000 +0.50	212.90	211.00	211.90	143,036
08 Oct 24	212.30000 +2.30	212.60	209.10	209.10	225,099
07 Oct 24	210.00000 +0.90	211.50	208.80	209.60	217,185
04 Oct 24	209.10001 -3.40	212.20	208.30	212.10	341,007
03 Oct 24	212.50000 -0.10	212.90	211.10	212.90	296,293
02 Oct 24	212.60001 +2.20	212.60	209.90	211.10	207,055
01 Oct 24	210.39999 -0.30	212.90	210.00	210.60	314,124
30 Sep 24	210.70000 +0.50	211.60	209.50	210.40	308,442
27 Sep 24	210.20000 +1.30	211.20	207.80	209.10	264,004
26 Sep 24	208.89999 -1.40	210.70	207.10	210.60	261,360
25 Sep 24	210.30000 +1.20	210.30	208.50	209.10	234,844
24 Sep 24	209.10001 -1.90	211.60	206.90	211.40	387,613
23 Sep 24	211.00000 +2.80	211.00	208.10	208.70	276,688
20 Sep 24	208.20000 +3.10	209.10	205.30	205.90	1,171,275
19 Sep 24	205.10001 +0.70	205.80	200.80	205.10	600,373
18 Sep 24	204.39999 -1.30	206.60	203.20	206.00	328,974
17 Sep 24	205.70000 -2.50	208.90	205.50	208.80	469,074
16 Sep 24	208.20000 -0.60	209.50	208.20	209.00	203,333
13 Sep 24	208.80000 +0.70	208.80	207.60	208.70	221,518
12 Sep 24	208.10001 +2.30	208.50	206.80	207.00	284,433
11 Sep 24	205.80000 -1.40	207.90	205.60	207.70	303,633
10 Sep 24	207.20000 -2.50	210.00	206.70	209.80	253,927
09 Sep 24	209.70000 +3.70	210.00	206.20	206.20	309,476
06 Sep 24	206.00000 +2.70	206.90	202.50	203.00	487,764
05 Sep 24	203.30000 -0.40	204.70	202.50	203.00	223,374
04 Sep 24	203.70000 +1.70	204.90	201.90	202.80	311,892
03 Sep 24	202.00000 +0.00	203.40	201.60	203.00	194,343
02 Sep 24	202.00000 -0.90	203.40	201.60	203.10	155,422
30 Aug 24	202.89999 -0.10	203.70	201.90	202.80	503,917
29 Aug 24	203.00000 +1.10	203.00	200.80	201.90	195,665
28 Aug 24	201.89999 +2.90	202.40	199.30	199.50	248,650
27 Aug 24	199.00000 +1.00	199.70	198.15	198.70	186,453
26 Aug 24	198.00000 +0.15	198.45	196.80	197.25	85,642
23 Aug 24	197.85001 +0.55	198.90	197.35	197.90	233,138
22 Aug 24	197.30000 +0.85	197.85	196.35	196.55	187,904
21 Aug 24	196.45000 +1.25	196.65	195.00	195.50	213,179
20 Aug 24	195.20000 +0.00	196.20	195.00	195.50	151,228
19 Aug 24	195.20000 +0.95	195.90	193.35	194.60	182,125
16 Aug 24	194.25000 +1.90	194.25	191.90	192.95	273,001
15 Aug 24	192.35001 +3.65	192.65	188.85	189.10	251,866
14 Aug 24	188.70000 +1.90	188.70	186.00	186.90	196,246
13 Aug 24	186.80000 +1.65	186.80	184.35	185.65	162,044
12 Aug 24	185.14999 +1.00	185.15	183.15	184.65	165,451
09 Aug 24	184.14999 +1.20	184.40	182.10	182.55	204,234
08 Aug 24	182.95000 -0.80	183.00	180.85	182.75	300,331
07 Aug 24	183.75000 +4.55	183.75	179.25	179.25	528,553
06 Aug 24	179.20000 -2.75	181.80	176.30	181.80	492,031
05 Aug 24	181.95000 -2.95	183.55	180.35	182.30	393,321
02 Aug 24	184.89999 -1.85	186.10	181.00	185.95	291,743
01 Aug 24	186.75000 -2.65	189.50	186.65	187.65	310,348
31 Jul 24	189.39999 -0.15	190.55	187.50	189.60	280,748
30 Jul 24	189.55000 +2.05	189.55	187.45	187.65	208,504
29 Jul 24	187.50000 -1.45	190.00	187.25	189.75	161,758
26 Jul 24	188.95000 +0.80	190.20	187.20	189.00	210,242
25 Jul 24	188.14999 +0.05	190.40	184.90	190.00	357,354
24 Jul 24	188.10001 +0.10	188.10	185.20	186.15	252,509
23 Jul 24	188.00000 -1.55	190.30	187.60	188.60	351,715
22 Jul 24	189.55000 +2.85	190.00	186.80	188.00	246,429
19 Jul 24	186.70000 -2.50	188.80	186.65	188.45	313,615
18 Jul 24	189.20000 -1.25	191.40	189.10	191.20	187,053
17 Jul 24	190.45000 +0.35	190.70	188.85	189.80	150,997
16 Jul 24	190.10001 -0.80	191.35	190.10	190.80	186,163
15 Jul 24	190.89999 -1.20	192.90	190.55	191.70	145,976
12 Jul 24	192.10001 +4.00	192.35	188.20	189.00	299,101
11 Jul 24	188.10001 +1.50	188.45	187.00	187.15	194,221
10 Jul 24	186.60001 +0.25	187.45	185.40	187.10	162,370
09 Jul 24	186.35001 -0.40	188.25	186.05	186.75	211,958
08 Jul 24	186.75000 -0.50	188.30	186.35	187.00	290,414
05 Jul 24	187.25000 -2.95	190.75	186.10	190.20	426,798
04 Jul 24	190.20000 -0.55	191.80	189.25	190.00	178,134
03 Jul 24	190.75000 +0.00	192.35	189.35	191.55	250,293
02 Jul 24	190.75000 +0.25	191.05	188.70	189.95	257,579
01 Jul 24	190.50000 -0.60	192.55	188.50	192.35	276,560
28 Jun 24	191.10001 -2.80	194.85	190.80	194.85	397,539
27 Jun 24	193.89999 +1.80	194.35	192.10	192.25	415,413
26 Jun 24	192.10001 -0.65	194.80	190.60	194.10	280,698
25 Jun 24	192.75000 -1.25	194.10	192.10	193.55	252,857
24 Jun 24	194.00000 +1.60	194.45	191.80	192.80	289,977
21 Jun 24	192.39999 +2.10	192.65	190.25	190.30	1,156,739
20 Jun 24	190.30000 +1.30	190.40	189.10	189.30	321,389
19 Jun 24	189.00000 -0.60	190.25	188.15	189.55	236,597
18 Jun 24	189.60001 +3.50	189.85	186.60	187.30	306,733
17 Jun 24	186.10001 +3.85	187.30	182.80	183.40	398,220
14 Jun 24	182.25000 +2.05	182.50	179.75	180.75	402,563
13 Jun 24	180.20000 -5.75	186.20	180.20	185.75	360,934
12 Jun 24	185.95000 -0.50	188.00	185.85	186.65	254,141
11 Jun 24	186.45000 +0.35	187.30	185.10	186.60	205,958
10 Jun 24	186.10001 -1.85	188.20	185.70	187.40	223,282
07 Jun 24	187.95000 -0.55	188.95	186.05	188.65	233,327
06 Jun 24	188.50000 +0.10	190.60	187.45	188.70	194,142
05 Jun 24	188.39999 +2.40	188.95	186.65	186.75	265,440
04 Jun 24	186.00000 +2.55	186.30	182.90	183.65	301,407
03 Jun 24	183.45000 +0.55	184.10	181.95	184.00	294,473
31 May 24	182.89999 +3.20	183.00	180.00	180.40	720,570
30 May 24	179.70000 +1.85	179.80	177.75	178.00	209,271
29 May 24	177.85001 -0.35	178.50	175.90	177.35	289,200
28 May 24	178.20000 -4.70	183.35	178.15	182.80	323,003
27 May 24	182.89999 -1.50	184.50	182.55	184.50	143,041
24 May 24	184.39999 -0.30	185.15	183.65	184.05	251,113
23 May 24	184.70000 -0.15	185.65	183.55	185.30	213,421
22 May 24	184.85001 +0.15	185.15	183.50	184.65	217,023
21 May 24	184.70000 +0.90	184.90	183.25	183.30	244,845
20 May 24	183.80000 -0.75	185.50	183.25	185.00	167,163
17 May 24	184.55000 +3.05	184.55	181.45	181.50	402,189
16 May 24	181.50000 +1.30	182.20	179.50	179.50	325,347
15 May 24	180.20000 -0.05	181.40	177.00	177.95	530,227
14 May 24	180.25000 -2.65	182.35	179.25	182.25	415,146
13 May 24	182.89999 -4.55	188.05	179.85	188.05	435,605
10 May 24	187.45000 -0.70	188.70	186.80	188.50	358,444
09 May 24	188.14999 +1.30	188.70	186.15	186.35	156,994
08 May 24	186.85001 -0.20	187.70	186.30	187.45	199,699
07 May 24	187.05000 +2.80	187.25	184.35	185.20	267,246
06 May 24	184.25000 -0.65	185.70	183.70	184.90	143,272
03 May 24	184.89999 +2.10	185.65	183.40	183.65	335,789
02 May 24	182.80000 +1.65	182.90	181.05	181.45	327,701
30 Apr 24	181.14999 -1.00	182.15	180.60	182.00	282,540
29 Apr 24	182.14999 -0.50	183.90	181.85	183.55	207,833
26 Apr 24	182.64999 +1.20	184.05	181.60	182.30	293,627
25 Apr 24	181.45000 +0.75	182.85	180.05	181.55	442,626
24 Apr 24	180.70000 -7.55	190.65	180.60	188.20	787,645
23 Apr 24	188.25000 +0.40	190.45	186.85	187.00	434,555
22 Apr 24	187.85001 +1.55	188.05	186.80	187.25	218,949
19 Apr 24	186.30000 -0.65	186.95	185.15	185.80	346,362
18 Apr 24	186.95000 -0.05	187.95	186.30	187.95	224,735
17 Apr 24	187.00000 +0.70	188.70	186.50	186.55	271,686
16 Apr 24	186.30000 -4.25	188.90	185.40	188.90	315,498
15 Apr 24	190.55000 +0.85	192.70	189.55	190.05	266,755
12 Apr 24	189.70000 +1.25	190.65	188.65	189.70	400,712
11 Apr 24	188.45000 +0.20	189.10	187.00	188.45	276,696
10 Apr 24	188.25000 +1.75	188.35	186.60	186.75	333,987
09 Apr 24	186.50000 -1.25	187.40	185.85	187.20	357,431
08 Apr 24	187.75000 +0.70	188.10	186.40	187.15	303,438
05 Apr 24	187.05000 +1.05	187.45	184.00	184.85	398,871
04 Apr 24	186.00000 +0.15	186.30	184.65	185.45	333,307
03 Apr 24	185.85001 -0.85	187.35	185.40	187.00	342,100
02 Apr 24	186.70000 -2.95	189.00	185.85	188.25	335,247
28 Mar 24	189.64999 +1.40	189.80	187.70	188.75	368,363
27 Mar 24	188.25000 +0.30	189.75	187.90	188.30	269,213
26 Mar 24	187.95000 +1.80	190.25	185.55	186.00	337,884
25 Mar 24	186.14999 +0.55	186.25	184.70	186.00	226,561
22 Mar 24	185.60001 -0.40	186.15	184.30	185.20	293,752
21 Mar 24	186.00000 +0.90	186.70	184.55	186.05	312,806
20 Mar 24	185.10001 -0.50	185.90	184.80	185.15	239,263
19 Mar 24	185.60001 +0.55	186.30	183.55	184.90	280,368
18 Mar 24	185.05000 -0.20	186.20	184.15	185.65	257,149
15 Mar 24	185.25000 -1.40	188.20	184.95	186.60	1,500,427
14 Mar 24	186.64999 +1.55	186.75	183.25	185.55	778,469
13 Mar 24	185.10001 -5.50	191.40	184.20	190.85	560,309
12 Mar 24	190.60001 +1.00	191.05	189.25	189.95	628,691
11 Mar 24	189.60001 +0.15	190.10	188.30	189.10	512,181
08 Mar 24	189.45000 -2.95	193.25	188.85	193.00	555,489
07 Mar 24	192.39999 +1.50	193.25	189.75	190.40	295,794
06 Mar 24	190.89999 -1.70	193.35	190.10	192.70	414,516
05 Mar 24	192.60001 +0.10	194.10	191.10	192.75	266,754
04 Mar 24	192.50000 -0.35	193.65	191.95	192.80	299,603
01 Mar 24	192.85001 -0.75	194.45	191.45	194.00	318,062
29 Feb 24	193.60001 +1.05	194.55	192.55	192.85	463,621
28 Feb 24	192.55000 -0.20	194.40	192.45	193.20	219,756
27 Feb 24	192.75000 +0.20	193.50	190.40	191.95	296,531
26 Feb 24	192.55000 +1.25	193.05	191.05	191.05	365,983
23 Feb 24	191.30000 +3.30	191.75	188.60	188.85	354,825
22 Feb 24	188.00000 +1.55	188.30	186.15	186.90	385,586
21 Feb 24	186.45000 -2.40	188.65	186.40	188.65	298,723
20 Feb 24	188.85001 +1.75	189.30	187.25	187.25	310,368
19 Feb 24	187.10001 -0.55	187.50	185.90	187.25	237,636
16 Feb 24	187.64999 +1.85	188.20	185.00	186.20	373,305
15 Feb 24	185.80000 -1.25	187.65	185.25	187.10	368,141
14 Feb 24	187.05000 +0.05	187.85	185.75	186.20	266,645
13 Feb 24	187.00000 -0.60	188.65	184.45	187.75	320,006
12 Feb 24	187.60001 +0.80	188.40	186.25	186.75	240,086
09 Feb 24	186.80000 -1.25	189.10	186.05	187.50	279,747
08 Feb 24	188.05000 +1.75	188.55	185.00	186.75	359,162
07 Feb 24	186.30000 -0.35	187.75	185.85	186.95	267,739
06 Feb 24	186.64999 +0.60	187.55	184.85	186.80	265,151
05 Feb 24	186.05000 +1.00	186.05	183.40	184.50	255,446
02 Feb 24	185.05000 -0.80	186.85	184.95	186.45	253,470
01 Feb 24	185.85001 +1.10	186.85	184.45	184.50	304,984
31 Jan 24	184.75000 -0.15	186.70	184.50	185.55	395,840
30 Jan 24	184.89999 +0.85	185.60	183.80	184.25	297,064
29 Jan 24	184.05000 +0.25	184.05	182.85	183.55	316,565
26 Jan 24	183.80000 -1.55	185.10	183.15	184.65	474,969
25 Jan 24	185.35001 -1.40	187.30	184.60	187.30	356,845
24 Jan 24	186.75000 -0.55	187.95	184.20	186.15	394,208
23 Jan 24	187.30000 -1.90	189.70	186.55	189.65	216,367
22 Jan 24	189.20000 -0.35	190.65	188.35	190.65	317,476
19 Jan 24	189.55000 +1.05	189.55	187.95	188.30	350,327
18 Jan 24	188.50000 +0.05	188.95	187.15	188.30	255,530
17 Jan 24	188.45000 +0.20	188.70	186.00	186.80	308,241
16 Jan 24	188.25000 +0.35	188.45	186.75	186.75	174,338
15 Jan 24	187.89999 +0.55	188.55	186.80	188.00	192,939
12 Jan 24	187.35001 +2.75	187.55	184.50	184.60	262,757
11 Jan 24	184.60001 -1.80	187.90	184.45	187.00	332,976
10 Jan 24	186.39999 +0.50	186.65	184.45	185.60	253,045
09 Jan 24	185.89999 -1.05	187.70	183.95	187.45	282,372
08 Jan 24	186.95000 +0.60	187.10	185.90	186.50	287,585
05 Jan 24	186.35001 +1.25	187.30	184.20	184.25	405,907
04 Jan 24	185.10001 +2.65	185.65	182.30	182.40	320,050
03 Jan 24	182.45000 -2.45	185.80	182.10	185.20	355,433
02 Jan 24	184.89999 -1.60	187.90	184.00	187.10	393,701
29 Dec 23	186.50000 +1.80	186.50	185.05	185.20	137,820
28 Dec 23	184.70000 -0.55	186.20	184.60	185.70	174,296
27 Dec 23	185.25000 +1.20	185.45	183.95	184.45	179,473
22 Dec 23	184.05000 +0.95	185.15	182.90	183.05	192,905
21 Dec 23	183.10001 +0.00	184.00	182.55	183.05	271,929
20 Dec 23	183.10001 +1.85	183.15	181.20	181.35	302,301
19 Dec 23	181.25000 +0.55	181.70	180.40	180.75	331,745
18 Dec 23	180.70000 +3.00	181.25	178.55	178.65	303,348
15 Dec 23	177.70000 +1.05	179.15	176.75	177.90	848,658
14 Dec 23	176.64999 -3.20	180.35	175.95	179.95	635,498
13 Dec 23	179.85001 -1.55	181.60	179.00	181.60	387,163
12 Dec 23	181.39999 +0.20	182.00	180.75	181.75	323,646
11 Dec 23	181.20000 +0.70	182.10	180.05	180.30	329,037
08 Dec 23	180.50000 +2.20	180.50	177.70	178.25	425,023
07 Dec 23	178.30000 -1.10	180.05	178.30	179.40	449,909
06 Dec 23	179.39999 -0.10	180.40	178.65	180.00	262,704
05 Dec 23	179.50000 +2.70	179.50	177.45	177.50	337,355
04 Dec 23	176.80000 +0.50	177.70	176.10	176.30	185,478
01 Dec 23	176.30000 +2.00	176.60	174.90	175.00	365,830
30 Nov 23	174.30000 +0.25	174.65	173.40	174.35	460,646
29 Nov 23	174.05000 +1.10	174.80	173.10	173.50	239,107
28 Nov 23	172.95000 -0.45	173.25	171.95	172.15	373,616
27 Nov 23	173.39999 +0.40	174.80	173.00	173.75	355,782
24 Nov 23	173.00000 -1.35	174.40	172.55	174.40	254,997
23 Nov 23	174.35001 +1.85	174.70	172.30	172.55	229,455
22 Nov 23	172.50000 +1.15	173.55	171.30	171.70	300,843
21 Nov 23	171.35001 +2.05	172.00	169.25	169.80	287,868
20 Nov 23	169.30000 +0.55	169.70	168.25	168.60	252,575
17 Nov 23	168.75000 +1.45	169.15	166.85	167.80	371,429
16 Nov 23	167.30000 +0.80	167.30	165.70	166.35	212,006
15 Nov 23	166.50000 -0.25	167.95	166.10	166.35	266,060
14 Nov 23	166.75000 +0.05	167.85	166.05	166.90	297,283
13 Nov 23	166.70000 +0.85	166.95	165.20	166.70	228,580
10 Nov 23	165.85001 -1.10	168.15	164.70	167.10	403,939
09 Nov 23	166.95000 +1.90	167.80	165.80	165.85	271,009
08 Nov 23	165.05000 +0.20	165.80	163.10	164.50	270,035
07 Nov 23	164.85001 +5.60	166.00	158.30	159.80	555,129
06 Nov 23	159.25000 +0.75	160.35	158.35	159.35	221,408
03 Nov 23	158.50000 -0.25	160.10	158.50	158.90	380,906
02 Nov 23	158.75000 +0.90	159.95	158.35	159.10	250,265
01 Nov 23	157.85001 +2.65	157.95	154.95	156.00	286,665
31 Oct 23	155.20000 -0.75	156.85	154.75	156.65	289,086
30 Oct 23	155.95000 +0.85	156.25	155.20	155.55	202,547
27 Oct 23	155.10001 -1.00	157.10	155.10	156.20	250,219
26 Oct 23	156.10001 +0.30	156.65	154.80	155.40	254,762
25 Oct 23	155.80000 +0.45	156.35	153.05	154.20	231,747
24 Oct 23	155.35001 -1.60	157.95	155.05	156.75	395,822
23 Oct 23	156.95000 -0.75	158.55	155.75	158.55	264,238
20 Oct 23	157.70000 +0.05	159.05	156.55	156.70	552,484
19 Oct 23	157.64999 +0.45	159.20	152.60	155.35	526,161
18 Oct 23	157.20000 -0.85	158.40	156.55	156.90	258,726
17 Oct 23	158.05000 -2.25	160.70	156.05	158.90	378,654
16 Oct 23	160.30000 +1.50	160.40	158.05	158.80	389,949
13 Oct 23	158.80000 -3.10	161.95	158.80	161.95	401,288
12 Oct 23	161.89999 -0.50	163.45	161.65	162.95	281,315
11 Oct 23	162.39999 -2.90	165.00	161.70	165.00	481,701
10 Oct 23	165.30000 +2.30	166.20	164.60	164.60	432,654
09 Oct 23	163.00000 +0.30	163.60	162.05	162.20	340,486
06 Oct 23	162.70000 +2.05	163.10	160.75	160.95	346,435
05 Oct 23	160.64999 +1.30	161.10	159.10	159.65	261,860
04 Oct 23	159.35001 -0.55	160.15	158.55	158.95	279,044
03 Oct 23	159.89999 -0.90	161.10	159.60	160.35	243,052
02 Oct 23	160.80000 -2.90	164.00	160.30	163.70	300,131
29 Sep 23	163.70000 -0.20	166.85	163.70	164.10	458,491
28 Sep 23	163.89999 +3.85	163.90	159.80	160.40	415,608
27 Sep 23	160.05000 -0.75	161.30	160.00	160.90	324,110
26 Sep 23	160.80000 -0.75	161.35	160.05	161.20	318,178
25 Sep 23	161.55000 -2.20	163.75	161.10	163.55	233,053
22 Sep 23	163.75000 +0.25	164.35	162.00	162.25	272,620
21 Sep 23	163.50000 -2.25	165.60	163.30	165.15	363,653
20 Sep 23	165.75000 -1.30	166.70	165.40	166.20	313,471
19 Sep 23	167.05000 +2.90	167.55	164.00	164.00	421,556
18 Sep 23	164.14999 -1.05	165.55	163.50	165.00	234,227
15 Sep 23	165.20000 +1.85	165.30	163.75	164.45	962,669
14 Sep 23	163.35001 -0.05	164.85	162.60	164.15	406,943
13 Sep 23	163.39999 -0.60	163.75	161.75	163.15	251,218
12 Sep 23	164.00000 +0.30	164.50	163.15	164.15	202,242
11 Sep 23	163.70000 +0.60	164.25	162.95	164.15	309,283
08 Sep 23	163.10001 +1.65	164.15	161.15	162.25	388,101
07 Sep 23	161.45000 -0.10	162.25	157.75	161.15	364,439
06 Sep 23	161.55000 -1.00	162.45	159.60	161.00	324,413
05 Sep 23	162.55000 -0.40	163.75	162.00	162.25	271,068
04 Sep 23	162.95000 -1.50	164.70	162.30	164.50	217,604
01 Sep 23	164.45000 +0.60	165.30	163.70	163.70	273,420
31 Aug 23	163.85001 -0.40	164.80	163.85	164.80	491,836
30 Aug 23	164.25000 -0.10	164.75	163.75	164.35	210,527
29 Aug 23	164.35001 +0.15	164.75	163.75	164.70	278,141
28 Aug 23	164.20000 +1.20	164.30	162.70	163.75	233,041
25 Aug 23	163.00000 -0.75	164.45	163.00	163.30	311,691
24 Aug 23	163.75000 +0.55	165.50	163.60	164.45	248,054
23 Aug 23	163.20000 +1.20	163.75	161.95	162.15	272,097
22 Aug 23	162.00000 +0.50	163.30	161.85	162.30	253,124
21 Aug 23	161.50000 -1.45	163.00	161.30	162.65	212,985
18 Aug 23	162.95000 -0.90	163.70	162.00	163.70	278,297
17 Aug 23	163.85001 -3.55	166.60	163.75	166.50	359,779
16 Aug 23	167.39999 -1.10	168.85	167.25	168.55	148,045
15 Aug 23	168.50000 -1.40	170.25	167.95	169.65	190,267
14 Aug 23	169.89999 +0.65	170.00	168.90	169.25	161,510
11 Aug 23	169.25000 -2.15	171.20	168.90	170.85	247,799
10 Aug 23	171.39999 +1.85	171.95	170.30	170.70	238,059
09 Aug 23	169.55000 +1.05	170.50	168.95	169.25	155,813
08 Aug 23	168.50000 -0.30	169.85	167.90	169.10	310,616
07 Aug 23	168.80000 -0.95	168.85	166.50	166.70	230,789
04 Aug 23	169.75000 +0.70	170.05	167.95	169.60	290,141
03 Aug 23	169.05000 +0.15	169.70	166.60	167.90	379,573
02 Aug 23	168.89999 -1.80	170.85	168.50	169.80	328,071
01 Aug 23	170.70000 -3.60	174.65	170.70	174.25	389,417
31 Jul 23	174.30000 -2.00	175.60	172.80	175.60	395,771
28 Jul 23	176.30000 +2.10	177.45	174.20	174.30	512,562
27 Jul 23	174.20000 +4.65	174.95	170.40	170.70	546,242
26 Jul 23	169.55000 +1.80	169.65	167.35	167.45	455,598
25 Jul 23	167.75000 +1.00	168.20	164.35	166.65	313,675
24 Jul 23	166.75000 -0.50	167.05	165.25	166.45	247,498
21 Jul 23	167.25000 +0.20	168.30	166.45	167.85	302,298
20 Jul 23	167.05000 +1.80	167.05	165.25	165.50	243,370
19 Jul 23	165.25000 +0.70	166.20	165.00	165.45	214,002
18 Jul 23	164.55000 +0.05	164.75	163.55	164.35	152,633
17 Jul 23	164.50000 +0.05	165.30	163.60	164.50	162,741
14 Jul 23	164.45000 +2.10	164.75	162.50	162.50	266,495
13 Jul 23	162.35001 -0.15	162.65	159.70	161.25	339,853
12 Jul 23	162.50000 +2.65	163.15	159.85	160.15	387,461
11 Jul 23	159.85001 -1.45	162.05	159.65	162.00	257,206
10 Jul 23	161.30000 +0.10	162.55	160.85	161.05	174,790
07 Jul 23	161.20000 -1.60	162.90	160.45	162.90	402,772
06 Jul 23	162.80000 -4.95	167.95	162.30	167.80	406,422
05 Jul 23	167.75000 -2.85	169.25	167.55	168.50	330,564
04 Jul 23	170.60001 +2.00	171.00	167.90	168.10	299,701
03 Jul 23	168.60001 -0.50	169.95	168.50	169.35	204,450
30 Jun 23	169.10001 +1.70	169.95	167.20	168.05	482,958
29 Jun 23	167.39999 +0.65	168.30	167.05	167.45	209,522
28 Jun 23	166.75000 -0.25	167.75	166.15	167.45	248,860
27 Jun 23	167.00000 -1.10	169.00	166.30	168.10	339,024
26 Jun 23	168.10001 +0.40	169.75	166.95	168.25	408,197
23 Jun 23	167.70000 +1.60	168.10	165.75	166.30	368,668
22 Jun 23	166.10001 -0.90	166.40	165.05	166.10	271,592
21 Jun 23	167.00000 -0.70	169.20	166.75	167.35	406,059
20 Jun 23	167.70000 +0.00	169.40	167.30	167.40	245,603
19 Jun 23	167.70000 -5.35	172.95	167.65	172.95	308,049
16 Jun 23	173.05000 +3.80	173.60	168.45	169.05	1,322,085
15 Jun 23	169.25000 +2.25	169.50	166.65	166.65	335,912
14 Jun 23	167.00000 +0.05	167.70	166.70	167.00	393,248
13 Jun 23	166.95000 +2.00	167.35	164.60	165.10	473,308
12 Jun 23	164.95000 +0.15	165.85	164.25	165.45	370,898
09 Jun 23	164.80000 +0.85	165.35	163.30	164.35	431,965
08 Jun 23	163.95000 +0.95	163.95	161.65	162.80	384,157
07 Jun 23	163.00000 -0.70	164.10	162.50	163.95	269,658
06 Jun 23	163.70000 +0.60	164.25	162.25	162.60	240,084
05 Jun 23	163.10001 -2.50	165.50	163.10	164.70	318,081
02 Jun 23	165.60001 +2.05	165.85	163.60	164.50	364,521
01 Jun 23	163.55000 +2.05	164.50	162.20	162.20	334,085
31 May 23	161.50000 -2.20	163.95	161.35	163.00	993,497
30 May 23	163.70000 -0.40	165.00	163.35	164.85	251,099
29 May 23	164.10001 -0.70	166.20	163.90	166.05	90,158
26 May 23	164.80000 +1.65	165.10	162.80	163.75	337,145
25 May 23	163.14999 -2.50	165.55	163.15	165.05	387,972
24 May 23	165.64999 -1.35	167.35	165.15	166.95	321,072
23 May 23	167.00000 -1.65	168.75	166.95	168.65	255,500
22 May 23	168.64999 -0.30	169.90	168.65	168.70	297,429
19 May 23	168.95000 +1.95	169.60	166.75	167.75	524,084
18 May 23	167.00000 +1.85	168.05	166.05	166.10	311,645
17 May 23	165.14999 -6.35	166.95	163.65	166.25	431,295
16 May 23	171.50000 -0.30	172.70	171.30	171.75	433,875
15 May 23	171.80000 -2.20	174.60	171.70	174.60	327,476
12 May 23	174.00000 +1.50	174.40	173.15	173.75	354,685
11 May 23	172.50000 -0.35	175.00	171.55	173.75	294,320
10 May 23	172.85001 -2.30	175.80	172.20	173.90	364,647
09 May 23	175.14999 +0.20	175.25	173.05	174.10	294,588
08 May 23	174.95000 -0.80	176.85	174.10	176.00	227,276
05 May 23	175.75000 -0.40	177.50	174.40	176.50	445,437
04 May 23	176.14999 +3.00	176.95	172.40	172.95	526,595
03 May 23	173.14999 +1.25	173.90	171.85	171.85	349,473
02 May 23	171.89999 -1.00	174.50	171.20	173.95	396,945
28 Apr 23	172.89999 +3.90	174.65	170.50	170.85	777,966
27 Apr 23	169.00000 -14.15	176.10	168.65	172.00	1,415,024
26 Apr 23	183.14999 -3.15	185.60	182.95	184.95	360,625
25 Apr 23	186.30000 +3.35	186.35	182.70	182.70	396,221
24 Apr 23	182.95000 -1.75	184.25	182.75	183.80	224,661
21 Apr 23	184.70000 +2.30	184.70	181.60	181.60	417,327
20 Apr 23	182.39999 +2.10	182.70	179.30	179.40	367,730
19 Apr 23	180.30000 +1.65	181.30	178.65	179.30	238,552
18 Apr 23	178.64999 +0.00	179.35	177.20	178.45	300,029
17 Apr 23	178.64999 -2.05	181.75	178.20	181.55	314,664
14 Apr 23	180.70000 -2.75	183.85	180.60	183.45	334,968
13 Apr 23	183.45000 +0.50	184.15	181.90	183.30	223,003
12 Apr 23	182.95000 +1.00	184.40	182.00	182.30	407,323
11 Apr 23	181.95000 -0.30	182.70	179.90	182.00	339,785
06 Apr 23	182.25000 +2.40	182.25	178.50	178.80	301,404
05 Apr 23	179.85001 +1.25	180.45	177.80	178.35	297,386
04 Apr 23	178.60001 +2.55	179.30	176.15	176.60	295,588
03 Apr 23	176.05000 -3.40	179.20	174.80	179.00	371,503
31 Mar 23	179.45000 +1.50	180.45	177.50	177.80	451,942
30 Mar 23	177.95000 -3.25	182.00	176.90	181.90	421,288
29 Mar 23	181.20000 +0.80	181.60	180.15	180.95	292,432
28 Mar 23	180.39999 -0.10	180.65	179.30	180.05	223,820
27 Mar 23	180.50000 +1.40	180.95	178.70	180.10	312,669
24 Mar 23	179.10001 +0.85	180.10	177.35	178.25	606,867
23 Mar 23	178.25000 -0.20	181.15	177.95	178.80	500,966
22 Mar 23	178.45000 +0.85	179.30	177.65	178.45	337,117
21 Mar 23	177.60001 +2.70	177.60	174.10	174.50	504,925
20 Mar 23	174.89999 +5.05	177.25	169.35	169.35	691,874
17 Mar 23	169.85001 -2.10	173.50	168.90	172.00	961,553
16 Mar 23	171.95000 +7.00	172.30	168.65	169.20	617,756
15 Mar 23	164.95000 -3.25	169.75	164.95	168.15	600,691
14 Mar 23	168.20000 +2.50	168.55	164.60	166.50	398,120
13 Mar 23	165.70000 -2.65	169.35	164.75	168.00	406,012
10 Mar 23	168.35001 +1.40	168.75	165.55	165.55	437,198
09 Mar 23	166.95000 +2.90	166.95	163.65	164.10	265,740
08 Mar 23	164.05000 -1.55	165.90	163.90	165.15	420,575
07 Mar 23	165.60001 -0.30	167.60	165.50	165.90	298,271
06 Mar 23	165.89999 -0.75	167.50	165.20	166.95	238,749
03 Mar 23	166.64999 +0.15	167.95	166.35	166.50	316,680
02 Mar 23	166.50000 +0.55	166.80	163.30	165.80	268,034
01 Mar 23	165.95000 +0.95	168.00	164.95	165.20	331,580
28 Feb 23	165.00000 -0.85	166.55	164.05	165.45	576,681
27 Feb 23	165.85001 +0.80	167.35	164.60	165.70	310,650
24 Feb 23	165.05000 +1.45	166.25	163.95	163.95	996,480
23 Feb 23	163.60001 -1.00	166.20	163.10	164.60	525,713
22 Feb 23	164.60001 -4.70	170.25	164.25	169.70	752,529
21 Feb 23	169.30000 -2.35	170.70	165.40	167.80	475,402
20 Feb 23	171.64999 +0.20	172.60	171.30	172.35	164,687
17 Feb 23	171.45000 +0.30	172.20	168.85	170.45	340,049
16 Feb 23	171.14999 -2.55	174.45	170.75	174.10	273,992
15 Feb 23	173.70000 +2.50	174.00	171.55	171.55	262,734
14 Feb 23	171.20000 +0.95	172.60	170.55	171.35	248,805
13 Feb 23	170.25000 +0.80	170.80	168.15	169.65	197,070
10 Feb 23	169.45000 +0.10	171.30	169.10	169.55	310,916
09 Feb 23	169.35001 +3.05	173.80	167.00	167.15	438,020
08 Feb 23	166.30000 -0.15	167.10	165.70	166.60	384,210
07 Feb 23	166.45000 -0.95	167.35	165.40	166.65	449,448
06 Feb 23	167.39999 +0.40	167.55	166.05	166.80	228,305
03 Feb 23	167.00000 -2.45	169.30	163.90	169.30	479,926
02 Feb 23	169.45000 +3.10	170.20	166.60	166.95	573,046
01 Feb 23	166.35001 +2.10	166.70	164.35	164.40	575,322
31 Jan 23	164.25000 +1.45	164.25	161.70	163.00	424,485
30 Jan 23	162.80000 -0.75	163.70	161.90	162.85	378,967
27 Jan 23	163.55000 +1.65	163.65	161.70	162.55	495,195
26 Jan 23	161.89999 -0.60	163.55	160.50	163.30	455,894
25 Jan 23	162.50000 +0.25	163.00	160.45	162.90	242,915
24 Jan 23	162.25000 +0.20	162.55	160.40	161.80	296,540
23 Jan 23	162.05000 -2.10	165.75	161.80	164.65	288,114
20 Jan 23	164.14999 -1.80	166.30	162.50	166.25	392,137
19 Jan 23	165.95000 +0.55	166.60	164.55	165.30	324,905
18 Jan 23	165.39999 +1.65	165.70	163.65	163.95	325,609
17 Jan 23	163.75000 -0.45	165.25	162.60	164.50	284,172
16 Jan 23	164.20000 +1.25	165.10	162.45	163.85	165,709
13 Jan 23	162.95000 +0.70	164.80	161.80	162.05	418,033
12 Jan 23	162.25000 -0.60	163.10	160.85	162.65	330,418
11 Jan 23	162.85001 +0.05	164.80	160.55	162.00	368,892
10 Jan 23	162.80000 +2.85	163.50	160.40	160.40	460,605
09 Jan 23	159.95000 +2.80	161.15	156.00	157.05	451,254
06 Jan 23	157.14999 -0.25	157.55	155.25	157.10	431,088
05 Jan 23	157.39999 -1.95	159.95	157.40	159.30	274,672
04 Jan 23	159.35001 -1.75	161.80	158.70	161.70	368,250
03 Jan 23	161.10001 -0.70	163.60	160.40	161.80	245,925
02 Jan 23	161.80000 +0.40	161.80	159.00	161.00	245,692
30 Dec 22	161.39999 -2.45	163.60	161.30	163.30	144,814
29 Dec 22	163.85001 +1.60	163.95	160.95	162.00	131,966
28 Dec 22	162.25000 -0.55	163.60	162.05	162.80	170,080
27 Dec 22	162.80000 -0.65	164.15	162.80	163.95	113,661
23 Dec 22	163.45000 -0.10	164.00	162.20	164.00	122,943
22 Dec 22	163.55000 -1.50	166.55	163.40	164.90	249,626
21 Dec 22	165.05000 +2.95	165.05	161.55	162.40	224,308
20 Dec 22	162.10001 -2.50	165.15	161.70	163.75	285,089
19 Dec 22	164.60001 -1.25	165.70	163.40	165.45	319,595
16 Dec 22	165.85001 -0.70	167.35	165.15	166.00	962,630
15 Dec 22	166.55000 -2.35	169.10	165.75	167.45	351,620
14 Dec 22	168.89999 +0.45	169.40	167.20	168.05	302,973
13 Dec 22	168.45000 +0.00	171.50	166.55	168.70	404,910
12 Dec 22	168.45000 -3.70	171.50	167.90	170.10	365,728
09 Dec 22	172.14999 +0.25	173.20	170.95	172.80	225,022
08 Dec 22	171.89999 -0.85	173.55	170.75	173.30	227,591
07 Dec 22	172.75000 -0.65	174.40	172.75	173.35	290,374
06 Dec 22	173.39999 -1.20	175.50	173.10	174.90	227,216
05 Dec 22	174.60001 -4.00	178.60	174.40	178.60	303,099
02 Dec 22	178.60001 +0.30	179.10	177.20	177.75	361,106
01 Dec 22	178.30000 +2.40	180.00	174.95	176.00	385,679
30 Nov 22	175.89999 +3.40	175.90	172.45	172.90	992,670
29 Nov 22	172.50000 -1.40	174.55	172.20	173.75	245,935
28 Nov 22	173.89999 +0.80	175.00	172.50	173.25	248,424
25 Nov 22	173.10001 -0.30	174.20	172.15	173.40	223,215
24 Nov 22	173.39999 -0.75	174.75	172.95	174.35	181,999
23 Nov 22	174.14999 +2.05	174.35	172.20	172.50	214,203
22 Nov 22	172.10001 +0.75	172.75	170.70	171.35	258,331
21 Nov 22	171.35001 +0.95	171.60	169.65	170.05	197,467
18 Nov 22	170.39999 +1.05	171.95	169.90	169.90	560,504
17 Nov 22	169.35001 -0.40	171.40	168.15	170.25	252,975
16 Nov 22	169.75000 +4.80	170.10	165.20	165.20	439,339
15 Nov 22	164.95000 +3.00	165.15	160.90	161.95	349,430
14 Nov 22	161.95000 -0.20	164.90	161.65	162.85	298,824
11 Nov 22	162.14999 -1.15	165.55	162.15	164.05	822,759
10 Nov 22	163.30000 +0.60	165.75	160.80	162.25	546,793
09 Nov 22	162.70000 +1.45	163.00	161.10	161.50	270,928
08 Nov 22	161.25000 -0.35	161.25	158.25	161.20	281,767
07 Nov 22	161.60001 +2.95	161.90	157.65	158.25	446,450
04 Nov 22	158.64999 -1.20	160.15	157.85	160.00	446,087
03 Nov 22	159.85001 -2.30	162.45	159.60	161.65	306,753
02 Nov 22	162.14999 +0.10	163.40	161.60	162.20	273,078
01 Nov 22	162.05000 -2.60	165.65	161.45	165.10	389,826
31 Oct 22	164.64999 -1.15	165.90	163.95	165.90	305,403
28 Oct 22	165.80000 +1.75	166.45	163.75	164.20	341,399
27 Oct 22	164.05000 -1.50	165.85	163.20	164.85	373,102
26 Oct 22	165.55000 +2.85	166.25	161.30	162.45	318,661
25 Oct 22	162.70000 +0.90	163.20	160.30	161.90	289,672
24 Oct 22	161.80000 +1.05	162.65	159.10	160.95	312,602
21 Oct 22	160.75000 +3.55	160.75	154.95	156.05	659,782
20 Oct 22	157.20000 -6.10	162.80	155.40	161.75	761,547
19 Oct 22	163.30000 -1.45	164.50	161.95	163.20	298,473
18 Oct 22	164.75000 +1.60	166.95	162.70	163.05	358,972
17 Oct 22	163.14999 +0.70	164.30	160.70	162.20	346,280
14 Oct 22	162.45000 -0.25	164.70	159.50	163.00	468,145
13 Oct 22	162.70000 -0.15	163.75	160.10	163.55	503,536
12 Oct 22	162.85001 -3.15	166.10	161.70	166.10	296,264
11 Oct 22	166.00000 -0.45	167.70	164.85	166.55	272,662
10 Oct 22	166.45000 -1.05	168.90	166.05	167.00	220,162
07 Oct 22	167.50000 -3.25	170.95	167.40	170.00	261,907
06 Oct 22	170.75000 -2.95	175.85	169.80	173.30	315,853
05 Oct 22	173.70000 +2.20	174.15	171.30	171.40	337,321
04 Oct 22	171.50000 +2.05	172.55	166.35	169.35	462,890
03 Oct 22	169.45000 +1.20	171.15	166.35	167.25	263,962
30 Sep 22	168.25000 +0.35	169.15	165.95	167.60	455,154
29 Sep 22	167.89999 +1.05	167.90	164.75	166.60	445,879
28 Sep 22	166.85001 +0.40	170.30	165.15	165.40	522,602
27 Sep 22	166.45000 +0.55	167.90	164.95	166.70	509,594
26 Sep 22	165.89999 +0.20	167.15	163.15	163.25	245,515
23 Sep 22	165.70000 -2.30	168.15	165.10	167.65	496,170
22 Sep 22	168.00000 -2.50	172.45	167.40	168.50	318,184
21 Sep 22	170.50000 +0.70	170.85	167.85	168.40	236,215
20 Sep 22	169.80000 -1.85	173.90	168.60	173.60	307,759
19 Sep 22	171.64999 +1.35	172.25	165.95	170.70	334,270
16 Sep 22	170.30000 -1.90	172.90	169.90	172.90	749,139
15 Sep 22	172.20000 -0.15	173.35	170.80	172.25	353,917
14 Sep 22	172.35001 +0.75	174.10	171.65	172.40	343,752
13 Sep 22	171.60001 -0.40	174.15	170.95	171.95	283,186
12 Sep 22	172.00000 +1.85	172.20	169.75	169.80	254,492
09 Sep 22	170.14999 +0.40	171.70	169.25	170.05	271,217
08 Sep 22	169.75000 +0.80	170.65	165.55	168.60	334,751
07 Sep 22	168.95000 +1.60	170.35	166.75	167.95	304,302
06 Sep 22	167.35001 -0.20	169.35	166.05	167.80	258,455
05 Sep 22	167.55000 -2.70	167.90	163.65	167.20	288,303
02 Sep 22	170.25000 +4.40	170.25	166.25	166.30	298,255
01 Sep 22	165.85001 -2.60	168.35	165.05	167.45	256,444
31 Aug 22	168.45000 +0.05	169.90	167.05	169.00	440,376
30 Aug 22	168.39999 -1.05	170.95	167.60	169.80	252,299
29 Aug 22	169.45000 -0.10	169.90	167.10	168.05	233,026
26 Aug 22	169.55000 -2.20	172.00	168.65	171.50	350,054
25 Aug 22	171.75000 +0.50	175.75	171.55	172.95	257,305
24 Aug 22	171.25000 +2.20	172.20	167.60	168.25	233,559
23 Aug 22	169.05000 -1.90	170.80	168.40	170.55	233,709
22 Aug 22	170.95000 +0.15	171.50	168.75	170.45	265,564
19 Aug 22	170.80000 +0.00	171.60	169.40	171.30	406,198
18 Aug 22	170.80000 +2.30	171.30	168.65	169.10	235,869
17 Aug 22	168.50000 +0.30	170.40	168.20	168.75	216,711
16 Aug 22	168.20000 -0.75	170.30	166.90	168.00	315,385
15 Aug 22	168.95000 +4.45	169.60	164.45	164.60	314,879
12 Aug 22	164.50000 -5.55	170.35	164.15	170.35	600,419
11 Aug 22	170.05000 -2.65	173.40	169.15	173.10	454,478
10 Aug 22	172.70000 -2.20	175.35	172.10	174.55	379,756
09 Aug 22	174.89999 +0.15	175.90	173.85	174.65	256,001
08 Aug 22	174.75000 +0.75	175.80	173.35	173.85	231,845
05 Aug 22	174.00000 +0.10	175.75	173.20	174.00	298,051
04 Aug 22	173.89999 -0.65	175.00	172.75	174.95	317,176
03 Aug 22	174.55000 +2.15	174.90	171.65	172.40	320,182
02 Aug 22	172.39999 -0.65	173.80	171.50	171.70	360,879
01 Aug 22	173.05000 +2.55	174.20	170.05	170.05	386,793
29 Jul 22	170.50000 +1.85	171.85	168.10	169.40	560,727
28 Jul 22	168.64999 +3.40	169.45	165.15	166.60	445,607
27 Jul 22	165.25000 +3.75	167.30	162.25	162.25	374,959
26 Jul 22	161.50000 -0.10	163.60	160.85	161.30	336,852
25 Jul 22	161.60001 +0.45	164.00	160.40	160.95	294,119
22 Jul 22	161.14999 -3.95	165.55	160.60	165.30	339,625
21 Jul 22	165.10001 +1.50	165.10	162.80	163.85	278,957
20 Jul 22	163.60001 +1.05	164.35	162.20	163.30	339,120
19 Jul 22	162.55000 +1.55	162.90	158.05	159.75	344,011
18 Jul 22	161.00000 +1.40	162.85	159.40	160.15	258,579
15 Jul 22	159.60001 -0.60	160.55	158.00	160.05	412,007
14 Jul 22	160.20000 -5.00	165.60	159.00	165.10	527,005
13 Jul 22	165.20000 +0.65	165.35	162.20	164.10	570,799
12 Jul 22	164.55000 +3.60	164.55	160.50	160.80	572,191
11 Jul 22	160.95000 +1.00	161.05	159.05	159.35	261,997
08 Jul 22	159.95000 +1.20	159.95	157.50	159.15	355,694
07 Jul 22	158.75000 -1.85	164.60	158.75	162.45	473,211
06 Jul 22	160.60001 +5.30	160.70	155.50	155.90	462,732
05 Jul 22	155.30000 -1.35	159.55	154.50	157.20	467,346
04 Jul 22	156.64999 +2.20	157.45	155.10	155.20	219,115
01 Jul 22	154.45000 -5.15	160.90	153.75	160.20	433,607
30 Jun 22	159.60001 -0.05	159.75	157.40	158.45	588,633
29 Jun 22	159.64999 +1.65	159.65	157.50	157.50	371,889
28 Jun 22	158.00000 -0.95	159.95	157.90	159.75	352,026
27 Jun 22	158.95000 +1.65	160.65	157.65	157.65	409,103
24 Jun 22	157.30000 +1.10	158.80	156.50	156.95	407,945
23 Jun 22	156.20000 +0.25	157.15	154.55	155.55	366,711
22 Jun 22	155.95000 +1.20	156.00	152.55	153.60	336,895
21 Jun 22	154.75000 +0.00	155.65	152.40	155.20	373,555
20 Jun 22	154.75000 +0.75	155.10	151.95	154.30	245,937
17 Jun 22	154.00000 -0.30	156.45	153.60	154.90	1,011,755
16 Jun 22	154.30000 -0.05	156.00	153.40	154.40	449,835
15 Jun 22	154.35001 +2.50	155.55	151.60	153.50	487,662
14 Jun 22	151.85001 +1.75	154.85	151.55	151.55	567,858
13 Jun 22	150.10001 -1.85	152.45	148.45	150.35	480,627
10 Jun 22	151.95000 +1.40	152.80	148.15	150.35	580,978
09 Jun 22	150.55000 -0.35	151.80	150.15	150.55	409,236
08 Jun 22	150.89999 -3.00	154.15	150.35	154.10	429,593
07 Jun 22	153.89999 -2.50	156.30	153.05	154.95	395,300
06 Jun 22	156.39999 +0.85	157.40	154.65	155.70	203,504
03 Jun 22	155.55000 +0.05	156.35	154.45	156.30	232,414
02 Jun 22	155.50000 +1.15	156.20	154.05	155.00	287,127
01 Jun 22	154.35001 -1.90	157.75	154.10	156.70	366,832
31 May 22	156.25000 -3.70	159.65	155.60	158.75	975,343
30 May 22	159.95000 -3.80	164.10	156.50	164.10	476,158
27 May 22	163.75000 +0.00	164.40	162.60	164.40	519,398
26 May 22	163.75000 +0.50	164.05	162.80	163.85	354,596
25 May 22	163.25000 -2.60	167.15	162.85	166.50	382,535
24 May 22	165.85001 +3.15	166.75	161.95	162.55	474,455
23 May 22	162.70000 +0.30	164.70	160.45	164.60	291,802
20 May 22	162.39999 +3.25	162.40	158.90	160.90	510,350
19 May 22	159.14999 -5.05	160.45	154.60	160.45	605,520
18 May 22	164.20000 -0.05	167.85	163.65	163.65	558,943
17 May 22	164.25000 +2.15	164.70	162.05	163.75	293,410
16 May 22	162.10001 -0.75	163.70	160.80	162.50	358,536
13 May 22	162.85001 +0.85	163.50	159.90	162.05	510,278
12 May 22	162.00000 -0.10	163.55	158.60	160.25	400,962
11 May 22	162.10001 +0.80	162.25	158.80	162.25	567,036
10 May 22	161.30000 +2.65	162.50	159.85	160.65	379,936
09 May 22	158.64999 -2.65	161.00	158.35	160.05	358,028
06 May 22	161.30000 -2.40	164.20	160.60	163.05	449,794
05 May 22	163.70000 -2.75	168.15	163.40	167.65	499,691
04 May 22	166.45000 -0.15	167.85	164.40	166.00	436,198
03 May 22	166.60001 +0.15	167.15	164.05	165.00	390,564
02 May 22	166.45000 +0.25	168.45	163.70	165.05	477,254
29 Apr 22	166.20000 +2.80	167.45	164.45	164.55	501,999
28 Apr 22	163.39999 +0.10	165.15	161.65	164.30	470,087
27 Apr 22	163.30000 -2.05	166.30	160.45	165.75	530,521
26 Apr 22	165.35001 +1.40	169.95	164.25	167.00	611,231
25 Apr 22	163.95000 +1.05	164.10	159.15	160.20	474,226
22 Apr 22	162.89999 -0.65	164.70	161.40	161.65	398,238
21 Apr 22	163.55000 -2.00	166.25	162.60	164.70	406,805
20 Apr 22	165.55000 +1.75	166.45	163.60	164.05	348,339
19 Apr 22	163.80000 -4.55	168.30	162.55	168.30	468,519
14 Apr 22	168.35001 +2.35	168.65	165.95	166.40	494,204
13 Apr 22	166.00000 -0.45	166.80	165.20	165.95	287,237
12 Apr 22	166.45000 -0.80	167.05	161.90	164.10	525,965
11 Apr 22	167.25000 -1.05	169.35	166.90	167.25	254,144
08 Apr 22	168.30000 +2.80	169.50	166.90	168.15	357,547
07 Apr 22	165.50000 -0.45	169.35	165.35	166.40	480,667
06 Apr 22	165.95000 -2.25	169.55	164.70	167.85	355,660
05 Apr 22	168.20000 +5.05	168.20	163.25	163.50	364,364
04 Apr 22	163.14999 -1.45	164.95	162.40	164.90	265,283
01 Apr 22	164.60001 +1.60	165.20	163.10	163.75	325,650
31 Mar 22	163.00000 -2.15	166.30	163.00	165.75	542,987
30 Mar 22	165.14999 +0.80	165.60	162.80	163.00	561,411
29 Mar 22	164.35001 +0.75	166.25	162.70	165.20	560,572
28 Mar 22	163.60001 +1.40	165.60	162.80	162.90	416,688
25 Mar 22	162.20000 +3.35	162.45	157.95	158.85	704,526
24 Mar 22	158.85001 -0.55	160.70	158.25	159.70	546,102
23 Mar 22	159.39999 -4.25	164.35	158.70	163.70	379,661
22 Mar 22	163.64999 +2.90	163.80	160.50	161.35	493,098
21 Mar 22	160.75000 -0.30	162.40	160.00	160.20	407,000
18 Mar 22	161.05000 +1.85	161.50	157.35	158.65	1,020,919
17 Mar 22	159.20000 -2.95	161.15	157.45	160.00	541,295
16 Mar 22	162.14999 +7.55	162.30	157.05	157.30	846,374
15 Mar 22	154.60001 +1.95	155.70	151.80	153.40	570,901
14 Mar 22	152.64999 +6.75	153.10	146.95	147.25	658,120
11 Mar 22	145.89999 +1.85	149.45	143.40	144.10	668,026
10 Mar 22	144.05000 -0.60	146.35	142.55	143.60	694,782
09 Mar 22	144.64999 +7.75	144.65	138.25	139.25	926,680
08 Mar 22	136.89999 -3.60	141.55	135.80	139.00	998,767
07 Mar 22	140.50000 -0.40	142.35	137.10	137.75	1,341,562
04 Mar 22	140.89999 -4.75	146.05	140.30	144.70	851,531
03 Mar 22	145.64999 -0.60	148.25	142.85	145.20	693,944
02 Mar 22	146.25000 -1.20	148.40	145.70	147.30	689,559
01 Mar 22	147.45000 -5.25	152.80	147.45	152.40	627,307
28 Feb 22	152.70000 +0.50	153.15	149.70	149.70	731,479
25 Feb 22	152.20000 +0.00	153.40	149.85	153.40	708,743
24 Feb 22	152.20000 -0.30	152.20	147.45	149.05	919,188
23 Feb 22	152.50000 -2.10	155.80	151.40	154.90	604,656
22 Feb 22	154.60001 +1.05	154.75	152.10	152.10	547,189
21 Feb 22	153.55000 -2.80	158.15	153.30	158.15	399,828
18 Feb 22	156.35001 -1.40	159.00	155.90	158.10	385,819
17 Feb 22	157.75000 -1.30	159.40	156.90	158.55	413,069
16 Feb 22	159.05000 -0.20	160.50	157.65	159.10	306,616
15 Feb 22	159.25000 +1.55	160.00	156.55	157.05	395,223
14 Feb 22	157.70000 +0.00	158.10	153.80	157.00	681,342
11 Feb 22	157.70000 +0.95	158.10	152.75	156.30	561,278
10 Feb 22	156.75000 -1.70	160.40	155.85	159.50	619,329
09 Feb 22	158.45000 +1.35	159.20	156.95	158.45	343,922
08 Feb 22	157.10001 -0.45	157.90	155.60	157.90	446,774
07 Feb 22	157.55000 +1.60	157.85	155.45	156.50	664,060
04 Feb 22	155.95000 +1.60	155.95	153.80	155.50	518,399
03 Feb 22	154.35001 -1.20	156.20	153.65	154.85	432,222
02 Feb 22	155.55000 -0.75	157.75	154.85	157.70	432,706
01 Feb 22	156.30000 -0.90	159.15	156.10	156.65	360,145
31 Jan 22	157.20000 +2.50	157.55	153.50	155.40	528,624
28 Jan 22	154.70000 -1.35	155.60	151.90	155.50	526,901
27 Jan 22	156.05000 +1.00	156.85	153.55	153.80	431,015
26 Jan 22	155.05000 -0.65	156.45	153.05	153.80	637,816
25 Jan 22	155.70000 -4.45	160.85	154.85	160.85	860,767
24 Jan 22	160.14999 -2.60	162.75	159.85	162.00	754,780
21 Jan 22	162.75000 +1.40	163.35	160.35	160.35	938,967
20 Jan 22	161.35001 +3.20	161.45	158.45	158.95	644,576
19 Jan 22	158.14999 +1.95	158.80	154.85	155.10	649,847
18 Jan 22	156.20000 +0.50	156.40	154.10	154.90	400,811
17 Jan 22	155.70000 +1.70	156.70	154.25	154.50	413,753
14 Jan 22	154.00000 -0.60	155.30	152.80	153.85	444,293
13 Jan 22	154.60001 +3.40	156.45	150.25	151.00	873,766
12 Jan 22	151.20000 +2.25	151.45	148.30	149.30	459,355
11 Jan 22	148.95000 +2.15	149.40	147.05	147.35	470,438
10 Jan 22	146.80000 +1.25	146.80	144.35	145.00	388,054
07 Jan 22	145.55000 -1.30	147.15	144.55	147.15	426,148
06 Jan 22	146.85001 -0.15	146.95	144.10	145.40	473,208
05 Jan 22	147.00000 +0.45	148.55	146.40	146.70	351,783
04 Jan 22	146.55000 -0.65	148.05	144.60	147.70	360,923
03 Jan 22	147.20000 +0.10	148.55	146.90	147.05	306,174
30 Dec 21	147.10001 +0.60	147.10	146.10	146.60	195,590
29 Dec 21	146.50000 -1.15	147.65	146.15	147.65	170,620
28 Dec 21	147.64999 +1.50	147.70	145.95	146.15	161,617
27 Dec 21	146.14999 +0.35	146.30	145.15	145.40	137,020
23 Dec 21	145.80000 +1.75	145.90	143.80	144.15	244,385
22 Dec 21	144.05000 -0.40	144.30	141.65	144.00	397,366
21 Dec 21	144.45000 +4.40	145.65	142.35	142.75	526,871
20 Dec 21	140.05000 -2.50	141.10	138.65	140.45	287,937
17 Dec 21	142.55000 +1.75	142.75	140.75	140.75	1,242,852
16 Dec 21	140.80000 +2.25	141.55	139.50	139.50	720,572
15 Dec 21	138.55000 +1.05	138.55	137.40	137.75	359,701
14 Dec 21	137.50000 -0.85	140.10	137.50	138.85	422,194
13 Dec 21	138.35001 -0.40	139.45	137.65	138.85	315,076
10 Dec 21	138.75000 +0.40	139.60	137.35	137.75	304,291
09 Dec 21	138.35001 +0.60	139.40	137.50	138.15	402,541
08 Dec 21	137.75000 -1.25	140.35	137.25	139.00	797,284
07 Dec 21	139.00000 +0.95	139.25	137.00	138.20	867,604
06 Dec 21	138.05000 +0.40	139.65	137.20	138.75	574,661
03 Dec 21	137.64999 -1.05	140.30	136.95	139.55	599,102
02 Dec 21	138.70000 -1.90	140.25	138.25	139.70	592,283
01 Dec 21	140.60001 +2.00	141.30	139.80	140.25	480,205
30 Nov 21	138.60001 -3.60	141.85	138.50	141.45	1,046,784
29 Nov 21	142.20000 -0.85	144.20	141.70	143.40	486,840
26 Nov 21	143.05000 -1.90	144.15	141.90	142.60	690,631
25 Nov 21	144.95000 +0.30	145.50	144.05	144.85	349,591
24 Nov 21	144.64999 -0.05	145.25	142.85	145.15	390,594
23 Nov 21	144.70000 -0.90	145.15	142.45	145.00	355,206
22 Nov 21	145.60001 -2.05	148.90	145.40	148.50	415,182
19 Nov 21	147.64999 +0.95	148.00	146.10	146.95	604,879
18 Nov 21	146.70000 +0.15	148.20	146.55	146.85	266,871
17 Nov 21	146.55000 -2.55	149.10	146.05	149.00	340,168
16 Nov 21	149.10001 -0.25	150.10	148.95	149.10	225,928
15 Nov 21	149.35001 +1.90	149.60	147.15	147.15	231,573
12 Nov 21	147.45000 -0.55	148.85	147.20	147.80	334,985
11 Nov 21	148.00000 -1.45	149.80	147.95	149.65	249,336
10 Nov 21	149.45000 +0.00	150.10	148.40	149.30	308,010
09 Nov 21	149.45000 +1.10	149.85	147.95	148.45	238,350
08 Nov 21	148.35001 -0.10	148.85	147.60	148.10	260,851
05 Nov 21	148.45000 -1.05	150.90	147.20	149.85	332,123
04 Nov 21	149.50000 +2.45	150.60	146.90	147.50	404,654
03 Nov 21	147.05000 +0.05	147.90	146.80	147.20	272,315
02 Nov 21	147.00000 +1.95	147.70	144.95	145.05	267,532
01 Nov 21	145.05000 +1.45	146.55	144.40	144.40	279,553
29 Oct 21	143.60001 -0.60	144.05	142.20	143.05	349,746
28 Oct 21	144.20000 -0.60	144.95	143.80	144.55	207,064
27 Oct 21	144.80000 -0.25	145.45	144.25	144.85	292,458
26 Oct 21	145.05000 +0.80	145.55	143.95	144.75	274,127
25 Oct 21	144.25000 -1.55	146.45	144.05	146.35	252,041
22 Oct 21	145.80000 -0.65	147.30	144.35	146.50	315,616
21 Oct 21	146.45000 +0.45	146.80	144.70	145.05	345,938
20 Oct 21	146.00000 -3.75	150.30	145.55	149.40	669,437
19 Oct 21	149.75000 +2.40	149.95	146.45	147.35	255,864
18 Oct 21	147.35001 +0.00	147.60	146.45	147.25	272,110
15 Oct 21	147.35001 +1.65	147.55	144.70	145.75	340,796
14 Oct 21	145.70000 -1.50	148.35	145.40	147.45	330,683
13 Oct 21	147.20000 -0.30	148.20	146.00	147.45	298,406
12 Oct 21	147.50000 +1.25	147.50	145.10	145.15	278,358
11 Oct 21	146.25000 -0.45	146.95	145.15	146.50	253,955
08 Oct 21	146.70000 +1.45	146.70	144.80	145.30	344,933
07 Oct 21	145.25000 +2.90	145.25	142.70	143.75	367,465
06 Oct 21	142.35001 -0.90	142.75	139.35	142.45	536,497
05 Oct 21	143.25000 +0.50	143.70	141.25	142.35	321,951
04 Oct 21	142.75000 +0.00	144.40	142.20	142.40	286,277
01 Oct 21	142.75000 +2.25	143.75	139.65	139.95	503,649
30 Sep 21	140.50000 +0.35	141.90	140.15	140.90	412,164
29 Sep 21	140.14999 +0.45	141.45	139.05	140.45	300,038
28 Sep 21	139.70000 -2.40	142.50	138.55	142.30	411,077
27 Sep 21	142.10001 -1.75	145.20	141.95	144.90	268,152
24 Sep 21	143.85001 -1.20	144.85	142.85	144.75	259,071
23 Sep 21	145.05000 +1.30	146.25	144.55	144.70	284,511
22 Sep 21	143.75000 -0.90	146.25	143.35	145.55	301,350
21 Sep 21	144.64999 +5.25	144.80	140.00	140.10	527,537
20 Sep 21	139.39999 -0.60	139.85	137.45	138.70	604,910
17 Sep 21	140.00000 -2.75	143.75	140.00	143.05	1,283,666
16 Sep 21	142.75000 +0.35	143.80	142.50	142.55	324,436
15 Sep 21	142.39999 +0.30	144.20	141.95	141.95	355,414
14 Sep 21	142.10001 -0.10	142.35	139.90	142.00	285,821
13 Sep 21	142.20000 -0.80	143.70	141.60	143.30	344,036
10 Sep 21	143.00000 -1.45	145.10	143.00	145.10	247,440
09 Sep 21	144.45000 -0.40	145.15	143.60	144.10	226,081
08 Sep 21	144.85001 -1.15	145.30	142.70	145.25	365,587
07 Sep 21	146.00000 +0.30	146.05	144.75	145.50	273,093
06 Sep 21	145.70000 +0.20	146.70	145.10	145.90	156,673
03 Sep 21	145.50000 -0.30	146.40	144.05	145.85	229,628
02 Sep 21	145.80000 -1.05	147.20	145.45	146.65	232,845
01 Sep 21	146.85001 +0.75	148.15	145.75	148.10	308,423
31 Aug 21	146.10001 -3.10	149.45	145.25	149.35	561,305
30 Aug 21	149.20000 +0.40	150.30	148.35	148.70	198,948
27 Aug 21	148.80000 +0.65	149.40	148.15	148.40	196,512
26 Aug 21	148.14999 -0.35	149.05	147.45	147.80	188,410
25 Aug 21	148.50000 -1.25	150.95	148.20	150.10	231,262
24 Aug 21	149.75000 -1.10	151.70	149.15	151.30	255,669
23 Aug 21	150.85001 -0.45	152.65	150.15	152.25	192,284
20 Aug 21	151.30000 +0.95	151.55	150.10	150.25	286,214
19 Aug 21	150.35001 +0.25	150.45	147.30	148.75	521,403
18 Aug 21	150.10001 +1.25	150.80	148.60	149.00	381,686
17 Aug 21	148.85001 +1.45	149.15	146.60	147.00	247,132
16 Aug 21	147.39999 +0.10	148.10	145.70	146.10	259,718
13 Aug 21	147.30000 -0.35	148.30	146.95	147.45	219,610
12 Aug 21	147.64999 +1.70	147.95	145.75	146.50	362,211
11 Aug 21	145.95000 +1.60	146.00	144.40	144.70	313,028
10 Aug 21	144.35001 -0.15	145.35	144.35	144.75	201,500
09 Aug 21	144.50000 +1.40	144.85	142.65	143.05	244,714
06 Aug 21	143.10001 +0.75	144.20	142.65	142.75	328,079
05 Aug 21	142.35001 +0.65	143.05	141.30	141.30	289,859
04 Aug 21	141.70000 +1.65	141.70	139.70	140.75	357,286
03 Aug 21	140.05000 -1.50	143.15	139.50	142.80	362,679
02 Aug 21	141.55000 +0.80	143.15	140.75	141.75	396,323
30 Jul 21	140.75000 -1.75	142.30	139.60	140.05	501,667
29 Jul 21	142.50000 +2.40	142.80	140.35	140.50	448,848
28 Jul 21	140.10001 -3.05	142.90	136.40	142.75	1,135,479
27 Jul 21	143.14999 -1.80	144.75	143.00	143.05	310,472
26 Jul 21	144.95000 -2.80	147.00	144.95	146.90	235,437
23 Jul 21	147.75000 +1.80	148.40	145.90	146.40	399,902
22 Jul 21	145.95000 +2.05	146.30	144.55	144.55	346,448
21 Jul 21	143.89999 +1.30	144.50	142.80	144.15	292,016
20 Jul 21	142.60001 -0.05	143.90	142.20	142.70	328,991
19 Jul 21	142.64999 -0.95	142.90	141.45	142.85	451,263
16 Jul 21	143.60001 -0.25	145.15	143.15	144.90	387,234
15 Jul 21	143.85001 -1.20	145.45	143.40	144.45	309,552
14 Jul 21	145.05000 -1.65	146.80	144.00	146.35	322,544
13 Jul 21	146.70000 +0.20	147.05	144.80	146.00	441,630
12 Jul 21	146.50000 +2.05	147.35	144.60	144.60	334,221
09 Jul 21	144.45000 -0.55	145.95	143.00	145.15	512,595
08 Jul 21	145.00000 -3.65	147.95	144.30	147.95	655,695
07 Jul 21	148.64999 +1.25	148.75	146.30	147.40	301,285
06 Jul 21	147.39999 -0.45	147.95	146.60	147.95	347,108
05 Jul 21	147.85001 +0.05	148.15	147.30	147.70	231,143
02 Jul 21	147.80000 +1.15	148.35	146.70	146.70	364,727
01 Jul 21	146.64999 -0.55	148.40	145.05	148.00	450,347
30 Jun 21	147.20000 -1.75	149.05	146.85	148.65	415,975
29 Jun 21	148.95000 +0.95	150.10	147.80	148.00	361,343
28 Jun 21	148.00000 -0.05	149.00	147.75	147.75	276,172
25 Jun 21	148.05000 +0.15	148.35	146.75	147.95	327,668
24 Jun 21	147.89999 +1.75	147.95	146.20	146.65	368,542
23 Jun 21	146.14999 -2.15	148.65	145.95	148.55	406,676
22 Jun 21	148.30000 +0.40	148.55	146.60	147.60	459,878
21 Jun 21	147.89999 +2.95	147.95	144.25	144.30	709,753
18 Jun 21	144.95000 +0.90	145.95	143.30	144.15	1,282,975
17 Jun 21	144.05000 +3.85	144.30	139.25	139.65	752,584
16 Jun 21	140.20000 +0.85	141.75	139.15	139.75	866,592
15 Jun 21	139.35001 +1.85	139.55	137.95	138.40	622,284
14 Jun 21	137.50000 +2.65	137.95	135.05	135.40	602,029
11 Jun 21	134.85001 +1.30	135.10	133.10	133.80	439,585
10 Jun 21	133.55000 +0.20	134.10	132.80	133.30	373,723
09 Jun 21	133.35001 -1.75	135.40	133.05	135.35	331,014
08 Jun 21	135.10001 +0.55	135.85	134.55	134.60	403,778
07 Jun 21	134.55000 -0.30	135.25	134.05	135.20	325,150
04 Jun 21	134.85001 +1.15	134.90	133.45	133.95	278,863
03 Jun 21	133.70000 +0.20	133.85	132.65	133.40	356,211
02 Jun 21	133.50000 -0.20	134.95	133.00	133.55	458,496
01 Jun 21	133.70000 +0.00	134.95	133.25	133.60	526,617
31 May 21	133.70000 -0.45	135.20	133.50	133.80	327,649
28 May 21	134.14999 +0.55	135.30	132.75	133.55	492,302
27 May 21	133.60001 -3.00	136.30	133.45	136.30	695,392
26 May 21	136.60001 -0.55	137.80	136.30	137.15	368,787
25 May 21	137.14999 +0.15	138.70	137.15	137.65	445,357
21 May 21	137.00000 -1.35	138.75	136.65	138.40	608,205
20 May 21	138.35001 +0.25	138.40	135.70	136.40	523,626
19 May 21	138.10001 -1.45	139.40	137.00	139.10	545,190
18 May 21	139.55000 +0.05	140.40	138.90	139.80	390,876
17 May 21	139.50000 -0.60	140.80	139.40	139.95	307,662
14 May 21	140.10001 +2.05	140.25	138.30	138.70	512,612
13 May 21	138.05000 +0.35	138.10	135.15	137.55	350,413
12 May 21	137.70000 -0.80	138.85	137.05	138.50	480,772
11 May 21	138.50000 -2.85	140.75	136.45	140.70	576,282
10 May 21	141.35001 +0.25	141.55	139.90	140.85	322,754
07 May 21	141.10001 +2.60	141.50	138.80	138.80	315,804
06 May 21	138.50000 -0.95	140.25	137.90	139.00	482,545
05 May 21	139.45000 -0.25	140.85	139.35	140.30	423,498
04 May 21	139.70000 -3.60	143.40	139.45	143.10	449,894
03 May 21	143.30000 +0.00	145.00	143.10	143.60	316,699
30 Apr 21	143.30000 +0.70	144.15	142.20	142.60	481,011
29 Apr 21	142.60001 +1.15	143.50	141.10	141.30	498,894
28 Apr 21	141.45000 -2.65	145.00	141.05	144.90	407,308
27 Apr 21	144.10001 -0.70	144.80	143.30	144.55	381,020
26 Apr 21	144.80000 -1.65	147.20	144.75	146.80	361,996
23 Apr 21	146.45000 -0.20	147.50	145.95	146.65	476,905
22 Apr 21	146.64999 +0.65	146.95	144.45	146.00	643,180
21 Apr 21	146.00000 -1.35	149.00	144.50	149.00	517,187
20 Apr 21	147.35001 -0.30	147.70	146.70	147.60	407,528
19 Apr 21	147.64999 +0.05	149.70	147.35	147.55	324,974
16 Apr 21	147.60001 -0.85	148.50	145.80	148.20	623,518
15 Apr 21	148.45000 +0.00	149.55	148.15	148.45	375,053
14 Apr 21	148.45000 +0.25	149.50	147.15	147.95	352,334
13 Apr 21	148.20000 +0.70	148.50	147.05	147.35	452,213
12 Apr 21	147.50000 -0.35	148.50	146.90	148.20	360,005
09 Apr 21	147.85001 +2.30	147.85	144.75	145.60	547,811
08 Apr 21	145.55000 +2.45	146.55	143.80	144.00	476,127
07 Apr 21	143.10001 -0.85	144.45	142.25	143.70	328,198
06 Apr 21	143.95000 +0.70	144.85	143.05	144.45	424,415
01 Apr 21	143.25000 +1.55	143.60	141.95	142.80	466,789
31 Mar 21	141.70000 +0.20	141.80	139.55	141.05	565,962
30 Mar 21	141.50000 +1.20	142.50	140.75	140.75	438,206
29 Mar 21	140.30000 -0.35	142.15	139.65	141.30	393,468
26 Mar 21	140.64999 +2.70	140.95	137.90	138.45	508,050
25 Mar 21	137.95000 +1.65	138.10	135.55	135.80	556,396
24 Mar 21	136.30000 -1.10	137.20	135.80	137.00	460,552
23 Mar 21	137.39999 +1.50	137.85	135.00	135.10	415,310
22 Mar 21	135.89999 -0.75	136.15	134.40	136.15	390,304
19 Mar 21	136.64999 -1.85	138.10	136.15	137.15	1,153,723
18 Mar 21	138.50000 -0.10	140.65	138.00	138.00	564,487
17 Mar 21	138.60001 -3.00	141.70	137.80	141.45	620,290
16 Mar 21	141.60001 +1.25	141.90	139.90	141.20	398,737
15 Mar 21	140.35001 +1.20	141.05	139.10	141.00	407,073
12 Mar 21	139.14999 -0.15	139.25	137.90	139.10	470,754
11 Mar 21	139.30000 +2.65	139.60	136.40	137.30	529,861
10 Mar 21	136.64999 -0.15	137.70	135.75	136.80	467,239
09 Mar 21	136.80000 +4.40	137.85	132.20	132.50	1,003,235
08 Mar 21	132.39999 +0.65	133.45	130.15	131.85	608,152
05 Mar 21	131.75000 -0.85	132.45	130.10	132.35	480,875
04 Mar 21	132.60001 -0.75	133.50	131.25	132.50	477,884
03 Mar 21	133.35001 -1.10	135.90	132.60	134.65	607,431
02 Mar 21	134.45000 -1.55	136.95	134.45	135.70	509,593
01 Mar 21	136.00000 +0.45	137.75	135.05	136.05	374,731
26 Feb 21	135.55000 +0.50	136.65	133.80	134.25	654,875
25 Feb 21	135.05000 +0.30	135.80	133.40	135.25	329,485
24 Feb 21	134.75000 -1.50	136.40	134.05	135.55	350,623
23 Feb 21	136.25000 -0.30	136.95	135.65	136.50	467,758
22 Feb 21	136.55000 -0.15	137.55	135.15	136.25	355,172
19 Feb 21	136.70000 +0.70	137.85	135.75	136.50	689,876
18 Feb 21	136.00000 -0.60	136.60	134.05	135.50	452,268
17 Feb 21	136.60001 -2.95	138.65	135.10	138.65	690,372
16 Feb 21	139.55000 +2.50	139.80	137.70	138.70	514,134
15 Feb 21	137.05000 +0.45	137.45	135.95	137.45	502,105
12 Feb 21	136.60001 +1.35	136.90	134.75	135.15	414,048
11 Feb 21	135.25000 +0.55	137.30	133.40	134.40	454,145
10 Feb 21	134.70000 -0.85	135.90	133.45	135.80	483,283
09 Feb 21	135.55000 +0.05	136.55	134.75	135.75	493,653
08 Feb 21	135.50000 -0.65	137.35	134.90	136.65	518,940
05 Feb 21	136.14999 -2.35	138.70	136.10	138.30	443,368
04 Feb 21	138.50000 +1.15	139.60	136.65	137.20	356,733
03 Feb 21	137.35001 -2.65	140.70	137.35	140.60	443,778
02 Feb 21	140.00000 +3.10	140.10	136.45	138.00	581,521
01 Feb 21	136.89999 +4.30	136.95	133.45	133.80	552,120
29 Jan 21	132.60001 -1.90	133.50	131.60	132.55	866,655
28 Jan 21	134.50000 +1.70	134.80	130.55	132.25	796,245
27 Jan 21	132.80000 -1.65	135.15	131.85	134.35	616,094
26 Jan 21	134.45000 +1.45	134.95	132.80	132.95	376,441
25 Jan 21	133.00000 +0.10	134.20	131.95	133.20	392,234
22 Jan 21	132.89999 -2.70	135.40	131.70	134.85	454,812
21 Jan 21	135.60001 +0.10	136.50	135.20	135.70	414,974
20 Jan 21	135.50000 -0.35	135.60	133.85	135.10	540,866
19 Jan 21	135.85001 +2.10	136.00	133.90	134.50	573,083
18 Jan 21	133.75000 +0.20	134.70	132.80	132.90	312,141
15 Jan 21	133.55000 -1.50	134.45	132.55	134.00	697,264
14 Jan 21	135.05000 -1.30	136.50	133.75	136.00	646,263
13 Jan 21	136.35001 +0.40	137.35	135.55	136.35	482,630
12 Jan 21	135.95000 -1.10	137.70	135.65	136.65	545,041
11 Jan 21	137.05000 -0.90	138.70	136.65	137.55	518,351
08 Jan 21	137.95000 +1.05	141.00	137.45	138.15	697,165
07 Jan 21	136.89999 -3.25	140.70	136.00	140.65	618,622
06 Jan 21	140.14999 +1.25	140.75	137.75	139.00	496,016
05 Jan 21	138.89999 -1.50	140.85	138.50	139.50	446,652
04 Jan 21	140.39999 +1.15	141.20	139.00	140.65	441,882
30 Dec 20	139.25000 -0.80	140.85	139.25	140.35	189,971
29 Dec 20	140.05000 +0.70	141.15	139.35	139.95	317,162
28 Dec 20	139.35001 +1.15	140.30	138.90	138.90	352,162
23 Dec 20	138.20000 +0.70	138.55	137.25	137.65	259,131
22 Dec 20	137.50000 +2.00	137.55	135.40	135.65	414,110
21 Dec 20	135.50000 -4.80	138.90	135.10	138.30	585,363
18 Dec 20	140.30000 -0.45	141.05	139.65	140.65	1,235,462
17 Dec 20	140.75000 +1.60	141.55	139.00	140.15	714,261
16 Dec 20	139.14999 -0.40	139.60	137.30	139.60	811,772
15 Dec 20	139.55000 +1.00	140.50	138.80	138.80	624,608
14 Dec 20	138.55000 +2.30	139.65	136.85	137.90	461,729
11 Dec 20	136.25000 -0.75	137.15	134.10	136.85	444,607
10 Dec 20	137.00000 -0.35	139.50	136.45	137.10	524,444
09 Dec 20	137.35001 -0.20	138.85	136.35	137.65	438,817
08 Dec 20	137.55000 +1.65	138.15	135.00	135.25	577,378
07 Dec 20	135.89999 -0.65	137.40	135.45	135.95	504,033
04 Dec 20	136.55000 -1.40	138.30	135.85	137.70	685,853
03 Dec 20	137.95000 -1.55	139.75	137.05	139.65	579,284
02 Dec 20	139.50000 +1.25	140.00	137.15	138.25	671,402
01 Dec 20	138.25000 -1.50	140.45	137.25	140.15	584,798
30 Nov 20	139.75000 +2.70	139.90	136.90	137.30	1,408,826
27 Nov 20	137.05000 +0.70	137.95	135.80	136.10	602,746
26 Nov 20	136.35001 +2.30	137.00	134.25	134.65	555,118
25 Nov 20	134.05000 +1.80	135.00	132.90	132.95	798,500
24 Nov 20	132.25000 -0.75	135.90	131.10	135.65	906,111
23 Nov 20	133.00000 -1.50	135.30	131.75	134.55	667,995
20 Nov 20	134.50000 -0.30	135.30	133.45	134.40	828,483
19 Nov 20	134.80000 -1.95	137.05	134.25	136.40	637,612
18 Nov 20	136.75000 +3.20	139.15	133.40	133.65	979,133
17 Nov 20	133.55000 -2.05	135.70	132.25	135.15	608,074
16 Nov 20	135.60001 -1.30	138.15	135.10	138.05	683,611
13 Nov 20	136.89999 +3.55	138.50	133.50	133.50	1,129,897
12 Nov 20	133.35001 +0.60	134.05	131.55	132.00	667,030
11 Nov 20	132.75000 +3.75	133.05	128.15	129.70	1,091,841
10 Nov 20	129.00000 -5.95	135.65	128.70	134.90	1,416,236
09 Nov 20	134.95000 +1.00	139.45	134.50	136.45	1,254,803
06 Nov 20	133.95000 -0.30	134.40	131.05	133.35	556,324
05 Nov 20	134.25000 +2.00	135.80	133.85	133.95	800,096
04 Nov 20	132.25000 +5.75	132.70	124.85	125.00	1,196,386
03 Nov 20	126.50000 +1.20	127.35	124.85	126.40	1,346,659
02 Nov 20	125.30000 -1.05	128.40	124.95	127.45	863,169
30 Oct 20	126.35000 -3.00	128.20	125.85	127.25	978,025
29 Oct 20	129.35001 -0.60	130.60	127.05	130.10	890,584
28 Oct 20	129.95000 -3.20	132.10	128.35	131.00	892,837
27 Oct 20	133.14999 -1.05	134.85	132.60	134.75	585,615
26 Oct 20	134.20000 -3.55	137.75	133.95	136.90	491,222
23 Oct 20	137.75000 -0.25	138.90	136.75	137.45	459,346
22 Oct 20	138.00000 -1.05	139.50	136.80	138.35	523,817
21 Oct 20	139.05000 -2.60	141.85	139.00	141.50	715,702
20 Oct 20	141.64999 -5.00	146.35	141.60	146.00	676,691
19 Oct 20	146.64999 +0.05	148.35	146.65	147.15	362,552
16 Oct 20	146.60001 +2.30	147.55	143.10	143.60	591,733
15 Oct 20	144.30000 -2.55	145.65	143.90	145.40	529,037
14 Oct 20	146.85001 +0.15	147.25	145.20	146.50	369,430
13 Oct 20	146.70000 -1.45	148.55	145.75	148.30	476,686
12 Oct 20	148.14999 +0.30	148.45	146.00	147.90	404,920
09 Oct 20	147.85001 -0.85	149.70	146.65	148.90	358,687
08 Oct 20	148.70000 +2.90	149.25	146.20	146.20	401,517
07 Oct 20	145.80000 -4.70	151.45	145.40	150.90	496,420
06 Oct 20	150.50000 +1.50	151.20	147.95	148.80	396,757
05 Oct 20	149.00000 +0.65	149.60	148.10	148.95	299,678
02 Oct 20	148.35001 +0.15	148.65	146.15	146.85	389,779
01 Oct 20	148.20000 -1.60	151.75	147.75	151.20	486,418
30 Sep 20	149.80000 -1.40	151.70	149.40	150.05	452,962
29 Sep 20	151.20000 -0.90	151.80	149.85	151.45	308,204
28 Sep 20	152.10001 +5.10	152.40	148.00	149.00	478,167
25 Sep 20	147.00000 -0.70	148.00	145.25	148.00	430,763
24 Sep 20	147.70000 -1.20	148.50	146.55	147.85	451,178
23 Sep 20	148.89999 -1.45	152.45	148.65	151.85	457,966
22 Sep 20	150.35001 +3.15	151.80	147.35	147.60	611,601
21 Sep 20	147.20000 -0.80	148.20	144.30	147.45	838,598
18 Sep 20	148.00000 +0.35	150.70	146.95	147.05	1,528,350
17 Sep 20	147.64999 -0.70	148.55	146.10	146.20	359,623
16 Sep 20	148.35001 -2.25	151.55	147.80	150.85	663,880
15 Sep 20	150.60001 -0.95	152.20	150.60	151.80	414,273
14 Sep 20	151.55000 -2.00	155.00	151.40	154.60	282,647
11 Sep 20	153.55000 +2.65	154.20	150.90	150.90	466,979
10 Sep 20	150.89999 -0.70	152.30	150.00	151.10	379,884
09 Sep 20	151.60001 +2.45	152.30	148.85	148.85	639,034
08 Sep 20	149.14999 -1.55	151.40	146.80	150.90	587,638
07 Sep 20	150.70000 +2.00	151.45	148.95	149.35	416,740
04 Sep 20	148.70000 -2.85	151.45	147.35	151.35	610,560
03 Sep 20	151.55000 -6.75	159.75	151.55	158.30	616,535
02 Sep 20	158.30000 +1.20	160.20	157.05	157.65	481,425
01 Sep 20	157.10001 -1.30	160.20	155.35	159.15	660,353
31 Aug 20	158.39999 +0.70	159.15	157.30	157.85	450,237
28 Aug 20	157.70000 -1.20	159.85	156.95	159.75	328,570
27 Aug 20	158.89999 -1.10	160.60	158.50	160.15	245,192
26 Aug 20	160.00000 +1.25	160.25	157.55	158.20	292,938
25 Aug 20	158.75000 +0.45	159.70	158.40	159.00	294,887
24 Aug 20	158.30000 +3.75	159.70	155.55	155.55	429,244
21 Aug 20	154.55000 -0.15	156.55	153.50	155.80	421,228
20 Aug 20	154.70000 -2.70	155.95	152.75	155.55	383,699
19 Aug 20	157.39999 +1.15	158.85	155.45	156.05	361,482
18 Aug 20	156.25000 -0.15	157.25	154.90	156.05	324,573
17 Aug 20	156.39999 +1.80	156.40	154.35	154.45	216,864
14 Aug 20	154.60001 -1.60	156.40	153.45	156.15	352,011
13 Aug 20	156.20000 -0.80	156.85	155.00	156.10	303,077
12 Aug 20	157.00000 +3.75	157.60	152.60	153.25	385,247
11 Aug 20	153.25000 +0.45	155.00	152.40	153.70	491,891
10 Aug 20	152.80000 -3.30	157.40	152.70	157.00	320,916
07 Aug 20	156.10001 +1.55	157.05	155.05	155.05	355,885
06 Aug 20	154.55000 -2.10	157.70	154.40	155.90	429,877
05 Aug 20	156.64999 +0.85	158.15	156.35	156.55	364,777
04 Aug 20	155.80000 -2.75	160.05	155.50	159.20	454,342
03 Aug 20	158.55000 +3.95	158.85	154.55	155.30	664,592
31 Jul 20	154.60001 -2.55	158.65	154.40	156.95	920,006
30 Jul 20	157.14999 -8.35	163.20	155.25	160.55	771,253
29 Jul 20	165.50000 +1.65	166.90	163.20	163.55	426,888
28 Jul 20	163.85001 -3.70	168.90	163.35	167.65	587,872
27 Jul 20	167.55000 +0.60	168.55	165.80	165.95	344,996
24 Jul 20	166.95000 -1.35	167.30	164.50	166.25	331,647
23 Jul 20	168.30000 -0.70	169.90	167.80	169.75	337,353
22 Jul 20	169.00000 +1.25	170.15	166.95	167.35	403,610
21 Jul 20	167.75000 +1.35	169.00	166.60	169.00	452,212
20 Jul 20	166.39999 +3.90	166.60	162.05	162.15	316,075
17 Jul 20	162.50000 -0.50	163.60	161.45	163.20	600,209
16 Jul 20	163.00000 -1.05	164.45	162.15	163.30	487,968
15 Jul 20	164.05000 +0.75	166.05	162.50	163.55	656,195
14 Jul 20	163.30000 -4.80	166.45	161.75	166.10	712,902
13 Jul 20	168.10001 +2.00	169.90	165.95	169.25	411,861
10 Jul 20	166.10001 +0.80	166.95	164.75	164.95	413,069
09 Jul 20	165.30000 -1.25	167.90	164.90	167.05	367,963
08 Jul 20	166.55000 -1.45	169.10	166.35	166.75	509,648
07 Jul 20	168.00000 +0.85	168.00	165.15	166.80	364,673
06 Jul 20	167.14999 +2.15	169.15	165.75	168.15	355,314
03 Jul 20	165.00000 -0.45	167.15	164.00	165.75	404,372
02 Jul 20	165.45000 +3.45	165.70	162.35	163.95	642,399
01 Jul 20	162.00000 +0.95	163.35	159.70	162.40	540,403
30 Jun 20	161.05000 +1.35	161.55	159.15	160.00	701,215
29 Jun 20	159.70000 -0.05	160.70	158.20	159.65	556,963
26 Jun 20	159.75000 -0.60	162.20	159.10	160.95	542,857
25 Jun 20	160.35001 +4.65	160.65	154.55	155.75	801,320
24 Jun 20	155.70000 -6.10	161.15	155.55	160.85	648,177
23 Jun 20	161.80000 +4.30	162.70	157.50	158.05	653,817
22 Jun 20	157.50000 -0.90	159.50	156.25	157.40	482,869
19 Jun 20	158.39999 +3.25	160.05	155.30	156.20	1,644,561
18 Jun 20	155.14999 -0.80	156.85	154.40	155.65	563,699
17 Jun 20	155.95000 +1.20	156.85	154.45	154.75	632,549
16 Jun 20	154.75000 +5.75	155.95	150.15	151.05	985,589
15 Jun 20	149.00000 -0.45	149.75	145.20	146.65	499,363
12 Jun 20	149.45000 -1.15	151.95	148.85	149.35	753,355
11 Jun 20	150.60001 -2.20	153.25	149.15	150.80	841,351
10 Jun 20	152.80000 -0.90	156.00	152.50	154.70	695,048
09 Jun 20	153.70000 +0.25	155.25	151.40	152.70	879,608
08 Jun 20	153.45000 -2.30	154.35	150.95	153.80	714,883
05 Jun 20	155.75000 +2.00	156.60	153.95	156.40	1,003,815
04 Jun 20	153.75000 -1.10	156.35	152.10	154.30	712,224
03 Jun 20	154.85001 +4.05	154.85	148.85	151.20	765,201
02 Jun 20	150.80000 +2.90	151.25	149.00	150.90	683,041
29 May 20	147.89999 -2.05	149.65	146.80	148.90	917,125
28 May 20	149.95000 +1.30	152.10	148.85	150.45	722,446
27 May 20	148.64999 -0.70	150.45	147.05	149.95	734,033
26 May 20	149.35001 -4.20	156.00	148.35	155.85	738,758
25 May 20	153.55000 +3.00	153.55	150.25	151.45	304,735
22 May 20	150.55000 +1.75	151.20	147.00	148.20	438,847
21 May 20	148.80000 -1.95	151.05	148.35	149.50	368,806
20 May 20	150.75000 -2.05	151.40	148.60	150.65	595,924
19 May 20	152.80000 -0.60	155.30	150.40	155.30	678,678
18 May 20	153.39999 +6.40	153.70	148.95	149.00	626,287
15 May 20	147.00000 +0.80	149.25	146.35	146.50	564,214
14 May 20	146.20000 -2.50	148.05	145.45	147.10	615,672
13 May 20	148.70000 -1.15	149.65	146.10	148.05	623,531
12 May 20	149.85001 +0.50	150.65	147.45	148.05	415,995
11 May 20	149.35001 +0.80	149.85	147.30	148.75	395,068
08 May 20	148.55000 +0.15	150.00	146.65	149.20	595,244
07 May 20	148.39999 +2.50	150.10	146.35	146.40	527,009
06 May 20	145.89999 +1.30	149.45	143.80	144.95	710,488
05 May 20	144.60001 +5.05	144.60	140.30	141.50	724,360
04 May 20	139.55000 -2.20	141.00	136.05	138.15	836,892
30 Apr 20	141.75000 +0.75	145.85	141.15	143.80	1,077,041
29 Apr 20	141.00000 +1.90	141.45	136.95	139.75	455,188
28 Apr 20	139.10001 -1.75	141.40	138.05	140.45	676,757
27 Apr 20	140.85001 +5.50	140.85	136.90	137.70	668,100
24 Apr 20	135.35001 -2.25	138.15	134.95	135.80	570,227
23 Apr 20	137.60001 +1.20	138.95	134.90	136.20	512,461
22 Apr 20	136.39999 +3.25	136.90	133.45	133.90	656,914
21 Apr 20	133.14999 -4.75	138.85	133.15	136.95	751,325
20 Apr 20	137.89999 -1.70	140.80	136.70	139.95	548,444
17 Apr 20	139.60001 +0.75	143.00	138.40	142.60	993,115
16 Apr 20	138.85001 +5.00	139.80	136.00	136.00	801,554
15 Apr 20	133.85001 -1.80	136.30	133.40	134.95	590,687
14 Apr 20	135.64999 +3.00	137.15	133.75	134.05	684,446
09 Apr 20	132.64999 +0.70	135.10	130.10	133.30	585,330
08 Apr 20	131.95000 +0.55	134.90	130.20	131.65	515,036
07 Apr 20	131.39999 -1.55	139.10	129.70	137.65	848,866
06 Apr 20	132.95000 +7.85	133.00	129.10	130.30	841,041
03 Apr 20	125.10000 +5.20	126.35	120.10	120.25	748,316
02 Apr 20	119.90000 -1.50	121.95	116.55	121.40	744,486
01 Apr 20	121.40000 -3.60	124.55	118.25	121.60	822,290
31 Mar 20	125.00000 -0.50	128.65	123.50	126.75	1,155,403
30 Mar 20	125.50000 +7.85	125.50	115.25	118.55	966,038
27 Mar 20	117.65000 -7.75	123.75	115.15	122.70	1,016,111
26 Mar 20	125.40000 +5.20	125.40	117.35	117.65	1,098,435
25 Mar 20	120.20000 +3.25	129.70	114.45	121.90	1,448,365
24 Mar 20	116.95000 +13.55	116.95	106.00	110.15	1,835,638
23 Mar 20	103.40000 +2.35	105.35	93.80	96.50	1,409,794
20 Mar 20	101.05000 -0.30	111.80	99.84	108.75	1,915,356
19 Mar 20	101.35000 +2.27	105.30	98.18	99.58	1,476,551
18 Mar 20	99.08000 -10.17	105.40	92.92	105.40	2,073,263
17 Mar 20	109.25000 -2.45	116.35	104.55	114.45	1,425,883
16 Mar 20	111.70000 -5.90	112.85	100.40	110.20	2,165,362
13 Mar 20	117.60000 -0.45	124.15	113.60	122.60	1,406,891
12 Mar 20	118.05000 -15.85	128.45	117.45	123.80	2,345,456
11 Mar 20	133.89999 -1.30	138.10	133.30	136.00	1,264,500
10 Mar 20	135.20000 -6.20	144.60	135.00	142.95	1,567,177
09 Mar 20	141.39999 -5.55	144.90	137.20	138.00	1,865,100
06 Mar 20	146.95000 -6.50	151.85	145.30	150.85	1,219,035
05 Mar 20	153.45000 +1.95	153.70	149.50	151.75	1,072,021
04 Mar 20	151.50000 +3.65	151.60	146.50	147.40	1,170,347
03 Mar 20	147.85001 +3.35	149.90	144.45	144.45	1,244,950
02 Mar 20	144.50000 +2.45	147.00	141.95	144.90	1,175,573
28 Feb 20	142.05000 -4.25	143.65	139.40	140.50	1,650,244
27 Feb 20	146.30000 -4.15	149.30	144.90	147.00	884,107
26 Feb 20	150.45000 +0.90	150.95	145.40	149.25	1,027,176
25 Feb 20	149.55000 -3.30	154.60	149.15	153.65	642,595
24 Feb 20	152.85001 -2.40	154.50	151.65	154.00	759,981
21 Feb 20	155.25000 +0.85	157.20	153.30	154.25	669,527
20 Feb 20	154.39999 -2.80	157.35	154.40	156.80	470,903
19 Feb 20	157.20000 +2.20	158.90	156.10	156.70	606,349
18 Feb 20	155.00000 +0.05	156.10	147.40	147.55	719,370
17 Feb 20	154.95000 +1.05	155.60	153.90	154.50	277,561
14 Feb 20	153.89999 +0.30	153.95	153.00	153.40	325,813
13 Feb 20	153.60001 +0.35	153.60	151.80	153.25	396,645
12 Feb 20	153.25000 -0.40	154.10	152.35	153.95	358,367
11 Feb 20	153.64999 +0.65	154.25	152.80	153.95	409,152
10 Feb 20	153.00000 +0.65	153.00	151.15	152.35	257,762
07 Feb 20	152.35001 +0.35	153.15	151.60	151.85	386,956
06 Feb 20	152.00000 +1.80	152.25	150.45	150.65	448,280
05 Feb 20	150.20000 -1.10	152.00	150.15	150.95	643,199
04 Feb 20	151.30000 +1.85	151.30	149.95	149.95	476,512
03 Feb 20	149.45000 +2.40	150.15	147.75	148.00	425,980
31 Jan 20	147.05000 -1.55	149.70	147.05	149.30	597,105
30 Jan 20	148.60001 -1.40	149.45	148.20	148.90	353,521
29 Jan 20	150.00000 +1.05	150.15	148.40	148.70	362,344
28 Jan 20	148.95000 +1.35	149.15	147.50	148.20	444,960
27 Jan 20	147.60001 -2.50	149.45	147.60	148.50	439,320
24 Jan 20	150.10001 +2.05	150.65	149.05	149.45	397,519
23 Jan 20	148.05000 -2.50	150.90	148.00	150.75	453,424
22 Jan 20	150.55000 +1.95	150.70	148.75	148.90	563,959
21 Jan 20	148.60001 +2.00	148.60	145.65	146.30	430,352
20 Jan 20	146.60001 +0.15	146.85	145.80	145.95	195,720
17 Jan 20	146.45000 +1.45	146.50	145.15	145.90	450,456
16 Jan 20	145.00000 +0.50	145.20	144.00	144.15	365,891
15 Jan 20	144.50000 +1.15	144.50	142.65	142.95	439,034
14 Jan 20	143.35001 +0.10	143.80	141.90	143.25	449,950
13 Jan 20	143.25000 -0.90	144.85	143.00	144.65	365,868
10 Jan 20	144.14999 +0.05	145.35	143.85	144.60	396,208
09 Jan 20	144.10001 +1.85	145.10	143.40	143.95	518,208
08 Jan 20	142.25000 +3.10	142.25	138.65	139.15	614,856
07 Jan 20	139.14999 +0.80	140.70	138.70	139.10	459,865
06 Jan 20	138.35001 -1.05	138.85	136.60	138.20	439,973
03 Jan 20	139.39999 -1.75	140.85	138.20	140.00	423,951
02 Jan 20	141.14999 +1.00	142.15	139.25	139.85	475,703
30 Dec 19	140.14999 -0.40	140.85	140.10	140.55	159,045
27 Dec 19	140.55000 +0.60	141.35	139.85	140.55	309,506
23 Dec 19	139.95000 -1.55	141.55	139.75	140.70	326,996
20 Dec 19	141.50000 +3.75	141.85	137.70	137.70	1,513,526
19 Dec 19	137.75000 -1.95	139.90	137.40	139.50	733,076
18 Dec 19	139.70000 -0.35	140.70	139.50	139.80	467,063
17 Dec 19	140.05000 -0.70	141.05	139.35	140.70	572,602
16 Dec 19	140.75000 +3.00	140.85	138.25	138.45	445,313
13 Dec 19	137.75000 +0.10	139.70	136.80	139.20	660,520
12 Dec 19	137.64999 -0.55	138.75	136.95	138.50	555,200
11 Dec 19	138.20000 +2.00	138.25	136.00	136.20	473,834
10 Dec 19	136.20000 -0.80	136.90	135.05	136.65	555,194
09 Dec 19	137.00000 -0.40	137.90	136.70	137.25	253,826
06 Dec 19	137.39999 +0.05	137.90	136.45	137.85	507,442
05 Dec 19	137.35001 -1.05	139.35	137.35	138.65	452,556
04 Dec 19	138.39999 +1.75	139.30	136.65	136.65	404,966
03 Dec 19	136.64999 +1.05	137.65	136.00	136.10	390,039
02 Dec 19	135.60001 -3.65	139.90	135.30	139.35	687,079
29 Nov 19	139.25000 +0.70	139.80	137.70	138.10	450,857
28 Nov 19	138.55000 -0.80	139.45	138.15	139.00	186,203
27 Nov 19	139.35001 +1.05	139.50	137.75	138.55	420,543
26 Nov 19	138.30000 +0.75	138.65	136.75	137.55	894,551
25 Nov 19	137.55000 +0.80	137.95	136.35	137.00	314,331
22 Nov 19	136.75000 +0.25	136.95	135.55	136.80	462,909
21 Nov 19	136.50000 -1.05	137.25	135.95	136.90	549,377
20 Nov 19	137.55000 -0.55	138.50	136.50	137.80	482,979
19 Nov 19	138.10001 +0.35	139.20	137.65	138.00	461,631
18 Nov 19	137.75000 +0.65	138.45	137.00	137.50	495,799
15 Nov 19	137.10001 +0.55	137.60	136.00	137.50	516,386
14 Nov 19	136.55000 +0.35	137.20	135.75	136.00	409,606
13 Nov 19	136.20000 -0.25	136.75	135.35	136.30	539,816
12 Nov 19	136.45000 +0.65	136.60	134.70	135.65	539,500
11 Nov 19	135.80000 +0.40	136.00	134.90	135.35	338,393
08 Nov 19	135.39999 +0.80	135.60	134.05	134.35	564,410
07 Nov 19	134.60001 -1.95	137.10	133.55	136.85	898,075
06 Nov 19	136.55000 +1.40	136.65	134.45	135.05	638,386
05 Nov 19	135.14999 -2.00	137.65	134.30	136.80	912,635
04 Nov 19	137.14999 -2.65	140.45	137.10	140.45	1,001,236
01 Nov 19	139.80000 +0.85	141.25	138.15	138.65	669,178
31 Oct 19	138.95000 -1.90	141.60	138.90	141.25	816,245
30 Oct 19	140.85001 +0.30	141.45	139.40	140.05	762,548
29 Oct 19	140.55000 -3.45	144.05	138.10	142.85	943,031
28 Oct 19	144.00000 +2.35	144.00	140.90	143.00	496,608
25 Oct 19	141.64999 -0.70	142.65	141.30	142.65	377,784
24 Oct 19	142.35001 +2.75	142.55	140.05	140.50	575,807
23 Oct 19	139.60001 -1.35	141.00	137.30	140.75	785,081
22 Oct 19	140.95000 +1.25	141.15	139.00	139.55	691,099
21 Oct 19	139.70000 -3.30	142.45	139.45	141.85	728,718
18 Oct 19	143.00000 +0.35	143.70	142.40	142.90	608,137
17 Oct 19	142.64999 +0.55	144.15	141.35	142.40	659,182
16 Oct 19	142.10001 -3.40	145.95	142.10	145.75	682,883
15 Oct 19	145.50000 +1.65	145.85	144.50	145.20	619,157
14 Oct 19	143.85001 +1.95	144.10	141.75	141.80	426,536
11 Oct 19	141.89999 +0.95	142.70	140.40	140.55	639,443
10 Oct 19	140.95000 +0.30	141.40	139.75	141.00	642,351
09 Oct 19	140.64999 +1.00	141.90	139.60	139.90	507,199
08 Oct 19	139.64999 -0.10	141.25	139.65	140.50	495,119
07 Oct 19	139.75000 -0.55	140.75	139.05	139.80	427,380
04 Oct 19	140.30000 +2.65	140.30	137.40	137.45	692,152
02 Oct 19	137.64999 -2.85	141.40	137.65	140.90	863,711
01 Oct 19	140.50000 -2.90	143.65	139.90	143.25	822,202
30 Sep 19	143.39999 -0.15	143.85	142.45	143.80	554,954
27 Sep 19	143.55000 +1.55	143.70	142.30	142.90	481,471
26 Sep 19	142.00000 +1.95	142.60	139.30	139.40	571,936
25 Sep 19	140.05000 -0.65	140.80	138.90	140.40	503,337
24 Sep 19	140.70000 +1.00	140.95	139.25	139.70	574,863
23 Sep 19	139.70000 +0.35	139.70	137.90	139.00	944,078
20 Sep 19	139.35001 -0.20	140.05	137.75	138.25	8,224,336
19 Sep 19	139.55000 +0.30	139.75	136.80	138.00	772,368
18 Sep 19	139.25000 +0.20	140.10	137.60	137.85	489,555
17 Sep 19	139.05000 +0.90	139.65	137.60	138.30	542,493
16 Sep 19	138.14999 +0.00	138.60	135.85	137.10	532,813
13 Sep 19	138.14999 +0.15	138.90	136.90	138.35	579,213
12 Sep 19	138.00000 +1.30	139.20	134.75	136.65	667,586
11 Sep 19	136.70000 +1.20	139.80	134.20	135.80	982,297
10 Sep 19	135.50000 -0.60	136.80	133.40	136.75	757,033
09 Sep 19	136.10001 -1.30	138.85	136.10	137.30	658,496
06 Sep 19	137.39999 +1.15	137.40	135.85	136.15	529,363
05 Sep 19	136.25000 -1.70	138.90	135.95	138.60	638,057
04 Sep 19	137.95000 +0.75	138.85	136.85	138.50	516,671
03 Sep 19	137.20000 +0.00	137.65	135.40	137.20	573,041
02 Sep 19	137.20000 +3.45	137.50	134.35	134.45	641,663
30 Aug 19	133.75000 +5.80	136.20	128.00	128.15	1,844,536
29 Aug 19	127.95000 +0.75	127.95	127.00	127.85	574,571
28 Aug 19	127.20000 -1.75	128.50	126.30	128.30	556,907
27 Aug 19	128.95000 -2.30	131.25	128.65	130.90	628,322
26 Aug 19	131.25000 -0.25	132.00	130.65	131.55	236,385
23 Aug 19	131.50000 +0.60	133.00	130.55	131.05	540,882
22 Aug 19	130.89999 -0.35	131.70	130.10	130.60	368,027
21 Aug 19	131.25000 +1.80	131.35	129.50	129.50	319,526
20 Aug 19	129.45000 -0.40	130.15	129.10	129.90	276,430
19 Aug 19	129.85001 +0.85	130.60	128.75	128.75	283,144
16 Aug 19	129.00000 +1.75	129.45	127.25	127.40	698,188
15 Aug 19	127.25000 +0.15	128.40	125.35	127.05	527,652
14 Aug 19	127.10000 -1.10	128.95	126.25	128.75	413,707
13 Aug 19	128.20000 +0.40	128.70	126.30	128.05	421,937
12 Aug 19	127.80000 -0.75	130.70	127.80	129.35	249,750
09 Aug 19	128.55000 -0.45	130.00	127.90	127.90	432,110
08 Aug 19	129.00000 +1.45	130.15	127.75	130.10	420,571
07 Aug 19	127.55000 +1.95	127.75	125.75	126.75	474,032
06 Aug 19	125.60000 -2.10	127.70	125.60	127.20	706,590
05 Aug 19	127.70000 -2.35	130.60	127.40	129.60	535,367
02 Aug 19	130.05000 -2.95	132.70	130.05	132.15	753,685
01 Aug 19	133.00000 +6.70	133.25	126.75	127.00	1,074,681
31 Jul 19	126.30000 +1.50	126.50	123.90	125.05	535,432
30 Jul 19	124.80000 +0.45	126.15	124.00	124.60	546,575
29 Jul 19	124.35000 -3.10	126.85	124.20	126.70	785,987
26 Jul 19	127.45000 +0.50	127.45	126.05	126.80	444,053
25 Jul 19	126.95000 +0.25	129.75	126.60	127.25	733,043
24 Jul 19	126.70000 -0.60	128.00	125.90	127.30	633,712
23 Jul 19	127.30000 -0.95	128.90	127.10	128.60	477,516
22 Jul 19	128.25000 -1.15	129.20	128.15	128.65	552,585
19 Jul 19	129.39999 +1.00	129.40	127.95	128.90	653,462
18 Jul 19	128.39999 +1.35	128.50	126.80	127.15	507,669
17 Jul 19	127.05000 -0.50	127.50	126.60	126.95	477,426
16 Jul 19	127.55000 +0.15	128.05	126.60	127.30	362,008
15 Jul 19	127.40000 +0.40	128.10	126.50	126.90	368,148
12 Jul 19	127.00000 -1.35	129.00	126.95	128.20	390,282
11 Jul 19	128.35001 +0.35	128.85	127.90	128.55	453,451
10 Jul 19	128.00000 -0.35	129.00	127.90	128.70	317,481
09 Jul 19	128.35001 -0.10	129.20	127.95	128.00	412,443
08 Jul 19	128.45000 -0.05	128.95	127.90	128.10	348,633
05 Jul 19	128.50000 -1.30	130.70	127.80	130.15	478,465
04 Jul 19	129.80000 +0.40	130.25	128.70	129.90	321,899
03 Jul 19	129.39999 +0.70	130.70	129.00	129.00	418,981
02 Jul 19	128.70000 +0.80	128.90	127.50	127.90	542,928
01 Jul 19	127.90000 +3.50	128.00	125.00	125.20	705,870
28 Jun 19	124.40000 +0.90	124.65	123.55	123.55	476,264
27 Jun 19	123.50000 -1.30	125.25	122.70	125.25	483,827
26 Jun 19	124.80000 -2.05	126.40	124.75	126.25	509,047
25 Jun 19	126.85000 +0.70	127.55	125.65	125.65	324,128
24 Jun 19	126.15000 -0.65	128.05	126.00	126.75	417,164
21 Jun 19	126.80000 +1.40	126.80	125.45	125.50	1,374,676
20 Jun 19	125.40000 -0.90	127.05	125.10	127.00	462,903
19 Jun 19	126.30000 -0.20	126.55	125.65	126.40	499,864
18 Jun 19	126.50000 +1.75	126.85	124.40	125.05	592,502
17 Jun 19	124.75000 -0.95	125.25	123.95	124.50	504,029
14 Jun 19	125.70000 -0.05	126.00	125.05	125.65	278,858
13 Jun 19	125.75000 -1.20	127.55	125.45	126.60	524,657
12 Jun 19	126.95000 +0.00	127.05	125.90	126.90	453,565
11 Jun 19	126.95000 +0.60	129.15	126.85	127.85	671,374
07 Jun 19	126.35000 +1.10	126.80	125.45	125.90	416,612
06 Jun 19	125.25000 +0.00	125.80	124.30	125.35	347,305
05 Jun 19	125.25000 +0.45	125.55	124.15	124.55	397,768
04 Jun 19	124.80000 +1.45	125.30	122.85	123.25	570,973
03 Jun 19	123.35000 -0.40	124.50	123.05	123.55	638,844
31 May 19	123.75000 -1.60	125.00	123.25	124.60	609,778
30 May 19	125.35000 +1.75	126.00	124.20	124.50	407,570
29 May 19	123.60000 -0.50	124.60	123.20	124.00	589,233
28 May 19	124.10000 -0.90	125.50	123.90	125.50	648,417
27 May 19	125.00000 -0.50	125.70	124.70	125.65	218,148
24 May 19	125.50000 +2.15	125.90	123.65	123.70	692,989
23 May 19	123.35000 -0.90	124.50	122.45	123.95	565,946
22 May 19	124.25000 +2.35	125.15	122.15	122.15	561,501
21 May 19	121.90000 -0.10	122.90	121.70	122.35	356,620
20 May 19	122.00000 -0.35	122.75	121.40	121.95	344,020
17 May 19	122.35000 +0.70	122.60	120.60	121.00	510,764
16 May 19	121.65000 +0.25	121.75	120.05	120.75	471,254
15 May 19	121.40000 +0.60	121.75	120.55	120.65	605,652
14 May 19	120.80000 +2.80	120.80	118.45	118.85	639,787
13 May 19	118.00000 -0.25	118.70	117.95	118.05	433,101
10 May 19	118.25000 +0.95	120.50	117.85	118.35	731,272
09 May 19	117.30000 -3.35	118.15	116.50	116.85	630,609
08 May 19	120.65000 -0.40	121.20	119.85	120.50	646,451
07 May 19	121.05000 +0.65	122.10	120.10	120.45	760,065
06 May 19	120.40000 +1.55	120.40	117.10	117.50	421,130
03 May 19	118.85000 +0.10	118.95	117.70	117.90	398,659
02 May 19	118.75000 -0.15	119.95	117.20	117.35	661,776
30 Apr 19	118.90000 +1.95	118.90	117.05	117.05	558,137
29 Apr 19	116.95000 -0.40	117.60	116.20	117.00	377,556
26 Apr 19	117.35000 -0.45	118.05	117.25	117.55	424,237
25 Apr 19	117.80000 -0.90	118.65	117.80	118.20	355,390
24 Apr 19	118.70000 +0.35	119.45	117.60	118.55	529,130
23 Apr 19	118.35000 +0.30	118.70	117.45	118.10	473,873
18 Apr 19	118.05000 +1.15	118.05	116.50	116.55	592,996
17 Apr 19	116.90000 -0.60	117.65	115.80	117.45	493,839
16 Apr 19	117.50000 +4.60	117.75	112.70	113.05	992,007
15 Apr 19	112.90000 -1.65	114.20	112.45	113.50	711,071
12 Apr 19	114.55000 -0.15	115.40	114.35	114.50	388,894
11 Apr 19	114.70000 -0.55	116.15	114.70	115.50	410,994
10 Apr 19	115.25000 +0.45	115.75	114.35	115.00	325,415
09 Apr 19	114.80000 -1.30	116.25	113.95	116.10	573,448
08 Apr 19	116.10000 -0.25	116.75	115.15	116.35	398,322
05 Apr 19	116.35000 -0.25	116.65	115.05	115.95	449,324
04 Apr 19	116.60000 -0.40	117.35	115.65	116.85	496,812
03 Apr 19	117.00000 +1.50	117.00	115.30	116.45	564,400
02 Apr 19	115.50000 +1.30	115.55	113.85	114.45	403,556
01 Apr 19	114.20000 -0.10	114.85	113.80	114.75	410,603
29 Mar 19	114.30000 +0.35	114.85	113.85	114.60	309,671
28 Mar 19	113.95000 +0.20	114.70	113.60	113.85	280,539
27 Mar 19	113.75000 +0.65	114.50	113.05	113.45	491,500
26 Mar 19	113.10000 +1.90	113.25	111.25	112.10	407,263
25 Mar 19	111.20000 -0.70	112.35	110.85	111.75	370,744
22 Mar 19	111.90000 +0.80	112.15	110.60	111.55	650,250
21 Mar 19	111.10000 -3.40	114.20	109.60	114.00	978,958
20 Mar 19	114.50000 -1.20	116.10	114.10	115.70	379,904
19 Mar 19	115.70000 +0.70	115.95	114.95	114.95	356,937
18 Mar 19	115.00000 -0.60	115.60	114.85	115.50	476,480
15 Mar 19	115.60000 +1.40	115.60	114.10	114.65	1,410,660
14 Mar 19	114.20000 -0.45	114.95	113.85	114.95	460,871
13 Mar 19	114.65000 +1.30	114.85	113.20	113.55	413,447
12 Mar 19	113.35000 +0.25	113.80	112.95	113.30	395,478
11 Mar 19	113.10000 -0.60	113.70	112.35	113.70	433,867
08 Mar 19	113.70000 +1.00	113.85	112.40	112.40	595,769
07 Mar 19	112.70000 +0.30	112.95	111.85	111.90	563,455
06 Mar 19	112.40000 +0.40	112.45	111.75	111.90	316,911
05 Mar 19	112.00000 +0.25	112.15	110.80	111.25	450,476
04 Mar 19	111.75000 -1.25	113.05	111.30	112.95	486,501
01 Mar 19	113.00000 +1.90	113.10	111.05	111.75	552,506
28 Feb 19	111.10000 +1.25	111.85	109.20	109.25	624,664
27 Feb 19	109.85000 -2.20	111.65	109.65	111.50	555,720
26 Feb 19	112.05000 +0.05	112.30	110.85	111.10	391,834
25 Feb 19	112.00000 -0.10	112.65	111.30	112.10	396,618
22 Feb 19	112.10000 +1.00	112.25	110.85	111.35	490,022
21 Feb 19	111.10000 +0.05	111.50	110.70	111.30	533,023
20 Feb 19	111.05000 +0.30	111.15	109.65	110.75	553,149
19 Feb 19	110.75000 -1.00	112.35	110.00	112.35	601,337
18 Feb 19	111.75000 +0.45	112.15	111.10	111.15	391,990
15 Feb 19	111.30000 +1.05	111.55	108.50	110.00	953,829
14 Feb 19	110.25000 -3.65	114.45	109.35	114.40	1,084,824
13 Feb 19	113.90000 +0.75	114.30	112.95	114.10	490,173
12 Feb 19	113.15000 -0.65	115.40	113.15	115.15	527,537
11 Feb 19	113.80000 +1.65	114.35	112.45	112.60	469,684
08 Feb 19	112.15000 -2.20	115.15	110.90	114.25	774,590
07 Feb 19	114.35000 -1.20	117.15	114.35	115.40	605,513
06 Feb 19	115.55000 -0.25	116.20	114.85	115.55	419,171
05 Feb 19	115.80000 +0.20	116.75	115.20	115.75	582,668
04 Feb 19	115.60000 +0.05	115.70	114.00	115.50	543,895
01 Feb 19	115.55000 -0.70	116.70	115.00	116.30	480,408
31 Jan 19	116.25000 +0.35	116.90	115.20	116.00	638,327
30 Jan 19	115.90000 -0.75	116.95	115.45	116.85	365,381
29 Jan 19	116.65000 +1.00	117.35	115.65	115.75	560,597
28 Jan 19	115.65000 +0.70	116.25	114.80	115.05	505,997
25 Jan 19	114.95000 +0.35	116.50	114.85	115.50	666,524
24 Jan 19	114.60000 +0.05	115.15	114.15	114.55	429,894
23 Jan 19	114.55000 +1.30	115.15	113.40	114.00	589,417
22 Jan 19	113.25000 -1.40	114.30	112.75	113.20	522,411
21 Jan 19	114.65000 +0.20	114.85	114.00	114.40	231,219
18 Jan 19	114.45000 +1.55	114.90	113.00	113.45	719,940
17 Jan 19	112.90000 +1.05	113.30	110.90	111.00	631,658
16 Jan 19	111.85000 +2.50	111.85	109.40	109.50	736,730
15 Jan 19	109.35000 +1.40	109.35	106.90	108.90	429,738
14 Jan 19	107.95000 -0.75	108.55	107.45	108.20	311,049
11 Jan 19	108.70000 +0.70	109.55	108.00	108.25	478,477
10 Jan 19	108.00000 +0.10	108.35	106.95	107.55	442,912
09 Jan 19	107.90000 +0.40	108.35	107.00	107.90	443,574
08 Jan 19	107.50000 +0.25	108.65	107.25	107.25	525,973
07 Jan 19	107.25000 -0.25	108.40	106.50	108.30	292,334
04 Jan 19	107.50000 +2.55	107.50	105.55	106.65	578,274
03 Jan 19	104.95000 -1.00	105.75	104.70	105.05	415,909
02 Jan 19	105.95000 +1.00	106.05	103.95	104.70	526,836
28 Dec 18	104.95000 +1.90	105.00	103.25	103.25	313,319
27 Dec 18	103.05000 -2.95	106.55	102.45	106.55	544,339
21 Dec 18	106.00000 +1.10	106.55	104.30	104.90	1,310,481
20 Dec 18	104.90000 +0.05	105.55	103.60	104.25	685,328
19 Dec 18	104.85000 +2.05	105.65	103.30	103.30	827,073
18 Dec 18	102.80000 -1.90	104.65	102.40	104.55	925,236
17 Dec 18	104.70000 -2.15	106.85	104.50	106.40	675,245
14 Dec 18	106.85000 -1.30	107.65	106.35	107.10	527,520
13 Dec 18	108.15000 -1.25	109.60	106.90	109.55	654,394
12 Dec 18	109.40000 -1.15	111.40	109.40	110.95	626,408
11 Dec 18	110.55000 +0.20	111.70	110.15	111.10	469,784
10 Dec 18	110.35000 -0.70	112.25	110.35	111.15	611,510
07 Dec 18	111.05000 +0.50	112.20	110.85	111.55	567,599
06 Dec 18	110.55000 -3.10	112.75	110.40	112.60	735,281
05 Dec 18	113.65000 -1.35	114.55	113.45	114.45	419,195
04 Dec 18	115.00000 -0.25	115.85	114.75	114.75	438,379
03 Dec 18	115.25000 +2.45	115.55	114.40	114.50	526,177
30 Nov 18	112.80000 +1.60	112.85	111.25	111.50	560,116
29 Nov 18	111.20000 -2.05	113.80	110.20	113.30	694,778
28 Nov 18	113.25000 +0.00	114.05	112.85	113.80	337,601
27 Nov 18	113.25000 +0.75	113.65	112.05	112.70	476,744
26 Nov 18	112.50000 -2.05	115.90	112.35	115.15	529,175
23 Nov 18	114.55000 +0.30	114.55	113.15	114.10	367,825
22 Nov 18	114.25000 +0.40	115.25	113.95	114.40	669,322
21 Nov 18	113.85000 +2.05	114.15	112.00	112.55	596,907
20 Nov 18	111.80000 +0.05	113.50	111.70	111.75	665,197
19 Nov 18	111.75000 -2.75	114.85	111.75	114.55	679,716
16 Nov 18	114.50000 +4.60	114.70	110.50	110.50	997,610
15 Nov 18	109.90000 -1.35	112.15	109.10	111.40	496,830
14 Nov 18	111.25000 -0.90	112.50	109.80	111.80	576,611
13 Nov 18	112.15000 +0.50	112.20	111.20	111.65	548,922
12 Nov 18	111.65000 +0.50	113.20	110.60	111.70	614,300
09 Nov 18	111.15000 +0.10	112.15	110.50	110.60	603,873
08 Nov 18	111.05000 -0.65	112.35	110.75	111.95	455,112
07 Nov 18	111.70000 +0.40	112.40	111.35	112.10	421,699
06 Nov 18	111.30000 +0.65	111.75	110.55	110.70	500,492
05 Nov 18	110.65000 -1.10	112.00	110.40	111.40	485,500
02 Nov 18	111.75000 +0.30	112.85	111.20	112.70	874,133
01 Nov 18	111.45000 -0.40	112.45	111.15	111.65	681,439
31 Oct 18	111.85000 +2.55	112.15	110.65	111.45	810,752
30 Oct 18	109.30000 -0.10	113.55	107.85	113.30	764,447
29 Oct 18	109.40000 +0.10	110.60	108.75	109.40	451,782
26 Oct 18	109.30000 -0.10	110.20	107.75	109.00	890,588
25 Oct 18	109.40000 -2.60	109.65	106.65	109.50	1,424,404
24 Oct 18	112.00000 -0.25	113.85	111.85	112.90	749,887
23 Oct 18	112.25000 -1.70	114.10	111.35	113.55	786,810
22 Oct 18	113.95000 +0.40	114.50	112.80	114.00	556,294
19 Oct 18	113.55000 +1.60	114.35	112.00	112.20	749,547
18 Oct 18	111.95000 +1.60	113.15	110.60	110.65	901,244
17 Oct 18	110.35000 -1.15	112.75	110.35	112.60	701,874
16 Oct 18	111.50000 +1.60	111.70	109.50	110.15	718,007
15 Oct 18	109.90000 +0.00	110.10	108.55	108.55	490,859
12 Oct 18	109.90000 +0.95	110.90	109.30	109.95	899,752
11 Oct 18	108.95000 -2.95	110.95	108.90	110.80	1,039,271
10 Oct 18	111.90000 -2.45	114.75	111.40	114.45	734,986
09 Oct 18	114.35000 +0.70	114.45	112.45	113.40	593,663
08 Oct 18	113.65000 -2.30	115.55	113.05	115.25	546,195
05 Oct 18	115.95000 -1.60	118.20	115.95	117.70	505,668
04 Oct 18	117.55000 +1.75	117.75	115.45	115.90	614,871
02 Oct 18	115.80000 +0.50	116.50	114.55	115.05	451,906
01 Oct 18	115.30000 -0.10	116.30	114.80	114.95	466,604
28 Sep 18	115.40000 -1.90	117.25	114.80	117.20	725,478
27 Sep 18	117.30000 +0.35	117.40	116.55	116.65	336,305
26 Sep 18	116.95000 -0.50	117.50	116.40	116.75	489,605
25 Sep 18	117.45000 +0.50	117.65	115.85	117.05	516,982
24 Sep 18	116.95000 +1.60	117.05	115.15	115.30	595,906
21 Sep 18	115.35000 -0.20	116.05	115.00	115.65	1,559,615
20 Sep 18	115.55000 -0.60	116.25	114.30	116.00	889,348
19 Sep 18	116.15000 -1.60	118.10	116.05	117.75	754,859
18 Sep 18	117.75000 +0.15	117.85	117.00	117.50	380,596
17 Sep 18	117.60000 -0.10	118.35	117.30	117.45	367,845
14 Sep 18	117.70000 +0.55	118.55	116.95	117.65	427,548
13 Sep 18	117.15000 -1.55	118.75	117.05	118.75	482,698
12 Sep 18	118.70000 -0.05	119.50	118.10	119.00	389,097
11 Sep 18	118.75000 +1.75	118.75	116.45	117.45	608,516
10 Sep 18	117.00000 -0.40	117.55	116.60	117.20	387,675
07 Sep 18	117.40000 +0.70	117.40	116.00	116.50	441,251
06 Sep 18	116.70000 -0.80	118.05	116.45	117.00	447,558
05 Sep 18	117.50000 -1.35	118.60	117.25	118.60	532,991
04 Sep 18	118.85000 -0.40	119.75	118.35	119.25	402,048
03 Sep 18	119.25000 +0.25	119.90	118.90	119.00	309,289
31 Aug 18	119.00000 -0.70	119.85	118.65	119.60	539,516
30 Aug 18	119.70000 +0.50	120.15	118.80	119.15	515,630
29 Aug 18	119.20000 +0.10	120.20	119.00	119.30	318,022
28 Aug 18	119.10000 -0.35	119.75	118.50	119.70	556,729
27 Aug 18	119.45000 +1.85	119.70	117.95	118.50	348,489
24 Aug 18	117.60000 +0.15	118.10	116.95	117.50	363,787
23 Aug 18	117.45000 +0.50	117.70	116.75	116.75	517,087
22 Aug 18	116.95000 +3.55	117.25	113.15	113.30	747,211
21 Aug 18	113.40000 +1.10	114.05	112.05	112.35	502,678
20 Aug 18	112.30000 +0.50	112.50	111.75	112.15	305,100
17 Aug 18	111.80000 +0.25	112.45	111.10	111.90	431,529
16 Aug 18	111.55000 -0.10	112.70	111.40	112.45	450,994
15 Aug 18	111.65000 -1.40	113.55	111.25	113.40	440,393
14 Aug 18	113.05000 -0.65	114.55	112.45	114.25	381,622
13 Aug 18	113.70000 +1.80	114.10	112.05	112.15	616,318
10 Aug 18	111.90000 -1.10	112.75	111.60	112.70	477,492
09 Aug 18	113.00000 +0.00	113.20	112.05	112.65	446,421
08 Aug 18	113.00000 -0.40	114.15	112.45	113.50	426,282
07 Aug 18	113.40000 -0.05	114.90	113.40	114.05	391,860
06 Aug 18	113.45000 +0.05	114.25	112.75	113.35	423,404
03 Aug 18	113.40000 +0.60	113.80	113.00	113.00	417,081
02 Aug 18	112.80000 -0.75	113.55	112.15	113.10	497,577
01 Aug 18	113.55000 +0.85	113.90	112.40	112.85	492,716
31 Jul 18	112.70000 -0.20	113.90	112.50	112.70	543,546
30 Jul 18	112.90000 +0.05	113.70	112.35	112.80	380,924
27 Jul 18	112.85000 -2.00	115.25	112.55	115.25	801,618
26 Jul 18	114.85000 -0.95	117.45	114.15	116.55	762,986
25 Jul 18	115.80000 -0.20	117.30	115.55	115.95	492,107
24 Jul 18	116.00000 +0.05	117.80	115.95	116.60	662,815
23 Jul 18	115.95000 -1.45	117.30	115.85	116.75	525,853
20 Jul 18	117.40000 -1.70	119.20	117.00	119.00	701,327
19 Jul 18	119.10000 -1.15	120.70	118.70	120.35	482,733
18 Jul 18	120.25000 +0.80	121.15	119.60	120.00	497,871
17 Jul 18	119.45000 +0.50	119.55	118.25	118.80	402,601
16 Jul 18	118.95000 +0.50	119.50	118.25	118.25	288,972
13 Jul 18	118.45000 -0.45	119.75	117.75	119.05	462,127
12 Jul 18	118.90000 +0.05	119.85	118.60	119.40	473,651
11 Jul 18	118.85000 +0.40	119.30	117.60	119.00	509,621
10 Jul 18	118.45000 +0.95	118.90	117.55	117.55	412,501
09 Jul 18	117.50000 +0.10	118.65	117.00	117.90	458,131
06 Jul 18	117.40000 +1.05	117.70	116.05	117.00	494,914
05 Jul 18	116.35000 -0.05	117.30	115.10	116.30	435,400
04 Jul 18	116.40000 +0.65	116.40	114.85	115.85	241,013
03 Jul 18	115.75000 +1.75	116.20	114.65	115.00	408,302
02 Jul 18	114.00000 -0.15	114.35	112.25	112.70	559,432
29 Jun 18	114.15000 +1.20	114.60	113.45	113.70	641,972
28 Jun 18	112.95000 -1.85	115.20	112.20	114.45	387,980
27 Jun 18	114.80000 +0.55	115.30	113.15	114.35	470,906
26 Jun 18	114.25000 +1.15	114.60	113.10	113.55	448,372
25 Jun 18	113.10000 -1.25	114.35	112.95	113.95	382,107
22 Jun 18	114.35000 -0.95	117.30	114.10	115.95	505,578
21 Jun 18	115.30000 +0.00	116.95	115.00	116.15	569,310
20 Jun 18	115.30000 +1.50	115.50	113.70	113.90	577,011
19 Jun 18	113.80000 -0.30	114.60	113.15	113.90	527,831
18 Jun 18	114.10000 -1.35	115.25	113.80	114.95	292,321
15 Jun 18	115.45000 -0.95	116.95	115.10	116.95	1,314,433
14 Jun 18	116.40000 +0.50	116.95	114.65	115.40	691,666
13 Jun 18	115.90000 -0.60	117.35	115.35	117.10	407,939
12 Jun 18	116.50000 +0.80	117.30	115.15	116.95	382,329
11 Jun 18	115.70000 -1.75	116.75	114.75	116.20	756,299
08 Jun 18	117.45000 +0.15	118.25	114.30	115.95	473,094
07 Jun 18	117.30000 -1.55	119.45	117.10	119.35	389,882
06 Jun 18	118.85000 +0.20	119.50	117.90	118.60	431,771
05 Jun 18	118.65000 +1.65	119.80	116.65	117.15	592,245
04 Jun 18	117.00000 +2.20	117.10	115.10	115.95	546,204
01 Jun 18	114.80000 +0.40	115.55	114.35	115.15	461,038
31 May 18	114.40000 +1.40	115.45	113.60	113.65	860,439
30 May 18	113.00000 +1.15	113.00	110.25	111.85	625,161
29 May 18	111.85000 -0.50	114.30	111.60	113.80	667,253
28 May 18	112.35000 +0.70	112.75	111.60	112.30	247,545
25 May 18	111.65000 +1.40	111.85	110.30	110.30	425,181
24 May 18	110.25000 +0.10	112.00	109.90	110.30	413,254
23 May 18	110.15000 -0.95	111.00	109.05	110.70	521,458
22 May 18	111.10000 -0.45	112.30	110.40	111.90	471,556
18 May 18	111.55000 -1.90	112.70	111.05	111.85	638,844
17 May 18	113.45000 -1.65	113.55	112.55	113.05	383,394
16 May 18	115.10000 -1.40	117.35	114.90	116.70	658,995
15 May 18	116.50000 +1.10	116.70	114.95	115.15	534,206
14 May 18	115.40000 -1.30	116.40	114.85	116.40	353,835
11 May 18	116.70000 +0.65	117.00	115.75	116.30	432,891
10 May 18	116.05000 +0.45	116.90	115.35	115.50	294,950
09 May 18	115.60000 +0.10	115.80	114.25	114.75	353,926
08 May 18	115.50000 -1.10	116.05	114.65	115.95	375,519
07 May 18	116.60000 +0.20	117.25	115.80	116.60	275,920
04 May 18	116.40000 +0.90	116.95	114.75	115.00	519,732
03 May 18	115.50000 -0.95	116.20	114.85	115.95	386,898
02 May 18	116.45000 +4.80	116.75	111.70	111.85	910,597
30 Apr 18	111.65000 -0.25	112.50	111.45	112.25	348,234
27 Apr 18	111.90000 -0.35	112.95	111.35	112.90	419,413
26 Apr 18	112.25000 +2.25	112.60	108.70	109.70	625,713
25 Apr 18	110.00000 -1.85	111.30	110.00	110.05	546,247
24 Apr 18	111.85000 +0.60	112.40	111.05	111.05	552,311
23 Apr 18	111.25000 -0.30	111.75	111.10	111.75	290,584
20 Apr 18	111.55000 -0.15	112.20	110.85	112.05	585,696
19 Apr 18	111.70000 +0.70	112.05	110.45	110.75	376,298
18 Apr 18	111.00000 +0.55	111.30	110.20	110.80	426,555
17 Apr 18	110.45000 +0.90	110.85	109.15	109.50	464,470
16 Apr 18	109.55000 +0.50	110.15	109.00	109.60	472,452
13 Apr 18	109.05000 +0.25	109.70	108.80	109.00	688,905
12 Apr 18	108.80000 -2.75	111.85	108.75	111.85	929,643
11 Apr 18	111.55000 -2.95	114.30	111.40	114.05	495,195
10 Apr 18	114.50000 -0.40	115.35	114.15	115.10	377,810
09 Apr 18	114.90000 +2.70	114.90	112.65	113.35	489,178
06 Apr 18	112.20000 -0.45	112.70	111.70	112.15	487,527
05 Apr 18	112.65000 +2.40	112.70	110.55	111.35	534,534
04 Apr 18	110.25000 -0.40	111.05	108.60	110.80	642,426
03 Apr 18	110.65000 +0.05	111.30	109.15	110.00	582,589
29 Mar 18	110.60000 +0.00	111.05	109.95	110.60	487,396
28 Mar 18	110.60000 -0.50	111.50	109.40	110.35	600,770
27 Mar 18	111.10000 +3.70	111.20	108.80	109.40	675,471
26 Mar 18	107.40000 -1.40	109.30	107.25	109.25	696,236
23 Mar 18	108.80000 -2.90	111.15	108.35	111.00	830,557
22 Mar 18	111.70000 +0.60	112.60	109.50	109.50	767,352
21 Mar 18	111.10000 +0.05	112.35	110.70	111.25	599,270
20 Mar 18	111.05000 +2.60	111.80	109.20	109.30	651,317
19 Mar 18	108.45000 -0.40	109.40	106.75	108.35	694,149
16 Mar 18	108.85000 -0.70	111.05	108.60	111.00	1,440,187
15 Mar 18	109.55000 -0.05	110.25	109.10	109.75	861,126
14 Mar 18	109.60000 +0.05	110.20	108.70	109.25	716,481
13 Mar 18	109.55000 -1.00	110.70	109.00	110.45	618,530
12 Mar 18	110.55000 +0.65	110.95	110.10	110.60	396,568
09 Mar 18	109.90000 -0.20	110.50	109.20	110.20	572,809
08 Mar 18	110.10000 +1.05	110.75	108.65	108.70	567,112
07 Mar 18	109.05000 +2.00	109.05	106.30	106.95	463,520
06 Mar 18	107.05000 -1.15	109.95	106.65	109.75	531,610
05 Mar 18	108.20000 +2.15	108.45	104.20	105.00	541,244
02 Mar 18	106.05000 -2.15	106.95	105.15	106.75	763,476
01 Mar 18	108.20000 -1.25	111.10	108.10	109.75	837,328
28 Feb 18	109.45000 +0.85	110.75	108.45	108.55	639,425
27 Feb 18	108.60000 +0.00	109.85	108.05	108.75	504,688
26 Feb 18	108.60000 -0.05	109.65	108.10	109.25	492,999
23 Feb 18	108.65000 -0.85	110.25	108.20	110.15	470,504
22 Feb 18	109.50000 +1.35	109.70	107.30	108.70	810,218
21 Feb 18	108.15000 +3.00	108.25	104.00	104.10	763,860
20 Feb 18	105.15000 -0.65	106.55	103.90	106.00	599,259
19 Feb 18	105.80000 -0.05	107.25	105.80	107.00	385,804
16 Feb 18	105.85000 +1.05	107.25	105.10	105.30	635,611
15 Feb 18	104.80000 +0.20	106.30	104.30	105.40	525,094
14 Feb 18	104.60000 +1.50	104.90	102.80	104.10	473,925
13 Feb 18	103.10000 -0.60	103.55	102.85	102.95	382,587
12 Feb 18	103.70000 +1.20	104.10	103.00	103.70	511,041
09 Feb 18	102.50000 -0.35	103.10	101.20	102.65	730,088
08 Feb 18	102.85000 -3.00	105.75	102.00	105.30	689,666
07 Feb 18	105.85000 +4.20	106.55	102.15	102.40	1,001,407
06 Feb 18	101.65000 -2.90	104.65	101.60	101.90	1,393,333
05 Feb 18	104.55000 +2.50	104.85	100.90	101.45	761,050
02 Feb 18	102.05000 -1.30	103.05	101.00	103.05	649,391
01 Feb 18	103.35000 +0.00	104.60	102.55	104.00	647,781
31 Jan 18	103.35000 -0.45	104.75	103.30	104.00	546,230
30 Jan 18	103.80000 +0.20	104.15	102.70	102.80	550,101
29 Jan 18	103.60000 -0.45	104.55	102.95	103.90	382,499
26 Jan 18	104.05000 +0.65	104.95	103.10	103.60	527,103
25 Jan 18	103.40000 -0.20	103.90	102.45	103.60	452,166
24 Jan 18	103.60000 +1.90	104.75	101.60	101.60	804,725
23 Jan 18	101.70000 +2.78	101.85	99.76	99.80	612,786
22 Jan 18	98.92000 +0.30	99.12	98.18	98.66	287,465
19 Jan 18	98.62000 +1.12	98.68	97.20	97.30	494,003
18 Jan 18	97.50000 -0.04	98.00	97.40	98.00	332,978
17 Jan 18	97.54000 -0.42	98.30	97.16	97.80	447,795
16 Jan 18	97.96000 -0.04	99.02	97.58	97.90	557,612
15 Jan 18	98.00000 -0.48	99.00	97.80	98.30	343,024
12 Jan 18	98.48000 -1.52	100.35	98.06	99.84	548,191
11 Jan 18	100.00000 -0.70	100.90	99.34	100.70	568,823
10 Jan 18	100.70000 +1.30	100.90	98.96	99.30	481,075
09 Jan 18	99.40000 -0.30	99.78	98.66	99.78	387,757
08 Jan 18	99.70000 +1.24	100.85	98.80	99.02	432,958
05 Jan 18	98.46000 +0.14	98.74	97.90	98.16	346,393
04 Jan 18	98.32000 +1.62	99.22	97.02	97.02	555,468
03 Jan 18	96.70000 +0.84	97.58	95.58	96.02	510,040
02 Jan 18	95.86000 -0.94	96.66	95.30	96.42	391,160
29 Dec 17	96.80000 +0.28	97.16	96.35	96.44	246,828
28 Dec 17	96.52000 -0.25	97.00	96.17	96.93	235,980
27 Dec 17	96.77000 +0.14	97.65	96.42	96.45	333,795
22 Dec 17	96.63000 -0.15	97.00	96.14	96.30	279,015
21 Dec 17	96.78000 +0.44	96.83	95.02	96.14	470,731
20 Dec 17	96.34000 -0.54	97.35	95.62	97.11	449,400
19 Dec 17	96.88000 -1.18	98.19	96.73	98.00	355,909
18 Dec 17	98.06000 -0.10	99.67	97.66	98.59	471,554
15 Dec 17	98.16000 +0.51	98.16	96.61	97.05	1,019,098
14 Dec 17	97.65000 -1.88	98.52	96.72	98.19	590,753
13 Dec 17	99.53000 +0.30	100.20	99.23	99.37	410,400
12 Dec 17	99.23000 -0.66	100.00	98.88	99.90	461,809
11 Dec 17	99.89000 +0.87	100.25	98.93	99.02	473,123
08 Dec 17	99.02000 +0.69	99.99	98.66	99.00	575,872
07 Dec 17	98.33000 +0.43	98.45	97.48	98.41	558,151
06 Dec 17	97.90000 +1.00	98.20	96.05	96.57	516,237
05 Dec 17	96.90000 +1.70	97.35	95.16	95.38	751,284
04 Dec 17	95.20000 +1.99	95.43	94.03	94.65	464,706
01 Dec 17	93.21000 -2.04	95.33	93.21	94.98	756,358
30 Nov 17	95.25000 +0.82	95.69	93.94	94.23	707,686
29 Nov 17	94.43000 +1.39	94.93	93.85	94.00	617,012
28 Nov 17	93.04000 +1.52	93.13	91.37	91.37	469,635
27 Nov 17	91.52000 -0.28	92.31	91.33	91.81	234,341
24 Nov 17	91.80000 +0.25	92.56	90.94	91.50	255,046
23 Nov 17	91.55000 -0.72	92.29	91.39	91.84	290,878
22 Nov 17	92.27000 -1.88	94.19	92.27	94.19	458,126
21 Nov 17	94.15000 +0.04	94.28	93.23	93.92	491,045
20 Nov 17	94.11000 +0.11	94.11	92.89	93.39	401,867
17 Nov 17	94.00000 +1.19	94.91	92.69	92.73	828,149
16 Nov 17	92.81000 +0.87	93.13	91.50	92.26	564,842
15 Nov 17	91.94000 +1.63	92.25	89.75	90.13	544,093
14 Nov 17	90.31000 -0.11	90.88	89.88	90.77	344,862
13 Nov 17	90.42000 -0.91	91.35	89.28	91.22	407,024
10 Nov 17	91.33000 +0.20	91.67	90.61	91.13	545,885
09 Nov 17	91.13000 -0.83	93.43	90.95	92.20	694,978
08 Nov 17	91.96000 +1.55	92.29	89.51	90.54	661,511
07 Nov 17	90.41000 -0.16	91.31	90.31	91.14	366,426
06 Nov 17	90.57000 -0.46	91.51	89.55	91.18	381,558
03 Nov 17	91.03000 +1.08	91.29	89.79	90.22	491,661
02 Nov 17	89.95000 -0.59	91.36	89.53	90.74	520,888
01 Nov 17	90.54000 +1.86	90.71	89.22	89.52	697,507
30 Oct 17	88.68000 -1.35	90.51	88.60	90.21	681,470
27 Oct 17	90.03000 -1.08	93.05	89.03	89.30	1,243,114
26 Oct 17	91.11000 +0.63	91.64	89.59	91.09	791,147
25 Oct 17	90.48000 +0.18	91.05	89.50	90.41	522,228
24 Oct 17	90.30000 -1.91	92.15	90.15	91.50	700,459
23 Oct 17	92.21000 -0.62	93.31	91.94	93.01	372,369
20 Oct 17	92.83000 +1.78	92.83	91.09	91.44	655,764
19 Oct 17	91.05000 -1.81	93.18	90.89	93.07	612,370
18 Oct 17	92.86000 -1.73	94.72	92.52	93.50	790,317
17 Oct 17	94.59000 -0.12	94.68	93.04	93.30	845,777
16 Oct 17	94.71000 -0.39	95.27	94.46	94.95	375,003
13 Oct 17	95.10000 -0.80	96.23	94.96	96.15	428,568
12 Oct 17	95.90000 +1.40	96.26	94.36	94.76	384,649
11 Oct 17	94.50000 +0.99	94.59	93.59	93.63	355,725
10 Oct 17	93.51000 +0.30	94.02	92.86	93.37	236,949
09 Oct 17	93.21000 -0.39	94.95	93.21	93.57	290,662
06 Oct 17	93.60000 +0.41	93.90	93.12	93.13	298,355
05 Oct 17	93.19000 +0.90	93.37	91.32	92.50	360,405
04 Oct 17	92.29000 -0.17	93.13	91.87	92.96	496,558
02 Oct 17	92.46000 +0.75	92.50	91.31	91.31	344,342
29 Sep 17	91.71000 +1.01	91.82	90.78	90.90	411,914
28 Sep 17	90.70000 -0.17	91.40	90.26	91.00	374,022
27 Sep 17	90.87000 +0.35	90.95	90.22	90.56	326,821
26 Sep 17	90.52000 -0.14	91.12	89.53	90.38	601,144
25 Sep 17	90.66000 +0.51	91.07	89.63	90.07	565,852
22 Sep 17	90.15000 -3.86	93.71	89.18	93.71	1,034,363
21 Sep 17	94.01000 -0.77	95.14	94.01	95.06	324,197
20 Sep 17	94.78000 -0.59	95.55	94.16	94.87	250,804
19 Sep 17	95.37000 +0.78	95.94	94.72	94.73	481,668
18 Sep 17	94.59000 +1.14	94.60	93.85	94.10	367,865
15 Sep 17	93.45000 +0.83	93.80	92.60	92.74	1,077,641
14 Sep 17	92.62000 -1.63	94.21	92.61	94.14	657,880
13 Sep 17	94.25000 +0.77	94.32	93.11	93.13	522,658
12 Sep 17	93.48000 -0.24	94.34	93.16	94.34	409,132
11 Sep 17	93.72000 +1.47	94.69	92.99	92.99	522,203
08 Sep 17	92.25000 +0.11	92.83	91.54	91.99	378,672
07 Sep 17	92.14000 -0.53	93.18	91.87	93.00	368,972
06 Sep 17	92.67000 +1.29	92.75	90.74	90.74	405,831
05 Sep 17	91.38000 +0.17	92.10	91.00	91.41	401,230
04 Sep 17	91.21000 -0.09	91.39	90.42	90.44	282,042
01 Sep 17	91.30000 +1.51	91.48	89.00	89.01	565,662
31 Aug 17	89.79000 +0.56	90.52	89.18	89.70	387,321
30 Aug 17	89.23000 +1.02	89.67	88.35	88.47	325,568
29 Aug 17	88.21000 -1.33	89.21	87.90	89.04	386,520
28 Aug 17	89.54000 -1.09	90.30	89.38	90.24	180,723
25 Aug 17	90.63000 +1.13	91.99	89.52	89.60	421,472
24 Aug 17	89.50000 +0.08	90.31	89.37	89.37	259,300
23 Aug 17	89.42000 -0.42	89.94	89.36	89.93	245,104
22 Aug 17	89.84000 +0.81	90.00	89.16	89.45	281,389
21 Aug 17	89.03000 -0.41	89.31	88.63	89.00	272,006
18 Aug 17	89.44000 +0.24	89.94	87.91	88.55	266,427
17 Aug 17	89.20000 -0.55	90.23	89.05	89.35	245,372
16 Aug 17	89.75000 +0.81	90.48	88.99	89.24	302,827
15 Aug 17	88.94000 -0.33	89.53	88.87	89.39	283,196
14 Aug 17	89.27000 +0.96	89.61	88.67	88.74	359,456
11 Aug 17	88.31000 -0.29	88.81	88.00	88.47	268,173
10 Aug 17	88.60000 -0.64	89.45	88.39	89.44	305,762
09 Aug 17	89.24000 -0.77	89.46	88.47	89.34	309,652
08 Aug 17	90.01000 -0.43	90.82	89.74	90.45	258,057
07 Aug 17	90.44000 -0.87	91.30	90.05	91.15	278,280
04 Aug 17	91.31000 +0.96	91.50	90.27	90.28	376,753
03 Aug 17	90.35000 +0.55	90.48	89.24	89.51	267,815
02 Aug 17	89.80000 +0.34	90.60	88.67	89.35	490,920
01 Aug 17	89.46000 +1.05	89.87	87.83	88.00	430,713
31 Jul 17	88.41000 -0.27	89.27	88.31	88.31	383,229
28 Jul 17	88.68000 -0.57	89.09	87.96	88.58	512,187
27 Jul 17	89.25000 -3.48	89.43	88.09	88.50	1,044,386
26 Jul 17	92.73000 -0.12	93.51	92.50	92.64	326,918
25 Jul 17	92.85000 +1.39	93.33	91.78	91.80	355,063
24 Jul 17	91.46000 -0.88	92.65	91.22	92.17	496,400
21 Jul 17	92.34000 -1.16	93.69	92.12	93.32	523,186
20 Jul 17	93.50000 -0.46	94.51	93.19	94.34	361,571
19 Jul 17	93.96000 -0.72	95.05	93.49	94.85	356,412
18 Jul 17	94.68000 -0.75	95.85	94.29	94.93	435,929
17 Jul 17	95.43000 -1.31	96.61	94.58	96.16	433,454
14 Jul 17	96.74000 +0.08	97.00	96.34	96.80	435,421
13 Jul 17	96.66000 +0.40	97.00	96.25	96.43	329,279
12 Jul 17	96.26000 +0.56	96.57	95.70	95.70	389,068
11 Jul 17	95.70000 +0.22	96.37	95.21	95.21	317,456
10 Jul 17	95.48000 +0.08	96.13	95.21	96.00	324,973
07 Jul 17	95.40000 -0.10	95.55	94.74	95.30	373,316
06 Jul 17	95.50000 +0.16	95.95	94.33	95.60	547,850
05 Jul 17	95.34000 +2.96	95.47	91.98	92.33	497,919
04 Jul 17	92.38000 -0.13	92.77	92.00	92.00	208,270
03 Jul 17	92.51000 +0.09	92.90	91.80	92.53	294,081
30 Jun 17	92.42000 +0.52	92.91	91.37	91.75	480,425
29 Jun 17	91.90000 -2.00	94.20	91.90	94.06	407,825
28 Jun 17	93.90000 +0.50	93.90	92.52	92.80	367,557
27 Jun 17	93.40000 -1.21	94.58	93.00	94.36	366,217
26 Jun 17	94.61000 -0.06	95.08	94.61	94.97	320,242
23 Jun 17	94.67000 -0.86	95.79	94.60	95.29	285,580
22 Jun 17	95.53000 -0.38	96.02	95.04	96.02	270,746
21 Jun 17	95.91000 -1.74	97.67	95.86	97.67	433,810
20 Jun 17	97.65000 +0.35	98.42	97.54	97.78	487,151
19 Jun 17	97.30000 +1.92	97.45	95.68	95.72	402,975
16 Jun 17	95.38000 +0.58	95.46	94.36	95.00	962,427
15 Jun 17	94.80000 +0.79	95.00	94.00	94.35	524,670
14 Jun 17	94.01000 +0.36	94.82	93.07	93.95	503,885
13 Jun 17	93.65000 +1.67	93.82	92.02	92.37	362,079
12 Jun 17	91.98000 -0.79	92.55	91.74	92.55	223,824
09 Jun 17	92.77000 -0.78	93.91	92.64	93.32	339,590
08 Jun 17	93.55000 +0.24	93.98	93.25	93.25	219,832
07 Jun 17	93.31000 +0.18	93.62	92.77	93.13	444,379
06 Jun 17	93.13000 -0.48	94.20	93.09	93.46	484,131
02 Jun 17	93.61000 +1.78	93.61	91.96	92.14	308,626
01 Jun 17	91.83000 -0.65	92.85	91.74	92.64	420,019
31 May 17	92.48000 +0.37	93.11	91.85	92.00	481,292
30 May 17	92.11000 +1.05	92.45	91.07	91.07	432,583
29 May 17	91.06000 +0.57	91.12	90.35	90.45	149,360
26 May 17	90.49000 -0.02	90.66	89.93	90.47	226,083
25 May 17	90.51000 -0.57	92.43	90.39	91.23	193,543
24 May 17	91.08000 +1.23	91.25	89.70	89.82	410,187
23 May 17	89.85000 +0.36	90.51	89.39	89.50	388,243
22 May 17	89.49000 +0.17	90.10	89.07	89.75	298,425
19 May 17	89.32000 +0.32	89.49	88.76	89.14	450,081
18 May 17	89.00000 -3.65	90.24	87.79	89.35	1,128,607
17 May 17	92.65000 -1.35	94.00	92.08	93.73	827,089
16 May 17	94.00000 -0.37	94.53	93.83	94.13	391,349
15 May 17	94.37000 +0.27	94.91	93.88	94.76	294,073
12 May 17	94.10000 +0.62	94.45	93.43	93.45	473,550
11 May 17	93.48000 +0.09	93.57	93.17	93.29	283,671
10 May 17	93.39000 +0.51	93.71	92.50	92.75	308,185
09 May 17	92.88000 +0.13	93.30	92.60	92.80	336,103
08 May 17	92.75000 +0.23	93.04	92.34	92.92	390,130
05 May 17	92.52000 -0.52	92.66	91.95	92.59	374,146
04 May 17	93.04000 +1.53	93.11	91.55	91.88	444,057
03 May 17	91.51000 +0.01	91.87	90.73	91.27	391,317
02 May 17	91.50000 +1.65	91.70	90.13	90.49	652,049
28 Apr 17	89.85000 -0.84	90.83	89.22	90.68	545,163
27 Apr 17	90.69000 +3.41	91.22	88.15	88.32	787,651
26 Apr 17	87.28000 -0.55	88.63	86.60	87.85	331,002
25 Apr 17	87.83000 +1.46	87.90	86.55	86.69	489,865
24 Apr 17	86.37000 +0.77	87.22	85.99	86.68	543,460
21 Apr 17	85.60000 -0.01	86.03	85.17	85.82	472,760
20 Apr 17	85.61000 -0.04	86.14	85.13	85.47	355,708
19 Apr 17	85.65000 +0.36	85.71	84.81	85.27	345,595
18 Apr 17	85.29000 +0.47	86.08	84.78	85.18	494,167
13 Apr 17	84.82000 -1.33	85.98	84.76	85.70	394,982
12 Apr 17	86.15000 -0.94	87.14	85.47	86.82	472,173
11 Apr 17	87.09000 -0.71	88.27	86.69	87.55	487,900
10 Apr 17	87.80000 +0.30	88.31	87.38	87.81	422,694
07 Apr 17	87.50000 +0.32	87.96	86.55	86.55	571,070
06 Apr 17	87.18000 -0.07	87.59	86.38	86.68	491,996
05 Apr 17	87.25000 -0.70	88.15	86.51	87.92	552,438
04 Apr 17	87.95000 +0.25	88.70	87.50	87.50	1,422,519
03 Apr 17	87.70000 +1.52	87.71	86.25	86.58	727,685
31 Mar 17	86.18000 +0.96	86.72	85.22	85.22	186,664
30 Mar 17	85.22000 +1.43	85.23	83.67	84.20	130,597
29 Mar 17	83.79000 +1.92	83.79	81.91	82.40	156,427
28 Mar 17	81.87000 -0.10	82.30	80.90	82.30	64,034
27 Mar 17	81.97000 +0.71	82.02	80.14	80.14	70,982
24 Mar 17	81.26000 +0.10	81.75	80.49	81.22	62,805
23 Mar 17	81.16000 +1.59	81.23	79.10	79.87	87,696
22 Mar 17	79.57000 -1.44	80.96	79.18	80.96	133,411
21 Mar 17	81.01000 -0.32	81.89	80.79	81.80	79,043
20 Mar 17	81.33000 +0.04	81.87	80.72	81.10	121,854
17 Mar 17	81.29000 +1.20	81.29	77.25	79.48	87,574
16 Mar 17	80.09000 +0.15	81.23	79.91	81.23	46,666
15 Mar 17	79.94000 +0.19	80.37	79.10	79.32	38,851
14 Mar 17	79.75000 +0.27	80.21	78.20	79.12	47,000
13 Mar 17	79.48000 -0.23	79.83	79.28	79.80	59,420
10 Mar 17	79.71000 +0.86	79.85	78.73	79.10	84,166
09 Mar 17	78.85000 +0.70	79.20	77.60	77.60	77,008
08 Mar 17	78.15000 -0.06	78.49	77.21	78.20	124,359
07 Mar 17	78.21000 -0.67	79.54	77.81	78.32	75,720
06 Mar 17	78.88000 -0.74	79.48	78.36	79.48	87,509
03 Mar 17	79.62000 -1.52	80.90	79.45	80.78	52,887
02 Mar 17	81.14000 +0.01	81.66	81.00	81.10	62,362
01 Mar 17	81.13000 +0.94	81.40	80.31	81.07	123,124
28 Feb 17	80.19000 +0.48	82.00	79.67	79.67	119,083
27 Feb 17	79.71000 -1.92	80.30	78.30	79.75	347,544
24 Feb 17	81.63000 -0.46	82.93	81.44	81.59	69,505
23 Feb 17	82.09000 +0.10	82.42	81.80	81.97	42,568
22 Feb 17	81.99000 -0.36	82.77	81.50	82.00	56,613
21 Feb 17	82.35000 +0.40	82.94	81.28	81.28	73,825
20 Feb 17	81.95000 +0.73	82.42	81.35	81.35	45,303
17 Feb 17	81.22000 -0.22	82.01	80.64	82.00	114,537
16 Feb 17	81.44000 -0.16	82.65	80.23	82.65	103,967
15 Feb 17	81.60000 +0.48	82.23	81.07	81.31	73,089
14 Feb 17	81.12000 -0.45	81.84	81.00	81.00	69,056
13 Feb 17	81.57000 +0.57	81.87	81.19	81.70	79,190
10 Feb 17	81.00000 +0.18	81.92	80.53	80.53	43,619
09 Feb 17	80.82000 +0.38	81.67	80.49	80.68	43,907
08 Feb 17	80.44000 -0.36	80.64	79.00	79.72	87,619
07 Feb 17	80.80000 -1.35	82.35	80.80	81.20	142,249
06 Feb 17	82.15000 -0.32	82.60	81.29	82.10	133,090
03 Feb 17	82.47000 +0.21	83.05	81.87	82.37	56,680
02 Feb 17	82.26000 -0.94	83.18	81.11	83.18	170,963
01 Feb 17	83.20000 +0.89	83.63	81.00	82.46	102,373
31 Jan 17	82.31000 +1.18	83.51	81.86	82.40	109,655
30 Jan 17	81.13000 +0.28	81.65	79.50	80.36	102,484
27 Jan 17	80.85000 -0.72	83.50	80.65	81.83	197,101
26 Jan 17	81.57000 +0.92	82.50	81.26	82.20	110,184
25 Jan 17	80.65000 +1.53	80.83	79.75	79.90	123,339
24 Jan 17	79.12000 +1.13	79.19	77.03	78.00	99,562
23 Jan 17	77.99000 +1.98	78.20	74.75	75.14	59,767
20 Jan 17	76.01000 -0.15	76.11	74.73	75.92	89,304
19 Jan 17	76.16000 -0.21	76.89	75.86	76.71	25,867
18 Jan 17	76.37000 +0.66	76.56	75.65	75.90	49,502
17 Jan 17	75.71000 -0.26	76.24	75.01	75.97	59,916
16 Jan 17	75.97000 -0.55	76.53	75.93	76.31	23,919
13 Jan 17	76.52000 +0.56	76.52	75.25	75.25	30,487
12 Jan 17	75.96000 -0.50	76.67	75.86	76.02	63,310
11 Jan 17	76.46000 +0.23	76.88	75.79	76.00	42,847
10 Jan 17	76.23000 -0.41	76.59	75.10	76.55	96,981
09 Jan 17	76.64000 +1.20	77.42	75.22	76.60	118,433
06 Jan 17	75.44000 -0.95	76.79	75.17	76.40	77,561
05 Jan 17	76.39000 -0.71	76.50	74.27	76.39	190,216
04 Jan 17	77.10000 -0.51	77.60	76.76	77.60	159,109
03 Jan 17	77.61000 +0.63	77.88	76.48	76.65	170,159
02 Jan 17	76.98000 +0.56	77.00	75.77	76.95	47,290
30 Dec 16	76.42000 +0.38	76.42	75.70	75.85	43,906
29 Dec 16	76.04000 -0.29	76.48	75.62	75.62	72,708
28 Dec 16	76.33000 -0.40	76.75	75.99	76.75	43,601
27 Dec 16	76.73000 -0.02	76.90	75.82	76.90	60,931
23 Dec 16	76.75000 +0.15	76.78	75.56	76.15	102,895
22 Dec 16	76.60000 +0.08	76.85	75.70	76.69	84,639
21 Dec 16	76.52000 -0.60	77.10	75.60	76.83	103,960
20 Dec 16	77.12000 -0.07	77.38	76.19	77.03	99,851
19 Dec 16	77.19000 -0.03	77.63	75.60	77.00	84,921
16 Dec 16	77.22000 -0.29	77.66	75.95	76.57	98,306
15 Dec 16	77.51000 +2.81	77.63	74.98	74.98	146,127
14 Dec 16	74.70000 -0.57	75.72	73.87	75.04	122,989
13 Dec 16	75.27000 +0.15	75.95	74.67	74.67	90,591
12 Dec 16	75.12000 +0.88	75.66	74.12	74.35	78,522
09 Dec 16	74.24000 +0.72	74.44	73.14	73.82	93,866
08 Dec 16	73.52000 +1.33	73.77	71.78	71.79	61,494
07 Dec 16	72.19000 +1.19	72.60	71.14	71.14	85,280
06 Dec 16	71.00000 -0.29	71.31	69.85	71.20	48,096
05 Dec 16	71.29000 -0.99	73.50	70.94	72.00	55,507
02 Dec 16	72.28000 +0.70	72.52	71.00	71.40	78,012
01 Dec 16	71.58000 -1.53	73.12	71.28	73.12	112,399
30 Nov 16	73.11000 -0.32	74.21	73.11	73.45	129,235
29 Nov 16	73.43000 +0.43	73.43	72.20	72.20	52,310
28 Nov 16	73.00000 -0.09	73.00	72.41	73.00	28,824
25 Nov 16	73.09000 +0.11	73.30	72.30	72.64	43,480
24 Nov 16	72.98000 -0.08	73.34	72.68	72.77	18,380
23 Nov 16	73.06000 -0.32	74.13	72.73	74.13	32,552
22 Nov 16	73.38000 +0.43	74.13	73.18	73.18	42,315
21 Nov 16	72.95000 -1.15	74.25	72.20	73.91	128,381
18 Nov 16	74.10000 +0.43	74.30	73.43	73.73	82,672
17 Nov 16	73.67000 +0.33	73.79	72.62	73.17	70,197
16 Nov 16	73.34000 -0.50	74.49	73.34	74.00	79,671
15 Nov 16	73.84000 +0.41	74.01	73.08	73.46	77,345
14 Nov 16	73.43000 +0.79	74.08	72.98	73.18	113,398
11 Nov 16	72.64000 -0.55	73.50	72.04	72.99	131,011
10 Nov 16	73.19000 +3.24	74.05	69.93	69.96	257,080
09 Nov 16	69.95000 +1.94	70.13	66.20	66.50	160,050
08 Nov 16	68.01000 -0.46	68.90	67.20	68.33	65,079
07 Nov 16	68.47000 +2.25	68.58	66.87	66.87	59,498
04 Nov 16	66.22000 -0.78	66.77	66.11	66.39	84,314
03 Nov 16	67.00000 -0.64	67.64	66.75	67.64	190,332
02 Nov 16	67.64000 -0.28	67.75	67.00	67.27	106,966
01 Nov 16	67.92000 -0.15	68.79	67.86	68.20	133,752
31 Oct 16	68.07000 +0.06	68.50	67.26	68.50	92,200
28 Oct 16	68.01000 +0.34	68.16	67.18	67.51	112,001
27 Oct 16	67.67000 +0.19	67.91	67.06	67.47	50,736
26 Oct 16	67.48000 -0.33	68.04	66.90	67.66	42,606
25 Oct 16	67.81000 +0.25	68.39	67.81	68.00	90,890
24 Oct 16	67.56000 +0.72	67.81	66.90	66.90	63,235
21 Oct 16	66.84000 -0.19	67.25	66.49	67.15	94,009
20 Oct 16	67.03000 -0.42	67.81	66.87	67.50	160,910
19 Oct 16	67.45000 +0.14	68.00	67.20	68.00	131,854
18 Oct 16	67.31000 +0.05	68.28	66.66	67.10	111,459
17 Oct 16	67.26000 -0.99	68.50	67.25	68.50	66,820
14 Oct 16	68.25000 +0.51	68.68	67.51	67.55	67,598
13 Oct 16	67.74000 -0.83	68.54	67.08	68.20	124,983
12 Oct 16	68.57000 -0.48	69.27	68.43	68.96	64,700
11 Oct 16	69.05000 +0.43	69.75	68.22	68.22	98,161
10 Oct 16	68.62000 +0.05	69.55	68.51	69.55	79,877
07 Oct 16	68.57000 -1.42	70.14	68.33	69.90	97,327
06 Oct 16	69.99000 -0.01	70.94	69.71	70.00	108,991
05 Oct 16	70.00000 -0.06	70.78	69.30	70.00	95,954
04 Oct 16	70.06000 +0.59	70.94	68.90	68.90	222,086
30 Sep 16	69.47000 -1.81	70.71	69.11	70.51	169,873
29 Sep 16	71.28000 +0.23	72.36	70.95	72.36	65,033
28 Sep 16	71.05000 -0.17	72.25	70.51	71.64	112,027
27 Sep 16	71.22000 -0.68	72.49	70.60	72.49	158,951
26 Sep 16	71.90000 -0.62	72.70	71.06	72.01	157,530
23 Sep 16	72.52000 -1.27	74.59	72.31	73.73	115,924
22 Sep 16	73.79000 +0.68	74.56	73.22	73.22	109,994
21 Sep 16	73.11000 +0.59	75.00	72.68	73.10	124,290
20 Sep 16	72.52000 +1.33	73.67	71.26	71.26	136,850
19 Sep 16	71.19000 +1.03	71.85	70.12	70.72	97,602
16 Sep 16	70.16000 -0.96	72.16	70.16	71.99	249,134
15 Sep 16	71.12000 +0.22	71.59	70.46	70.50	108,697
14 Sep 16	70.90000 -1.04	72.19	70.90	71.98	138,129
13 Sep 16	71.94000 +0.26	71.99	70.35	71.99	99,543
12 Sep 16	71.68000 -0.26	71.99	70.80	71.50	104,782
09 Sep 16	71.94000 -0.76	72.91	71.50	72.39	69,593
08 Sep 16	72.70000 +0.37	73.25	72.12	72.12	80,554
07 Sep 16	72.33000 -0.92	73.46	71.84	73.18	94,110
06 Sep 16	73.25000 -0.29	74.00	73.00	73.00	49,003
05 Sep 16	73.54000 -0.37	74.20	73.43	73.73	66,334
02 Sep 16	73.91000 +0.85	73.94	73.16	73.16	46,629
01 Sep 16	73.06000 +1.43	73.65	71.76	71.99	93,912
31 Aug 16	71.63000 -1.68	73.40	71.63	73.10	175,437
30 Aug 16	73.31000 +0.31	74.25	72.53	72.95	68,805
29 Aug 16	73.00000 -0.15	74.01	72.42	73.07	91,068
26 Aug 16	73.15000 -0.46	73.80	72.61	73.74	61,887
25 Aug 16	73.61000 -0.25	74.07	72.07	73.58	80,777
24 Aug 16	73.86000 -1.79	76.40	73.86	75.20	80,425
23 Aug 16	75.65000 +1.32	75.65	73.70	74.32	67,633
22 Aug 16	74.33000 -1.85	76.61	74.22	75.82	115,336
19 Aug 16	76.18000 -0.81	76.50	75.14	76.00	104,254
18 Aug 16	76.99000 +1.32	76.99	74.24	75.10	270,104
17 Aug 16	75.67000 +0.83	75.89	74.70	75.08	190,370
16 Aug 16	74.84000 -0.65	75.25	73.71	74.98	176,999
15 Aug 16	75.49000 -0.16	75.99	73.66	74.12	238,025
12 Aug 16	75.65000 -0.13	75.91	74.98	75.37	315,267
11 Aug 16	75.78000 +0.43	75.90	75.19	75.25	280,622
10 Aug 16	75.35000 -0.26	75.80	74.84	75.50	374,870
09 Aug 16	75.61000 +1.50	75.61	73.58	74.00	492,048
08 Aug 16	74.11000 +0.01	74.39	73.80	74.10	276,282
05 Aug 16	74.10000 +0.43	74.25	73.30	73.73	330,699
04 Aug 16	73.67000 -0.34	74.36	73.48	74.10	281,024
03 Aug 16	74.01000 -0.31	74.50	73.71	74.00	245,634
02 Aug 16	74.32000 -0.68	74.95	74.32	74.95	185,243
01 Aug 16	75.00000 -0.11	75.55	73.98	74.64	245,536
29 Jul 16	75.11000 +0.61	75.22	74.27	74.94	247,366
28 Jul 16	74.50000 +0.50	75.92	74.01	74.04	328,796
27 Jul 16	74.00000 +0.54	75.00	73.47	73.65	178,662
26 Jul 16	73.46000 -0.50	73.70	73.00	73.40	161,162
25 Jul 16	73.96000 +0.64	74.15	73.08	73.56	240,630
22 Jul 16	73.32000 -0.62	73.86	73.11	73.64	245,846
21 Jul 16	73.94000 -1.30	75.31	73.24	75.14	524,955
20 Jul 16	75.24000 -0.03	76.35	75.09	75.30	504,022
19 Jul 16	75.27000 -1.36	76.53	75.24	76.04	467,094
18 Jul 16	76.63000 +1.20	76.95	75.08	75.24	470,001
15 Jul 16	75.43000 -0.61	76.20	74.42	75.31	523,182
14 Jul 16	76.04000 +1.16	76.08	75.32	75.45	426,909
13 Jul 16	74.88000 +0.07	75.75	74.30	74.36	445,945
12 Jul 16	74.81000 +1.08	74.90	73.20	73.24	465,958
11 Jul 16	73.73000 +1.77	73.80	72.14	72.90	530,274
08 Jul 16	71.96000 +1.46	72.16	69.33	69.78	634,943
07 Jul 16	70.50000 +0.07	71.39	70.39	70.99	489,666
06 Jul 16	70.43000 +0.43	70.67	69.60	69.72	614,247
05 Jul 16	70.00000 -2.32	71.83	69.76	71.81	735,634
04 Jul 16	72.32000 -0.87	73.55	72.32	73.43	363,892
01 Jul 16	73.19000 -0.35	74.27	72.00	74.10	505,771
30 Jun 16	73.54000 -0.37	74.19	72.49	73.90	570,547
29 Jun 16	73.91000 +0.24	74.84	73.61	74.53	499,451
28 Jun 16	73.67000 +3.04	74.31	71.71	72.00	625,768
27 Jun 16	70.63000 -3.46	75.30	70.24	74.50	1,279,806
24 Jun 16	74.09000 -7.56	78.00	72.80	73.00	1,781,259
23 Jun 16	81.65000 +1.33	82.14	79.62	80.39	758,813
22 Jun 16	80.32000 +1.06	80.78	79.07	79.59	837,591
21 Jun 16	79.26000 +1.48	79.48	77.39	77.56	695,767
20 Jun 16	77.78000 +3.59	77.78	75.67	75.76	584,011
17 Jun 16	74.19000 +1.94	74.19	72.85	72.85	788,599
16 Jun 16	72.25000 -0.55	72.44	70.93	71.68	734,483
15 Jun 16	72.80000 -0.88	74.30	72.78	74.30	622,887
14 Jun 16	73.68000 -0.96	74.52	73.68	74.07	537,347
13 Jun 16	74.64000 -2.36	76.22	74.64	75.73	694,620
10 Jun 16	77.00000 -1.60	78.35	76.70	78.20	469,354
09 Jun 16	78.60000 -0.45	78.94	78.27	78.84	289,566
08 Jun 16	79.05000 -0.14	79.33	78.65	78.75	271,976
07 Jun 16	79.19000 +0.83	79.20	78.42	78.52	377,446
06 Jun 16	78.36000 -0.04	78.80	78.11	78.39	275,779
03 Jun 16	78.40000 -0.78	79.63	78.02	79.28	364,921
02 Jun 16	79.18000 -0.32	80.04	78.97	79.68	450,549
01 Jun 16	79.50000 +0.75	80.05	78.51	78.65	432,046
31 May 16	78.75000 -0.46	80.00	78.75	79.29	801,699
30 May 16	79.21000 +0.02	79.55	78.95	79.08	150,227
27 May 16	79.19000 +0.12	79.21	78.73	78.89	273,365
26 May 16	79.07000 -0.23	79.36	78.75	78.80	319,771
25 May 16	79.30000 +1.53	79.38	77.95	78.50	486,531
24 May 16	77.77000 +1.26	77.89	75.81	75.81	483,617
23 May 16	76.51000 -0.15	77.56	76.18	76.96	318,747
20 May 16	76.66000 +0.71	77.29	76.38	76.38	401,784
19 May 16	75.95000 -0.81	77.10	75.92	77.10	335,561
18 May 16	76.76000 +0.67	76.95	75.22	75.35	492,504
17 May 16	76.09000 +0.55	77.02	75.35	76.15	556,402
13 May 16	75.54000 +0.35	76.57	74.25	74.35	772,287
12 May 16	75.19000 -1.22	75.90	73.79	74.34	797,036
11 May 16	76.41000 +0.41	76.46	75.83	76.14	715,839
10 May 16	76.00000 +0.70	76.24	75.37	75.94	507,396
09 May 16	75.30000 +1.27	75.48	74.44	74.95	407,401
06 May 16	74.03000 -1.11	75.28	73.57	75.28	585,561
05 May 16	75.14000 +0.36	76.39	74.54	74.92	636,506
04 May 16	74.78000 +4.11	76.34	70.32	70.62	1,728,101
03 May 16	70.67000 -0.48	71.09	70.32	70.81	426,116
02 May 16	71.15000 -0.54	71.63	70.80	71.26	482,821
29 Apr 16	71.69000 -2.86	73.97	71.69	73.65	629,633
28 Apr 16	74.55000 -0.97	75.45	74.00	75.00	373,891
27 Apr 16	75.52000 +0.72	76.13	74.43	75.29	327,198
26 Apr 16	74.80000 +0.08	75.49	74.57	75.05	354,829
25 Apr 16	74.72000 -0.33	75.77	74.58	75.00	501,473
22 Apr 16	75.05000 +0.67	75.62	73.77	74.15	453,202
21 Apr 16	74.38000 +0.37	74.83	73.73	74.30	387,778
20 Apr 16	74.01000 +0.50	74.18	73.27	73.47	356,428
19 Apr 16	73.51000 +1.34	73.83	71.90	72.64	768,007
18 Apr 16	72.17000 -0.31	72.40	71.61	71.65	558,376
15 Apr 16	72.48000 -0.40	72.99	72.15	72.98	450,274
14 Apr 16	72.88000 +0.28	73.25	72.39	73.18	492,007
13 Apr 16	72.60000 +1.42	72.60	70.90	71.81	630,023
12 Apr 16	71.18000 -0.13	71.19	70.17	71.18	392,515
11 Apr 16	71.31000 -0.37	71.72	70.61	71.22	454,738
08 Apr 16	71.68000 +0.13	73.03	71.45	72.90	413,136
07 Apr 16	71.55000 -1.48	73.34	71.14	72.92	359,596
06 Apr 16	73.03000 +0.45	73.20	72.35	72.80	286,050
05 Apr 16	72.58000 -1.80	73.76	72.58	73.76	429,910
04 Apr 16	74.38000 +0.03	75.20	73.71	74.14	342,640
01 Apr 16	74.35000 -0.64	74.55	72.40	74.04	612,570
31 Mar 16	74.99000 +0.25	75.15	74.23	74.43	565,923
30 Mar 16	74.74000 +0.74	75.03	74.12	74.12	449,721
29 Mar 16	74.00000 +0.08	74.98	73.60	74.51	457,907
24 Mar 16	73.92000 +0.30	74.59	73.36	73.47	667,291
23 Mar 16	73.62000 +0.42	73.73	73.00	73.11	548,658
22 Mar 16	73.20000 +0.54	73.40	70.90	72.52	542,392
21 Mar 16	72.66000 -1.29	74.06	72.13	73.37	595,363
18 Mar 16	73.95000 -0.58	74.64	73.00	74.64	1,362,574
17 Mar 16	74.53000 -1.34	77.01	74.34	76.85	581,624
16 Mar 16	75.87000 +0.12	77.12	75.66	76.50	575,749
15 Mar 16	75.75000 -0.25	76.36	75.30	75.82	385,076
14 Mar 16	76.00000 +0.40	76.48	75.33	76.33	407,822
11 Mar 16	75.60000 +1.35	75.85	74.85	75.67	495,479
10 Mar 16	74.25000 -0.63	76.36	74.25	74.90	597,384
09 Mar 16	74.88000 +0.27	75.93	74.40	74.41	408,593
08 Mar 16	74.61000 -0.70	75.44	74.25	75.44	486,121
07 Mar 16	75.31000 -1.31	76.60	74.74	76.09	663,009
04 Mar 16	76.62000 -1.58	78.29	76.15	77.55	675,785
03 Mar 16	78.20000 -0.02	78.42	77.06	78.37	572,775
02 Mar 16	78.22000 +1.35	78.55	76.02	76.45	877,710
01 Mar 16	76.87000 +0.70	77.90	74.92	75.66	1,133,941
29 Feb 16	76.17000 -2.06	77.81	75.41	77.42	787,761
26 Feb 16	78.23000 +1.22	78.82	77.22	78.03	819,658
25 Feb 16	77.01000 +0.87	77.84	76.53	77.07	852,466
24 Feb 16	76.14000 -2.66	79.59	75.54	78.92	1,262,870
23 Feb 16	78.80000 +2.46	83.00	75.79	76.73	2,868,134
22 Feb 16	76.34000 +2.02	76.36	75.07	75.29	733,981
19 Feb 16	74.32000 -0.69	75.43	73.67	75.01	660,737
18 Feb 16	75.01000 +2.00	77.59	74.77	74.84	1,044,161
17 Feb 16	73.01000 +0.63	73.34	72.12	72.16	690,158
16 Feb 16	72.38000 -1.44	74.06	71.94	73.87	617,693
15 Feb 16	73.82000 +2.41	74.15	72.71	73.09	591,614
12 Feb 16	71.41000 +1.53	71.44	69.80	70.21	766,965
11 Feb 16	69.88000 -3.27	72.16	69.88	72.16	1,026,240
10 Feb 16	73.15000 +1.65	74.27	71.74	71.99	771,563
09 Feb 16	71.50000 -1.43	72.89	70.46	72.80	1,121,936
08 Feb 16	72.93000 -2.93	76.04	72.69	75.90	886,214
05 Feb 16	75.86000 -1.64	77.64	75.74	77.09	746,310
04 Feb 16	77.50000 -1.59	80.54	77.38	80.30	779,348
03 Feb 16	79.09000 +0.41	79.60	78.00	78.70	761,001
02 Feb 16	78.68000 -0.26	79.05	78.25	78.94	561,976
01 Feb 16	78.94000 +0.33	78.94	77.90	78.65	486,240
29 Jan 16	78.61000 +1.76	78.61	77.30	77.58	538,565
28 Jan 16	76.85000 -2.16	79.30	76.52	78.36	518,576
27 Jan 16	79.01000 +2.57	79.01	77.20	77.82	876,115
26 Jan 16	76.44000 -0.56	76.70	75.47	75.87	705,116
25 Jan 16	77.00000 +1.13	77.94	76.54	77.34	842,888
22 Jan 16	75.87000 +1.56	76.20	75.45	75.90	711,589
21 Jan 16	74.31000 +1.17	74.72	72.98	73.09	742,247
20 Jan 16	73.14000 -2.34	74.35	72.36	73.95	763,343
19 Jan 16	75.48000 +0.55	76.88	75.30	76.88	602,637
18 Jan 16	74.93000 -0.14	75.72	74.51	74.72	534,786
15 Jan 16	75.07000 -1.33	76.98	74.18	76.50	1,410,805
14 Jan 16	76.40000 +0.03	76.70	75.10	76.00	973,442
13 Jan 16	76.37000 -0.02	78.77	76.24	77.28	780,325
12 Jan 16	76.39000 +1.77	76.88	74.32	74.55	742,721
11 Jan 16	74.62000 +0.23	75.60	74.03	74.39	494,248
08 Jan 16	74.39000 -0.60	76.30	74.39	75.36	568,509
07 Jan 16	74.99000 -1.83	75.67	74.22	75.50	728,164
06 Jan 16	76.82000 -0.97	77.29	76.07	77.29	492,932
05 Jan 16	77.79000 -0.24	79.36	77.55	79.22	528,536
04 Jan 16	78.03000 -3.36	79.77	77.51	79.77	1,020,424
30 Dec 15	81.39000 -0.17	81.79	81.17	81.49	359,438
29 Dec 15	81.56000 +2.76	81.56	79.33	79.34	479,248
28 Dec 15	78.80000 -0.28	79.20	78.20	79.20	208,877
23 Dec 15	79.08000 +1.14	79.19	77.81	78.37	358,203
22 Dec 15	77.94000 +0.04	78.72	77.46	78.62	430,258
21 Dec 15	77.90000 -1.97	79.97	77.90	79.44	603,068
18 Dec 15	79.87000 +1.62	80.33	77.93	78.05	1,589,456
17 Dec 15	78.25000 +2.72	78.52	76.95	77.03	969,622
16 Dec 15	75.53000 +0.30	75.73	74.53	75.40	393,803
15 Dec 15	75.23000 +1.39	75.40	74.08	74.16	555,206
14 Dec 15	73.84000 -0.90	75.56	73.78	75.24	645,563
11 Dec 15	74.74000 -2.11	76.96	74.64	76.60	667,040
10 Dec 15	76.85000 -0.35	77.63	76.08	77.53	602,592
09 Dec 15	77.20000 -1.64	79.20	76.86	79.20	504,036
08 Dec 15	78.84000 -1.89	81.30	78.57	80.73	515,174
07 Dec 15	80.73000 +1.19	81.48	79.72	79.72	449,621
04 Dec 15	79.54000 +0.92	79.85	78.03	78.28	611,603
03 Dec 15	78.62000 -2.55	81.71	78.32	80.69	847,260
02 Dec 15	81.17000 +1.35	81.82	80.01	80.13	503,215
01 Dec 15	79.82000 -1.37	81.68	79.77	81.44	730,434
30 Nov 15	81.19000 +0.34	81.35	80.24	80.50	588,304
27 Nov 15	80.85000 +0.23	80.96	80.03	80.31	316,083
26 Nov 15	80.62000 +0.12	80.85	80.10	80.23	284,150
25 Nov 15	80.50000 +1.48	80.55	78.37	78.92	552,576
24 Nov 15	79.02000 -1.50	80.56	78.46	80.50	677,128
23 Nov 15	80.52000 -0.50	81.38	80.41	81.21	365,875
20 Nov 15	81.02000 -0.63	82.03	80.79	81.97	503,005
19 Nov 15	81.65000 +1.04	82.18	81.40	81.57	442,868
18 Nov 15	80.61000 -0.88	81.61	80.38	81.19	389,715
17 Nov 15	81.49000 +0.94	81.51	80.92	81.41	440,704
16 Nov 15	80.55000 -0.61	81.10	80.32	80.83	537,437
13 Nov 15	81.16000 -0.94	82.79	80.69	81.95	614,652
12 Nov 15	82.10000 -0.25	82.92	81.77	82.02	495,488
11 Nov 15	82.35000 +0.38	82.72	81.69	81.82	342,121
10 Nov 15	81.97000 +0.01	82.21	81.09	81.87	473,100
09 Nov 15	81.96000 -0.29	82.58	81.93	82.31	518,871
06 Nov 15	82.25000 +1.55	82.40	80.19	80.55	607,009
05 Nov 15	80.70000 +0.55	81.01	80.20	80.69	556,617
04 Nov 15	80.15000 -2.30	83.36	80.14	82.87	695,466
03 Nov 15	82.45000 -1.76	83.30	81.97	83.22	749,214
02 Nov 15	84.21000 +0.46	84.83	82.92	82.92	437,455
30 Oct 15	83.75000 -0.90	85.00	83.09	85.00	596,914
29 Oct 15	84.65000 +0.28	85.50	83.64	84.37	586,262
28 Oct 15	84.37000 +1.23	84.43	83.23	83.59	405,128
27 Oct 15	83.14000 -0.40	83.80	82.61	82.69	455,018
26 Oct 15	83.54000 +0.64	84.27	83.05	83.24	627,030
23 Oct 15	82.90000 +1.43	83.35	81.54	82.12	893,415
22 Oct 15	81.47000 +1.52	81.47	79.63	79.68	491,680
21 Oct 15	79.95000 +0.86	80.06	78.86	79.26	330,025
20 Oct 15	79.09000 -0.55	80.20	79.06	79.64	296,457
19 Oct 15	79.64000 +0.45	80.48	78.86	78.86	392,710
16 Oct 15	79.19000 -0.12	79.70	78.84	79.65	648,143
15 Oct 15	79.31000 +3.45	79.73	75.95	76.40	846,099
14 Oct 15	75.86000 -0.45	76.65	75.42	75.68	459,226
13 Oct 15	76.31000 -0.30	76.54	75.41	76.14	396,883
12 Oct 15	76.61000 +0.56	77.01	75.36	76.34	555,020
09 Oct 15	76.05000 -1.52	78.18	76.05	77.78	614,485
08 Oct 15	77.57000 -0.78	78.86	77.23	77.92	588,683
07 Oct 15	78.35000 -1.98	80.65	78.29	80.44	554,079
06 Oct 15	80.33000 -0.07	81.39	80.03	80.46	395,930
05 Oct 15	80.40000 +1.57	81.00	79.65	79.80	538,739
02 Oct 15	78.83000 +0.95	79.35	77.17	78.91	673,603
01 Oct 15	77.88000 +0.85	81.85	77.71	80.43	999,773
30 Sep 15	77.03000 +2.06	77.86	75.87	76.20	539,603
29 Sep 15	74.97000 -1.21	76.00	74.47	75.09	444,479
28 Sep 15	76.18000 -0.98	77.35	76.18	76.72	489,831
25 Sep 15	77.16000 +2.46	77.59	75.62	75.80	646,159
24 Sep 15	74.70000 -0.53	75.61	73.88	74.99	599,586
23 Sep 15	75.23000 -0.25	75.82	74.70	75.47	551,929
22 Sep 15	75.48000 -1.63	77.58	75.42	77.37	659,321
21 Sep 15	77.11000 +1.00	77.45	75.53	75.67	541,347
18 Sep 15	76.11000 -2.79	78.58	75.88	78.41	1,489,470
17 Sep 15	78.90000 +1.01	79.27	78.28	78.50	592,616
16 Sep 15	77.89000 +0.16	78.84	77.66	78.33	491,211
15 Sep 15	77.73000 -0.31	78.40	77.50	78.34	634,780
14 Sep 15	78.04000 -0.92	79.90	77.53	78.96	549,775
11 Sep 15	78.96000 -1.52	80.79	78.53	80.79	487,167
10 Sep 15	80.48000 +0.14	80.90	79.37	79.59	417,022
09 Sep 15	80.34000 +0.52	81.85	80.06	81.13	508,118
08 Sep 15	79.82000 +0.76	80.60	79.26	79.26	531,180
07 Sep 15	79.06000 +0.49	79.62	78.47	79.04	284,433
04 Sep 15	78.57000 -2.87	80.42	78.46	80.20	863,795
03 Sep 15	81.44000 +2.25	81.64	79.94	79.94	679,826
02 Sep 15	79.19000 +1.50	79.44	78.01	78.06	615,111
01 Sep 15	77.69000 -2.10	78.86	76.87	78.78	704,038
31 Aug 15	79.79000 +0.17	79.95	78.80	79.05	332,805
28 Aug 15	79.62000 -0.41	80.02	79.08	79.93	534,647
27 Aug 15	80.03000 +2.36	80.52	79.13	79.76	781,824
26 Aug 15	77.67000 -0.30	79.15	76.34	77.09	926,803
25 Aug 15	77.97000 +4.14	78.26	74.94	75.17	1,139,744
24 Aug 15	73.83000 -1.45	74.77	70.86	72.98	1,375,949
21 Aug 15	75.28000 -3.08	78.06	75.28	77.12	1,198,721
20 Aug 15	78.36000 -2.97	80.93	78.17	80.71	724,648
19 Aug 15	81.33000 -1.60	82.47	81.33	82.25	447,982
18 Aug 15	82.93000 -0.48	83.65	82.76	83.13	453,932
17 Aug 15	83.41000 -0.59	84.58	82.60	84.30	720,473
14 Aug 15	84.00000 +1.25	84.46	82.62	82.75	726,337
13 Aug 15	82.75000 +2.70	82.75	80.85	80.90	864,646
12 Aug 15	80.05000 -2.39	82.08	79.94	82.05	852,793
11 Aug 15	82.44000 -1.28	83.94	82.43	83.45	587,331
10 Aug 15	83.72000 +0.30	84.09	83.24	83.91	414,255
07 Aug 15	83.42000 -1.34	84.91	83.36	84.90	590,141
06 Aug 15	84.76000 +0.90	85.13	83.56	83.64	500,882
05 Aug 15	83.86000 +0.22	84.40	83.26	83.74	447,139
04 Aug 15	83.64000 -0.32	84.02	83.27	83.96	404,331
03 Aug 15	83.96000 +1.33	84.19	82.24	82.29	550,435
31 Jul 15	82.63000 +0.25	82.63	81.73	82.34	619,977
30 Jul 15	82.38000 -0.01	83.32	81.84	82.64	558,525
29 Jul 15	82.39000 -0.09	83.28	82.37	83.04	446,722
28 Jul 15	82.48000 +0.81	83.06	81.64	83.00	842,472
27 Jul 15	81.67000 -2.45	84.38	81.67	83.70	726,531
24 Jul 15	84.12000 -0.03	85.25	84.12	84.20	499,753
23 Jul 15	84.15000 -0.60	85.95	84.09	85.50	610,377
22 Jul 15	84.75000 -0.19	84.99	83.51	84.10	590,583
21 Jul 15	84.94000 -1.60	86.64	84.94	86.50	714,687
20 Jul 15	86.54000 -0.73	87.41	86.36	87.00	695,108
17 Jul 15	87.27000 +1.29	87.27	85.54	85.95	941,375
16 Jul 15	85.98000 +1.16	85.99	84.85	84.93	639,371
15 Jul 15	84.82000 +1.32	84.82	83.35	83.40	744,468
14 Jul 15	83.50000 +0.18	83.52	82.80	83.40	670,878
13 Jul 15	83.32000 +3.50	83.32	81.00	81.41	1,273,594
10 Jul 15	79.82000 +1.60	79.91	78.78	79.42	960,868
09 Jul 15	78.22000 +1.47	78.43	76.88	76.94	737,377
08 Jul 15	76.75000 +0.42	77.01	75.85	76.67	605,947
07 Jul 15	76.33000 -0.17	77.56	76.17	77.43	868,019
06 Jul 15	76.50000 -0.83	77.15	75.50	75.62	709,251
03 Jul 15	77.33000 -0.23	77.84	77.10	77.69	533,306
02 Jul 15	77.56000 +1.29	77.91	76.27	76.27	1,154,406
01 Jul 15	76.27000 +2.02	76.75	74.11	74.92	1,127,115
30 Jun 15	74.25000 -0.43	75.60	73.82	74.35	1,087,430
29 Jun 15	74.68000 -2.37	75.92	73.06	74.04	976,183
26 Jun 15	77.05000 +0.60	77.24	76.00	76.01	607,374
25 Jun 15	76.45000 +0.41	76.76	75.29	75.29	653,273
24 Jun 15	76.04000 +0.05	76.68	75.03	76.64	716,595
23 Jun 15	75.99000 +0.85	76.38	75.62	75.62	783,546
22 Jun 15	75.14000 +1.79	75.34	74.43	74.69	1,016,134
19 Jun 15	73.35000 -0.45	74.40	72.94	73.80	1,305,312
18 Jun 15	73.80000 +1.61	74.19	71.95	72.00	1,037,991
17 Jun 15	72.19000 -0.12	72.56	71.15	72.20	659,600
16 Jun 15	72.31000 +0.41	72.46	71.08	71.72	641,902
15 Jun 15	71.90000 -0.99	72.73	71.85	72.20	464,390
12 Jun 15	72.89000 -0.63	73.57	72.26	73.42	520,791
11 Jun 15	73.52000 +0.58	74.20	72.53	72.53	635,719
10 Jun 15	72.94000 +1.29	73.12	71.23	71.59	757,744
09 Jun 15	71.65000 -1.12	72.68	71.05	72.68	607,066
08 Jun 15	72.77000 -0.90	73.73	72.68	73.43	471,754
05 Jun 15	73.67000 -0.81	74.36	73.62	73.92	836,249
04 Jun 15	74.48000 +0.75	75.01	72.75	73.39	852,453
03 Jun 15	73.73000 +0.32	74.07	73.17	73.57	606,999
02 Jun 15	73.41000 -0.15	74.24	73.02	74.00	547,033
01 Jun 15	73.56000 +0.63	73.89	72.93	73.16	572,139
29 May 15	72.93000 -1.75	74.83	72.74	74.71	822,000
28 May 15	74.68000 +0.68	74.80	73.32	73.50	501,096
27 May 15	74.00000 +1.05	74.04	72.56	72.81	648,209
26 May 15	72.95000 -1.41	74.66	72.75	74.65	609,490
22 May 15	74.36000 +0.16	74.92	74.21	74.68	552,230
21 May 15	74.20000 +0.17	74.27	73.68	73.88	426,287
20 May 15	74.03000 -0.25	74.56	73.71	74.19	560,151
19 May 15	74.28000 +2.13	74.30	73.31	73.75	736,814
18 May 15	72.15000 -0.27	72.31	70.81	72.13	783,090
15 May 15	72.42000 -0.40	73.58	72.21	72.65	696,344
14 May 15	72.82000 -1.84	72.98	71.16	72.82	997,617
13 May 15	74.66000 -1.14	76.36	74.42	76.12	993,567
12 May 15	75.80000 -0.45	76.31	75.18	75.81	959,684
11 May 15	76.25000 +0.75	76.55	75.55	75.98	679,589
08 May 15	75.50000 +1.27	75.50	73.96	74.58	877,460
07 May 15	74.23000 +0.71	74.45	72.76	73.04	831,737
06 May 15	73.52000 +0.10	74.00	73.03	73.66	599,350
05 May 15	73.42000 -1.02	75.34	73.35	74.44	997,154
04 May 15	74.44000 +0.13	75.00	73.98	75.00	580,430
30 Apr 15	74.31000 +1.99	74.75	73.29	74.15	955,118
29 Apr 15	72.32000 -2.63	75.82	72.32	75.58	661,448
28 Apr 15	74.95000 -0.19	75.69	74.48	74.48	647,599
27 Apr 15	75.14000 +0.40	75.43	73.89	74.81	768,647
24 Apr 15	74.74000 -0.80	75.59	74.11	75.20	858,753
23 Apr 15	75.54000 -0.94	76.95	75.25	76.68	533,660
22 Apr 15	76.48000 -0.12	77.10	75.45	76.86	586,920
21 Apr 15	76.60000 +0.35	77.32	76.15	76.33	720,255
20 Apr 15	76.25000 +0.34	76.61	75.87	75.99	663,704
17 Apr 15	75.91000 -1.83	77.85	75.75	77.56	888,334
16 Apr 15	77.74000 -0.76	78.46	77.57	78.42	578,650
15 Apr 15	78.50000 -0.49	79.36	78.38	78.99	479,780
14 Apr 15	78.99000 -1.16	80.27	78.75	80.07	488,134
13 Apr 15	80.15000 +0.02	80.69	79.77	80.41	430,785
10 Apr 15	80.13000 +2.29	80.69	78.30	78.48	952,355
09 Apr 15	77.84000 +1.30	77.91	76.75	76.75	385,394
08 Apr 15	76.54000 -0.53	77.10	76.35	77.00	609,199
07 Apr 15	77.07000 +0.31	78.10	76.92	77.20	745,201
02 Apr 15	76.76000 +0.64	77.60	75.86	76.12	602,845
01 Apr 15	76.12000 +0.06	77.26	75.60	75.67	629,004
31 Mar 15	76.06000 -1.15	77.39	75.91	77.09	716,907
30 Mar 15	77.21000 +2.12	77.21	75.22	75.22	573,138
27 Mar 15	75.09000 +0.79	75.44	74.20	74.70	477,095
26 Mar 15	74.30000 -0.75	74.55	73.11	74.46	746,493
25 Mar 15	75.05000 -0.98	76.59	75.05	76.19	655,645
24 Mar 15	76.03000 +0.38	76.21	75.03	75.12	621,049
23 Mar 15	75.65000 +0.15	76.01	74.75	75.14	657,674
20 Mar 15	75.50000 +1.15	75.61	74.50	74.70	1,011,534
19 Mar 15	74.35000 -0.43	75.47	73.93	74.70	715,516
18 Mar 15	74.78000 -0.05	75.27	74.11	74.89	770,153
17 Mar 15	74.83000 -0.19	75.39	74.28	75.09	684,436
16 Mar 15	75.02000 +1.41	75.63	73.46	73.68	624,734
13 Mar 15	73.61000 +0.61	73.65	72.60	73.16	521,219
12 Mar 15	73.00000 +0.66	73.21	72.25	72.62	419,687
11 Mar 15	72.34000 +1.39	72.62	71.13	71.37	462,229
10 Mar 15	70.95000 -0.32	71.78	70.68	71.27	522,087
09 Mar 15	71.27000 -0.74	71.51	70.81	71.51	447,611
06 Mar 15	72.01000 +0.18	72.37	71.68	72.00	422,947
05 Mar 15	71.83000 +1.22	72.07	70.80	70.92	646,263
04 Mar 15	70.61000 +0.65	70.62	69.11	70.35	949,125
03 Mar 15	69.96000 -1.96	71.72	69.83	71.53	925,014
02 Mar 15	71.92000 -0.98	73.24	71.84	72.61	1,150,970
27 Feb 15	72.90000 +0.05	73.14	72.63	73.07	530,187
26 Feb 15	72.85000 +0.22	73.45	72.45	72.97	426,160
25 Feb 15	72.63000 -0.51	73.69	72.63	73.28	537,399
24 Feb 15	73.14000 +0.31	73.45	72.59	72.97	614,432
23 Feb 15	72.83000 +1.93	72.83	71.32	71.42	704,750
20 Feb 15	70.90000 +0.90	71.25	69.60	70.00	1,128,522
19 Feb 15	70.00000 +0.90	70.31	66.75	68.75	1,362,181
18 Feb 15	69.10000 -0.11	69.64	68.86	69.21	504,917
17 Feb 15	69.21000 -0.76	69.82	68.38	69.70	663,643
16 Feb 15	69.97000 -0.82	70.64	69.79	70.53	502,936
13 Feb 15	70.79000 -0.14	71.41	70.60	71.00	438,314
12 Feb 15	70.93000 +1.69	71.53	69.37	69.49	929,858
11 Feb 15	69.24000 +0.59	69.71	68.68	68.89	482,638
10 Feb 15	68.65000 +0.30	69.18	67.97	68.35	569,636
09 Feb 15	68.35000 -0.80	68.74	67.59	68.74	617,397
06 Feb 15	69.15000 +0.55	69.41	68.37	68.37	465,441
05 Feb 15	68.60000 -0.01	69.01	68.14	68.35	401,595
04 Feb 15	68.61000 +0.21	68.61	67.70	68.31	506,066
03 Feb 15	68.40000 +0.22	69.46	68.00	68.51	693,388
02 Feb 15	68.18000 +0.15	68.72	67.46	68.19	672,469
30 Jan 15	68.03000 -0.36	68.82	67.85	68.78	771,720
29 Jan 15	68.39000 +0.41	68.56	67.64	67.64	558,316
28 Jan 15	67.98000 +0.12	68.18	66.34	67.92	823,055
27 Jan 15	67.86000 +0.78	68.15	67.20	67.20	826,358
26 Jan 15	67.08000 +0.56	67.87	64.67	65.99	1,112,674
23 Jan 15	66.52000 +0.42	66.97	66.09	66.40	1,106,153
22 Jan 15	66.10000 +0.68	66.24	64.40	65.13	964,232
21 Jan 15	65.42000 -0.13	65.55	64.62	65.55	701,083
20 Jan 15	65.55000 +1.24	66.26	64.58	64.61	939,358
19 Jan 15	64.31000 +0.65	64.31	63.38	64.10	670,823
16 Jan 15	63.66000 +0.55	63.83	62.45	62.67	674,518
15 Jan 15	63.11000 +1.48	63.22	60.90	62.25	1,018,095
14 Jan 15	61.63000 -1.07	62.64	61.28	62.20	705,110
13 Jan 15	62.70000 +0.70	63.40	61.46	61.80	1,080,797
12 Jan 15	62.00000 +0.40	62.63	61.67	61.67	782,655
09 Jan 15	61.60000 -0.40	62.36	61.33	61.60	800,160
08 Jan 15	62.00000 +1.71	62.18	60.71	60.71	926,176
07 Jan 15	60.29000 +1.44	60.39	58.88	58.96	722,846
06 Jan 15	58.85000 -0.28	59.72	58.66	59.31	485,933
05 Jan 15	59.13000 -0.12	60.71	59.04	59.04	857,293
02 Jan 15	59.25000 +0.03	59.69	58.65	59.69	299,470
30 Dec 14	59.22000 -0.77	59.83	59.16	59.64	206,338
29 Dec 14	59.99000 +0.21	60.00	59.34	59.75	266,983
23 Dec 14	59.78000 -0.01	59.84	59.26	59.77	332,551
22 Dec 14	59.79000 +0.54	59.99	59.30	59.50	431,408
19 Dec 14	59.25000 +0.06	59.79	58.89	59.48	1,006,308
18 Dec 14	59.19000 +1.91	59.32	57.66	57.90	686,301
17 Dec 14	57.28000 -0.62	57.70	57.01	57.08	556,166
16 Dec 14	57.90000 +2.30	57.95	55.23	55.72	1,115,659
15 Dec 14	55.60000 -1.25	57.14	55.56	56.93	610,397
12 Dec 14	56.85000 -2.00	58.65	56.85	58.63	728,454
11 Dec 14	58.85000 +0.38	59.45	58.31	58.35	828,209
10 Dec 14	58.47000 +0.56	58.83	58.04	58.04	412,260
09 Dec 14	57.91000 -1.10	58.88	57.83	58.31	654,763
08 Dec 14	59.01000 -0.08	59.26	58.65	59.00	347,034
05 Dec 14	59.09000 +0.83	59.14	58.48	58.57	351,983
04 Dec 14	58.26000 -0.80	59.40	58.21	59.07	566,860
03 Dec 14	59.06000 +0.15	59.18	58.80	58.99	419,725
02 Dec 14	58.91000 +0.68	58.91	58.26	58.34	491,452
01 Dec 14	58.23000 -0.52	58.99	58.13	58.35	556,341
28 Nov 14	58.75000 +0.19	58.90	58.38	58.49	532,424
27 Nov 14	58.56000 +0.24	58.83	58.10	58.15	415,718
26 Nov 14	58.32000 +0.55	58.45	57.78	57.83	679,790
25 Nov 14	57.77000 +0.22	58.17	57.39	57.54	902,299
24 Nov 14	57.55000 +1.31	57.74	56.87	57.00	1,041,140
21 Nov 14	56.24000 +0.92	56.43	55.46	55.52	1,054,950
20 Nov 14	55.32000 +0.00	55.45	54.84	55.43	340,199
19 Nov 14	55.32000 -0.35	55.99	55.23	55.67	425,872
18 Nov 14	55.67000 +0.49	55.79	55.19	55.22	536,249
17 Nov 14	55.18000 +0.19	55.34	54.44	54.44	371,777
14 Nov 14	54.99000 -0.16	55.55	54.80	55.18	595,120
13 Nov 14	55.15000 +0.11	55.45	54.76	55.22	523,901
12 Nov 14	55.04000 -0.70	55.71	54.89	55.71	622,161
11 Nov 14	55.74000 +0.19	56.29	55.67	55.85	617,772
10 Nov 14	55.55000 +0.34	55.55	55.04	55.23	487,198
07 Nov 14	55.21000 +0.04	55.81	55.10	55.10	699,714
06 Nov 14	55.17000 +0.45	55.50	54.45	54.45	814,024
05 Nov 14	54.72000 +0.77	54.81	54.26	54.26	687,290
04 Nov 14	53.95000 +0.21	54.90	53.80	53.98	991,548
03 Nov 14	53.74000 -0.77	54.41	53.69	54.16	879,183
31 Oct 14	54.51000 +0.40	54.99	54.21	54.99	962,589
30 Oct 14	54.11000 +0.06	54.56	53.29	54.10	1,023,886
29 Oct 14	54.05000 -0.07	54.95	54.00	54.58	872,619
28 Oct 14	54.12000 +1.49	54.27	53.48	53.50	990,691
27 Oct 14	52.63000 -0.27	53.66	52.50	53.26	628,369
24 Oct 14	52.90000 -0.42	53.36	52.87	53.03	576,426
23 Oct 14	53.32000 +0.35	53.51	52.47	52.68	668,722
22 Oct 14	52.97000 +1.55	53.18	51.61	51.69	1,347,588
21 Oct 14	51.42000 +0.21	51.86	51.05	51.09	1,474,908
20 Oct 14	51.21000 -0.79	51.93	51.14	51.92	887,391
17 Oct 14	52.00000 +1.47	52.03	50.89	51.03	1,300,815
16 Oct 14	50.53000 +0.36	50.77	49.90	50.35	1,246,934
15 Oct 14	50.17000 -0.75	51.30	50.06	50.78	911,869
14 Oct 14	50.92000 -0.33	51.10	50.07	50.80	742,917
13 Oct 14	51.25000 -0.29	51.65	50.86	50.95	714,294
10 Oct 14	51.54000 -0.36	51.71	50.59	51.51	839,742
09 Oct 14	51.90000 +0.04	52.59	51.67	52.26	899,947
08 Oct 14	51.86000 +0.68	52.12	50.77	51.00	962,198
07 Oct 14	51.18000 -0.94	52.00	51.05	51.88	754,643
06 Oct 14	52.12000 +0.10	52.51	51.72	52.00	939,449
02 Oct 14	52.02000 -0.40	53.23	52.02	52.52	852,103
01 Oct 14	52.42000 -0.91	53.29	52.10	53.12	895,445
30 Sep 14	53.33000 -0.10	53.62	53.01	53.60	576,816
29 Sep 14	53.43000 -0.25	54.00	53.18	53.81	402,960
26 Sep 14	53.68000 -0.58	54.29	53.45	54.29	755,814
25 Sep 14	54.26000 -1.18	55.94	54.08	55.21	738,881
24 Sep 14	55.44000 +0.07	55.70	54.82	55.70	592,604
23 Sep 14	55.37000 -0.09	55.47	54.88	55.21	515,810
22 Sep 14	55.46000 -0.03	55.65	55.23	55.23	409,204
19 Sep 14	55.49000 +0.38	55.90	55.42	55.49	1,192,847
18 Sep 14	55.11000 +0.30	55.33	54.70	54.80	530,499
17 Sep 14	54.81000 -0.42	55.55	54.81	55.28	539,691
16 Sep 14	55.23000 +1.05	55.50	53.92	54.19	733,315
15 Sep 14	54.18000 -0.17	54.64	53.93	54.03	433,347
12 Sep 14	54.35000 +0.67	54.59	53.62	53.66	460,330
11 Sep 14	53.68000 -0.87	54.67	53.55	54.57	587,098
10 Sep 14	54.55000 -0.02	54.85	54.21	54.33	333,984
09 Sep 14	54.57000 -0.55	55.20	54.41	54.89	531,896
08 Sep 14	55.12000 +0.27	55.54	54.81	54.96	605,475
05 Sep 14	54.85000 -0.54	55.29	54.59	55.26	719,737
04 Sep 14	55.39000 -0.15	55.69	55.10	55.42	767,970
03 Sep 14	55.54000 +0.51	56.13	55.14	55.17	466,958
02 Sep 14	55.03000 +0.35	55.46	54.95	54.97	305,907
01 Sep 14	54.68000 +0.57	54.85	54.32	54.39	337,012
29 Aug 14	54.11000 -0.36	54.59	53.71	54.48	772,428
28 Aug 14	54.47000 -1.23	55.57	54.35	55.49	533,841
27 Aug 14	55.70000 -0.01	55.95	55.66	55.80	355,028
26 Aug 14	55.71000 +0.57	55.80	55.04	55.14	392,550
25 Aug 14	55.14000 +0.46	55.33	54.94	55.04	291,389
22 Aug 14	54.68000 -0.20	55.05	54.42	55.05	362,487
21 Aug 14	54.88000 -0.11	55.45	54.59	55.06	419,477
20 Aug 14	54.99000 +0.46	55.14	54.15	54.49	544,594
19 Aug 14	54.53000 +0.83	54.84	53.89	54.10	481,899
18 Aug 14	53.70000 +0.92	53.80	53.24	53.24	391,252
15 Aug 14	52.78000 -1.09	54.14	52.67	53.81	868,454
14 Aug 14	53.87000 +0.73	53.88	52.92	52.95	583,090
13 Aug 14	53.14000 -0.31	53.58	52.62	53.58	672,593
12 Aug 14	53.45000 +0.15	53.57	52.97	53.14	453,824
11 Aug 14	53.30000 +0.91	53.41	52.59	52.71	479,244
08 Aug 14	52.39000 +0.66	52.40	50.60	51.28	1,273,966
07 Aug 14	51.73000 -0.32	52.43	51.62	51.99	520,912
06 Aug 14	52.05000 -0.90	52.80	51.78	52.59	861,284
05 Aug 14	52.95000 -0.16	53.35	52.64	53.14	478,299
04 Aug 14	53.11000 -0.12	53.32	52.83	53.31	625,574
01 Aug 14	53.23000 -1.01	54.34	52.87	54.34	808,342
31 Jul 14	54.24000 -0.60	54.92	54.13	54.92	790,032
30 Jul 14	54.84000 +0.16	54.90	54.47	54.84	786,682
29 Jul 14	54.68000 +0.84	55.04	54.02	54.15	878,431
28 Jul 14	53.84000 -0.16	53.86	53.28	53.75	854,651
25 Jul 14	54.00000 -0.26	54.62	53.82	54.00	829,805
24 Jul 14	54.26000 +0.08	54.73	53.78	54.25	497,338
23 Jul 14	54.18000 +0.07	54.54	53.95	54.11	515,364
22 Jul 14	54.11000 +0.49	54.21	53.61	54.07	633,641
21 Jul 14	53.62000 -0.78	54.47	53.42	54.42	592,259
18 Jul 14	54.40000 +0.41	54.40	53.44	53.73	930,517
17 Jul 14	53.99000 -0.18	54.30	53.66	54.13	500,668
16 Jul 14	54.17000 +0.22	54.80	53.96	54.01	526,033
15 Jul 14	53.95000 -0.20	54.24	53.43	54.00	699,053
14 Jul 14	54.15000 +0.69	54.16	53.46	53.52	386,060
11 Jul 14	53.46000 -0.15	53.89	53.21	53.72	560,889
10 Jul 14	53.61000 -0.43	54.18	52.75	54.11	921,042
09 Jul 14	54.04000 -0.36	54.45	53.92	54.38	572,260
08 Jul 14	54.40000 -0.62	55.19	54.24	55.09	594,668
07 Jul 14	55.02000 -1.64	55.79	54.87	55.58	739,538
04 Jul 14	56.66000 -0.35	57.14	56.60	57.09	271,246
03 Jul 14	57.01000 +0.01	57.13	56.46	57.01	587,253
02 Jul 14	57.00000 +0.13	57.13	56.85	57.07	465,039
01 Jul 14	56.87000 +0.19	57.14	56.70	56.98	466,392
30 Jun 14	56.68000 +0.41	56.99	56.31	56.59	627,511
27 Jun 14	56.27000 +1.37	56.55	54.90	55.03	769,133
26 Jun 14	54.90000 +0.42	54.93	54.50	54.69	442,373
25 Jun 14	54.48000 -0.05	54.59	53.99	54.53	479,718
24 Jun 14	54.53000 -0.58	55.20	54.31	55.16	513,338
23 Jun 14	55.11000 -0.26	55.48	54.38	55.48	449,459
20 Jun 14	55.37000 -0.58	55.98	55.37	55.98	1,515,235
19 Jun 14	55.95000 -0.02	56.34	55.77	56.18	456,198
18 Jun 14	55.97000 -0.21	56.30	55.85	56.30	376,770
17 Jun 14	56.18000 +0.55	56.74	55.75	55.83	702,942
16 Jun 14	55.63000 -0.20	56.02	55.63	55.87	354,701
13 Jun 14	55.83000 +0.03	56.04	55.26	55.84	409,763
12 Jun 14	55.80000 +0.07	56.10	55.71	56.00	374,035
11 Jun 14	55.73000 -0.03	55.96	55.58	55.69	434,158
10 Jun 14	55.76000 +0.19	55.97	55.26	55.46	502,061
09 Jun 14	55.57000 +0.17	55.82	55.40	55.43	257,617
06 Jun 14	55.40000 +0.46	55.53	54.85	54.87	462,074
05 Jun 14	54.94000 -0.50	55.74	54.59	55.67	893,027
04 Jun 14	55.44000 +0.53	55.80	55.00	55.00	607,599
03 Jun 14	54.91000 -0.44	55.46	54.45	55.28	632,664
02 Jun 14	55.35000 -0.65	56.35	55.28	56.12	529,949
30 May 14	56.00000 +0.71	56.05	55.38	55.39	804,064
29 May 14	55.29000 -0.14	55.39	55.05	55.39	250,994
28 May 14	55.43000 +0.22	55.58	55.10	55.36	350,303
27 May 14	55.21000 +0.45	55.29	54.52	54.68	554,509
26 May 14	54.76000 +0.66	54.92	54.39	54.50	318,109
23 May 14	54.10000 +0.16	54.20	53.89	54.00	414,423
22 May 14	53.94000 -0.25	54.29	53.84	54.16	458,266
21 May 14	54.19000 +0.43	54.31	53.54	53.63	479,452
20 May 14	53.76000 -0.10	54.08	53.47	53.87	505,763
19 May 14	53.86000 +0.56	53.98	53.16	53.45	746,027
16 May 14	53.30000 -2.17	53.55	53.07	53.36	1,194,826
15 May 14	55.47000 -0.15	56.02	54.80	55.50	1,232,811
14 May 14	55.62000 -0.84	56.50	55.53	56.40	871,266
13 May 14	56.46000 +0.48	56.79	55.80	56.22	913,964
12 May 14	55.98000 +0.63	56.14	55.36	55.75	854,708
09 May 14	55.35000 +0.33	55.61	54.90	55.16	835,330
08 May 14	55.02000 +1.50	55.19	53.85	53.87	1,068,477
07 May 14	53.52000 -0.40	54.11	53.19	53.61	615,922
06 May 14	53.92000 +0.11	54.50	53.64	54.50	658,887
05 May 14	53.81000 +0.45	53.95	52.89	53.13	661,303
02 May 14	53.36000 +0.57	53.60	52.59	52.73	742,784
30 Apr 14	52.79000 -0.66	53.50	52.58	53.35	964,086
29 Apr 14	53.45000 -0.11	54.48	52.76	54.01	999,448
28 Apr 14	53.56000 +0.62	53.86	52.95	53.00	620,707
25 Apr 14	52.94000 -1.10	53.95	52.94	53.58	561,920
24 Apr 14	54.04000 -0.31	54.72	53.46	54.72	499,559
23 Apr 14	54.35000 -0.24	54.81	54.27	54.81	435,157
22 Apr 14	54.59000 +1.27	54.59	53.33	53.60	716,232
17 Apr 14	53.32000 +0.54	53.40	52.62	52.98	636,363
16 Apr 14	52.78000 +0.70	52.92	52.29	52.54	811,767
15 Apr 14	52.08000 -1.23	53.33	52.07	53.07	692,663
14 Apr 14	53.31000 -0.25	53.51	52.88	53.40	668,781
11 Apr 14	53.56000 -0.98	54.68	53.16	53.93	960,561
10 Apr 14	54.54000 -0.66	55.50	54.28	55.33	679,004
09 Apr 14	55.20000 -0.53	55.93	55.04	55.50	540,553
08 Apr 14	55.73000 -0.29	55.94	55.09	55.70	967,458
07 Apr 14	56.02000 -0.76	56.55	55.93	56.18	482,889
04 Apr 14	56.78000 -0.28	57.09	56.58	56.97	585,100
03 Apr 14	57.06000 +0.47	57.15	56.44	56.85	483,467
02 Apr 14	56.59000 -1.26	57.46	56.01	57.40	1,358,653
01 Apr 14	57.85000 +0.08	58.10	57.12	58.10	502,227
31 Mar 14	57.77000 -0.22	58.60	57.63	58.41	547,883
28 Mar 14	57.99000 +0.38	58.50	57.76	57.76	492,912
27 Mar 14	57.61000 +0.41	57.61	57.12	57.31	425,368
26 Mar 14	57.20000 +0.54	57.54	56.71	56.77	350,232
25 Mar 14	56.66000 +0.54	56.93	56.01	56.11	474,122
24 Mar 14	56.12000 -0.17	56.98	56.06	56.47	449,224
21 Mar 14	56.29000 -0.45	57.24	56.29	56.70	1,598,493
20 Mar 14	56.74000 -0.17	57.30	55.10	55.30	817,521
19 Mar 14	56.91000 +0.12	57.32	56.82	56.94	488,358
18 Mar 14	56.79000 +0.59	57.32	56.00	56.22	575,058
17 Mar 14	56.20000 +0.69	56.22	55.28	55.44	442,718
14 Mar 14	55.51000 +0.06	55.99	54.80	54.98	1,161,552
13 Mar 14	55.45000 -0.59	56.53	55.45	56.17	600,844
12 Mar 14	56.04000 -1.10	57.12	56.04	56.99	622,099
11 Mar 14	57.14000 +0.22	57.45	56.94	57.15	436,511
10 Mar 14	56.92000 -0.08	57.53	56.56	56.76	569,841
07 Mar 14	57.00000 -0.91	58.04	56.78	57.95	548,145
06 Mar 14	57.91000 -0.64	59.10	57.51	58.88	531,111
05 Mar 14	58.55000 -0.32	59.23	58.53	59.23	459,595
04 Mar 14	58.87000 +1.89	59.19	57.46	57.78	719,190
03 Mar 14	56.98000 -2.46	58.28	56.63	58.26	870,231
28 Feb 14	59.44000 +0.91	59.52	58.78	58.99	500,293
27 Feb 14	58.53000 -0.32	59.32	58.34	59.06	467,708
26 Feb 14	58.85000 -0.62	59.85	58.70	59.55	317,214
25 Feb 14	59.47000 -0.05	59.76	58.90	59.74	477,329
24 Feb 14	59.52000 -0.06	60.02	59.10	59.70	450,144
21 Feb 14	59.58000 +1.46	59.61	58.14	58.46	1,103,524
20 Feb 14	58.12000 -0.63	59.04	57.61	58.63	746,890
19 Feb 14	58.75000 -0.05	59.25	58.35	58.35	643,026
18 Feb 14	58.80000 -0.74	59.59	58.28	59.57	872,096
17 Feb 14	59.54000 -0.38	60.14	59.53	59.93	273,685
14 Feb 14	59.92000 +0.67	60.50	59.35	59.44	684,022
13 Feb 14	59.25000 -0.55	59.55	58.59	59.40	542,238
12 Feb 14	59.80000 +0.83	60.69	58.83	58.89	747,105
11 Feb 14	58.97000 +1.47	58.97	57.34	57.34	577,999
10 Feb 14	57.50000 +0.03	57.79	57.14	57.79	374,825
07 Feb 14	57.47000 -0.63	58.10	57.20	58.05	717,433
06 Feb 14	58.10000 +1.27	58.12	56.57	57.00	849,919
05 Feb 14	56.83000 -0.17	57.60	56.56	56.82	564,290
04 Feb 14	57.00000 +0.33	57.05	56.19	56.76	632,557
03 Feb 14	56.67000 -0.42	57.50	56.57	57.14	505,147
31 Jan 14	57.09000 -0.10	57.64	56.38	57.25	737,234
30 Jan 14	57.19000 +0.55	57.53	56.30	56.75	612,531
29 Jan 14	56.64000 -0.73	58.04	55.96	57.78	791,966
28 Jan 14	57.37000 +0.84	57.89	56.85	56.93	662,939
27 Jan 14	56.53000 -0.49	57.31	56.13	57.03	790,194
24 Jan 14	57.02000 -1.89	59.18	56.87	59.00	1,398,316
23 Jan 14	58.91000 -1.20	60.39	58.75	60.04	709,204
22 Jan 14	60.11000 +0.31	60.36	59.97	60.36	593,353
21 Jan 14	59.80000 -0.15	60.49	59.61	60.00	564,173
20 Jan 14	59.95000 -0.38	60.44	59.67	59.85	513,437
17 Jan 14	60.33000 -0.03	60.85	60.20	60.40	928,068
16 Jan 14	60.36000 -0.34	61.03	60.20	60.89	878,109
15 Jan 14	60.70000 -0.73	61.58	60.34	61.58	1,209,421
14 Jan 14	61.43000 -0.36	61.55	60.98	61.30	674,206
13 Jan 14	61.79000 -1.35	63.00	61.43	63.00	933,050
10 Jan 14	63.14000 +1.52	63.29	61.49	61.89	1,035,534
09 Jan 14	61.62000 +1.62	61.80	60.02	60.06	1,028,310
08 Jan 14	60.00000 +0.55	60.12	59.31	59.38	476,415
07 Jan 14	59.45000 -0.29	59.52	58.78	59.37	495,984
06 Jan 14	59.74000 -0.02	60.41	59.64	60.33	307,499
03 Jan 14	59.76000 -0.01	60.38	59.64	59.80	359,854
02 Jan 14	59.77000 -0.43	60.42	59.67	60.36	475,141
30 Dec 13	60.20000 -0.18	60.48	59.90	60.31	298,779
27 Dec 13	60.38000 +0.82	60.38	59.68	60.00	363,743
23 Dec 13	59.56000 +0.64	59.90	59.03	59.03	486,062
20 Dec 13	58.92000 +1.84	58.92	57.40	57.40	1,666,475
19 Dec 13	57.08000 +1.33	57.23	56.24	56.24	571,081
18 Dec 13	55.75000 +0.27	55.94	55.37	55.66	562,233
17 Dec 13	55.48000 +0.16	55.67	55.39	55.63	459,998
16 Dec 13	55.32000 +1.83	55.32	53.56	53.56	635,607
13 Dec 13	53.49000 -0.75	54.54	53.34	54.33	551,764
12 Dec 13	54.24000 -0.35	54.68	54.06	54.34	550,050
11 Dec 13	54.59000 -0.50	55.07	54.52	54.68	424,870
10 Dec 13	55.09000 -0.56	55.72	54.85	55.37	461,114
09 Dec 13	55.65000 -0.39	56.43	55.65	56.24	465,271
06 Dec 13	56.04000 +0.89	56.19	55.14	55.18	455,786
05 Dec 13	55.15000 -0.16	55.51	54.97	55.27	480,685
04 Dec 13	55.31000 -0.78	56.01	55.25	55.95	588,930
03 Dec 13	56.09000 -0.70	56.91	56.07	56.70	512,361
02 Dec 13	56.79000 -0.13	57.57	56.71	57.17	485,049
29 Nov 13	56.92000 +0.24	57.18	56.71	56.75	393,973
28 Nov 13	56.68000 +0.15	56.80	56.41	56.74	254,507
27 Nov 13	56.53000 +0.09	56.96	56.42	56.57	358,950
26 Nov 13	56.44000 -0.18	56.74	56.20	56.64	499,335
25 Nov 13	56.62000 +1.19	56.82	55.44	55.60	709,624
22 Nov 13	55.43000 +0.43	55.50	54.94	55.26	407,776
21 Nov 13	55.00000 +0.00	55.55	54.75	54.93	371,559
20 Nov 13	55.00000 -0.03	55.50	54.84	55.18	540,729
19 Nov 13	55.03000 +0.09	55.12	54.84	54.91	317,197
18 Nov 13	54.94000 +0.14	55.42	54.79	54.81	361,741
15 Nov 13	54.80000 -0.03	54.98	54.43	54.77	703,502
14 Nov 13	54.83000 +0.59	55.15	54.55	55.00	631,250
13 Nov 13	54.24000 -0.30	54.65	53.65	54.35	691,553
12 Nov 13	54.54000 -0.49	55.17	54.31	55.05	479,599
11 Nov 13	55.03000 +0.15	55.75	54.83	55.49	495,767
08 Nov 13	54.88000 -0.27	55.15	54.62	54.83	573,617
07 Nov 13	55.15000 +0.15	55.56	54.64	54.75	605,284
06 Nov 13	55.00000 +0.23	55.27	54.53	55.19	365,605
05 Nov 13	54.77000 -0.03	54.84	53.74	54.80	689,707
04 Nov 13	54.80000 -0.31	55.78	54.55	55.78	649,845
01 Nov 13	55.11000 -0.34	56.04	54.93	56.00	547,345
31 Oct 13	55.45000 -1.42	56.35	54.58	56.35	1,172,389
30 Oct 13	56.87000 +0.56	57.20	56.13	56.13	638,249
29 Oct 13	56.31000 -1.09	57.06	55.55	57.01	1,011,841
28 Oct 13	57.40000 -0.69	58.50	57.14	57.98	513,321
25 Oct 13	58.09000 -0.08	58.10	57.32	57.71	477,506
24 Oct 13	58.17000 +0.02	58.65	57.75	58.63	559,741
23 Oct 13	58.15000 -1.14	59.13	57.96	58.95	483,992
22 Oct 13	59.29000 +0.57	59.29	58.27	58.53	468,390
21 Oct 13	58.72000 +0.26	58.72	57.96	58.19	329,620
18 Oct 13	58.46000 +0.09	58.71	57.99	58.67	1,153,664
17 Oct 13	58.37000 +0.61	58.50	57.25	57.52	472,446
16 Oct 13	57.76000 +0.15	58.20	57.14	57.16	538,690
15 Oct 13	57.61000 +0.07	57.65	57.08	57.58	522,124
14 Oct 13	57.54000 +0.04	57.90	57.07	57.07	369,846
11 Oct 13	57.50000 +0.55	58.23	57.07	57.07	521,132
10 Oct 13	56.95000 +1.08	57.00	55.82	56.00	408,264
09 Oct 13	55.87000 -0.50	56.11	55.73	56.01	389,202
08 Oct 13	56.37000 +0.28	56.58	55.90	55.95	285,284
07 Oct 13	56.09000 -0.21	56.53	55.18	55.89	407,063
04 Oct 13	56.30000 -0.17	56.68	55.85	56.26	480,411
03 Oct 13	56.47000 -0.58	56.87	56.47	56.85	469,437
02 Oct 13	57.05000 -0.32	57.30	56.87	57.29	591,409
01 Oct 13	57.37000 +1.76	57.55	55.65	55.72	1,009,209
30 Sep 13	55.61000 +0.39	55.62	54.69	54.69	420,301
27 Sep 13	55.22000 -0.54	55.44	54.68	55.22	532,568
26 Sep 13	55.76000 +0.13	55.95	55.40	55.67	248,936
25 Sep 13	55.63000 +0.01	55.82	55.08	55.53	363,999
24 Sep 13	55.62000 +0.31	55.94	55.12	55.36	317,064
23 Sep 13	55.31000 -0.47	56.14	54.92	55.91	636,582
20 Sep 13	55.78000 +0.44	56.85	55.60	56.43	1,692,101
19 Sep 13	55.34000 +0.39	55.97	54.97	55.50	549,312
18 Sep 13	54.95000 +0.45	54.95	54.50	54.68	426,817
17 Sep 13	54.50000 -0.14	54.80	54.36	54.55	485,106
16 Sep 13	54.64000 +0.53	55.00	54.41	54.79	466,553
13 Sep 13	54.11000 -0.50	54.62	54.00	54.44	418,091
12 Sep 13	54.61000 -0.12	54.91	54.47	54.86	268,717
11 Sep 13	54.73000 -0.24	55.14	54.50	55.00	408,451
10 Sep 13	54.97000 +0.95	55.57	53.95	54.10	768,633
09 Sep 13	54.02000 -0.19	54.35	53.80	54.26	452,230
06 Sep 13	54.21000 -0.53	54.69	53.73	54.64	340,735
05 Sep 13	54.74000 +0.58	54.75	53.81	54.44	360,427
04 Sep 13	54.16000 +0.16	54.19	53.50	53.50	294,761
03 Sep 13	54.00000 +0.15	54.24	53.67	53.81	387,405
02 Sep 13	53.85000 +0.80	54.00	53.50	53.51	318,586
30 Aug 13	53.05000 +0.42	53.10	52.49	52.50	531,167
29 Aug 13	52.63000 -0.08	52.83	52.48	52.78	460,295
28 Aug 13	52.71000 +0.06	52.83	52.47	52.59	533,642
27 Aug 13	52.65000 -1.20	53.79	52.56	53.53	573,094
26 Aug 13	53.85000 +0.21	53.85	53.19	53.82	326,940
23 Aug 13	53.64000 +0.14	53.95	53.52	53.81	473,663
22 Aug 13	53.50000 -0.02	54.22	53.45	53.60	634,849
21 Aug 13	53.52000 -0.44	54.16	53.52	53.99	275,853
20 Aug 13	53.96000 -0.19	54.02	53.36	53.79	418,372
19 Aug 13	54.15000 +0.10	54.37	53.75	54.08	351,595
16 Aug 13	54.05000 -0.30	54.41	53.83	54.16	490,232
15 Aug 13	54.35000 +0.18	54.50	53.83	54.22	488,146
14 Aug 13	54.17000 +0.24	54.34	53.94	54.25	354,834
13 Aug 13	53.93000 -0.01	54.65	53.79	53.92	372,530
12 Aug 13	53.94000 -1.51	55.50	53.15	55.50	971,345
09 Aug 13	55.45000 -0.22	56.16	55.06	56.01	450,718
08 Aug 13	55.67000 +0.87	56.21	54.66	54.85	546,065
07 Aug 13	54.80000 -1.37	55.87	54.31	55.01	692,096
06 Aug 13	56.17000 +0.30	57.54	55.82	55.96	1,079,392
05 Aug 13	55.87000 +1.86	56.46	54.05	54.05	1,033,881
02 Aug 13	54.01000 -0.43	54.68	53.69	54.62	434,256
01 Aug 13	54.44000 +1.26	54.60	53.45	53.45	651,545
31 Jul 13	53.18000 -0.03	53.50	52.94	53.28	359,877
30 Jul 13	53.21000 -0.54	53.70	53.05	53.40	519,652
29 Jul 13	53.75000 +1.32	53.85	52.38	52.52	672,494
26 Jul 13	52.43000 -2.02	54.96	52.11	54.74	950,495
25 Jul 13	54.45000 +0.56	54.63	53.32	53.48	769,394
24 Jul 13	53.89000 -0.49	53.95	52.09	53.16	1,252,070
23 Jul 13	54.38000 -0.19	55.27	54.03	54.58	734,847
22 Jul 13	54.57000 +0.39	54.88	54.15	54.15	728,692
19 Jul 13	54.18000 +0.56	54.20	53.52	53.59	1,110,913
18 Jul 13	53.62000 +0.74	53.62	52.78	52.95	593,172
17 Jul 13	52.88000 +0.69	53.00	52.02	52.51	538,970
16 Jul 13	52.19000 -0.51	52.49	51.84	52.44	320,393
15 Jul 13	52.70000 +0.41	52.73	52.11	52.50	534,597
12 Jul 13	52.29000 +0.19	52.50	52.02	52.20	542,800
11 Jul 13	52.10000 +0.41	52.35	51.75	51.95	593,392
10 Jul 13	51.69000 +0.54	51.78	50.83	50.83	507,581
09 Jul 13	51.15000 +0.61	51.38	50.50	50.76	385,675
08 Jul 13	50.54000 +0.37	50.69	49.78	50.00	507,767
05 Jul 13	50.17000 -1.16	51.50	50.10	51.37	710,502
04 Jul 13	51.33000 +0.85	51.47	50.30	50.68	700,350
03 Jul 13	50.48000 -0.90	51.08	50.00	51.00	942,632
02 Jul 13	51.38000 -0.26	51.71	50.87	51.50	846,360
01 Jul 13	51.64000 +1.07	51.74	50.33	50.78	948,128
28 Jun 13	50.57000 +0.76	50.90	50.02	50.28	1,011,909
27 Jun 13	49.81000 +0.15	50.30	49.60	49.67	818,621
26 Jun 13	49.66000 +0.94	49.75	48.47	48.75	874,481
25 Jun 13	48.72000 +1.21	48.92	47.68	48.03	912,007
24 Jun 13	47.51000 -0.52	48.58	46.93	48.35	1,004,282
21 Jun 13	48.03000 -0.26	48.99	48.03	48.54	2,132,247
20 Jun 13	48.29000 -1.00	48.85	47.85	48.60	950,974
19 Jun 13	49.29000 +0.09	50.49	49.07	49.44	896,617
18 Jun 13	49.20000 +0.94	49.37	48.07	48.25	701,796
17 Jun 13	48.25500 -0.13	49.48	48.22	48.74	770,759
14 Jun 13	48.39000 +0.45	49.02	48.36	48.46	748,053
13 Jun 13	47.94000 -0.63	48.10	47.37	47.78	613,630
12 Jun 13	48.56500 -0.51	49.37	48.51	49.15	481,704
11 Jun 13	49.07500 -0.34	49.33	48.62	49.01	679,801
10 Jun 13	49.41500 +0.67	49.76	48.79	48.79	652,354
07 Jun 13	48.74000 +0.13	48.92	47.81	48.81	1,137,780
06 Jun 13	48.61500 -0.44	49.81	48.62	48.91	963,904
05 Jun 13	49.06000 -1.20	50.00	48.72	49.82	772,807
04 Jun 13	50.26000 +0.23	50.78	49.28	49.45	1,069,128
03 Jun 13	50.03000 +0.24	50.77	49.31	49.52	1,215,341
31 May 13	49.79000 +1.06	51.18	48.81	49.00	2,205,074
30 May 13	48.73000 +1.71	48.88	46.63	46.94	1,255,537
29 May 13	47.02000 -0.18	47.24	46.40	47.03	695,608
28 May 13	47.20000 +0.81	47.27	46.51	46.65	820,428
27 May 13	46.39500 +0.37	46.54	45.92	46.00	292,317
24 May 13	46.03000 -0.42	46.68	45.65	46.68	809,604
23 May 13	46.45000 -1.27	47.65	45.87	47.63	809,244
22 May 13	47.72000 +0.65	47.90	47.03	47.31	919,557
21 May 13	47.07500 +0.33	47.08	46.44	46.73	819,070
20 May 13	46.75000 +0.40	46.76	46.35	46.69	539,360
17 May 13	46.35500 -0.28	46.89	46.11	46.70	1,042,637
16 May 13	46.63500 -2.67	47.47	46.16	47.00	1,468,863
15 May 13	49.30000 +0.70	49.31	48.55	48.93	1,297,431
14 May 13	48.59500 -0.18	49.06	47.96	49.06	871,298
13 May 13	48.78000 +0.51	48.78	48.24	48.50	819,000
10 May 13	48.26500 +0.24	48.88	48.08	48.24	787,203
09 May 13	48.02500 -0.10	48.44	47.87	48.17	479,283
08 May 13	48.12500 -0.28	48.51	47.67	48.51	712,821
07 May 13	48.41000 +0.02	49.00	48.40	48.60	584,288
06 May 13	48.39000 +0.65	48.74	47.72	48.03	559,239
03 May 13	47.74500 +0.34	47.95	47.20	47.54	749,888
02 May 13	47.40000 +0.00	47.57	46.96	47.17	971,632
30 Apr 13	47.40000 +0.69	47.87	46.50	46.50	877,161
29 Apr 13	46.71500 +0.57	46.87	46.21	46.37	659,942
26 Apr 13	46.14500 -0.60	46.73	45.90	46.73	800,077
25 Apr 13	46.75000 +0.58	46.85	46.03	46.11	825,797
24 Apr 13	46.16500 +0.06	46.24	45.88	46.17	753,722
23 Apr 13	46.10500 +0.78	46.17	45.03	45.31	816,132
22 Apr 13	45.32500 +0.10	45.72	45.00	45.69	586,612
19 Apr 13	45.22500 +0.25	45.72	44.85	45.34	811,666
18 Apr 13	44.97500 -0.55	45.63	44.51	45.63	920,189
17 Apr 13	45.52500 -1.16	46.81	45.48	46.81	1,079,161
16 Apr 13	46.69000 -0.01	47.28	46.50	46.61	563,763
15 Apr 13	46.70000 +0.09	46.99	46.47	46.79	523,961
12 Apr 13	46.61000 -0.79	47.08	46.33	47.01	603,552
11 Apr 13	47.40500 +0.40	47.62	46.96	47.22	533,827
10 Apr 13	47.00000 +0.41	47.28	46.37	46.59	910,983
09 Apr 13	46.59000 -0.15	47.28	46.24	47.01	870,829
08 Apr 13	46.74000 -0.13	47.31	46.59	47.31	410,678
05 Apr 13	46.87000 -0.94	48.17	46.28	48.04	976,069
04 Apr 13	47.80500 -0.10	48.62	47.65	48.24	419,387
03 Apr 13	47.91000 -0.69	48.72	47.88	48.48	466,982
02 Apr 13	48.60000 +1.35	48.78	47.51	47.56	768,659
28 Mar 13	47.24500 -0.69	48.37	47.19	48.19	978,301
27 Mar 13	47.94000 -0.71	48.88	47.63	48.88	631,582
26 Mar 13	48.65000 -0.22	48.94	48.25	48.89	474,602
25 Mar 13	48.87000 +0.15	49.44	48.38	49.15	540,374
22 Mar 13	48.71500 -0.55	49.22	48.58	49.06	662,532
21 Mar 13	49.26500 -0.24	49.81	48.82	49.63	538,051
20 Mar 13	49.50000 -0.15	49.92	49.13	49.78	781,769
19 Mar 13	49.64500 -1.47	50.89	49.53	50.86	781,083
18 Mar 13	51.12000 -0.27	51.31	50.65	51.00	734,084
15 Mar 13	51.39000 +0.66	51.52	50.84	50.99	1,731,875
14 Mar 13	50.73000 +1.08	50.77	49.63	49.68	576,626
13 Mar 13	49.64500 -0.67	50.53	49.65	50.44	554,952
12 Mar 13	50.32000 +0.33	50.86	50.00	50.11	586,983
11 Mar 13	49.98500 +0.29	50.25	49.67	49.76	490,415
08 Mar 13	49.69500 +0.44	50.08	49.28	49.92	609,659
07 Mar 13	49.26000 +0.06	49.60	48.97	49.54	722,093
06 Mar 13	49.20000 +0.67	49.44	48.70	48.70	804,154
05 Mar 13	48.53000 +1.25	48.53	47.58	47.59	851,988
04 Mar 13	47.28000 -0.48	47.81	47.13	47.59	489,617
01 Mar 13	47.76000 +0.27	47.84	46.99	47.50	855,463
28 Feb 13	47.48500 -0.31	48.19	47.35	47.99	723,129
27 Feb 13	47.80000 -0.19	48.51	47.46	48.03	854,098
26 Feb 13	47.98500 -1.31	48.70	47.79	48.67	1,208,653
25 Feb 13	49.30000 +2.62	52.30	46.61	46.75	4,764,329
22 Feb 13	46.68000 +0.48	47.01	46.28	46.46	821,897
21 Feb 13	46.20000 -1.15	47.40	46.01	47.38	813,822
20 Feb 13	47.35000 -0.31	48.01	47.10	47.71	696,373
19 Feb 13	47.65500 +0.72	47.80	47.00	47.00	636,408
18 Feb 13	46.93000 -0.83	48.26	46.62	47.83	833,284
15 Feb 13	47.76500 -0.65	48.68	47.76	48.68	813,982
14 Feb 13	48.41000 -0.17	48.71	48.10	48.68	534,364
13 Feb 13	48.58500 +0.24	48.77	48.22	48.60	960,527
12 Feb 13	48.35000 +1.10	48.35	47.03	47.21	875,462
11 Feb 13	47.24500 -0.27	47.75	46.99	47.62	581,603
08 Feb 13	47.51500 -0.11	47.71	47.19	47.63	638,429
07 Feb 13	47.62500 -0.42	48.07	47.36	48.00	890,912
06 Feb 13	48.05000 -0.20	49.10	47.69	48.19	1,327,197
05 Feb 13	48.25000 +0.28	48.48	47.76	47.76	1,166,349
04 Feb 13	47.97500 -0.06	48.21	47.63	48.02	1,184,071
01 Feb 13	48.03500 -0.42	48.59	47.96	48.45	1,141,645
31 Jan 13	48.45500 -0.51	48.94	48.26	48.81	741,997
30 Jan 13	48.96500 -0.69	49.80	48.38	49.80	1,032,287
29 Jan 13	49.65000 +0.69	49.71	48.90	48.92	627,915
28 Jan 13	48.95500 -0.22	49.42	48.87	48.90	774,971
25 Jan 13	49.18000 +0.22	49.45	48.45	48.90	1,041,689
24 Jan 13	48.95500 +1.15	49.00	47.59	47.96	1,079,115
23 Jan 13	47.80500 +0.74	47.88	46.99	47.12	747,428
22 Jan 13	47.06500 -0.35	47.46	46.78	47.46	738,703
21 Jan 13	47.42000 -0.03	47.69	47.30	47.53	532,317
18 Jan 13	47.44500 -0.22	47.73	47.26	47.65	779,250
17 Jan 13	47.66000 +0.73	47.66	46.67	46.95	798,277
16 Jan 13	46.93000 +0.07	46.94	46.22	46.91	550,096
15 Jan 13	46.86000 +0.07	46.94	46.28	46.76	584,995
14 Jan 13	46.79000 +0.29	47.21	46.44	46.74	685,490
11 Jan 13	46.50000 +0.22	46.59	46.29	46.33	667,126
10 Jan 13	46.28500 -0.74	47.17	46.24	47.05	1,019,804
09 Jan 13	47.02500 +0.11	47.32	46.74	46.97	880,494
08 Jan 13	46.91500 -0.47	47.39	46.83	47.31	606,151
07 Jan 13	47.38500 +0.16	47.84	47.09	47.31	737,809
04 Jan 13	47.22500 +0.32	47.30	46.62	46.88	496,718
03 Jan 13	46.90500 -0.10	47.26	46.80	46.94	547,247
02 Jan 13	47.00500 +0.80	47.31	46.47	46.82	827,331
28 Dec 12	46.21000 -0.32	46.56	46.06	46.50	409,541
27 Dec 12	46.52500 +0.01	46.74	46.26	46.51	606,481
21 Dec 12	46.51500 +0.16	46.53	45.76	46.30	1,385,100
20 Dec 12	46.35500 +0.35	46.88	45.88	46.25	1,602,702
19 Dec 12	46.00500 +0.16	46.30	45.87	45.96	805,297
18 Dec 12	45.84500 +0.32	45.94	45.37	45.69	1,083,582
17 Dec 12	45.53000 +0.33	45.53	44.87	45.34	941,844
14 Dec 12	45.20000 +0.21	45.24	44.72	45.17	602,792
13 Dec 12	44.99500 +0.13	45.13	44.56	44.95	768,674
12 Dec 12	44.87000 -0.02	44.99	44.46	44.90	828,494
11 Dec 12	44.89000 +0.31	44.89	44.24	44.62	709,634
10 Dec 12	44.58000 -0.03	44.58	44.10	44.53	535,812
07 Dec 12	44.61500 -0.10	44.89	44.44	44.89	596,878
06 Dec 12	44.71500 +0.31	44.78	44.47	44.50	725,591
05 Dec 12	44.40500 +0.54	44.42	43.81	44.22	745,725
04 Dec 12	43.86000 +0.08	44.35	43.77	43.79	759,438
03 Dec 12	43.78000 +0.47	44.28	43.47	43.47	853,240
30 Nov 12	43.31000 -0.43	43.95	43.17	43.79	822,722
29 Nov 12	43.74000 +0.38	43.95	43.32	43.50	554,015
28 Nov 12	43.36500 +0.30	43.47	42.94	43.02	574,722
27 Nov 12	43.06500 -0.14	43.77	42.91	43.50	678,551
26 Nov 12	43.20000 +0.60	43.21	42.63	42.63	772,207
23 Nov 12	42.60000 +0.81	42.63	41.78	41.93	789,804
22 Nov 12	41.79500 +0.16	42.08	41.76	41.88	613,346
21 Nov 12	41.63000 -0.25	42.04	41.63	41.78	715,779
20 Nov 12	41.88000 -0.18	42.17	41.40	41.90	698,202
19 Nov 12	42.06500 +0.92	42.22	41.38	41.50	583,243
16 Nov 12	41.14500 -0.74	42.06	41.15	41.90	971,665
15 Nov 12	41.88000 -0.03	42.03	41.63	41.74	679,153
14 Nov 12	41.91500 -0.65	42.71	41.72	42.67	710,475
13 Nov 12	42.57000 +0.22	42.69	41.88	42.27	738,851
12 Nov 12	42.35000 +0.18	42.53	42.19	42.40	462,905
09 Nov 12	42.16500 -0.04	42.26	41.40	42.22	859,397
08 Nov 12	42.20500 -0.48	42.83	42.10	42.72	699,182
07 Nov 12	42.68500 -0.14	43.74	42.63	43.20	1,345,792
06 Nov 12	42.82500 +0.37	42.85	42.45	42.46	766,225
05 Nov 12	42.46000 +1.00	42.71	41.35	41.40	1,551,381
02 Nov 12	41.45500 +0.08	41.70	41.23	41.38	728,960
01 Nov 12	41.37500 -0.38	41.76	40.92	41.76	1,071,432
31 Oct 12	41.76000 +0.39	42.25	41.72	41.90	858,082
30 Oct 12	41.36500 +0.22	41.81	41.00	41.05	583,455
29 Oct 12	41.15000 -0.60	41.69	41.00	41.69	503,730
26 Oct 12	41.75000 +0.06	41.89	41.47	41.69	456,681
25 Oct 12	41.69000 +0.45	41.79	41.13	41.22	667,925
24 Oct 12	41.24000 -0.24	41.53	41.12	41.49	858,607
23 Oct 12	41.48500 -0.05	41.70	41.29	41.51	1,000,713
22 Oct 12	41.53500 +0.03	41.83	41.31	41.52	568,940
19 Oct 12	41.50000 -0.38	41.90	41.44	41.78	1,026,914
18 Oct 12	41.88000 +0.05	42.01	41.67	41.90	606,064
17 Oct 12	41.83000 +0.25	41.93	41.49	41.76	880,447
16 Oct 12	41.58500 +0.44	41.62	41.26	41.42	998,799
15 Oct 12	41.14000 -0.28	41.53	41.00	41.24	929,763
12 Oct 12	41.42500 -0.51	42.08	41.42	41.92	847,432
11 Oct 12	41.93500 -0.13	42.25	41.85	42.06	840,287
10 Oct 12	42.06500 -0.39	42.50	42.06	42.24	638,724
09 Oct 12	42.45500 -0.42	42.90	42.28	42.83	537,705
08 Oct 12	42.87500 -0.56	43.31	42.67	43.23	504,706
05 Oct 12	43.43000 +0.17	43.67	43.22	43.58	579,136
04 Oct 12	43.26500 +0.13	43.52	42.72	43.20	766,675
03 Oct 12	43.14000 -0.30	43.53	42.95	43.15	739,528
02 Oct 12	43.44000 -0.20	43.86	43.28	43.43	1,176,342
01 Oct 12	43.64000 +0.58	43.78	43.22	43.31	1,193,874
28 Sep 12	43.06500 -0.44	43.78	42.83	43.78	1,609,431
27 Sep 12	43.50000 +0.08	43.83	43.38	43.76	942,936
26 Sep 12	43.41500 -1.04	44.31	43.33	44.22	1,536,723
25 Sep 12	44.46000 -0.20	44.74	44.22	44.71	619,492
24 Sep 12	44.66000 -0.58	45.13	44.59	44.96	528,001
21 Sep 12	45.23500 +0.65	45.41	44.71	44.85	2,154,091
20 Sep 12	44.59000 -0.40	44.88	44.28	44.63	906,974
19 Sep 12	44.98500 -0.01	45.44	44.81	45.04	644,677
18 Sep 12	45.00000 -0.04	45.24	44.44	44.94	1,037,222
17 Sep 12	45.04500 -0.40	45.38	44.99	45.35	777,903
14 Sep 12	45.44500 +0.79	45.69	45.01	45.29	974,804
13 Sep 12	44.65000 -0.25	44.88	44.15	44.69	782,322
12 Sep 12	44.90500 +0.93	44.94	43.67	44.02	1,221,543
11 Sep 12	43.97000 +0.77	43.97	42.85	43.09	1,080,528
10 Sep 12	43.20000 +0.78	43.37	42.45	42.47	702,441
07 Sep 12	42.42500 +1.61	43.04	41.04	41.22	1,900,569
06 Sep 12	40.81000 -0.09	40.88	40.05	40.79	1,171,168
05 Sep 12	40.90000 -0.09	41.13	40.42	41.04	872,592
04 Sep 12	40.99500 -0.39	41.35	40.83	41.35	492,939
03 Sep 12	41.38000 +0.45	41.38	40.85	40.94	404,254
31 Aug 12	40.93000 +0.19	41.31	40.62	40.63	755,832
30 Aug 12	40.73500 -0.22	41.06	40.56	40.96	649,339
29 Aug 12	40.95000 +0.15	41.10	40.43	40.94	380,288
28 Aug 12	40.80000 -0.74	41.42	40.47	41.38	627,782
27 Aug 12	41.54500 +0.16	41.69	40.97	41.22	363,160
24 Aug 12	41.38000 -0.13	41.79	40.90	41.76	463,619
23 Aug 12	41.51500 -0.10	42.35	41.20	42.04	648,247
22 Aug 12	41.62000 -0.40	41.98	41.48	41.94	479,068
21 Aug 12	42.01500 -0.24	42.49	41.97	42.27	549,365
20 Aug 12	42.26000 -0.09	42.41	41.51	42.10	783,879
17 Aug 12	42.34500 +0.66	42.72	41.60	41.71	1,143,149
16 Aug 12	41.68500 +0.13	41.88	41.32	41.69	673,521
15 Aug 12	41.55500 -0.33	41.99	41.49	41.80	384,774
14 Aug 12	41.88000 +0.54	41.90	41.44	41.47	554,352
13 Aug 12	41.34000 -0.01	41.62	41.15	41.22	669,210
10 Aug 12	41.34500 +0.16	41.35	40.85	41.02	721,473
09 Aug 12	41.19000 +0.28	41.29	40.32	40.95	848,085
08 Aug 12	40.91000 -0.17	41.02	40.45	40.87	695,896
07 Aug 12	41.07500 -0.13	41.62	40.81	41.22	898,459
06 Aug 12	41.21000 +1.02	41.56	39.97	40.26	880,865
03 Aug 12	40.18500 +0.24	40.46	39.81	39.97	1,226,954
02 Aug 12	39.94500 -0.60	40.74	39.65	40.70	1,292,673
01 Aug 12	40.54000 +0.08	40.92	40.26	40.60	674,668
31 Jul 12	40.46500 -0.49	41.16	40.23	40.96	1,000,681
30 Jul 12	40.96000 +0.71	41.08	40.33	40.69	1,097,644
27 Jul 12	40.25000 -0.81	41.03	39.80	41.03	1,360,943
26 Jul 12	41.05500 +1.06	41.65	40.33	40.62	1,378,765
25 Jul 12	40.00000 +0.00	40.22	39.81	40.00	869,859
24 Jul 12	40.00000 -0.16	40.30	39.76	40.11	878,426
23 Jul 12	40.16000 -1.01	41.19	39.83	41.00	908,770
20 Jul 12	41.17000 -1.24	42.65	41.00	42.41	1,519,017
19 Jul 12	42.41000 +0.78	42.58	41.39	41.79	909,519
18 Jul 12	41.63500 +0.52	41.74	40.91	41.27	625,905
17 Jul 12	41.11000 -0.18	41.59	40.77	41.58	935,114
16 Jul 12	41.29500 -0.82	42.19	41.03	42.13	748,906
13 Jul 12	42.11500 +0.31	42.19	41.54	42.12	879,049
12 Jul 12	41.80500 -0.77	42.22	41.26	42.08	1,190,193
11 Jul 12	42.57500 -0.28	43.31	42.44	42.95	1,206,911
10 Jul 12	42.86000 +0.40	43.11	42.38	42.78	1,121,385
09 Jul 12	42.46000 -0.35	43.10	42.29	42.75	887,663
06 Jul 12	42.81500 +0.09	43.49	42.63	42.83	820,079
05 Jul 12	42.72000 -0.34	43.71	42.52	43.10	1,292,427
04 Jul 12	43.06000 -0.35	43.40	42.51	43.37	612,309
03 Jul 12	43.41500 +0.42	43.42	42.29	43.29	1,410,231
02 Jul 12	42.99000 +0.46	43.09	41.73	41.73	1,425,274
29 Jun 12	42.53000 +3.07	42.53	40.50	40.50	2,051,866
28 Jun 12	39.46000 +0.13	39.76	39.03	39.50	1,049,149
27 Jun 12	39.33000 +0.30	39.53	39.02	39.22	919,673
26 Jun 12	39.03500 -0.07	39.51	38.90	39.12	842,773
25 Jun 12	39.10500 -0.94	39.93	38.99	39.90	1,161,999
22 Jun 12	40.04500 +0.15	40.33	39.42	39.42	919,169
21 Jun 12	39.89000 -0.80	40.78	39.89	40.63	1,475,779
20 Jun 12	40.68500 +0.16	40.75	40.24	40.46	692,111
19 Jun 12	40.53000 +0.53	40.58	39.79	40.03	855,544
18 Jun 12	40.00000 +0.25	40.81	39.62	40.41	1,216,414
15 Jun 12	39.75000 +0.29	40.26	39.16	39.47	9,185,622
14 Jun 12	39.45500 +0.56	39.46	38.50	38.71	1,365,505
13 Jun 12	38.90000 -0.06	39.22	38.28	39.17	998,370
12 Jun 12	38.96000 +0.31	39.10	38.41	38.64	1,074,300
11 Jun 12	38.64500 -0.27	39.95	38.49	39.91	1,197,622
08 Jun 12	38.92000 -0.04	38.96	38.01	38.47	1,258,297
07 Jun 12	38.96000 +0.78	39.40	38.22	38.50	1,453,588
06 Jun 12	38.17500 +1.59	38.31	36.99	36.99	1,674,047
05 Jun 12	36.58000 -0.70	37.48	36.24	37.20	1,459,894
04 Jun 12	37.28000 +0.34	37.50	36.50	36.60	1,028,668
01 Jun 12	36.94000 -1.58	38.68	36.72	38.68	1,761,036
31 May 12	38.51500 +0.33	38.71	38.08	38.54	1,382,914
30 May 12	38.19000 -0.62	39.29	38.12	38.92	1,343,405
29 May 12	38.80500 +0.10	39.40	38.63	39.16	1,013,789
28 May 12	38.70500 +0.29	39.39	38.71	38.94	760,575
25 May 12	38.42000 -0.58	39.28	38.21	39.00	1,126,876
24 May 12	38.99500 -0.33	39.81	38.93	39.81	1,252,168
23 May 12	39.32000 -1.64	40.57	39.17	40.33	1,686,261
22 May 12	40.95500 -0.02	41.28	40.44	41.13	1,298,748
21 May 12	40.97500 +0.24	41.25	40.65	40.65	849,853
18 May 12	40.73000 +0.23	41.27	40.22	40.28	1,750,268
17 May 12	40.50000 -5.42	42.85	40.43	42.75	1,910,696
16 May 12	45.92000 +0.72	46.53	44.36	44.98	2,878,863
15 May 12	45.20000 +0.13	46.04	44.72	45.48	1,240,404
14 May 12	45.07000 -0.01	45.26	44.42	44.47	1,463,764
11 May 12	45.07500 -0.35	45.47	44.42	45.18	1,132,510
10 May 12	45.42500 +1.70	45.71	43.94	43.99	1,277,245
09 May 12	43.72000 -0.75	44.80	43.24	44.44	1,178,678
08 May 12	44.47000 -0.36	45.36	43.97	44.49	1,185,516
07 May 12	44.83000 -0.41	45.03	43.33	44.00	1,033,492
04 May 12	45.24000 -1.65	46.87	45.15	46.87	1,088,349
03 May 12	46.89500 -0.13	48.08	46.73	47.39	1,025,971
02 May 12	47.02500 -0.40	48.49	46.80	48.22	891,874
30 Apr 12	47.43000 -0.97	48.28	47.34	47.62	897,226
27 Apr 12	48.40000 +1.81	48.98	45.90	46.05	1,154,368
26 Apr 12	46.59500 +0.16	47.24	46.04	46.28	956,598
25 Apr 12	46.43500 +0.68	46.44	45.71	46.23	1,256,218
24 Apr 12	45.76000 +0.01	46.77	45.49	46.43	1,254,388
23 Apr 12	45.75000 -1.84	47.35	45.58	47.31	1,235,908
20 Apr 12	47.59000 +0.58	48.14	46.94	47.34	1,408,412
19 Apr 12	47.00500 -1.42	48.80	46.76	48.70	1,576,121
18 Apr 12	48.43000 -0.99	49.56	48.42	49.46	519,605
17 Apr 12	49.41500 +1.89	49.47	48.00	48.15	1,067,012
16 Apr 12	47.52500 +0.36	47.90	46.73	47.01	839,886
13 Apr 12	47.16500 -2.16	49.67	46.75	49.67	1,330,811
12 Apr 12	49.32500 +0.32	49.67	48.74	49.43	805,386
11 Apr 12	49.00500 -0.13	49.72	48.69	49.25	1,017,987
10 Apr 12	49.13500 -1.10	50.18	49.13	49.75	1,249,337
05 Apr 12	50.23000 -0.32	51.00	49.72	50.87	823,509
04 Apr 12	50.55000 -0.77	51.59	50.52	51.00	1,357,268
03 Apr 12	51.32000 -0.21	51.79	51.01	51.01	833,558
02 Apr 12	51.53000 +1.05	51.54	50.16	50.40	810,154
30 Mar 12	50.48000 +1.17	50.54	49.44	49.47	691,122
29 Mar 12	49.30500 -1.40	50.73	49.13	50.73	864,512
28 Mar 12	50.70000 -0.07	51.33	50.58	50.59	729,505
27 Mar 12	50.77000 -0.06	51.51	50.71	51.25	848,710
26 Mar 12	50.83000 +0.21	51.25	50.05	51.25	734,015
23 Mar 12	50.62000 +0.02	51.11	50.03	50.48	650,492
22 Mar 12	50.60000 -0.63	51.25	50.35	51.01	1,001,929
21 Mar 12	51.23000 +1.53	51.28	49.81	49.99	1,009,646
20 Mar 12	49.70000 -0.66	50.17	49.41	50.17	740,415
19 Mar 12	50.36000 +0.35	50.39	49.53	50.01	808,997
16 Mar 12	50.01000 +1.07	50.25	48.98	49.19	2,614,196
15 Mar 12	48.94000 +0.37	48.94	48.18	48.73	743,891
14 Mar 12	48.57000 +0.20	49.15	48.26	48.80	1,169,900
13 Mar 12	48.37000 +0.12	49.26	47.94	48.81	771,780
12 Mar 12	48.25000 +0.33	48.28	47.55	47.92	580,370
09 Mar 12	47.92000 -0.05	48.70	47.83	48.24	814,289
08 Mar 12	47.97000 +0.96	48.21	47.37	47.50	891,190
07 Mar 12	47.01000 +1.04	47.20	46.29	46.90	1,082,673
06 Mar 12	45.96500 -1.63	47.49	45.47	47.49	1,893,954
05 Mar 12	47.60000 -1.04	48.83	47.26	48.65	1,077,857
02 Mar 12	48.64000 -1.19	50.04	48.52	49.66	1,043,779
01 Mar 12	49.83000 +0.06	50.34	48.50	49.08	893,210
29 Feb 12	49.77000 -1.33	51.42	49.69	51.02	800,658
28 Feb 12	51.10000 +0.36	51.34	50.59	51.30	577,499
27 Feb 12	50.74000 +0.42	50.87	49.47	50.16	580,756
24 Feb 12	50.32000 +0.06	50.91	50.18	50.49	493,198
23 Feb 12	50.26000 -0.05	50.43	48.51	49.40	761,452
22 Feb 12	50.31000 -1.52	52.00	50.31	52.00	874,501
21 Feb 12	51.83000 -0.19	52.10	51.48	52.00	633,418
20 Feb 12	52.02000 +1.30	52.02	51.00	51.25	682,569
17 Feb 12	50.72000 -0.78	51.70	50.70	51.70	1,141,794
16 Feb 12	51.50000 +0.06	51.65	50.25	50.25	1,320,362
15 Feb 12	51.44000 +1.50	51.57	50.25	50.80	1,059,081
14 Feb 12	49.94000 +1.15	51.04	49.15	49.28	1,245,614
13 Feb 12	48.78500 -0.06	49.72	48.15	48.80	626,699
10 Feb 12	48.84000 -0.12	49.45	48.17	48.26	590,084
09 Feb 12	48.96000 -1.04	49.92	48.65	49.26	983,081
08 Feb 12	50.00000 +1.57	50.32	48.61	49.00	893,921
07 Feb 12	48.43000 -0.01	49.42	48.43	48.99	237,304
06 Feb 12	48.43500 +1.24	48.60	46.94	47.74	120,339
03 Feb 12	47.20000 -0.13	47.53	46.78	47.39	123,867
02 Feb 12	47.33500 +0.99	48.21	45.90	46.01	257,557
01 Feb 12	46.34000 +1.53	46.34	44.85	45.49	138,531
31 Jan 12	44.81000 +0.24	45.58	44.20	44.20	75,977
30 Jan 12	44.57000 -1.23	45.73	44.47	45.42	24,613
27 Jan 12	45.80000 +0.50	46.50	44.83	45.19	38,177
26 Jan 12	45.30000 +1.66	46.10	43.86	43.86	134,970
25 Jan 12	43.64000 +1.15	43.85	42.51	42.51	68,273
24 Jan 12	42.49000 -0.01	43.10	42.28	42.28	82,958
23 Jan 12	42.50000 +1.00	42.60	41.51	41.71	51,483
20 Jan 12	41.50000 -1.08	42.74	41.50	42.22	89,462
19 Jan 12	42.58000 +0.58	43.30	42.21	42.99	86,303
18 Jan 12	42.00000 -0.34	42.67	42.00	42.51	11,692
17 Jan 12	42.34000 +0.16	43.89	41.79	43.89	13,337
16 Jan 12	42.18000 -0.37	42.40	42.10	42.39	15,611
13 Jan 12	42.55000 -0.45	43.90	42.00	43.62	25,208
12 Jan 12	43.00000 +1.37	43.42	42.06	42.06	43,023
11 Jan 12	41.63000 -0.38	42.83	41.00	41.70	38,988
10 Jan 12	42.01500 +1.97	42.97	40.56	40.67	60,937
09 Jan 12	40.04000 +0.12	40.70	39.71	39.71	21,571
06 Jan 12	39.92000 -1.33	41.88	39.65	41.70	45,729
05 Jan 12	41.25000 -0.38	41.84	40.33	41.84	15,807
04 Jan 12	41.63000 -1.01	43.67	41.50	42.60	37,390
03 Jan 12	42.64500 -0.65	44.79	42.47	44.00	52,068
02 Jan 12	43.30000 +0.18	43.70	42.46	43.15	9,745
30 Dec 11	43.12000 +0.43	43.37	42.30	42.38	20,116
29 Dec 11	42.68500 +1.14	42.69	41.26	41.31	23,863
28 Dec 11	41.55000 -0.95	43.50	41.55	43.41	39,912
27 Dec 11	42.50000 +0.81	42.50	41.01	41.82	32,553
23 Dec 11	41.69000 -0.76	43.19	40.99	42.65	49,160
22 Dec 11	42.45000 -0.31	42.95	41.83	42.95	25,135
21 Dec 11	42.76500 +0.26	43.20	41.83	42.92	30,146
20 Dec 11	42.50000 -0.97	43.26	41.53	43.25	45,755
19 Dec 11	43.47500 -0.35	44.23	42.53	43.01	37,510
16 Dec 11	43.82500 +0.37	43.92	42.45	43.38	88,662
15 Dec 11	43.46000 +0.37	44.30	43.37	43.37	55,779
14 Dec 11	43.09000 +0.30	43.90	42.58	42.58	22,320
13 Dec 11	42.79500 -0.44	43.90	42.49	42.49	17,424
12 Dec 11	43.23500 -0.70	43.84	42.14	43.84	25,700
09 Dec 11	43.93500 -0.56	44.25	42.79	43.65	45,686
08 Dec 11	44.50000 +1.38	45.60	43.10	43.60	81,962
07 Dec 11	43.11500 -1.42	45.67	42.40	44.77	58,831
06 Dec 11	44.54000 -0.36	45.03	43.49	44.40	33,606
05 Dec 11	44.90000 -0.10	45.90	44.73	45.70	51,724
02 Dec 11	45.00000 +0.56	45.40	44.78	45.00	77,140
01 Dec 11	44.44000 -1.00	46.50	44.44	45.22	79,266
30 Nov 11	45.43500 +1.44	46.26	43.21	43.21	73,290
29 Nov 11	44.00000 -0.44	44.42	43.34	44.42	26,129
28 Nov 11	44.44500 +1.22	44.79	42.80	43.45	48,966
25 Nov 11	43.23000 -0.48	43.23	42.13	43.10	36,389
24 Nov 11	43.71000 +0.51	43.80	42.50	43.00	45,865
23 Nov 11	43.20000 +0.70	44.90	42.19	42.21	95,137
22 Nov 11	42.50000 +0.38	42.97	41.56	42.25	31,582
21 Nov 11	42.12000 -0.92	42.40	41.78	42.21	64,568
18 Nov 11	43.04000 +1.24	43.62	41.49	41.50	105,609
17 Nov 11	41.80000 +0.82	42.31	40.60	40.99	162,451
16 Nov 11	40.98000 +0.38	41.63	40.10	40.65	108,348
15 Nov 11	40.60000 -0.98	41.95	40.13	41.00	61,502
14 Nov 11	41.57500 -0.99	42.83	41.11	42.55	53,812
11 Nov 11	42.56000 +0.16	43.00	41.82	41.82	50,166
10 Nov 11	42.40000 +0.33	42.40	40.53	41.00	57,095
09 Nov 11	42.07500 +0.33	42.42	41.42	41.70	70,264
08 Nov 11	41.74000 +0.28	43.67	41.28	41.30	59,898
07 Nov 11	41.46000 +0.55	41.46	39.53	40.25	54,861
04 Nov 11	40.91000 +0.61	41.73	39.99	40.65	224,499
03 Nov 11	40.30000 +1.20	40.83	38.17	39.22	143,945
02 Nov 11	39.10000 +0.91	39.65	37.99	38.30	106,620
01 Nov 11	38.18500 -1.91	39.75	37.60	39.40	100,129
31 Oct 11	40.10000 -1.39	41.57	40.10	41.57	83,329
28 Oct 11	41.49000 -0.07	43.00	41.49	42.32	73,320
27 Oct 11	41.56000 +2.30	42.18	39.70	40.21	228,944
26 Oct 11	39.26000 -0.95	40.08	38.94	40.00	170,545
25 Oct 11	40.21000 -0.30	41.53	40.18	40.59	66,079
24 Oct 11	40.51000 -0.33	41.66	40.01	41.52	115,811
21 Oct 11	40.83500 +0.17	41.26	40.19	40.71	70,992
20 Oct 11	40.67000 -0.37	41.57	40.17	40.95	87,287
19 Oct 11	41.03500 -0.03	41.70	40.79	41.70	83,738
18 Oct 11	41.07000 -0.75	41.80	40.60	41.80	50,257
17 Oct 11	41.82000 -0.10	43.15	41.54	41.90	111,580
14 Oct 11	41.92000 +0.23	42.19	41.40	41.40	109,277
13 Oct 11	41.69000 -0.36	42.98	41.67	42.30	174,582
12 Oct 11	42.05000 +1.35	42.46	40.56	41.49	137,984
11 Oct 11	40.70000 +0.60	40.85	40.17	40.40	96,009
10 Oct 11	40.10000 +0.81	40.47	38.91	38.91	180,931
07 Oct 11	39.29000 +0.38	39.50	38.20	38.20	56,122
06 Oct 11	38.91000 +0.77	39.08	37.50	38.40	85,996
05 Oct 11	38.14000 +2.01	38.72	36.94	36.95	135,231
04 Oct 11	36.12500 -1.44	37.09	35.65	36.93	175,175
03 Oct 11	37.56000 -0.33	37.90	36.90	37.30	65,878
30 Sep 11	37.89500 -0.63	38.97	37.53	38.66	139,587
29 Sep 11	38.52500 -0.89	39.63	38.18	39.63	93,351
28 Sep 11	39.41500 -1.88	41.08	39.12	41.08	95,076
27 Sep 11	41.30000 +0.81	41.47	40.67	40.95	101,858
26 Sep 11	40.49500 +0.90	40.50	39.03	39.75	114,800
23 Sep 11	39.60000 +0.61	40.04	38.06	39.50	91,618
22 Sep 11	38.98500 -2.08	40.08	38.55	40.08	141,894
21 Sep 11	41.06500 -1.16	42.35	40.65	42.20	71,293
20 Sep 11	42.22000 +0.43	42.63	41.01	41.03	67,103
19 Sep 11	41.79500 -1.87	43.39	40.98	43.00	129,434
16 Sep 11	43.66000 -0.34	44.44	43.35	44.44	98,257
15 Sep 11	44.00000 +1.30	44.63	43.18	43.30	87,051
14 Sep 11	42.70000 +2.53	43.40	39.77	39.77	215,327
13 Sep 11	40.17500 +1.17	40.60	38.58	39.53	124,575
12 Sep 11	39.00000 -0.99	40.06	37.65	39.68	133,982
09 Sep 11	39.99500 -4.51	42.90	39.88	42.70	103,637
08 Sep 11	44.50000 +0.10	44.90	43.70	44.00	91,368
07 Sep 11	44.40000 +2.40	44.40	42.31	42.49	94,548
06 Sep 11	42.00000 +1.40	42.49	41.11	41.11	147,967
05 Sep 11	40.60000 -1.15	42.22	40.38	40.99	101,696
02 Sep 11	41.75000 -0.78	42.22	40.58	41.89	158,232
01 Sep 11	42.52500 +1.07	42.53	40.35	41.49	52,299
31 Aug 11	41.46000 -0.04	42.31	40.89	41.19	97,950
30 Aug 11	41.50000 +0.13	42.04	40.57	41.50	60,492
29 Aug 11	41.36500 +1.18	41.79	40.14	40.64	61,169
26 Aug 11	40.18500 -0.32	41.37	39.85	40.60	98,428
25 Aug 11	40.51000 -0.08	41.85	40.23	40.91	97,084
24 Aug 11	40.58500 +1.85	41.06	38.99	39.25	98,169
23 Aug 11	38.73000 -1.19	40.50	38.13	40.22	176,209
22 Aug 11	39.92500 -1.47	41.24	39.64	41.15	123,921
19 Aug 11	41.39500 -0.08	42.15	40.49	41.32	105,820
18 Aug 11	41.47500 -1.12	42.53	40.85	42.52	182,588
17 Aug 11	42.59500 -2.63	43.99	42.60	43.22	283,151
16 Aug 11	45.23000 -1.57	46.84	44.46	46.84	129,092
15 Aug 11	46.80000 +0.67	47.25	46.25	46.25	59,900
12 Aug 11	46.13000 +0.23	47.43	45.13	45.83	80,298
11 Aug 11	45.90000 +1.90	47.00	44.10	45.44	141,875
10 Aug 11	44.00000 -0.44	45.50	43.92	45.47	486,601
09 Aug 11	44.44000 -4.55	48.22	42.53	47.26	486,705
08 Aug 11	48.99000 -2.71	52.88	48.15	51.00	304,706
05 Aug 11	51.70000 +3.60	51.70	46.94	47.09	391,089
04 Aug 11	48.10000 -2.58	52.59	48.10	50.17	577,967
03 Aug 11	50.68000 +1.14	52.09	48.46	48.48	675,692
02 Aug 11	49.54000 -1.25	50.65	49.54	50.65	391,977
01 Aug 11	50.79000 -0.85	52.30	50.28	51.90	325,944
29 Jul 11	51.64000 -0.96	51.75	50.74	51.45	492,337
28 Jul 11	52.60000 -0.19	52.71	51.71	52.35	490,746
27 Jul 11	52.79000 -0.91	53.71	52.61	53.60	456,760
26 Jul 11	53.70000 -0.05	54.15	53.60	53.90	506,409
25 Jul 11	53.75000 -0.16	54.27	53.45	53.50	539,120
22 Jul 11	53.91000 +0.24	54.33	53.62	54.25	491,646
21 Jul 11	53.67000 -0.23	54.38	53.67	54.18	1,032,988
20 Jul 11	53.90000 +0.85	54.00	53.25	53.25	1,029,867
19 Jul 11	53.05000 -0.65	53.91	53.00	53.68	5,333,099
18 Jul 11	53.70000 -0.31	54.14	53.11	53.85	1,456,983
15 Jul 11	54.01000 +1.01	54.23	52.70	52.70	1,591,469
14 Jul 11	53.00000 -0.29	53.15	52.31	52.91	821,968
13 Jul 11	53.29000 +0.88	53.40	52.00	52.35	1,215,248
12 Jul 11	52.41000 -0.64	52.90	50.90	52.66	2,167,224
11 Jul 11	53.05000 -1.91	55.00	52.99	54.76	1,782,421
08 Jul 11	54.96000 +0.46	55.94	54.55	54.75	1,778,155
07 Jul 11	54.50000 +1.27	54.63	53.37	53.80	1,378,045
06 Jul 11	53.23000 +0.13	53.34	52.74	53.20	865,672
05 Jul 11	53.10000 -0.66	53.90	53.10	53.63	523,679
04 Jul 11	53.76000 +0.83	53.92	52.75	53.11	839,917
01 Jul 11	52.93000 +0.53	52.99	52.39	52.50	999,091
30 Jun 11	52.40000 +0.30	52.62	51.80	52.25	1,452,929
29 Jun 11	52.10000 +0.90	52.46	51.41	51.49	1,105,299
28 Jun 11	51.20000 +0.67	51.28	50.31	50.90	952,099
27 Jun 11	50.53000 +0.35	50.75	50.01	50.11	781,861
24 Jun 11	50.18000 -0.67	51.45	50.06	51.19	1,386,984
23 Jun 11	50.85000 -1.17	52.00	50.54	51.98	1,328,967
22 Jun 11	52.02000 -0.59	53.01	52.02	52.70	660,058
21 Jun 11	52.61000 +0.79	52.61	51.89	52.05	930,019
20 Jun 11	51.82000 -0.12	51.88	50.95	51.59	771,175
17 Jun 11	51.94000 -0.67	52.52	51.71	52.50	3,252,320
16 Jun 11	52.61000 -0.54	53.05	52.28	52.90	1,079,633
15 Jun 11	53.15000 +0.15	53.32	52.73	52.76	1,567,863
14 Jun 11	53.00000 -0.03	53.45	52.82	53.00	1,448,740
13 Jun 11	53.03000 +0.49	53.19	52.48	52.51	903,341
10 Jun 11	52.54000 -0.37	53.05	52.54	52.64	1,037,041
09 Jun 11	52.91000 -0.14	53.18	52.43	52.95	1,119,854
08 Jun 11	53.05000 -0.45	53.72	52.88	53.50	1,110,932
07 Jun 11	53.50000 -0.31	54.04	53.44	53.75	1,035,247
06 Jun 11	53.81000 -0.59	54.40	53.76	54.25	654,956
03 Jun 11	54.40000 +0.37	54.99	54.02	54.20	1,374,779
02 Jun 11	54.03000 -0.58	54.99	54.03	54.25	992,302
01 Jun 11	54.61000 -0.17	55.03	54.42	54.75	609,118
31 May 11	54.78000 +0.20	55.08	54.57	54.96	873,561
30 May 11	54.58000 +0.18	54.87	54.20	54.20	247,978
27 May 11	54.40000 -0.19	55.15	54.20	55.00	959,426
26 May 11	54.59000 -0.41	55.27	54.34	55.13	875,287
25 May 11	55.00000 +0.20	55.12	54.03	54.47	925,988
24 May 11	54.80000 +0.25	54.86	54.09	54.51	1,346,380
23 May 11	54.55000 -0.51	54.57	54.00	54.00	1,103,063
20 May 11	55.06000 +0.21	55.47	54.61	55.00	3,846,376
19 May 11	54.85000 +0.20	55.38	54.64	55.00	1,070,660
18 May 11	54.65000 +0.70	55.15	53.76	54.19	1,989,383
17 May 11	53.95000 -2.45	56.25	53.91	56.02	2,924,493
16 May 11	56.40000 +2.05	57.68	53.74	54.06	5,087,080
13 May 11	54.35000 -2.69	55.59	54.20	55.47	1,793,770
12 May 11	57.04000 +0.05	57.06	56.09	57.00	8,259,292
11 May 11	56.99000 -0.01	57.50	56.82	57.24	9,506,594
10 May 11	57.00000 +0.95	57.10	56.04	56.21	1,070,161
09 May 11	56.05000 -0.18	56.42	55.61	55.69	1,142,254
06 May 11	56.23000 +0.68	56.44	55.42	55.45	1,012,922
05 May 11	55.55000 +0.12	55.92	55.28	55.41	829,904
04 May 11	55.43000 -0.22	56.54	55.26	55.55	923,574
03 May 11	55.65000 -0.67	56.40	55.57	56.05	869,045
02 May 11	56.32000 +0.22	56.78	56.12	56.77	565,062
29 Apr 11	56.10000 +0.60	56.29	55.41	55.52	665,004
28 Apr 11	55.50000 +0.22	56.20	55.23	56.00	1,004,855
27 Apr 11	55.28000 +0.04	55.95	54.83	55.70	521,042
26 Apr 11	55.24000 +0.14	56.30	55.13	55.62	524,598
21 Apr 11	55.10000 +0.46	55.25	54.71	54.98	814,096
20 Apr 11	54.64000 +1.88	54.74	53.10	53.10	1,048,124
19 Apr 11	52.76000 -0.10	53.30	52.54	52.86	724,302
18 Apr 11	52.86000 -1.24	54.14	52.52	54.10	1,137,659
15 Apr 11	54.10000 -0.39	54.59	53.86	54.33	1,178,928
14 Apr 11	54.49000 +0.07	54.71	53.94	54.22	865,116
13 Apr 11	54.42000 +0.07	54.75	54.02	54.54	819,213
12 Apr 11	54.35000 -0.58	55.24	54.03	54.98	883,121
11 Apr 11	54.93000 +0.48	55.95	54.66	55.62	1,639,016
08 Apr 11	54.45000 +1.52	54.60	53.43	53.66	1,822,167
07 Apr 11	52.93000 +0.83	53.69	52.24	52.39	2,026,506
06 Apr 11	52.10000 +0.50	52.34	51.58	51.93	1,299,011
05 Apr 11	51.60000 -0.45	51.99	51.39	51.87	1,289,244
04 Apr 11	52.05000 -0.76	52.66	51.91	52.47	1,587,188
01 Apr 11	52.81000 -0.74	54.35	51.90	53.85	4,419,863
31 Mar 11	53.55000 -0.86	54.51	53.55	54.36	677,839
30 Mar 11	54.41000 +0.90	54.55	53.97	54.36	700,451
29 Mar 11	53.51000 -0.50	54.28	53.08	54.05	654,397
28 Mar 11	54.01000 +0.25	54.43	53.46	53.52	754,217
25 Mar 11	53.76000 -0.15	54.44	53.34	54.19	701,935
24 Mar 11	53.91000 +1.19	54.24	52.50	52.80	1,108,823
23 Mar 11	52.72000 -0.34	53.21	52.22	52.96	763,202
22 Mar 11	53.06000 -0.25	53.71	52.96	53.22	730,762
21 Mar 11	53.31000 +0.53	53.62	52.65	52.95	1,339,483
18 Mar 11	52.78000 +0.00	54.06	52.78	53.00	2,749,068
17 Mar 11	52.78000 +1.81	52.78	50.93	51.20	1,604,975
16 Mar 11	50.97000 -0.96	52.67	50.96	52.12	1,285,524
15 Mar 11	51.93000 -1.07	52.60	50.58	52.30	2,534,683
14 Mar 11	53.00000 -1.08	54.50	52.92	54.05	1,470,198
11 Mar 11	54.08000 -0.72	54.90	54.06	54.58	1,039,072
10 Mar 11	54.80000 -0.26	55.39	54.30	54.81	1,046,028
09 Mar 11	55.06000 -1.01	56.06	54.90	55.70	1,138,387
08 Mar 11	56.07000 +0.45	56.16	55.12	56.14	718,714
07 Mar 11	55.62000 -0.13	56.85	55.42	55.81	795,525
04 Mar 11	55.75000 -0.12	56.99	55.57	56.01	982,617
03 Mar 11	55.87000 +0.70	56.55	55.24	55.67	1,010,505
02 Mar 11	55.17000 +0.14	55.60	54.75	55.00	874,098
01 Mar 11	55.03000 -0.61	55.99	55.00	55.77	798,098
28 Feb 11	55.64000 -0.21	56.05	55.43	55.71	1,031,426
25 Feb 11	55.85000 +0.73	56.04	55.08	55.25	1,271,228
24 Feb 11	55.12000 -0.38	55.96	53.99	55.00	2,168,956
23 Feb 11	55.50000 -1.48	56.74	55.26	56.74	1,382,484
22 Feb 11	56.98000 +0.12	57.22	55.85	56.51	1,657,964
21 Feb 11	56.86000 -0.66	57.78	56.66	57.78	964,205
18 Feb 11	57.52000 -0.37	58.32	57.29	57.70	2,005,134
17 Feb 11	57.89000 -0.95	58.86	57.62	58.40	2,196,834
16 Feb 11	58.84000 -1.01	59.46	58.71	59.00	2,160,680
15 Feb 11	59.85000 -1.48	61.69	58.97	60.64	4,884,781
14 Feb 11	61.33000 -0.29	62.23	61.10	61.80	1,360,892
11 Feb 11	61.62000 +0.52	61.94	60.83	61.10	2,334,314
10 Feb 11	61.10000 +2.68	62.48	58.70	62.30	10,338,460
09 Feb 11	58.42000 +0.97	58.55	57.10	57.80	909,733
08 Feb 11	57.45000 +0.56	57.67	56.78	57.00	750,698
07 Feb 11	56.89000 +0.03	57.56	56.70	56.86	762,207
04 Feb 11	56.86000 +0.46	56.96	56.23	56.38	624,216
03 Feb 11	56.40000 -0.33	57.13	56.21	56.62	1,057,042
02 Feb 11	56.73000 +0.73	57.07	55.94	55.98	1,062,910
01 Feb 11	56.00000 +0.64	56.10	54.93	55.90	1,177,401
31 Jan 11	55.36000 -1.48	56.89	55.20	56.74	1,205,471
28 Jan 11	56.84000 -0.01	57.42	56.45	56.83	670,341
27 Jan 11	56.85000 -0.30	57.11	55.76	56.73	1,459,330
26 Jan 11	57.15000 -0.12	57.63	57.01	57.49	700,356
25 Jan 11	57.27000 +0.02	57.79	56.83	57.39	914,662
24 Jan 11	57.25000 -0.05	57.44	56.76	57.14	1,129,171
21 Jan 11	57.30000 +2.21	57.40	55.25	55.30	2,081,906
20 Jan 11	55.09000 -1.31	56.52	55.09	56.16	1,348,661
19 Jan 11	56.40000 -0.54	57.45	56.25	57.20	963,216
18 Jan 11	56.94000 +0.70	57.19	56.05	56.25	1,312,578
17 Jan 11	56.24000 -0.65	56.90	55.95	56.80	943,059
14 Jan 11	56.89000 +2.42	57.24	54.06	54.30	2,208,403
13 Jan 11	54.47000 -0.09	55.18	54.22	54.60	1,141,017
12 Jan 11	54.56000 +1.68	54.68	52.87	52.87	1,105,339
11 Jan 11	52.88000 +0.58	53.01	51.90	52.44	905,063
10 Jan 11	52.30000 -1.00	53.16	51.90	53.13	833,305
07 Jan 11	53.30000 -0.59	54.05	53.19	53.95	653,757
06 Jan 11	53.89000 +0.42	54.63	53.46	53.50	696,444
05 Jan 11	53.47000 -0.75	54.27	52.86	54.11	1,162,286
04 Jan 11	54.22000 +1.53	54.97	52.23	52.74	2,015,509
03 Jan 11	52.69000 +0.89	53.03	52.31	52.48	727,622
30 Dec 10	51.80000 -0.61	52.57	51.80	52.57	419,960
29 Dec 10	52.41000 +0.11	52.68	52.19	52.28	302,318
28 Dec 10	52.30000 +0.11	52.39	52.03	52.34	200,973
27 Dec 10	52.19000 -0.36	52.64	51.55	52.50	340,420
23 Dec 10	52.55000 -0.23	53.04	52.23	53.00	398,403
22 Dec 10	52.78000 +0.16	52.94	52.43	52.79	571,860
21 Dec 10	52.62000 +0.33	52.68	52.22	52.39	717,152
20 Dec 10	52.29000 -0.11	52.85	52.02	52.49	908,893
17 Dec 10	52.40000 +0.34	52.80	51.97	52.19	2,563,967
16 Dec 10	52.06000 +1.37	52.09	50.55	50.82	1,585,923
15 Dec 10	50.69000 -0.14	50.99	50.17	50.90	1,047,520
14 Dec 10	50.83000 +0.24	51.00	50.58	50.66	847,287
13 Dec 10	50.59000 +0.65	50.81	49.95	50.20	1,161,627
10 Dec 10	49.93500 +0.69	49.99	49.38	49.53	1,197,793
09 Dec 10	49.25000 +0.76	49.61	48.78	48.90	1,205,787
08 Dec 10	48.49500 +0.02	49.04	48.35	48.37	985,606
07 Dec 10	48.47500 -0.27	49.19	48.42	48.80	1,271,168
06 Dec 10	48.74500 -0.43	49.39	48.53	49.39	490,952
03 Dec 10	49.17500 +0.65	49.95	48.63	48.83	1,611,363
02 Dec 10	48.52000 +1.07	48.72	47.33	47.80	1,348,168
01 Dec 10	47.45000 +0.86	48.04	46.90	46.90	1,367,968
30 Nov 10	46.59000 -0.56	47.77	46.33	47.43	1,900,945
29 Nov 10	47.15000 -1.15	48.87	47.15	48.53	1,403,606
26 Nov 10	48.30500 -0.03	48.57	47.85	48.20	808,936
25 Nov 10	48.34000 +0.22	48.49	47.94	48.33	660,823
24 Nov 10	48.12000 +0.80	48.60	47.48	47.81	1,332,997
23 Nov 10	47.32000 -0.70	48.15	47.32	47.80	984,711
22 Nov 10	48.02000 -0.24	48.80	47.92	48.79	758,889
19 Nov 10	48.25500 -0.11	48.59	47.78	48.45	1,116,563
18 Nov 10	48.36500 +1.00	48.49	47.71	47.79	1,429,550
17 Nov 10	47.37000 -0.30	47.76	47.10	47.65	1,310,201
16 Nov 10	47.67000 -0.69	48.39	47.55	48.13	1,195,425
15 Nov 10	48.35500 +0.11	48.58	48.00	48.05	1,328,646
12 Nov 10	48.24500 -0.38	48.81	47.99	48.15	1,537,787
11 Nov 10	48.62000 +0.12	48.95	48.40	48.81	874,683
10 Nov 10	48.50000 -1.35	49.60	48.40	49.60	1,825,845
09 Nov 10	49.85000 -0.55	50.51	49.63	50.01	1,262,160
08 Nov 10	50.40000 +0.07	50.52	50.02	50.35	503,045
05 Nov 10	50.33000 +0.07	51.00	50.19	50.66	883,891
04 Nov 10	50.26000 +1.10	50.88	50.08	50.43	1,325,634
03 Nov 10	49.15500 -0.92	50.43	48.90	50.43	1,061,008
02 Nov 10	50.07000 +0.27	50.49	49.80	49.84	612,436
01 Nov 10	49.80000 -0.76	50.82	49.70	50.77	1,214,519
29 Oct 10	50.56000 -0.08	50.88	50.20	50.76	1,155,810
28 Oct 10	50.64000 -0.66	51.81	50.14	51.69	1,671,846
27 Oct 10	51.30000 -0.50	52.21	51.15	51.89	998,327
26 Oct 10	51.80000 -0.47	52.50	51.30	52.43	1,039,662
25 Oct 10	52.27000 +0.20	53.29	52.16	52.80	1,135,509
22 Oct 10	52.07000 +0.05	52.72	51.68	51.87	902,526
21 Oct 10	52.02000 +0.38	52.40	51.41	51.55	1,198,486
20 Oct 10	51.64000 -0.28	51.89	51.10	51.67	884,077
19 Oct 10	51.92000 -0.03	52.14	51.65	52.05	1,009,815
18 Oct 10	51.95000 +1.39	52.15	50.57	50.60	1,626,070
15 Oct 10	50.56000 +1.03	50.85	49.50	49.76	1,685,981
14 Oct 10	49.53500 -0.23	50.24	49.40	50.22	996,554
13 Oct 10	49.76500 +1.45	50.16	48.01	48.58	1,854,609
12 Oct 10	48.31500 -0.05	48.80	48.01	48.01	1,094,050
11 Oct 10	48.36000 +0.32	48.64	47.92	48.24	770,237
08 Oct 10	48.04000 -0.36	48.58	47.69	48.46	997,511
07 Oct 10	48.40000 -0.51	49.06	48.13	48.85	1,118,334
06 Oct 10	48.91000 +0.47	49.25	48.66	49.20	1,097,201
05 Oct 10	48.43500 +1.26	48.77	47.08	47.40	1,453,969
04 Oct 10	47.17500 -0.81	48.46	46.81	48.35	1,649,795
01 Oct 10	47.98000 -0.97	49.39	47.44	48.95	1,552,570
30 Sep 10	48.94500 -0.65	49.53	48.71	49.35	1,147,976
29 Sep 10	49.60000 +0.02	49.89	49.12	49.88	792,907
28 Sep 10	49.57500 -0.35	50.50	48.87	50.21	1,022,587
27 Sep 10	49.93000 -0.52	50.90	49.70	50.34	927,009
24 Sep 10	50.45000 +0.41	50.52	49.28	49.76	977,306
23 Sep 10	50.04000 -0.63	51.30	49.79	51.21	722,660
22 Sep 10	50.67000 -0.33	51.30	50.37	50.85	834,739
21 Sep 10	51.00000 -0.25	51.84	51.00	51.27	761,954
20 Sep 10	51.25000 +0.58	51.45	50.65	50.92	629,092
17 Sep 10	50.67000 -0.51	51.77	50.44	51.36	1,585,939
16 Sep 10	51.18000 -0.01	51.60	50.94	51.19	820,115
15 Sep 10	51.19000 +0.87	51.38	50.40	50.66	1,183,942
14 Sep 10	50.32000 -0.63	51.21	50.26	51.20	1,004,621
13 Sep 10	50.95000 +1.05	51.37	50.35	50.35	1,300,345
10 Sep 10	49.90500 -0.10	50.23	49.53	49.75	654,801
09 Sep 10	50.00000 +0.58	50.18	49.09	49.20	861,012
08 Sep 10	49.42500 +0.29	49.56	48.41	48.90	905,986
07 Sep 10	49.13000 -1.03	50.04	48.87	49.91	1,132,674
06 Sep 10	50.16000 +1.03	50.16	49.08	49.48	884,608
03 Sep 10	49.12500 -0.14	49.72	48.89	49.48	997,095
02 Sep 10	49.26500 -0.74	50.04	49.10	49.70	1,284,367
01 Sep 10	50.00000 +1.78	50.21	47.80	48.38	1,823,573
31 Aug 10	48.22000 -0.31	48.28	47.35	48.00	1,452,251
30 Aug 10	48.53500 -0.33	49.29	48.24	49.10	538,826
27 Aug 10	48.86000 +0.04	49.22	48.12	48.70	859,873
26 Aug 10	48.82000 +0.04	49.17	48.51	49.01	1,041,089
25 Aug 10	48.77500 -0.84	49.74	48.03	49.55	1,191,377
24 Aug 10	49.61500 -0.58	50.00	49.08	49.95	905,783
23 Aug 10	50.20000 +0.70	50.53	49.37	49.58	1,167,868
20 Aug 10	49.50000 -0.64	50.36	48.95	50.10	1,749,290
19 Aug 10	50.14000 -0.36	50.97	50.02	50.87	1,427,635
18 Aug 10	50.50000 -0.60	51.32	50.42	51.01	1,320,075
17 Aug 10	51.10000 +0.15	51.48	50.95	51.00	1,269,962
16 Aug 10	50.95000 -0.41	51.77	50.64	51.61	832,535
13 Aug 10	51.36000 -0.56	52.21	50.99	52.05	856,049
12 Aug 10	51.92000 -0.61	52.80	51.47	52.51	1,292,661
11 Aug 10	52.53000 -1.63	53.76	52.37	53.76	1,092,482
10 Aug 10	54.16000 -0.07	54.22	53.37	53.96	821,821
09 Aug 10	54.23000 +0.66	54.32	53.91	54.30	685,850
06 Aug 10	53.57000 -0.92	54.95	53.29	54.66	1,017,759
05 Aug 10	54.49000 -0.81	55.41	54.21	55.24	854,313
04 Aug 10	55.30000 +0.10	55.40	54.68	55.24	683,679
03 Aug 10	55.20000 -0.05	55.38	54.52	55.38	732,251
02 Aug 10	55.25000 +1.53	55.43	53.82	54.00	1,175,521
30 Jul 10	53.72000 -0.78	54.49	52.95	54.30	1,168,994
29 Jul 10	54.50000 +0.44	54.96	54.40	54.40	1,323,440
28 Jul 10	54.06000 +2.07	54.58	52.86	53.00	2,422,696
27 Jul 10	51.99000 +0.48	52.59	51.57	51.99	914,304
26 Jul 10	51.51000 +0.29	51.72	50.77	51.24	610,083
23 Jul 10	51.22000 -0.48	51.96	51.05	51.74	887,121
22 Jul 10	51.70000 +0.95	51.92	50.33	50.74	821,080
21 Jul 10	50.75000 +0.93	51.21	50.08	50.20	954,720
20 Jul 10	49.82000 -0.52	51.00	49.19	50.81	958,783
19 Jul 10	50.34000 -0.01	51.20	50.27	50.38	656,066
16 Jul 10	50.35000 -0.95	51.88	50.03	51.65	1,191,230
15 Jul 10	51.30000 -0.79	52.18	51.07	51.82	948,794
14 Jul 10	52.09000 -0.69	53.21	51.92	53.14	812,193
13 Jul 10	52.78000 +0.75	53.00	51.86	52.20	863,664
12 Jul 10	52.03000 +0.13	52.48	51.48	51.90	716,273
09 Jul 10	51.90000 -0.02	52.46	51.70	52.46	469,858
08 Jul 10	51.92000 +0.43	52.10	51.65	51.74	993,926
07 Jul 10	51.49000 +0.25	51.63	50.10	50.81	1,145,042
06 Jul 10	51.24000 +1.60	52.15	50.06	50.40	1,318,738
05 Jul 10	49.64000 -0.66	50.55	49.51	50.55	661,913
02 Jul 10	50.30000 +1.42	51.64	49.65	50.00	1,413,951
01 Jul 10	48.88500 -1.20	50.19	48.47	49.46	1,441,256
30 Jun 10	50.08000 +0.34	50.31	49.38	49.82	1,149,811
29 Jun 10	49.74500 -1.67	50.94	49.46	50.83	1,399,888
28 Jun 10	51.41000 -0.25	52.20	51.14	51.73	1,030,128
25 Jun 10	51.66000 -0.19	52.42	51.47	52.00	851,011
24 Jun 10	51.85000 -0.94	53.06	51.57	52.90	1,090,472
23 Jun 10	52.79000 -0.90	53.73	52.53	53.47	916,598
22 Jun 10	53.69000 +0.06	53.97	53.05	53.51	746,994
21 Jun 10	53.63000 +0.49	54.10	53.28	54.03	886,913
18 Jun 10	53.14000 -0.58	54.01	53.14	53.88	6,560,629
17 Jun 10	53.72000 +0.80	54.06	53.12	53.98	1,210,242
16 Jun 10	52.92000 +0.35	53.28	52.63	52.90	782,675
15 Jun 10	52.57000 +0.05	52.97	52.26	52.53	955,247
14 Jun 10	52.52000 +0.55	52.69	51.95	52.39	839,017
11 Jun 10	51.97000 +1.22	52.28	50.95	51.23	1,570,087
10 Jun 10	50.75000 +0.39	51.16	49.99	50.04	1,155,039
09 Jun 10	50.36000 +0.85	50.59	49.29	49.72	1,114,388
08 Jun 10	49.51500 +0.17	49.89	48.88	49.83	1,193,927
07 Jun 10	49.34000 -0.42	49.93	48.71	48.76	990,539
04 Jun 10	49.75500 -0.83	51.05	49.40	50.58	1,149,514
03 Jun 10	50.58000 +0.40	51.37	50.58	51.37	1,004,152
02 Jun 10	50.18000 +0.37	50.32	49.13	49.25	1,174,258
01 Jun 10	49.81500 +0.22	50.23	48.46	49.50	1,948,100
31 May 10	49.59000 -0.38	50.37	49.57	49.97	902,480
28 May 10	49.97500 -2.83	50.66	49.80	50.51	2,590,827
27 May 10	52.80000 +0.69	53.20	52.31	53.08	10,525,070
26 May 10	52.11000 +1.15	52.64	51.44	52.18	2,543,383
25 May 10	50.96000 -0.68	51.30	50.27	50.40	1,564,968
24 May 10	51.64000 -0.35	52.49	50.66	52.19	1,143,625
21 May 10	51.99000 +1.39	52.13	50.35	51.00	2,851,404
20 May 10	50.60000 -2.58	54.05	50.19	54.05	3,638,236
19 May 10	53.18000 -2.07	55.00	53.00	54.65	2,236,615
18 May 10	55.25000 +0.47	56.30	55.10	55.60	1,649,575
17 May 10	54.78000 -0.38	55.92	54.60	54.73	1,136,761
14 May 10	55.16000 -1.89	57.20	54.79	57.20	1,851,310
13 May 10	57.05000 +1.15	57.64	56.43	57.00	1,541,896
12 May 10	55.90000 +1.15	56.23	53.94	54.34	1,795,149
11 May 10	54.75000 -0.81	55.15	53.92	54.99	1,843,825
10 May 10	55.56000 +3.55	56.07	53.01	53.49	3,042,232
07 May 10	52.01000 -3.07	54.52	51.60	53.66	3,579,020
06 May 10	55.08000 -0.90	56.18	54.55	55.50	1,895,923
05 May 10	55.98000 -0.25	56.54	55.12	56.00	1,651,712
04 May 10	56.23000 -1.13	57.81	55.89	57.65	2,401,202
03 May 10	57.36000 -1.18	57.84	57.05	57.84	1,396,014
30 Apr 10	58.54000 +0.62	59.00	57.55	57.71	2,247,641
29 Apr 10	57.92000 +2.81	58.50	55.09	55.42	2,423,269
28 Apr 10	55.11000 -1.25	56.39	54.65	56.00	2,584,921
27 Apr 10	56.36000 -1.63	58.02	56.16	58.00	1,642,579
26 Apr 10	57.99000 +0.61	58.42	57.75	57.75	1,381,186
23 Apr 10	57.38000 +2.26	57.46	55.30	55.40	2,318,625
22 Apr 10	55.12000 +0.36	55.95	54.63	54.98	1,905,919
21 Apr 10	54.76000 +0.00	55.10	54.44	54.91	1,249,206
20 Apr 10	54.76000 +0.34	54.76	53.98	54.32	1,150,490
19 Apr 10	54.42000 -0.70	54.90	53.53	54.81	1,519,026
16 Apr 10	55.12000 -1.52	56.68	54.94	56.30	2,185,567
15 Apr 10	56.64000 -0.22	57.23	56.35	56.99	981,073
14 Apr 10	56.86000 +1.17	56.86	55.77	56.11	1,228,669
13 Apr 10	55.69000 +0.08	56.04	54.94	54.94	912,362
12 Apr 10	55.61000 -0.41	56.65	55.59	56.64	645,674
09 Apr 10	56.02000 +0.49	56.16	55.43	55.86	740,252
08 Apr 10	55.53000 -0.64	56.39	55.05	56.01	826,769
07 Apr 10	56.17000 +0.26	56.58	55.79	56.25	975,733
06 Apr 10	55.91000 +0.27	56.22	55.50	56.15	732,283
01 Apr 10	55.64000 +0.76	55.64	54.89	55.00	852,991
31 Mar 10	54.88000 -0.67	55.47	54.47	55.30	1,314,582
30 Mar 10	55.55000 -0.16	56.19	55.32	56.00	909,820
29 Mar 10	55.71000 -0.36	56.28	55.21	56.11	742,890
26 Mar 10	56.07000 -0.26	56.48	55.82	56.10	638,129
25 Mar 10	56.33000 +0.35	56.62	55.79	55.79	1,325,103
24 Mar 10	55.98000 +2.46	56.06	54.93	55.70	2,565,018
23 Mar 10	53.52000 +0.81	53.76	53.01	53.05	915,955
22 Mar 10	52.71000 -0.15	52.91	52.11	52.72	905,575
19 Mar 10	52.86000 -0.25	53.82	52.49	53.37	2,203,775
18 Mar 10	53.11000 -0.23	53.36	52.86	53.27	730,018
17 Mar 10	53.34000 +0.15	53.50	53.12	53.28	630,629
16 Mar 10	53.19000 +0.35	53.50	52.96	53.34	773,354
15 Mar 10	52.84000 -0.46	53.85	52.77	53.41	702,762
12 Mar 10	53.30000 +0.10	53.83	53.25	53.40	681,810
11 Mar 10	53.20000 -0.23	53.94	53.09	53.70	778,488
10 Mar 10	53.43000 +0.69	53.70	52.73	52.79	892,992
09 Mar 10	52.74000 -0.04	53.17	52.35	52.70	816,819
08 Mar 10	52.78000 -0.40	53.49	52.78	53.24	947,120
05 Mar 10	53.18000 +0.91	53.45	52.35	52.35	1,212,246
04 Mar 10	52.27000 +0.01	52.66	52.00	52.15	964,925
03 Mar 10	52.26000 -0.02	52.50	51.76	52.01	845,524
02 Mar 10	52.28000 +0.89	52.41	51.35	52.26	1,357,457
01 Mar 10	51.39000 +0.31	52.12	51.13	51.41	1,175,245
26 Feb 10	51.08000 +0.62	51.10	50.38	51.02	1,072,081
25 Feb 10	50.46000 -0.70	51.32	49.95	51.06	1,814,899
24 Feb 10	51.16000 +0.45	51.39	50.39	50.81	1,310,220
23 Feb 10	50.71000 -0.28	51.64	50.28	51.44	1,971,856
22 Feb 10	50.99000 +0.43	51.30	50.54	50.64	1,202,036
19 Feb 10	50.56000 +0.31	50.79	49.71	50.00	1,282,860
18 Feb 10	50.25000 +1.15	50.50	48.85	48.85	2,005,898
17 Feb 10	49.10000 +1.75	49.92	48.37	48.76	2,708,704
16 Feb 10	47.35000 +0.37	47.84	46.91	47.44	943,675
15 Feb 10	46.98000 +0.02	47.52	46.94	46.96	654,079
12 Feb 10	46.95500 +0.71	47.43	46.67	46.80	2,138,691
11 Feb 10	46.24500 -0.78	47.75	45.95	47.40	1,556,547
10 Feb 10	47.02500 +0.39	47.49	46.48	47.24	1,195,326
09 Feb 10	46.64000 +0.53	47.19	45.75	46.21	1,791,859
08 Feb 10	46.10500 +0.24	46.67	45.45	46.14	1,531,196
05 Feb 10	45.86000 -1.24	47.33	45.72	47.00	2,752,930
04 Feb 10	47.09500 -0.15	48.74	46.90	48.30	2,973,992
03 Feb 10	47.24000 -1.71	48.83	46.63	48.77	2,804,172
02 Feb 10	48.95000 +0.99	49.17	48.38	48.95	1,676,201
01 Feb 10	47.96500 +0.42	48.40	47.01	47.30	1,365,918
29 Jan 10	47.55000 -0.19	48.40	47.30	48.01	1,782,568
28 Jan 10	47.73500 -0.72	49.50	47.74	49.10	1,971,497
27 Jan 10	48.46000 -0.79	49.54	48.03	48.65	2,485,087
26 Jan 10	49.25000 -1.67	50.16	48.92	49.75	3,184,806
25 Jan 10	50.92000 +0.02	51.66	50.45	50.64	1,665,607
22 Jan 10	50.90000 -1.68	51.84	49.93	51.83	3,481,902
21 Jan 10	52.58000 -1.41	54.45	52.51	54.45	1,319,683
20 Jan 10	53.99000 -0.99	55.06	53.54	54.50	1,353,445
19 Jan 10	54.98000 +1.22	55.25	53.38	53.50	1,019,756
18 Jan 10	53.76000 +0.27	54.13	53.25	53.53	1,224,494
15 Jan 10	53.49000 -0.75	54.79	53.30	54.26	1,858,851
14 Jan 10	54.24000 -0.83	54.40	53.50	53.99	2,312,612
13 Jan 10	55.07000 +0.07	55.68	54.85	55.00	1,088,379
12 Jan 10	55.00000 -1.26	56.61	54.80	56.61	1,066,941
11 Jan 10	56.26000 +0.41	56.74	56.00	56.00	847,090
08 Jan 10	55.85000 -0.93	56.85	55.59	56.81	1,187,065
07 Jan 10	56.78000 -1.02	57.68	56.36	57.50	877,011
06 Jan 10	57.80000 -0.72	58.89	57.79	58.42	771,307
05 Jan 10	58.52000 -0.12	58.90	58.00	58.35	613,703
04 Jan 10	58.64000 +0.64	58.93	57.82	58.35	794,097
30 Dec 09	58.00000 +0.28	58.33	57.58	57.82	440,052
29 Dec 09	57.72000 +0.04	57.96	57.40	57.93	339,416
28 Dec 09	57.68000 +0.00	57.90	57.38	57.70	322,479

Deutsche Börse AG

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	317.20001 +9.20	317.50	308.80	309.40	454,367
21 Oct 26	308.00000 -0.90	309.00	295.60	299.10	694,902
20 Oct 26	308.89999 +1.20	310.70	305.40	308.30	572,236
19 Oct 26	307.70001 -1.80	312.20	306.20	308.00	408,622
16 Oct 26	309.50000 +4.00	310.20	304.10	305.40	378,876
15 Oct 26	305.50000 +1.90	309.80	305.10	305.40	456,881
14 Oct 26	303.60001 +4.70	303.80	296.60	299.00	339,752
13 Oct 26	298.89999 +0.60	302.80	298.50	299.20	294,902
12 Oct 26	298.29999 +2.30	301.50	296.10	296.20	170,224
09 Oct 26	296.00000 +3.40	298.00	293.20	293.80	295,002
08 Oct 26	292.60001 +0.40	295.00	291.00	292.30	276,244
07 Oct 26	292.20001 -3.10	294.10	290.50	293.70	316,228
06 Oct 26	295.29999 +5.60	296.80	290.60	291.40	291,504
05 Oct 26	289.70001 +2.40	290.30	286.40	289.60	235,822
02 Oct 26	287.29999 +0.60	291.70	286.30	286.60	327,671
01 Oct 26	286.70001 +0.60	288.70	283.30	284.00	399,064
30 Sep 26	286.10001 -1.00	291.30	285.80	288.10	355,964
29 Sep 26	287.10001 +0.00	287.90	285.20	285.50	218,101
28 Sep 26	287.10001 +2.30	289.50	284.70	285.30	317,771
25 Sep 26	284.79999 +2.00	285.70	282.40	283.00	276,418
24 Sep 26	282.79999 +0.50	285.10	280.70	282.00	208,745
23 Sep 26	282.29999 +2.40	284.40	278.80	281.00	207,365
22 Sep 26	279.89999 +0.00	282.90	279.00	281.20	322,825
21 Sep 26	279.89999 +1.90	282.10	278.80	278.90	207,522
18 Sep 26	278.00000 -1.80	279.90	275.00	277.80	1,025,476
17 Sep 26	279.79999 +2.60	282.30	276.80	278.60	246,612
16 Sep 26	277.20001 -0.20	278.20	274.90	276.60	350,142
15 Sep 26	277.39999 -4.60	282.00	275.30	281.90	210,752
14 Sep 26	282.00000 +5.70	285.70	276.70	278.00	301,825
11 Sep 26	276.29999 -3.40	279.10	275.50	278.10	220,578
10 Sep 26	279.70001 +6.00	280.70	272.10	273.10	315,814
09 Sep 26	273.70001 -6.40	276.30	272.10	275.10	470,512
08 Sep 26	280.10001 +1.60	284.00	277.20	279.60	150,001
07 Sep 26	278.50000 -2.80	280.90	277.90	280.00	155,767
04 Sep 26	281.29999 -2.60	283.00	279.80	282.30	200,840
03 Sep 26	283.89999 +5.00	285.50	278.20	278.20	363,775
02 Sep 26	278.89999 -4.90	283.90	277.80	283.80	373,269
01 Sep 26	283.79999 -4.20	288.30	283.80	287.20	375,949
31 Aug 26	288.00000 -3.20	291.10	287.00	290.20	444,407
28 Aug 26	291.20001 +2.40	291.80	288.90	290.00	292,595
27 Aug 26	288.79999 +1.90	290.30	286.20	287.00	394,770
26 Aug 26	286.89999 -0.60	289.30	285.00	286.70	371,046
25 Aug 26	287.50000 +1.30	288.60	282.10	284.80	222,555
24 Aug 26	286.20001 +3.30	287.60	283.70	283.90	213,480
21 Aug 26	282.89999 +3.30	283.90	278.80	279.60	256,449
20 Aug 26	279.60001 +1.70	280.10	276.90	277.80	226,800
19 Aug 26	277.89999 -1.30	280.70	274.20	279.90	169,386
18 Aug 26	279.20001 +1.50	280.70	277.60	278.00	245,983
17 Aug 26	277.70001 +4.80	279.10	270.80	271.90	315,155
14 Aug 26	272.89999 +1.10	274.80	270.60	273.40	205,396
13 Aug 26	271.79999 -0.30	273.60	270.70	273.30	201,132
12 Aug 26	272.10001 -1.90	275.00	269.30	274.10	210,049
11 Aug 26	274.00000 -1.60	276.80	273.20	276.20	345,956
10 Aug 26	275.60001 +1.50	277.10	271.50	273.30	180,140
07 Aug 26	274.10001 +4.70	275.70	270.00	270.30	307,998
06 Aug 26	269.39999 +0.40	273.40	269.20	271.10	318,548
05 Aug 26	269.00000 +4.50	269.60	264.10	264.40	279,515
04 Aug 26	264.50000 -2.50	269.70	263.60	267.60	263,747
03 Aug 26	267.00000 +4.70	267.90	261.80	262.00	381,612
31 Jul 26	262.29999 -1.60	266.50	260.90	264.10	396,131
30 Jul 26	263.89999 -6.60	270.10	262.90	268.20	330,598
29 Jul 26	270.50000 +4.30	270.50	265.70	266.70	320,285
28 Jul 26	266.20001 +2.80	267.10	261.80	265.60	213,523
27 Jul 26	263.39999 +5.30	263.50	256.60	259.30	296,496
24 Jul 26	258.10001 +4.90	258.40	254.30	254.60	267,035
23 Jul 26	253.20000 -0.60	256.30	246.20	248.30	503,874
22 Jul 26	253.80000 +1.30	255.60	249.80	251.80	319,448
21 Jul 26	252.50000 -2.70	254.10	249.70	253.90	303,509
20 Jul 26	255.20000 -1.70	257.60	254.10	256.70	290,023
17 Jul 26	256.89999 -4.00	264.00	256.00	263.70	281,848
16 Jul 26	260.89999 +2.70	260.90	256.60	257.00	347,055
15 Jul 26	258.20001 +3.20	258.90	253.00	255.90	209,433
14 Jul 26	255.00000 -1.40	256.30	249.30	254.50	247,362
13 Jul 26	256.39999 +7.40	256.40	250.60	250.60	307,738
10 Jul 26	249.00000 -2.80	251.90	248.70	251.50	203,372
09 Jul 26	251.80000 -3.50	254.80	250.50	253.40	242,491
08 Jul 26	255.30000 -4.40	258.60	254.90	257.80	292,000
07 Jul 26	259.70001 +5.50	259.90	255.30	256.40	369,659
06 Jul 26	254.20000 +4.40	255.90	251.10	251.10	213,130
03 Jul 26	249.80000 +2.90	251.40	245.80	247.60	232,730
02 Jul 26	246.89999 +7.80	246.90	237.00	237.10	379,776
01 Jul 26	239.10001 +0.30	240.60	235.00	237.70	354,984
30 Jun 26	238.80000 +0.40	240.30	236.20	238.10	422,580
29 Jun 26	238.39999 +0.10	240.20	238.00	238.10	251,388
26 Jun 26	238.30000 -2.20	240.00	235.70	239.20	297,947
25 Jun 26	240.50000 -4.30	243.20	239.30	242.90	700,862
24 Jun 26	244.80000 -2.70	246.10	242.00	243.10	395,627
23 Jun 26	247.50000 +3.50	248.20	242.30	243.00	429,698
22 Jun 26	244.00000 +0.00	244.30	240.50	244.00	352,042
19 Jun 26	244.00000 +0.90	244.70	242.00	243.80	910,189
18 Jun 26	243.10001 -2.90	247.70	240.50	246.70	638,306
17 Jun 26	246.00000 -1.10	247.90	244.70	246.80	341,061
16 Jun 26	247.10001 -0.60	249.90	244.70	248.20	361,894
15 Jun 26	247.70000 -1.80	250.00	246.40	248.20	443,902
12 Jun 26	249.50000 +3.10	249.50	242.50	244.30	363,332
11 Jun 26	246.39999 -0.40	248.00	243.90	245.00	252,635
10 Jun 26	246.80000 +1.10	248.40	242.40	246.50	373,500
09 Jun 26	245.70000 +1.00	245.90	241.70	242.50	246,250
08 Jun 26	244.70000 -1.20	250.40	242.00	250.30	418,185
05 Jun 26	245.89999 +0.60	250.50	245.40	245.70	292,370
04 Jun 26	245.30000 +4.40	248.10	240.70	240.80	250,479
03 Jun 26	240.89999 -1.20	244.10	239.60	241.30	388,372
02 Jun 26	242.10001 -5.90	250.50	240.40	245.80	501,961
01 Jun 26	248.00000 +0.40	248.70	245.80	246.30	335,766
29 May 26	247.60001 -0.60	249.40	245.40	249.40	837,620
28 May 26	248.20000 -3.80	253.90	248.20	250.30	348,485
27 May 26	252.00000 -1.80	253.40	249.10	253.40	383,046
26 May 26	253.80000 -2.70	258.80	253.20	256.10	261,879
25 May 26	256.50000 +0.50	256.50	253.60	255.90	157,783
22 May 26	256.00000 -2.00	259.70	255.60	258.50	354,031
21 May 26	258.00000 +1.10	260.60	255.90	256.40	358,516
20 May 26	256.89999 -0.40	259.30	253.90	254.40	341,326
19 May 26	257.29999 +1.50	260.80	257.30	257.90	394,634
18 May 26	255.80000 +11.40	256.80	244.00	244.40	709,041
15 May 26	244.39999 +1.20	245.60	242.40	242.40	463,310
14 May 26	243.20000 -2.00	244.20	240.80	241.60	358,209
13 May 26	245.20000 -4.60	250.10	244.20	248.40	424,348
12 May 26	249.80000 +1.80	251.40	245.80	247.70	387,843
11 May 26	248.00000 +5.30	248.00	242.80	244.50	378,216
08 May 26	242.70000 -4.40	246.80	242.30	245.00	454,448
07 May 26	247.10001 -5.30	252.20	246.00	252.00	1,042,242
06 May 26	252.39999 -5.20	258.20	252.20	258.00	611,095
05 May 26	257.60001 -4.00	262.40	256.20	258.10	311,825
04 May 26	261.60001 +0.00	263.30	260.20	261.50	379,113
30 Apr 26	261.60001 -3.50	263.20	260.10	262.30	414,032
29 Apr 26	265.10001 -2.20	266.00	263.10	264.70	370,653
28 Apr 26	267.29999 +0.90	269.60	264.00	265.90	399,916
27 Apr 26	266.39999 -0.30	268.00	264.10	264.10	262,123
24 Apr 26	266.70001 +1.50	267.10	263.80	263.80	518,330
23 Apr 26	265.20001 -0.10	267.60	262.50	264.60	451,008
22 Apr 26	265.29999 +0.00	265.90	262.60	263.70	312,675
21 Apr 26	265.29999 +1.40	266.60	262.90	263.00	464,301
20 Apr 26	263.89999 +2.80	264.60	261.30	261.40	259,152
17 Apr 26	261.10001 +1.60	267.30	259.40	264.10	769,570
16 Apr 26	259.50000 +3.60	260.60	254.60	256.20	250,773
15 Apr 26	255.89999 +2.00	258.20	255.10	255.80	402,365
14 Apr 26	253.89999 -1.00	256.80	251.50	254.80	424,947
13 Apr 26	254.89999 +2.40	255.90	251.40	252.50	496,550
10 Apr 26	252.50000 -1.70	256.10	251.30	252.40	450,456
09 Apr 26	254.20000 +0.50	258.20	252.70	256.80	519,344
08 Apr 26	253.70000 -2.80	258.90	247.00	257.00	799,197
07 Apr 26	256.50000 +0.90	258.70	255.40	257.00	323,260
02 Apr 26	255.60001 +4.80	256.20	250.30	252.60	490,337
01 Apr 26	250.80000 -0.30	252.90	247.80	250.00	506,562
31 Mar 26	251.10001 +5.40	251.40	247.00	247.00	557,853
30 Mar 26	245.70000 +6.80	245.70	237.80	239.30	456,628
27 Mar 26	238.89999 +1.00	240.80	236.90	238.50	371,432
26 Mar 26	237.89999 -1.00	239.00	235.20	236.30	462,859
25 Mar 26	238.89999 -2.60	243.70	237.90	241.10	443,851
24 Mar 26	241.50000 +1.20	243.20	239.30	240.40	301,977
23 Mar 26	240.30000 -3.00	247.00	239.50	241.90	798,752
20 Mar 26	243.30000 -5.90	250.60	243.30	250.20	1,372,431
19 Mar 26	249.20000 +0.30	252.00	247.50	249.90	672,977
18 Mar 26	248.89999 -2.10	252.10	248.40	248.50	721,769
17 Mar 26	251.00000 +3.40	251.60	245.30	246.40	457,180
16 Mar 26	247.60001 +4.60	248.10	241.80	242.30	517,488
13 Mar 26	243.00000 +2.00	246.50	238.70	242.10	666,717
12 Mar 26	241.00000 +4.60	242.70	234.70	235.40	523,908
11 Mar 26	236.39999 -4.40	241.70	235.30	240.30	945,919
10 Mar 26	240.80000 -1.50	243.00	236.60	240.70	747,184
09 Mar 26	242.30000 +0.20	243.90	238.90	242.00	460,522
06 Mar 26	242.10001 +0.30	244.00	239.20	241.30	1,126,602
05 Mar 26	241.80000 +1.10	243.30	237.70	238.00	534,760
04 Mar 26	240.70000 +2.50	242.40	237.60	240.20	731,271
03 Mar 26	238.20000 +4.90	240.50	233.70	235.70	1,288,513
02 Mar 26	233.30000 +0.90	237.00	229.80	230.00	703,095
27 Feb 26	232.39999 +5.90	234.00	225.90	227.20	638,926
26 Feb 26	226.50000 +7.90	226.50	218.40	219.50	361,379
25 Feb 26	218.60001 -1.70	221.50	217.60	221.10	333,711
24 Feb 26	220.30000 +0.60	222.70	218.80	219.00	369,494
23 Feb 26	219.70000 -0.20	222.50	217.30	218.40	444,717
20 Feb 26	219.89999 +3.50	219.90	216.30	216.70	706,503
19 Feb 26	216.39999 -0.60	218.00	215.10	217.40	315,055
18 Feb 26	217.00000 +0.90	218.60	214.00	214.00	385,932
17 Feb 26	216.10001 +0.90	217.50	214.30	214.50	258,621
16 Feb 26	215.20000 -2.90	220.20	214.60	220.20	328,832
13 Feb 26	218.10001 +9.60	220.60	208.00	211.00	732,388
12 Feb 26	208.50000 +5.20	210.40	201.90	202.30	592,366
11 Feb 26	203.30000 -6.40	210.90	203.20	208.30	643,616
10 Feb 26	209.70000 -1.80	212.50	207.80	211.90	457,370
09 Feb 26	211.50000 -3.00	216.10	210.90	214.40	424,260
06 Feb 26	214.50000 +1.40	215.20	209.60	211.50	624,502
05 Feb 26	213.10001 +7.20	214.10	208.20	208.90	582,681
04 Feb 26	205.89999 +1.70	208.60	200.10	203.90	676,807
03 Feb 26	204.20000 -9.30	214.90	202.70	213.50	674,679
02 Feb 26	213.50000 +0.20	216.40	211.20	214.90	286,651
30 Jan 26	213.30000 +3.60	214.40	208.80	209.30	534,045
29 Jan 26	209.70000 +0.40	213.20	208.30	210.50	401,978
28 Jan 26	209.30000 +2.20	209.80	205.00	205.20	467,921
27 Jan 26	207.10001 -5.90	214.80	207.00	213.60	395,944
26 Jan 26	213.00000 -0.40	214.50	212.10	213.90	377,256
23 Jan 26	213.39999 -0.60	213.60	210.00	213.30	545,248
22 Jan 26	214.00000 +4.70	218.80	213.60	216.80	927,874
21 Jan 26	209.30000 -6.10	214.80	209.00	214.30	559,027
20 Jan 26	215.39999 +5.10	215.40	207.10	208.20	647,395
19 Jan 26	210.30000 -0.80	213.10	209.00	210.10	311,686
16 Jan 26	211.10001 -0.80	212.10	209.50	212.00	529,144
15 Jan 26	211.89999 +0.40	213.00	210.10	211.50	562,748
14 Jan 26	211.50000 +2.50	212.30	209.50	209.90	746,631
13 Jan 26	209.00000 -5.00	214.80	209.00	214.00	437,625
12 Jan 26	214.00000 +1.60	215.30	211.00	212.40	445,586
09 Jan 26	212.39999 -1.40	213.40	209.30	212.80	596,398
08 Jan 26	213.80000 -0.10	215.00	210.50	212.40	528,428
07 Jan 26	213.89999 -7.00	221.10	212.90	221.10	529,913
06 Jan 26	220.89999 -1.30	223.90	218.90	223.80	228,140
05 Jan 26	222.20000 +3.30	222.20	215.60	219.80	289,269
02 Jan 26	218.89999 -4.80	224.50	218.50	224.20	325,874
30 Dec 25	223.70000 -0.50	225.30	222.80	224.60	142,849
29 Dec 25	224.20000 +0.40	226.50	223.60	225.50	215,967
23 Dec 25	223.80000 +1.90	224.30	221.50	222.20	216,219
22 Dec 25	221.89999 +1.80	222.20	218.40	219.20	194,180
19 Dec 25	220.10001 -0.70	220.60	218.30	220.50	692,812
18 Dec 25	220.80000 +3.70	221.70	217.30	218.00	380,282
17 Dec 25	217.10001 -0.30	217.90	215.10	217.60	317,554
16 Dec 25	217.39999 +1.00	217.50	215.50	216.80	321,112
15 Dec 25	216.39999 +1.80	216.40	213.70	215.70	283,075
12 Dec 25	214.60001 -0.50	216.00	213.00	215.60	274,585
11 Dec 25	215.10001 -4.40	218.90	212.40	218.40	519,877
10 Dec 25	219.50000 -4.50	223.50	218.30	222.20	319,014
09 Dec 25	224.00000 +0.20	227.10	221.60	224.50	439,138
08 Dec 25	223.80000 +1.50	225.80	221.40	221.90	245,634
05 Dec 25	222.30000 +1.80	224.20	220.40	220.80	241,666
04 Dec 25	220.50000 -3.50	224.10	220.50	224.00	227,578
03 Dec 25	224.00000 -0.90	224.30	220.70	223.50	328,147
02 Dec 25	224.89999 +1.30	227.50	223.30	223.30	379,440
01 Dec 25	223.60001 -6.90	230.60	223.60	230.30	522,289
28 Nov 25	230.50000 +5.00	234.10	226.00	226.00	711,885
27 Nov 25	225.50000 +4.00	231.90	223.00	225.60	984,580
26 Nov 25	221.50000 +0.40	222.20	219.10	221.00	326,091
25 Nov 25	221.10001 +5.10	221.10	215.80	217.60	457,953
24 Nov 25	216.00000 -2.90	219.40	215.00	219.30	1,076,099
21 Nov 25	218.89999 +10.50	218.90	209.80	210.00	1,143,584
20 Nov 25	208.39999 -1.50	211.00	208.40	210.30	357,316
19 Nov 25	209.89999 +0.60	211.70	208.30	209.30	542,070
18 Nov 25	209.30000 +5.70	209.80	201.90	202.10	446,673
17 Nov 25	203.60001 -2.50	205.90	203.60	205.80	329,063
14 Nov 25	206.10001 -2.40	208.10	205.00	206.70	365,206
13 Nov 25	208.50000 -0.80	209.40	206.80	209.40	320,215
12 Nov 25	209.30000 -1.60	211.10	208.20	211.10	320,420
11 Nov 25	210.89999 +2.40	212.00	209.00	210.00	271,732
10 Nov 25	208.50000 -0.70	210.80	208.20	210.00	319,305
07 Nov 25	209.20000 -1.60	212.20	208.60	211.40	315,488
06 Nov 25	210.80000 -9.10	217.00	203.90	215.20	793,076
05 Nov 25	219.89999 +1.00	220.70	216.60	219.00	210,920
04 Nov 25	218.89999 -0.40	219.50	216.70	217.60	234,631
03 Nov 25	219.30000 -0.20	220.10	218.10	218.70	244,439
31 Oct 25	219.50000 -0.90	221.20	218.10	221.20	280,475
30 Oct 25	220.39999 +0.30	221.00	217.60	220.60	321,974
29 Oct 25	220.10001 -3.20	224.00	218.80	221.90	365,421
28 Oct 25	223.30000 -3.80	229.80	222.60	229.30	524,103
27 Oct 25	227.10001 -1.60	228.00	225.90	227.80	341,679
24 Oct 25	228.70000 +2.30	229.60	226.20	227.00	305,723
23 Oct 25	226.39999 +2.50	226.40	223.30	223.70	274,575
22 Oct 25	223.89999 -0.90	226.20	223.70	225.50	291,143
21 Oct 25	224.80000 +1.00	225.40	223.40	225.00	259,422
20 Oct 25	223.80000 +1.50	224.30	221.60	222.70	215,483
17 Oct 25	222.30000 +0.60	222.70	217.70	220.00	351,461
16 Oct 25	221.70000 -3.70	225.80	221.20	225.10	585,391
15 Oct 25	225.39999 -3.90	228.20	224.70	227.70	246,546
14 Oct 25	229.30000 +0.90	230.60	227.10	228.80	235,161
13 Oct 25	228.39999 +1.30	231.30	225.90	228.10	334,898
10 Oct 25	227.10001 -1.10	229.40	226.90	229.40	318,191
09 Oct 25	228.20000 +0.40	229.20	227.10	228.40	233,766
08 Oct 25	227.80000 +1.60	229.30	225.70	226.70	279,174
07 Oct 25	226.20000 +0.80	227.80	225.20	225.30	238,709
06 Oct 25	225.39999 -1.20	228.30	224.80	227.00	349,817
03 Oct 25	226.60001 -4.30	231.40	225.40	231.40	301,978
02 Oct 25	230.89999 +4.00	231.50	226.00	227.00	558,449
01 Oct 25	226.89999 -1.20	228.60	226.90	228.00	347,273
30 Sep 25	228.10001 +1.80	228.70	225.80	226.90	356,901
29 Sep 25	226.30000 +2.20	226.70	224.80	225.10	259,706
26 Sep 25	224.10001 -0.30	225.50	222.00	225.50	327,026
25 Sep 25	224.39999 +3.10	224.40	221.20	221.60	522,132
24 Sep 25	221.30000 +0.30	221.80	219.30	220.30	406,797
23 Sep 25	221.00000 -3.70	225.30	221.00	224.60	767,454
22 Sep 25	224.70000 -1.80	227.00	224.00	226.20	474,721
19 Sep 25	226.50000 -4.20	231.20	225.70	230.40	999,304
18 Sep 25	230.70000 -0.10	231.00	227.80	229.20	519,389
17 Sep 25	230.80000 -1.40	232.90	230.30	232.40	366,956
16 Sep 25	232.20000 -6.20	238.00	231.90	237.30	512,821
15 Sep 25	238.39999 -1.30	241.60	238.20	241.00	239,134
12 Sep 25	239.70000 -0.90	242.80	239.70	239.80	413,988
11 Sep 25	240.60001 -1.30	243.40	239.30	241.50	319,168
10 Sep 25	241.89999 -2.60	245.50	241.50	243.50	352,489
09 Sep 25	244.50000 -2.90	248.30	244.00	247.70	296,015
08 Sep 25	247.39999 +1.60	248.80	245.30	246.10	155,747
05 Sep 25	245.80000 -1.00	248.20	244.90	247.80	202,643
04 Sep 25	246.80000 -0.20	247.70	246.00	247.00	180,834
03 Sep 25	247.00000 +2.80	247.00	242.50	244.30	252,492
02 Sep 25	244.20000 -4.90	248.60	244.00	248.10	301,755
01 Sep 25	249.10001 -2.50	251.90	245.20	251.50	341,959
29 Aug 25	251.60001 -2.10	254.20	251.60	252.70	222,053
28 Aug 25	253.70000 -2.00	256.50	252.10	256.10	184,678
27 Aug 25	255.70000 -0.80	257.50	254.50	257.50	173,447
26 Aug 25	256.50000 -1.20	257.60	255.10	256.40	281,550
25 Aug 25	257.70001 +0.80	258.30	254.50	254.80	128,128
22 Aug 25	256.89999 -1.30	259.10	256.60	257.40	201,609
21 Aug 25	258.20001 -1.60	259.90	256.10	259.80	164,347
20 Aug 25	259.79999 +4.90	260.10	254.70	254.80	247,802
19 Aug 25	254.89999 -0.70	256.10	253.10	255.60	248,932
18 Aug 25	255.60001 -0.60	256.80	255.40	255.70	155,421
15 Aug 25	256.20001 -0.80	259.10	255.10	258.20	256,158
14 Aug 25	257.00000 +2.50	257.80	254.20	255.30	271,183
13 Aug 25	254.50000 +1.90	255.30	251.90	252.80	289,373
12 Aug 25	252.60001 -8.30	262.40	252.60	262.30	437,323
11 Aug 25	260.89999 +2.50	261.60	258.90	259.70	233,132
08 Aug 25	258.39999 -0.60	259.80	257.00	257.80	300,500
07 Aug 25	259.00000 +3.30	259.40	255.70	257.00	403,724
06 Aug 25	255.70000 +0.60	256.90	255.20	256.90	259,132
05 Aug 25	255.10001 -1.90	257.50	254.70	257.20	396,238
04 Aug 25	257.00000 +2.40	257.60	254.30	255.50	290,995
01 Aug 25	254.60001 +0.50	256.20	250.00	250.00	704,600
31 Jul 25	254.10001 +1.40	255.40	252.00	254.70	654,247
30 Jul 25	252.70000 -1.40	253.90	251.40	253.90	235,195
29 Jul 25	254.10001 +4.10	254.90	249.20	249.20	304,271
28 Jul 25	250.00000 -4.80	255.80	248.50	254.90	343,723
25 Jul 25	254.80000 -4.30	259.40	251.50	257.50	492,948
24 Jul 25	259.10001 -1.00	263.00	257.90	262.70	391,604
23 Jul 25	260.10001 -0.30	262.30	257.90	262.00	297,012
22 Jul 25	260.39999 -1.80	261.90	258.40	261.00	316,688
21 Jul 25	262.20001 -2.00	264.50	260.30	263.70	212,898
18 Jul 25	264.20001 +0.60	265.70	263.90	265.50	251,791
17 Jul 25	263.60001 -1.50	265.50	263.40	264.60	285,077
16 Jul 25	265.10001 +1.60	267.30	264.00	264.10	231,547
15 Jul 25	263.50000 -2.70	267.00	263.50	266.60	284,692
14 Jul 25	266.20001 -1.00	266.60	264.10	265.20	285,129
11 Jul 25	267.20001 -2.50	269.50	266.40	269.30	224,225
10 Jul 25	269.70001 -2.10	272.10	269.10	271.90	289,220
09 Jul 25	271.79999 +1.70	271.90	267.20	270.00	301,025
08 Jul 25	270.10001 -4.90	276.00	270.10	274.90	277,102
07 Jul 25	275.00000 +4.00	275.00	271.00	271.60	185,881
04 Jul 25	271.00000 -0.90	273.00	270.60	271.20	190,235
03 Jul 25	271.89999 +3.00	272.00	268.50	268.90	239,581
02 Jul 25	268.89999 -5.90	276.30	267.30	275.70	353,042
01 Jul 25	274.79999 -2.10	278.60	274.80	278.10	450,103
30 Jun 25	276.89999 -0.50	279.10	275.80	278.00	265,497
27 Jun 25	277.39999 +1.00	278.90	275.10	277.40	302,950
26 Jun 25	276.39999 +3.90	278.70	274.30	274.90	340,967
25 Jun 25	272.50000 +1.50	273.70	270.60	272.20	334,544
24 Jun 25	271.00000 -1.10	275.50	270.10	274.80	369,204
23 Jun 25	272.10001 +0.10	275.10	269.70	270.20	266,318
20 Jun 25	272.00000 +5.20	272.00	267.70	267.80	953,075
19 Jun 25	266.79999 -2.40	268.70	266.50	267.00	195,249
18 Jun 25	269.20001 -1.00	270.60	268.10	270.20	245,849
17 Jun 25	270.20001 -3.30	271.50	268.10	270.90	267,024
16 Jun 25	273.50000 +5.60	274.40	268.10	269.00	353,851
13 Jun 25	267.89999 -4.10	270.20	267.30	269.50	441,546
12 Jun 25	272.00000 -2.70	275.50	272.00	273.70	278,323
11 Jun 25	274.70001 -3.20	278.20	270.00	275.50	430,210
10 Jun 25	277.89999 -3.80	282.40	277.90	281.90	305,255
09 Jun 25	281.70001 -3.70	285.80	281.60	285.60	280,584
06 Jun 25	285.39999 +3.00	285.80	282.20	282.60	182,364
05 Jun 25	282.39999 +0.20	284.80	281.70	281.70	196,723
04 Jun 25	282.20001 +1.00	282.60	279.10	281.90	290,234
03 Jun 25	281.20001 -4.30	287.30	280.30	286.70	362,877
02 Jun 25	285.50000 +2.00	286.20	282.10	283.30	227,680
30 May 25	283.50000 -0.20	287.80	283.50	284.90	464,194
29 May 25	283.70001 -2.30	288.20	282.80	288.00	239,397
28 May 25	286.00000 -2.80	289.40	285.90	288.40	278,065
27 May 25	288.79999 +0.00	291.80	288.70	289.30	304,052
26 May 25	288.79999 +1.50	290.00	287.90	290.00	188,886
23 May 25	287.29999 -0.20	289.50	284.20	287.30	407,568
22 May 25	287.50000 -1.30	289.10	285.10	289.10	297,945
21 May 25	288.79999 +2.80	289.00	285.00	285.70	383,206
20 May 25	286.00000 +1.10	287.90	284.30	285.50	416,592
19 May 25	284.89999 +0.60	285.40	282.10	283.80	294,661
16 May 25	284.29999 +4.20	284.60	281.20	282.90	435,840
15 May 25	280.10001 -1.50	280.90	277.10	278.00	474,437
14 May 25	281.60001 +1.80	283.30	279.20	279.60	347,754
13 May 25	279.79999 -0.70	282.10	278.10	281.50	257,499
12 May 25	280.50000 -8.60	291.80	276.50	291.20	498,145
09 May 25	289.10001 +2.10	289.90	287.30	287.30	352,051
08 May 25	287.00000 -4.10	293.60	285.90	292.40	399,758
07 May 25	291.10001 -0.60	293.00	289.00	292.10	256,202
06 May 25	291.70001 -1.30	294.20	288.80	294.10	429,700
05 May 25	293.00000 +3.60	294.30	289.10	289.40	331,094
02 May 25	289.39999 +5.90	291.10	281.30	283.50	587,267
30 Apr 25	283.50000 +10.20	283.50	272.90	275.10	757,830
29 Apr 25	273.29999 -4.40	275.80	261.90	268.00	1,049,769
28 Apr 25	277.70001 -5.10	283.80	274.90	283.10	577,170
25 Apr 25	282.79999 +1.90	283.90	278.90	281.60	467,842
24 Apr 25	280.89999 +0.70	282.30	279.70	280.30	373,438
23 Apr 25	280.20001 +2.80	282.60	276.40	279.10	595,840
22 Apr 25	277.39999 +6.00	277.80	270.70	271.60	411,567
17 Apr 25	271.39999 +2.10	271.70	268.40	269.50	428,843
16 Apr 25	269.29999 -1.80	271.30	264.90	271.00	548,467
15 Apr 25	271.10001 +3.10	271.20	268.60	269.70	846,092
14 Apr 25	268.00000 +2.60	270.80	266.90	269.40	658,072
11 Apr 25	265.39999 +4.10	266.50	260.10	263.90	718,760
10 Apr 25	261.29999 +10.10	264.40	258.00	259.50	711,397
09 Apr 25	251.20000 -8.50	259.40	250.50	256.60	889,460
08 Apr 25	259.70001 +12.20	261.10	249.30	249.40	748,864
07 Apr 25	247.50000 -12.70	259.40	245.10	252.20	1,916,385
04 Apr 25	260.20001 -20.20	284.70	260.20	283.20	1,285,269
03 Apr 25	280.39999 +3.70	282.50	274.80	276.80	643,481
02 Apr 25	276.70001 +0.90	276.70	272.60	274.90	353,083
01 Apr 25	275.79999 +3.70	276.00	272.50	273.80	405,707
31 Mar 25	272.10001 +0.50	273.90	270.10	271.10	563,748
28 Mar 25	271.60001 +3.20	271.60	266.50	267.60	440,453
27 Mar 25	268.39999 +3.70	268.40	264.20	265.10	299,519
26 Mar 25	264.70001 -1.80	268.50	264.70	266.80	356,812
25 Mar 25	266.50000 +3.40	269.20	263.50	264.10	385,041
24 Mar 25	263.10001 -4.10	269.50	262.70	267.80	358,978
21 Mar 25	267.20001 +0.90	268.60	264.10	264.70	838,589
20 Mar 25	266.29999 -5.70	272.90	264.80	272.90	592,853
19 Mar 25	272.00000 +1.20	274.60	270.20	270.40	595,442
18 Mar 25	270.79999 +0.60	271.40	269.00	270.60	332,132
17 Mar 25	270.20001 +0.20	272.20	268.80	269.80	331,295
14 Mar 25	270.00000 +6.10	270.10	262.90	263.80	465,099
13 Mar 25	263.89999 +0.50	265.00	261.60	262.60	336,003
12 Mar 25	263.39999 +2.90	265.10	260.50	260.50	327,609
11 Mar 25	260.50000 -2.70	266.30	260.20	265.50	543,779
10 Mar 25	263.20001 +5.90	267.00	258.10	258.80	760,019
07 Mar 25	257.29999 +1.40	257.70	253.30	254.20	485,784
06 Mar 25	255.89999 +0.00	257.10	250.80	256.00	587,700
05 Mar 25	255.89999 +0.90	259.50	254.60	257.10	397,935
04 Mar 25	255.00000 -2.30	259.20	255.00	256.50	389,137
03 Mar 25	257.29999 +6.10	258.10	249.90	251.00	390,921
28 Feb 25	251.20000 -1.50	252.80	248.70	252.30	665,336
27 Feb 25	252.70000 +0.70	253.00	249.70	251.50	294,538
26 Feb 25	252.00000 +5.70	252.50	246.50	246.60	298,390
25 Feb 25	246.30000 +1.50	247.00	244.30	244.80	302,519
24 Feb 25	244.80000 -1.60	247.40	243.90	246.00	339,083
21 Feb 25	246.39999 -0.90	248.10	243.70	248.10	408,377
20 Feb 25	247.30000 -0.90	250.50	246.20	249.60	289,817
19 Feb 25	248.20000 -0.20	250.60	246.80	249.30	264,604
18 Feb 25	248.39999 +3.20	248.50	245.80	246.00	307,629
17 Feb 25	245.20000 +0.50	245.50	243.10	244.40	185,838
14 Feb 25	244.70000 -4.10	247.20	244.40	246.70	521,033
13 Feb 25	248.80000 +3.60	248.80	243.50	245.60	441,838
12 Feb 25	245.20000 +3.50	246.30	242.30	243.50	401,231
11 Feb 25	241.70000 +0.80	243.90	240.50	240.90	245,899
10 Feb 25	240.89999 +0.30	242.60	240.10	240.90	284,981
07 Feb 25	240.60001 -0.30	242.30	239.40	240.20	320,238
06 Feb 25	240.89999 -0.30	242.60	239.10	241.50	289,693
05 Feb 25	241.20000 +0.90	241.50	238.90	239.50	192,202
04 Feb 25	240.30000 +0.40	240.90	238.50	239.10	168,029
03 Feb 25	239.89999 +1.50	241.80	235.60	235.70	271,747
31 Jan 25	238.39999 -2.30	240.80	238.10	240.50	240,317
30 Jan 25	240.70000 +2.90	240.70	237.30	238.80	191,148
29 Jan 25	237.80000 -0.70	239.60	237.80	238.90	215,647
28 Jan 25	238.50000 +0.70	240.20	236.90	237.00	304,170
27 Jan 25	237.80000 +2.90	237.80	234.10	234.70	287,622
24 Jan 25	234.89999 +0.10	235.70	232.80	235.70	252,178
23 Jan 25	234.80000 -0.10	237.30	233.80	237.30	323,330
22 Jan 25	234.89999 +3.10	234.90	232.10	233.30	280,268
21 Jan 25	231.80000 +2.20	232.00	229.20	229.40	187,558
20 Jan 25	229.60001 -0.70	230.90	229.50	230.20	149,112
17 Jan 25	230.30000 +1.20	231.80	229.60	229.90	375,147
16 Jan 25	229.10001 -0.10	230.00	227.00	229.70	252,152
15 Jan 25	229.20000 +0.50	231.60	227.80	229.00	316,292
14 Jan 25	228.70000 +2.80	229.30	226.00	226.60	276,150
13 Jan 25	225.89999 +0.40	226.40	224.80	224.80	234,394
10 Jan 25	225.50000 -3.20	229.40	225.50	228.80	228,051
09 Jan 25	228.70000 +2.80	229.10	225.70	225.70	177,492
08 Jan 25	225.89999 +3.10	226.20	222.80	223.00	292,116
07 Jan 25	222.80000 +2.50	222.80	219.90	220.30	310,013
06 Jan 25	220.30000 -1.70	223.00	218.50	222.90	310,578
03 Jan 25	222.00000 -1.80	224.70	221.70	224.10	152,550
02 Jan 25	223.80000 +1.40	223.80	220.60	221.30	287,200
30 Dec 24	222.39999 -1.20	224.10	222.40	224.10	139,286
27 Dec 24	223.60001 +2.40	223.60	220.10	220.70	181,945
23 Dec 24	221.20000 -2.60	223.60	221.20	222.90	214,289
20 Dec 24	223.80000 -0.80	224.30	221.00	223.30	765,910
19 Dec 24	224.60001 +0.20	224.60	222.50	222.60	354,593
18 Dec 24	224.39999 -0.90	225.70	223.90	224.80	237,220
17 Dec 24	225.30000 +0.90	225.80	223.60	223.90	277,823
16 Dec 24	224.39999 +1.50	224.90	221.80	223.10	266,298
13 Dec 24	222.89999 +0.40	223.50	221.70	222.50	274,206
12 Dec 24	222.50000 -0.50	224.20	221.90	223.20	428,471
11 Dec 24	223.00000 +1.50	223.20	221.00	221.50	220,290
10 Dec 24	221.50000 +1.00	221.90	220.40	221.00	314,705
09 Dec 24	220.50000 -2.20	223.60	220.10	223.60	197,790
06 Dec 24	222.70000 -1.40	223.70	221.80	223.40	190,627
05 Dec 24	224.10001 +2.70	225.60	221.40	221.60	305,709
04 Dec 24	221.39999 +0.80	222.50	220.30	220.60	268,810
03 Dec 24	220.60001 -1.30	222.00	218.50	221.40	260,490
02 Dec 24	221.89999 +0.40	223.20	219.80	221.10	302,702
29 Nov 24	221.50000 +1.50	222.00	218.90	219.70	268,566
28 Nov 24	220.00000 +1.30	220.20	218.80	219.60	156,682
27 Nov 24	218.70000 +3.10	219.40	216.10	216.70	250,001
26 Nov 24	215.60001 -0.10	216.20	214.50	215.60	183,005
25 Nov 24	215.70000 +0.50	216.70	214.60	216.20	638,541
22 Nov 24	215.20000 +2.00	215.30	211.90	213.60	262,974
21 Nov 24	213.20000 +1.70	213.90	210.90	212.00	195,139
20 Nov 24	211.50000 +0.00	213.40	211.30	212.20	185,296
19 Nov 24	211.50000 -1.40	213.40	209.60	212.30	242,664
18 Nov 24	212.89999 +3.00	212.90	209.70	210.30	179,426
15 Nov 24	209.89999 -1.40	211.00	208.50	210.20	255,034
14 Nov 24	211.30000 +3.10	211.30	208.40	208.40	305,073
13 Nov 24	208.20000 -1.40	210.20	206.00	208.70	353,515
12 Nov 24	209.60001 -4.50	213.60	209.20	213.30	362,366
11 Nov 24	214.10001 +1.90	214.70	212.40	213.40	258,941
08 Nov 24	212.20000 +0.20	213.90	211.50	212.70	295,932
07 Nov 24	212.00000 -1.90	214.40	211.60	214.00	287,788
06 Nov 24	213.89999 -3.50	221.30	212.50	220.20	357,656
05 Nov 24	217.39999 +1.90	218.20	214.90	215.80	238,811
04 Nov 24	215.50000 -1.00	217.10	214.70	216.10	241,776
01 Nov 24	216.50000 +2.80	216.60	213.40	213.40	182,915
31 Oct 24	213.70000 -0.60	214.10	212.00	212.80	331,514
30 Oct 24	214.30000 -2.60	216.60	214.00	216.30	220,374
29 Oct 24	216.89999 -1.50	220.10	216.90	220.00	210,521
28 Oct 24	218.39999 +2.40	218.80	215.30	217.10	276,909
25 Oct 24	216.00000 +0.30	216.70	214.40	215.80	177,956
24 Oct 24	215.70000 +2.90	217.30	213.00	213.90	287,289
23 Oct 24	212.80000 -4.30	216.40	211.10	213.50	339,472
22 Oct 24	217.10001 -0.10	217.50	215.10	215.90	279,264
21 Oct 24	217.20000 -0.80	218.50	216.70	218.10	162,070
18 Oct 24	218.00000 -0.20	218.00	215.80	217.50	245,020
17 Oct 24	218.20000 +2.30	218.70	215.30	215.80	195,467
16 Oct 24	215.89999 +0.40	217.30	215.40	215.40	228,395
15 Oct 24	215.50000 +1.20	217.40	214.80	215.50	336,558
14 Oct 24	214.30000 +2.20	214.50	212.60	212.80	130,632
11 Oct 24	212.10001 +2.10	212.80	210.20	210.30	381,065
10 Oct 24	210.00000 -2.80	212.50	209.80	212.10	220,514
09 Oct 24	212.80000 +0.50	212.90	211.00	211.90	143,036
08 Oct 24	212.30000 +2.30	212.60	209.10	209.10	225,099
07 Oct 24	210.00000 +0.90	211.50	208.80	209.60	217,185
04 Oct 24	209.10001 -3.40	212.20	208.30	212.10	341,007
03 Oct 24	212.50000 -0.10	212.90	211.10	212.90	296,293
02 Oct 24	212.60001 +2.20	212.60	209.90	211.10	207,055
01 Oct 24	210.39999 -0.30	212.90	210.00	210.60	314,124
30 Sep 24	210.70000 +0.50	211.60	209.50	210.40	308,442
27 Sep 24	210.20000 +1.30	211.20	207.80	209.10	264,004
26 Sep 24	208.89999 -1.40	210.70	207.10	210.60	261,360
25 Sep 24	210.30000 +1.20	210.30	208.50	209.10	234,844
24 Sep 24	209.10001 -1.90	211.60	206.90	211.40	387,613
23 Sep 24	211.00000 +2.80	211.00	208.10	208.70	276,688
20 Sep 24	208.20000 +3.10	209.10	205.30	205.90	1,171,275
19 Sep 24	205.10001 +0.70	205.80	200.80	205.10	600,373
18 Sep 24	204.39999 -1.30	206.60	203.20	206.00	328,974
17 Sep 24	205.70000 -2.50	208.90	205.50	208.80	469,074
16 Sep 24	208.20000 -0.60	209.50	208.20	209.00	203,333
13 Sep 24	208.80000 +0.70	208.80	207.60	208.70	221,518
12 Sep 24	208.10001 +2.30	208.50	206.80	207.00	284,433
11 Sep 24	205.80000 -1.40	207.90	205.60	207.70	303,633
10 Sep 24	207.20000 -2.50	210.00	206.70	209.80	253,927
09 Sep 24	209.70000 +3.70	210.00	206.20	206.20	309,476
06 Sep 24	206.00000 +2.70	206.90	202.50	203.00	487,764
05 Sep 24	203.30000 -0.40	204.70	202.50	203.00	223,374
04 Sep 24	203.70000 +1.70	204.90	201.90	202.80	311,892
03 Sep 24	202.00000 +0.00	203.40	201.60	203.00	194,343
02 Sep 24	202.00000 -0.90	203.40	201.60	203.10	155,422
30 Aug 24	202.89999 -0.10	203.70	201.90	202.80	503,917
29 Aug 24	203.00000 +1.10	203.00	200.80	201.90	195,665
28 Aug 24	201.89999 +2.90	202.40	199.30	199.50	248,650
27 Aug 24	199.00000 +1.00	199.70	198.15	198.70	186,453
26 Aug 24	198.00000 +0.15	198.45	196.80	197.25	85,642
23 Aug 24	197.85001 +0.55	198.90	197.35	197.90	233,138
22 Aug 24	197.30000 +0.85	197.85	196.35	196.55	187,904
21 Aug 24	196.45000 +1.25	196.65	195.00	195.50	213,179
20 Aug 24	195.20000 +0.00	196.20	195.00	195.50	151,228
19 Aug 24	195.20000 +0.95	195.90	193.35	194.60	182,125
16 Aug 24	194.25000 +1.90	194.25	191.90	192.95	273,001
15 Aug 24	192.35001 +3.65	192.65	188.85	189.10	251,866
14 Aug 24	188.70000 +1.90	188.70	186.00	186.90	196,246
13 Aug 24	186.80000 +1.65	186.80	184.35	185.65	162,044
12 Aug 24	185.14999 +1.00	185.15	183.15	184.65	165,451
09 Aug 24	184.14999 +1.20	184.40	182.10	182.55	204,234
08 Aug 24	182.95000 -0.80	183.00	180.85	182.75	300,331
07 Aug 24	183.75000 +4.55	183.75	179.25	179.25	528,553
06 Aug 24	179.20000 -2.75	181.80	176.30	181.80	492,031
05 Aug 24	181.95000 -2.95	183.55	180.35	182.30	393,321
02 Aug 24	184.89999 -1.85	186.10	181.00	185.95	291,743
01 Aug 24	186.75000 -2.65	189.50	186.65	187.65	310,348
31 Jul 24	189.39999 -0.15	190.55	187.50	189.60	280,748
30 Jul 24	189.55000 +2.05	189.55	187.45	187.65	208,504
29 Jul 24	187.50000 -1.45	190.00	187.25	189.75	161,758
26 Jul 24	188.95000 +0.80	190.20	187.20	189.00	210,242
25 Jul 24	188.14999 +0.05	190.40	184.90	190.00	357,354
24 Jul 24	188.10001 +0.10	188.10	185.20	186.15	252,509
23 Jul 24	188.00000 -1.55	190.30	187.60	188.60	351,715
22 Jul 24	189.55000 +2.85	190.00	186.80	188.00	246,429
19 Jul 24	186.70000 -2.50	188.80	186.65	188.45	313,615
18 Jul 24	189.20000 -1.25	191.40	189.10	191.20	187,053
17 Jul 24	190.45000 +0.35	190.70	188.85	189.80	150,997
16 Jul 24	190.10001 -0.80	191.35	190.10	190.80	186,163
15 Jul 24	190.89999 -1.20	192.90	190.55	191.70	145,976
12 Jul 24	192.10001 +4.00	192.35	188.20	189.00	299,101
11 Jul 24	188.10001 +1.50	188.45	187.00	187.15	194,221
10 Jul 24	186.60001 +0.25	187.45	185.40	187.10	162,370
09 Jul 24	186.35001 -0.40	188.25	186.05	186.75	211,958
08 Jul 24	186.75000 -0.50	188.30	186.35	187.00	290,414
05 Jul 24	187.25000 -2.95	190.75	186.10	190.20	426,798
04 Jul 24	190.20000 -0.55	191.80	189.25	190.00	178,134
03 Jul 24	190.75000 +0.00	192.35	189.35	191.55	250,293
02 Jul 24	190.75000 +0.25	191.05	188.70	189.95	257,579
01 Jul 24	190.50000 -0.60	192.55	188.50	192.35	276,560
28 Jun 24	191.10001 -2.80	194.85	190.80	194.85	397,539
27 Jun 24	193.89999 +1.80	194.35	192.10	192.25	415,413
26 Jun 24	192.10001 -0.65	194.80	190.60	194.10	280,698
25 Jun 24	192.75000 -1.25	194.10	192.10	193.55	252,857
24 Jun 24	194.00000 +1.60	194.45	191.80	192.80	289,977
21 Jun 24	192.39999 +2.10	192.65	190.25	190.30	1,156,739
20 Jun 24	190.30000 +1.30	190.40	189.10	189.30	321,389
19 Jun 24	189.00000 -0.60	190.25	188.15	189.55	236,597
18 Jun 24	189.60001 +3.50	189.85	186.60	187.30	306,733
17 Jun 24	186.10001 +3.85	187.30	182.80	183.40	398,220
14 Jun 24	182.25000 +2.05	182.50	179.75	180.75	402,563
13 Jun 24	180.20000 -5.75	186.20	180.20	185.75	360,934
12 Jun 24	185.95000 -0.50	188.00	185.85	186.65	254,141
11 Jun 24	186.45000 +0.35	187.30	185.10	186.60	205,958
10 Jun 24	186.10001 -1.85	188.20	185.70	187.40	223,282
07 Jun 24	187.95000 -0.55	188.95	186.05	188.65	233,327
06 Jun 24	188.50000 +0.10	190.60	187.45	188.70	194,142
05 Jun 24	188.39999 +2.40	188.95	186.65	186.75	265,440
04 Jun 24	186.00000 +2.55	186.30	182.90	183.65	301,407
03 Jun 24	183.45000 +0.55	184.10	181.95	184.00	294,473
31 May 24	182.89999 +3.20	183.00	180.00	180.40	720,570
30 May 24	179.70000 +1.85	179.80	177.75	178.00	209,271
29 May 24	177.85001 -0.35	178.50	175.90	177.35	289,200
28 May 24	178.20000 -4.70	183.35	178.15	182.80	323,003
27 May 24	182.89999 -1.50	184.50	182.55	184.50	143,041
24 May 24	184.39999 -0.30	185.15	183.65	184.05	251,113
23 May 24	184.70000 -0.15	185.65	183.55	185.30	213,421
22 May 24	184.85001 +0.15	185.15	183.50	184.65	217,023
21 May 24	184.70000 +0.90	184.90	183.25	183.30	244,845
20 May 24	183.80000 -0.75	185.50	183.25	185.00	167,163
17 May 24	184.55000 +3.05	184.55	181.45	181.50	402,189
16 May 24	181.50000 +1.30	182.20	179.50	179.50	325,347
15 May 24	180.20000 -0.05	181.40	177.00	177.95	530,227
14 May 24	180.25000 -2.65	182.35	179.25	182.25	415,146
13 May 24	182.89999 -4.55	188.05	179.85	188.05	435,605
10 May 24	187.45000 -0.70	188.70	186.80	188.50	358,444
09 May 24	188.14999 +1.30	188.70	186.15	186.35	156,994
08 May 24	186.85001 -0.20	187.70	186.30	187.45	199,699
07 May 24	187.05000 +2.80	187.25	184.35	185.20	267,246
06 May 24	184.25000 -0.65	185.70	183.70	184.90	143,272
03 May 24	184.89999 +2.10	185.65	183.40	183.65	335,789
02 May 24	182.80000 +1.65	182.90	181.05	181.45	327,701
30 Apr 24	181.14999 -1.00	182.15	180.60	182.00	282,540
29 Apr 24	182.14999 -0.50	183.90	181.85	183.55	207,833
26 Apr 24	182.64999 +1.20	184.05	181.60	182.30	293,627
25 Apr 24	181.45000 +0.75	182.85	180.05	181.55	442,626
24 Apr 24	180.70000 -7.55	190.65	180.60	188.20	787,645
23 Apr 24	188.25000 +0.40	190.45	186.85	187.00	434,555
22 Apr 24	187.85001 +1.55	188.05	186.80	187.25	218,949
19 Apr 24	186.30000 -0.65	186.95	185.15	185.80	346,362
18 Apr 24	186.95000 -0.05	187.95	186.30	187.95	224,735
17 Apr 24	187.00000 +0.70	188.70	186.50	186.55	271,686
16 Apr 24	186.30000 -4.25	188.90	185.40	188.90	315,498
15 Apr 24	190.55000 +0.85	192.70	189.55	190.05	266,755
12 Apr 24	189.70000 +1.25	190.65	188.65	189.70	400,712
11 Apr 24	188.45000 +0.20	189.10	187.00	188.45	276,696
10 Apr 24	188.25000 +1.75	188.35	186.60	186.75	333,987
09 Apr 24	186.50000 -1.25	187.40	185.85	187.20	357,431
08 Apr 24	187.75000 +0.70	188.10	186.40	187.15	303,438
05 Apr 24	187.05000 +1.05	187.45	184.00	184.85	398,871
04 Apr 24	186.00000 +0.15	186.30	184.65	185.45	333,307
03 Apr 24	185.85001 -0.85	187.35	185.40	187.00	342,100
02 Apr 24	186.70000 -2.95	189.00	185.85	188.25	335,247
28 Mar 24	189.64999 +1.40	189.80	187.70	188.75	368,363
27 Mar 24	188.25000 +0.30	189.75	187.90	188.30	269,213
26 Mar 24	187.95000 +1.80	190.25	185.55	186.00	337,884
25 Mar 24	186.14999 +0.55	186.25	184.70	186.00	226,561
22 Mar 24	185.60001 -0.40	186.15	184.30	185.20	293,752
21 Mar 24	186.00000 +0.90	186.70	184.55	186.05	312,806
20 Mar 24	185.10001 -0.50	185.90	184.80	185.15	239,263
19 Mar 24	185.60001 +0.55	186.30	183.55	184.90	280,368
18 Mar 24	185.05000 -0.20	186.20	184.15	185.65	257,149
15 Mar 24	185.25000 -1.40	188.20	184.95	186.60	1,500,427
14 Mar 24	186.64999 +1.55	186.75	183.25	185.55	778,469
13 Mar 24	185.10001 -5.50	191.40	184.20	190.85	560,309
12 Mar 24	190.60001 +1.00	191.05	189.25	189.95	628,691
11 Mar 24	189.60001 +0.15	190.10	188.30	189.10	512,181
08 Mar 24	189.45000 -2.95	193.25	188.85	193.00	555,489
07 Mar 24	192.39999 +1.50	193.25	189.75	190.40	295,794
06 Mar 24	190.89999 -1.70	193.35	190.10	192.70	414,516
05 Mar 24	192.60001 +0.10	194.10	191.10	192.75	266,754
04 Mar 24	192.50000 -0.35	193.65	191.95	192.80	299,603
01 Mar 24	192.85001 -0.75	194.45	191.45	194.00	318,062
29 Feb 24	193.60001 +1.05	194.55	192.55	192.85	463,621
28 Feb 24	192.55000 -0.20	194.40	192.45	193.20	219,756
27 Feb 24	192.75000 +0.20	193.50	190.40	191.95	296,531
26 Feb 24	192.55000 +1.25	193.05	191.05	191.05	365,983
23 Feb 24	191.30000 +3.30	191.75	188.60	188.85	354,825
22 Feb 24	188.00000 +1.55	188.30	186.15	186.90	385,586
21 Feb 24	186.45000 -2.40	188.65	186.40	188.65	298,723
20 Feb 24	188.85001 +1.75	189.30	187.25	187.25	310,368
19 Feb 24	187.10001 -0.55	187.50	185.90	187.25	237,636
16 Feb 24	187.64999 +1.85	188.20	185.00	186.20	373,305
15 Feb 24	185.80000 -1.25	187.65	185.25	187.10	368,141
14 Feb 24	187.05000 +0.05	187.85	185.75	186.20	266,645
13 Feb 24	187.00000 -0.60	188.65	184.45	187.75	320,006
12 Feb 24	187.60001 +0.80	188.40	186.25	186.75	240,086
09 Feb 24	186.80000 -1.25	189.10	186.05	187.50	279,747
08 Feb 24	188.05000 +1.75	188.55	185.00	186.75	359,162
07 Feb 24	186.30000 -0.35	187.75	185.85	186.95	267,739
06 Feb 24	186.64999 +0.60	187.55	184.85	186.80	265,151
05 Feb 24	186.05000 +1.00	186.05	183.40	184.50	255,446
02 Feb 24	185.05000 -0.80	186.85	184.95	186.45	253,470
01 Feb 24	185.85001 +1.10	186.85	184.45	184.50	304,984
31 Jan 24	184.75000 -0.15	186.70	184.50	185.55	395,840
30 Jan 24	184.89999 +0.85	185.60	183.80	184.25	297,064
29 Jan 24	184.05000 +0.25	184.05	182.85	183.55	316,565
26 Jan 24	183.80000 -1.55	185.10	183.15	184.65	474,969
25 Jan 24	185.35001 -1.40	187.30	184.60	187.30	356,845
24 Jan 24	186.75000 -0.55	187.95	184.20	186.15	394,208
23 Jan 24	187.30000 -1.90	189.70	186.55	189.65	216,367
22 Jan 24	189.20000 -0.35	190.65	188.35	190.65	317,476
19 Jan 24	189.55000 +1.05	189.55	187.95	188.30	350,327
18 Jan 24	188.50000 +0.05	188.95	187.15	188.30	255,530
17 Jan 24	188.45000 +0.20	188.70	186.00	186.80	308,241
16 Jan 24	188.25000 +0.35	188.45	186.75	186.75	174,338
15 Jan 24	187.89999 +0.55	188.55	186.80	188.00	192,939
12 Jan 24	187.35001 +2.75	187.55	184.50	184.60	262,757
11 Jan 24	184.60001 -1.80	187.90	184.45	187.00	332,976
10 Jan 24	186.39999 +0.50	186.65	184.45	185.60	253,045
09 Jan 24	185.89999 -1.05	187.70	183.95	187.45	282,372
08 Jan 24	186.95000 +0.60	187.10	185.90	186.50	287,585
05 Jan 24	186.35001 +1.25	187.30	184.20	184.25	405,907
04 Jan 24	185.10001 +2.65	185.65	182.30	182.40	320,050
03 Jan 24	182.45000 -2.45	185.80	182.10	185.20	355,433
02 Jan 24	184.89999 -1.60	187.90	184.00	187.10	393,701
29 Dec 23	186.50000 +1.80	186.50	185.05	185.20	137,820
28 Dec 23	184.70000 -0.55	186.20	184.60	185.70	174,296
27 Dec 23	185.25000 +1.20	185.45	183.95	184.45	179,473
22 Dec 23	184.05000 +0.95	185.15	182.90	183.05	192,905
21 Dec 23	183.10001 +0.00	184.00	182.55	183.05	271,929
20 Dec 23	183.10001 +1.85	183.15	181.20	181.35	302,301
19 Dec 23	181.25000 +0.55	181.70	180.40	180.75	331,745
18 Dec 23	180.70000 +3.00	181.25	178.55	178.65	303,348
15 Dec 23	177.70000 +1.05	179.15	176.75	177.90	848,658
14 Dec 23	176.64999 -3.20	180.35	175.95	179.95	635,498
13 Dec 23	179.85001 -1.55	181.60	179.00	181.60	387,163
12 Dec 23	181.39999 +0.20	182.00	180.75	181.75	323,646
11 Dec 23	181.20000 +0.70	182.10	180.05	180.30	329,037
08 Dec 23	180.50000 +2.20	180.50	177.70	178.25	425,023
07 Dec 23	178.30000 -1.10	180.05	178.30	179.40	449,909
06 Dec 23	179.39999 -0.10	180.40	178.65	180.00	262,704
05 Dec 23	179.50000 +2.70	179.50	177.45	177.50	337,355
04 Dec 23	176.80000 +0.50	177.70	176.10	176.30	185,478
01 Dec 23	176.30000 +2.00	176.60	174.90	175.00	365,830
30 Nov 23	174.30000 +0.25	174.65	173.40	174.35	460,646
29 Nov 23	174.05000 +1.10	174.80	173.10	173.50	239,107
28 Nov 23	172.95000 -0.45	173.25	171.95	172.15	373,616
27 Nov 23	173.39999 +0.40	174.80	173.00	173.75	355,782
24 Nov 23	173.00000 -1.35	174.40	172.55	174.40	254,997
23 Nov 23	174.35001 +1.85	174.70	172.30	172.55	229,455
22 Nov 23	172.50000 +1.15	173.55	171.30	171.70	300,843
21 Nov 23	171.35001 +2.05	172.00	169.25	169.80	287,868
20 Nov 23	169.30000 +0.55	169.70	168.25	168.60	252,575
17 Nov 23	168.75000 +1.45	169.15	166.85	167.80	371,429
16 Nov 23	167.30000 +0.80	167.30	165.70	166.35	212,006
15 Nov 23	166.50000 -0.25	167.95	166.10	166.35	266,060
14 Nov 23	166.75000 +0.05	167.85	166.05	166.90	297,283
13 Nov 23	166.70000 +0.85	166.95	165.20	166.70	228,580
10 Nov 23	165.85001 -1.10	168.15	164.70	167.10	403,939
09 Nov 23	166.95000 +1.90	167.80	165.80	165.85	271,009
08 Nov 23	165.05000 +0.20	165.80	163.10	164.50	270,035
07 Nov 23	164.85001 +5.60	166.00	158.30	159.80	555,129
06 Nov 23	159.25000 +0.75	160.35	158.35	159.35	221,408
03 Nov 23	158.50000 -0.25	160.10	158.50	158.90	380,906
02 Nov 23	158.75000 +0.90	159.95	158.35	159.10	250,265
01 Nov 23	157.85001 +2.65	157.95	154.95	156.00	286,665
31 Oct 23	155.20000 -0.75	156.85	154.75	156.65	289,086
30 Oct 23	155.95000 +0.85	156.25	155.20	155.55	202,547
27 Oct 23	155.10001 -1.00	157.10	155.10	156.20	250,219
26 Oct 23	156.10001 +0.30	156.65	154.80	155.40	254,762
25 Oct 23	155.80000 +0.45	156.35	153.05	154.20	231,747
24 Oct 23	155.35001 -1.60	157.95	155.05	156.75	395,822
23 Oct 23	156.95000 -0.75	158.55	155.75	158.55	264,238
20 Oct 23	157.70000 +0.05	159.05	156.55	156.70	552,484
19 Oct 23	157.64999 +0.45	159.20	152.60	155.35	526,161
18 Oct 23	157.20000 -0.85	158.40	156.55	156.90	258,726
17 Oct 23	158.05000 -2.25	160.70	156.05	158.90	378,654
16 Oct 23	160.30000 +1.50	160.40	158.05	158.80	389,949
13 Oct 23	158.80000 -3.10	161.95	158.80	161.95	401,288
12 Oct 23	161.89999 -0.50	163.45	161.65	162.95	281,315
11 Oct 23	162.39999 -2.90	165.00	161.70	165.00	481,701
10 Oct 23	165.30000 +2.30	166.20	164.60	164.60	432,654
09 Oct 23	163.00000 +0.30	163.60	162.05	162.20	340,486
06 Oct 23	162.70000 +2.05	163.10	160.75	160.95	346,435
05 Oct 23	160.64999 +1.30	161.10	159.10	159.65	261,860
04 Oct 23	159.35001 -0.55	160.15	158.55	158.95	279,044
03 Oct 23	159.89999 -0.90	161.10	159.60	160.35	243,052
02 Oct 23	160.80000 -2.90	164.00	160.30	163.70	300,131
29 Sep 23	163.70000 -0.20	166.85	163.70	164.10	458,491
28 Sep 23	163.89999 +3.85	163.90	159.80	160.40	415,608
27 Sep 23	160.05000 -0.75	161.30	160.00	160.90	324,110
26 Sep 23	160.80000 -0.75	161.35	160.05	161.20	318,178
25 Sep 23	161.55000 -2.20	163.75	161.10	163.55	233,053
22 Sep 23	163.75000 +0.25	164.35	162.00	162.25	272,620
21 Sep 23	163.50000 -2.25	165.60	163.30	165.15	363,653
20 Sep 23	165.75000 -1.30	166.70	165.40	166.20	313,471
19 Sep 23	167.05000 +2.90	167.55	164.00	164.00	421,556
18 Sep 23	164.14999 -1.05	165.55	163.50	165.00	234,227
15 Sep 23	165.20000 +1.85	165.30	163.75	164.45	962,669
14 Sep 23	163.35001 -0.05	164.85	162.60	164.15	406,943
13 Sep 23	163.39999 -0.60	163.75	161.75	163.15	251,218
12 Sep 23	164.00000 +0.30	164.50	163.15	164.15	202,242
11 Sep 23	163.70000 +0.60	164.25	162.95	164.15	309,283
08 Sep 23	163.10001 +1.65	164.15	161.15	162.25	388,101
07 Sep 23	161.45000 -0.10	162.25	157.75	161.15	364,439
06 Sep 23	161.55000 -1.00	162.45	159.60	161.00	324,413
05 Sep 23	162.55000 -0.40	163.75	162.00	162.25	271,068
04 Sep 23	162.95000 -1.50	164.70	162.30	164.50	217,604
01 Sep 23	164.45000 +0.60	165.30	163.70	163.70	273,420
31 Aug 23	163.85001 -0.40	164.80	163.85	164.80	491,836
30 Aug 23	164.25000 -0.10	164.75	163.75	164.35	210,527
29 Aug 23	164.35001 +0.15	164.75	163.75	164.70	278,141
28 Aug 23	164.20000 +1.20	164.30	162.70	163.75	233,041
25 Aug 23	163.00000 -0.75	164.45	163.00	163.30	311,691
24 Aug 23	163.75000 +0.55	165.50	163.60	164.45	248,054
23 Aug 23	163.20000 +1.20	163.75	161.95	162.15	272,097
22 Aug 23	162.00000 +0.50	163.30	161.85	162.30	253,124
21 Aug 23	161.50000 -1.45	163.00	161.30	162.65	212,985
18 Aug 23	162.95000 -0.90	163.70	162.00	163.70	278,297
17 Aug 23	163.85001 -3.55	166.60	163.75	166.50	359,779
16 Aug 23	167.39999 -1.10	168.85	167.25	168.55	148,045
15 Aug 23	168.50000 -1.40	170.25	167.95	169.65	190,267
14 Aug 23	169.89999 +0.65	170.00	168.90	169.25	161,510
11 Aug 23	169.25000 -2.15	171.20	168.90	170.85	247,799
10 Aug 23	171.39999 +1.85	171.95	170.30	170.70	238,059
09 Aug 23	169.55000 +1.05	170.50	168.95	169.25	155,813
08 Aug 23	168.50000 -0.30	169.85	167.90	169.10	310,616
07 Aug 23	168.80000 -0.95	168.85	166.50	166.70	230,789
04 Aug 23	169.75000 +0.70	170.05	167.95	169.60	290,141
03 Aug 23	169.05000 +0.15	169.70	166.60	167.90	379,573
02 Aug 23	168.89999 -1.80	170.85	168.50	169.80	328,071
01 Aug 23	170.70000 -3.60	174.65	170.70	174.25	389,417
31 Jul 23	174.30000 -2.00	175.60	172.80	175.60	395,771
28 Jul 23	176.30000 +2.10	177.45	174.20	174.30	512,562
27 Jul 23	174.20000 +4.65	174.95	170.40	170.70	546,242
26 Jul 23	169.55000 +1.80	169.65	167.35	167.45	455,598
25 Jul 23	167.75000 +1.00	168.20	164.35	166.65	313,675
24 Jul 23	166.75000 -0.50	167.05	165.25	166.45	247,498
21 Jul 23	167.25000 +0.20	168.30	166.45	167.85	302,298
20 Jul 23	167.05000 +1.80	167.05	165.25	165.50	243,370
19 Jul 23	165.25000 +0.70	166.20	165.00	165.45	214,002
18 Jul 23	164.55000 +0.05	164.75	163.55	164.35	152,633
17 Jul 23	164.50000 +0.05	165.30	163.60	164.50	162,741
14 Jul 23	164.45000 +2.10	164.75	162.50	162.50	266,495
13 Jul 23	162.35001 -0.15	162.65	159.70	161.25	339,853
12 Jul 23	162.50000 +2.65	163.15	159.85	160.15	387,461
11 Jul 23	159.85001 -1.45	162.05	159.65	162.00	257,206
10 Jul 23	161.30000 +0.10	162.55	160.85	161.05	174,790
07 Jul 23	161.20000 -1.60	162.90	160.45	162.90	402,772
06 Jul 23	162.80000 -4.95	167.95	162.30	167.80	406,422
05 Jul 23	167.75000 -2.85	169.25	167.55	168.50	330,564
04 Jul 23	170.60001 +2.00	171.00	167.90	168.10	299,701
03 Jul 23	168.60001 -0.50	169.95	168.50	169.35	204,450
30 Jun 23	169.10001 +1.70	169.95	167.20	168.05	482,958
29 Jun 23	167.39999 +0.65	168.30	167.05	167.45	209,522
28 Jun 23	166.75000 -0.25	167.75	166.15	167.45	248,860
27 Jun 23	167.00000 -1.10	169.00	166.30	168.10	339,024
26 Jun 23	168.10001 +0.40	169.75	166.95	168.25	408,197
23 Jun 23	167.70000 +1.60	168.10	165.75	166.30	368,668
22 Jun 23	166.10001 -0.90	166.40	165.05	166.10	271,592
21 Jun 23	167.00000 -0.70	169.20	166.75	167.35	406,059
20 Jun 23	167.70000 +0.00	169.40	167.30	167.40	245,603
19 Jun 23	167.70000 -5.35	172.95	167.65	172.95	308,049
16 Jun 23	173.05000 +3.80	173.60	168.45	169.05	1,322,085
15 Jun 23	169.25000 +2.25	169.50	166.65	166.65	335,912
14 Jun 23	167.00000 +0.05	167.70	166.70	167.00	393,248
13 Jun 23	166.95000 +2.00	167.35	164.60	165.10	473,308
12 Jun 23	164.95000 +0.15	165.85	164.25	165.45	370,898
09 Jun 23	164.80000 +0.85	165.35	163.30	164.35	431,965
08 Jun 23	163.95000 +0.95	163.95	161.65	162.80	384,157
07 Jun 23	163.00000 -0.70	164.10	162.50	163.95	269,658
06 Jun 23	163.70000 +0.60	164.25	162.25	162.60	240,084
05 Jun 23	163.10001 -2.50	165.50	163.10	164.70	318,081
02 Jun 23	165.60001 +2.05	165.85	163.60	164.50	364,521
01 Jun 23	163.55000 +2.05	164.50	162.20	162.20	334,085
31 May 23	161.50000 -2.20	163.95	161.35	163.00	993,497
30 May 23	163.70000 -0.40	165.00	163.35	164.85	251,099
29 May 23	164.10001 -0.70	166.20	163.90	166.05	90,158
26 May 23	164.80000 +1.65	165.10	162.80	163.75	337,145
25 May 23	163.14999 -2.50	165.55	163.15	165.05	387,972
24 May 23	165.64999 -1.35	167.35	165.15	166.95	321,072
23 May 23	167.00000 -1.65	168.75	166.95	168.65	255,500
22 May 23	168.64999 -0.30	169.90	168.65	168.70	297,429
19 May 23	168.95000 +1.95	169.60	166.75	167.75	524,084
18 May 23	167.00000 +1.85	168.05	166.05	166.10	311,645
17 May 23	165.14999 -6.35	166.95	163.65	166.25	431,295
16 May 23	171.50000 -0.30	172.70	171.30	171.75	433,875
15 May 23	171.80000 -2.20	174.60	171.70	174.60	327,476
12 May 23	174.00000 +1.50	174.40	173.15	173.75	354,685
11 May 23	172.50000 -0.35	175.00	171.55	173.75	294,320
10 May 23	172.85001 -2.30	175.80	172.20	173.90	364,647
09 May 23	175.14999 +0.20	175.25	173.05	174.10	294,588
08 May 23	174.95000 -0.80	176.85	174.10	176.00	227,276
05 May 23	175.75000 -0.40	177.50	174.40	176.50	445,437
04 May 23	176.14999 +3.00	176.95	172.40	172.95	526,595
03 May 23	173.14999 +1.25	173.90	171.85	171.85	349,473
02 May 23	171.89999 -1.00	174.50	171.20	173.95	396,945
28 Apr 23	172.89999 +3.90	174.65	170.50	170.85	777,966
27 Apr 23	169.00000 -14.15	176.10	168.65	172.00	1,415,024
26 Apr 23	183.14999 -3.15	185.60	182.95	184.95	360,625
25 Apr 23	186.30000 +3.35	186.35	182.70	182.70	396,221
24 Apr 23	182.95000 -1.75	184.25	182.75	183.80	224,661
21 Apr 23	184.70000 +2.30	184.70	181.60	181.60	417,327
20 Apr 23	182.39999 +2.10	182.70	179.30	179.40	367,730
19 Apr 23	180.30000 +1.65	181.30	178.65	179.30	238,552
18 Apr 23	178.64999 +0.00	179.35	177.20	178.45	300,029
17 Apr 23	178.64999 -2.05	181.75	178.20	181.55	314,664
14 Apr 23	180.70000 -2.75	183.85	180.60	183.45	334,968
13 Apr 23	183.45000 +0.50	184.15	181.90	183.30	223,003
12 Apr 23	182.95000 +1.00	184.40	182.00	182.30	407,323
11 Apr 23	181.95000 -0.30	182.70	179.90	182.00	339,785
06 Apr 23	182.25000 +2.40	182.25	178.50	178.80	301,404
05 Apr 23	179.85001 +1.25	180.45	177.80	178.35	297,386
04 Apr 23	178.60001 +2.55	179.30	176.15	176.60	295,588
03 Apr 23	176.05000 -3.40	179.20	174.80	179.00	371,503
31 Mar 23	179.45000 +1.50	180.45	177.50	177.80	451,942
30 Mar 23	177.95000 -3.25	182.00	176.90	181.90	421,288
29 Mar 23	181.20000 +0.80	181.60	180.15	180.95	292,432
28 Mar 23	180.39999 -0.10	180.65	179.30	180.05	223,820
27 Mar 23	180.50000 +1.40	180.95	178.70	180.10	312,669
24 Mar 23	179.10001 +0.85	180.10	177.35	178.25	606,867
23 Mar 23	178.25000 -0.20	181.15	177.95	178.80	500,966
22 Mar 23	178.45000 +0.85	179.30	177.65	178.45	337,117
21 Mar 23	177.60001 +2.70	177.60	174.10	174.50	504,925
20 Mar 23	174.89999 +5.05	177.25	169.35	169.35	691,874
17 Mar 23	169.85001 -2.10	173.50	168.90	172.00	961,553
16 Mar 23	171.95000 +7.00	172.30	168.65	169.20	617,756
15 Mar 23	164.95000 -3.25	169.75	164.95	168.15	600,691
14 Mar 23	168.20000 +2.50	168.55	164.60	166.50	398,120
13 Mar 23	165.70000 -2.65	169.35	164.75	168.00	406,012
10 Mar 23	168.35001 +1.40	168.75	165.55	165.55	437,198
09 Mar 23	166.95000 +2.90	166.95	163.65	164.10	265,740
08 Mar 23	164.05000 -1.55	165.90	163.90	165.15	420,575
07 Mar 23	165.60001 -0.30	167.60	165.50	165.90	298,271
06 Mar 23	165.89999 -0.75	167.50	165.20	166.95	238,749
03 Mar 23	166.64999 +0.15	167.95	166.35	166.50	316,680
02 Mar 23	166.50000 +0.55	166.80	163.30	165.80	268,034
01 Mar 23	165.95000 +0.95	168.00	164.95	165.20	331,580
28 Feb 23	165.00000 -0.85	166.55	164.05	165.45	576,681
27 Feb 23	165.85001 +0.80	167.35	164.60	165.70	310,650
24 Feb 23	165.05000 +1.45	166.25	163.95	163.95	996,480
23 Feb 23	163.60001 -1.00	166.20	163.10	164.60	525,713
22 Feb 23	164.60001 -4.70	170.25	164.25	169.70	752,529
21 Feb 23	169.30000 -2.35	170.70	165.40	167.80	475,402
20 Feb 23	171.64999 +0.20	172.60	171.30	172.35	164,687
17 Feb 23	171.45000 +0.30	172.20	168.85	170.45	340,049
16 Feb 23	171.14999 -2.55	174.45	170.75	174.10	273,992
15 Feb 23	173.70000 +2.50	174.00	171.55	171.55	262,734
14 Feb 23	171.20000 +0.95	172.60	170.55	171.35	248,805
13 Feb 23	170.25000 +0.80	170.80	168.15	169.65	197,070
10 Feb 23	169.45000 +0.10	171.30	169.10	169.55	310,916
09 Feb 23	169.35001 +3.05	173.80	167.00	167.15	438,020
08 Feb 23	166.30000 -0.15	167.10	165.70	166.60	384,210
07 Feb 23	166.45000 -0.95	167.35	165.40	166.65	449,448
06 Feb 23	167.39999 +0.40	167.55	166.05	166.80	228,305
03 Feb 23	167.00000 -2.45	169.30	163.90	169.30	479,926
02 Feb 23	169.45000 +3.10	170.20	166.60	166.95	573,046
01 Feb 23	166.35001 +2.10	166.70	164.35	164.40	575,322
31 Jan 23	164.25000 +1.45	164.25	161.70	163.00	424,485
30 Jan 23	162.80000 -0.75	163.70	161.90	162.85	378,967
27 Jan 23	163.55000 +1.65	163.65	161.70	162.55	495,195
26 Jan 23	161.89999 -0.60	163.55	160.50	163.30	455,894
25 Jan 23	162.50000 +0.25	163.00	160.45	162.90	242,915
24 Jan 23	162.25000 +0.20	162.55	160.40	161.80	296,540
23 Jan 23	162.05000 -2.10	165.75	161.80	164.65	288,114
20 Jan 23	164.14999 -1.80	166.30	162.50	166.25	392,137
19 Jan 23	165.95000 +0.55	166.60	164.55	165.30	324,905
18 Jan 23	165.39999 +1.65	165.70	163.65	163.95	325,609
17 Jan 23	163.75000 -0.45	165.25	162.60	164.50	284,172
16 Jan 23	164.20000 +1.25	165.10	162.45	163.85	165,709
13 Jan 23	162.95000 +0.70	164.80	161.80	162.05	418,033
12 Jan 23	162.25000 -0.60	163.10	160.85	162.65	330,418
11 Jan 23	162.85001 +0.05	164.80	160.55	162.00	368,892
10 Jan 23	162.80000 +2.85	163.50	160.40	160.40	460,605
09 Jan 23	159.95000 +2.80	161.15	156.00	157.05	451,254
06 Jan 23	157.14999 -0.25	157.55	155.25	157.10	431,088
05 Jan 23	157.39999 -1.95	159.95	157.40	159.30	274,672
04 Jan 23	159.35001 -1.75	161.80	158.70	161.70	368,250
03 Jan 23	161.10001 -0.70	163.60	160.40	161.80	245,925
02 Jan 23	161.80000 +0.40	161.80	159.00	161.00	245,692
30 Dec 22	161.39999 -2.45	163.60	161.30	163.30	144,814
29 Dec 22	163.85001 +1.60	163.95	160.95	162.00	131,966
28 Dec 22	162.25000 -0.55	163.60	162.05	162.80	170,080
27 Dec 22	162.80000 -0.65	164.15	162.80	163.95	113,661
23 Dec 22	163.45000 -0.10	164.00	162.20	164.00	122,943
22 Dec 22	163.55000 -1.50	166.55	163.40	164.90	249,626
21 Dec 22	165.05000 +2.95	165.05	161.55	162.40	224,308
20 Dec 22	162.10001 -2.50	165.15	161.70	163.75	285,089
19 Dec 22	164.60001 -1.25	165.70	163.40	165.45	319,595
16 Dec 22	165.85001 -0.70	167.35	165.15	166.00	962,630
15 Dec 22	166.55000 -2.35	169.10	165.75	167.45	351,620
14 Dec 22	168.89999 +0.45	169.40	167.20	168.05	302,973
13 Dec 22	168.45000 +0.00	171.50	166.55	168.70	404,910
12 Dec 22	168.45000 -3.70	171.50	167.90	170.10	365,728
09 Dec 22	172.14999 +0.25	173.20	170.95	172.80	225,022
08 Dec 22	171.89999 -0.85	173.55	170.75	173.30	227,591
07 Dec 22	172.75000 -0.65	174.40	172.75	173.35	290,374
06 Dec 22	173.39999 -1.20	175.50	173.10	174.90	227,216
05 Dec 22	174.60001 -4.00	178.60	174.40	178.60	303,099
02 Dec 22	178.60001 +0.30	179.10	177.20	177.75	361,106
01 Dec 22	178.30000 +2.40	180.00	174.95	176.00	385,679
30 Nov 22	175.89999 +3.40	175.90	172.45	172.90	992,670
29 Nov 22	172.50000 -1.40	174.55	172.20	173.75	245,935
28 Nov 22	173.89999 +0.80	175.00	172.50	173.25	248,424
25 Nov 22	173.10001 -0.30	174.20	172.15	173.40	223,215
24 Nov 22	173.39999 -0.75	174.75	172.95	174.35	181,999
23 Nov 22	174.14999 +2.05	174.35	172.20	172.50	214,203
22 Nov 22	172.10001 +0.75	172.75	170.70	171.35	258,331
21 Nov 22	171.35001 +0.95	171.60	169.65	170.05	197,467
18 Nov 22	170.39999 +1.05	171.95	169.90	169.90	560,504
17 Nov 22	169.35001 -0.40	171.40	168.15	170.25	252,975
16 Nov 22	169.75000 +4.80	170.10	165.20	165.20	439,339
15 Nov 22	164.95000 +3.00	165.15	160.90	161.95	349,430
14 Nov 22	161.95000 -0.20	164.90	161.65	162.85	298,824
11 Nov 22	162.14999 -1.15	165.55	162.15	164.05	822,759
10 Nov 22	163.30000 +0.60	165.75	160.80	162.25	546,793
09 Nov 22	162.70000 +1.45	163.00	161.10	161.50	270,928
08 Nov 22	161.25000 -0.35	161.25	158.25	161.20	281,767
07 Nov 22	161.60001 +2.95	161.90	157.65	158.25	446,450
04 Nov 22	158.64999 -1.20	160.15	157.85	160.00	446,087
03 Nov 22	159.85001 -2.30	162.45	159.60	161.65	306,753
02 Nov 22	162.14999 +0.10	163.40	161.60	162.20	273,078
01 Nov 22	162.05000 -2.60	165.65	161.45	165.10	389,826
31 Oct 22	164.64999 -1.15	165.90	163.95	165.90	305,403
28 Oct 22	165.80000 +1.75	166.45	163.75	164.20	341,399
27 Oct 22	164.05000 -1.50	165.85	163.20	164.85	373,102
26 Oct 22	165.55000 +2.85	166.25	161.30	162.45	318,661
25 Oct 22	162.70000 +0.90	163.20	160.30	161.90	289,672
24 Oct 22	161.80000 +1.05	162.65	159.10	160.95	312,602
21 Oct 22	160.75000 +3.55	160.75	154.95	156.05	659,782
20 Oct 22	157.20000 -6.10	162.80	155.40	161.75	761,547
19 Oct 22	163.30000 -1.45	164.50	161.95	163.20	298,473
18 Oct 22	164.75000 +1.60	166.95	162.70	163.05	358,972
17 Oct 22	163.14999 +0.70	164.30	160.70	162.20	346,280
14 Oct 22	162.45000 -0.25	164.70	159.50	163.00	468,145
13 Oct 22	162.70000 -0.15	163.75	160.10	163.55	503,536
12 Oct 22	162.85001 -3.15	166.10	161.70	166.10	296,264
11 Oct 22	166.00000 -0.45	167.70	164.85	166.55	272,662
10 Oct 22	166.45000 -1.05	168.90	166.05	167.00	220,162
07 Oct 22	167.50000 -3.25	170.95	167.40	170.00	261,907
06 Oct 22	170.75000 -2.95	175.85	169.80	173.30	315,853
05 Oct 22	173.70000 +2.20	174.15	171.30	171.40	337,321
04 Oct 22	171.50000 +2.05	172.55	166.35	169.35	462,890
03 Oct 22	169.45000 +1.20	171.15	166.35	167.25	263,962
30 Sep 22	168.25000 +0.35	169.15	165.95	167.60	455,154
29 Sep 22	167.89999 +1.05	167.90	164.75	166.60	445,879
28 Sep 22	166.85001 +0.40	170.30	165.15	165.40	522,602
27 Sep 22	166.45000 +0.55	167.90	164.95	166.70	509,594
26 Sep 22	165.89999 +0.20	167.15	163.15	163.25	245,515
23 Sep 22	165.70000 -2.30	168.15	165.10	167.65	496,170
22 Sep 22	168.00000 -2.50	172.45	167.40	168.50	318,184
21 Sep 22	170.50000 +0.70	170.85	167.85	168.40	236,215
20 Sep 22	169.80000 -1.85	173.90	168.60	173.60	307,759
19 Sep 22	171.64999 +1.35	172.25	165.95	170.70	334,270
16 Sep 22	170.30000 -1.90	172.90	169.90	172.90	749,139
15 Sep 22	172.20000 -0.15	173.35	170.80	172.25	353,917
14 Sep 22	172.35001 +0.75	174.10	171.65	172.40	343,752
13 Sep 22	171.60001 -0.40	174.15	170.95	171.95	283,186
12 Sep 22	172.00000 +1.85	172.20	169.75	169.80	254,492
09 Sep 22	170.14999 +0.40	171.70	169.25	170.05	271,217
08 Sep 22	169.75000 +0.80	170.65	165.55	168.60	334,751
07 Sep 22	168.95000 +1.60	170.35	166.75	167.95	304,302
06 Sep 22	167.35001 -0.20	169.35	166.05	167.80	258,455
05 Sep 22	167.55000 -2.70	167.90	163.65	167.20	288,303
02 Sep 22	170.25000 +4.40	170.25	166.25	166.30	298,255
01 Sep 22	165.85001 -2.60	168.35	165.05	167.45	256,444
31 Aug 22	168.45000 +0.05	169.90	167.05	169.00	440,376
30 Aug 22	168.39999 -1.05	170.95	167.60	169.80	252,299
29 Aug 22	169.45000 -0.10	169.90	167.10	168.05	233,026
26 Aug 22	169.55000 -2.20	172.00	168.65	171.50	350,054
25 Aug 22	171.75000 +0.50	175.75	171.55	172.95	257,305
24 Aug 22	171.25000 +2.20	172.20	167.60	168.25	233,559
23 Aug 22	169.05000 -1.90	170.80	168.40	170.55	233,709
22 Aug 22	170.95000 +0.15	171.50	168.75	170.45	265,564
19 Aug 22	170.80000 +0.00	171.60	169.40	171.30	406,198
18 Aug 22	170.80000 +2.30	171.30	168.65	169.10	235,869
17 Aug 22	168.50000 +0.30	170.40	168.20	168.75	216,711
16 Aug 22	168.20000 -0.75	170.30	166.90	168.00	315,385
15 Aug 22	168.95000 +4.45	169.60	164.45	164.60	314,879
12 Aug 22	164.50000 -5.55	170.35	164.15	170.35	600,419
11 Aug 22	170.05000 -2.65	173.40	169.15	173.10	454,478
10 Aug 22	172.70000 -2.20	175.35	172.10	174.55	379,756
09 Aug 22	174.89999 +0.15	175.90	173.85	174.65	256,001
08 Aug 22	174.75000 +0.75	175.80	173.35	173.85	231,845
05 Aug 22	174.00000 +0.10	175.75	173.20	174.00	298,051
04 Aug 22	173.89999 -0.65	175.00	172.75	174.95	317,176
03 Aug 22	174.55000 +2.15	174.90	171.65	172.40	320,182
02 Aug 22	172.39999 -0.65	173.80	171.50	171.70	360,879
01 Aug 22	173.05000 +2.55	174.20	170.05	170.05	386,793
29 Jul 22	170.50000 +1.85	171.85	168.10	169.40	560,727
28 Jul 22	168.64999 +3.40	169.45	165.15	166.60	445,607
27 Jul 22	165.25000 +3.75	167.30	162.25	162.25	374,959
26 Jul 22	161.50000 -0.10	163.60	160.85	161.30	336,852
25 Jul 22	161.60001 +0.45	164.00	160.40	160.95	294,119
22 Jul 22	161.14999 -3.95	165.55	160.60	165.30	339,625
21 Jul 22	165.10001 +1.50	165.10	162.80	163.85	278,957
20 Jul 22	163.60001 +1.05	164.35	162.20	163.30	339,120
19 Jul 22	162.55000 +1.55	162.90	158.05	159.75	344,011
18 Jul 22	161.00000 +1.40	162.85	159.40	160.15	258,579
15 Jul 22	159.60001 -0.60	160.55	158.00	160.05	412,007
14 Jul 22	160.20000 -5.00	165.60	159.00	165.10	527,005
13 Jul 22	165.20000 +0.65	165.35	162.20	164.10	570,799
12 Jul 22	164.55000 +3.60	164.55	160.50	160.80	572,191
11 Jul 22	160.95000 +1.00	161.05	159.05	159.35	261,997
08 Jul 22	159.95000 +1.20	159.95	157.50	159.15	355,694
07 Jul 22	158.75000 -1.85	164.60	158.75	162.45	473,211
06 Jul 22	160.60001 +5.30	160.70	155.50	155.90	462,732
05 Jul 22	155.30000 -1.35	159.55	154.50	157.20	467,346
04 Jul 22	156.64999 +2.20	157.45	155.10	155.20	219,115
01 Jul 22	154.45000 -5.15	160.90	153.75	160.20	433,607
30 Jun 22	159.60001 -0.05	159.75	157.40	158.45	588,633
29 Jun 22	159.64999 +1.65	159.65	157.50	157.50	371,889
28 Jun 22	158.00000 -0.95	159.95	157.90	159.75	352,026
27 Jun 22	158.95000 +1.65	160.65	157.65	157.65	409,103
24 Jun 22	157.30000 +1.10	158.80	156.50	156.95	407,945
23 Jun 22	156.20000 +0.25	157.15	154.55	155.55	366,711
22 Jun 22	155.95000 +1.20	156.00	152.55	153.60	336,895
21 Jun 22	154.75000 +0.00	155.65	152.40	155.20	373,555
20 Jun 22	154.75000 +0.75	155.10	151.95	154.30	245,937
17 Jun 22	154.00000 -0.30	156.45	153.60	154.90	1,011,755
16 Jun 22	154.30000 -0.05	156.00	153.40	154.40	449,835
15 Jun 22	154.35001 +2.50	155.55	151.60	153.50	487,662
14 Jun 22	151.85001 +1.75	154.85	151.55	151.55	567,858
13 Jun 22	150.10001 -1.85	152.45	148.45	150.35	480,627
10 Jun 22	151.95000 +1.40	152.80	148.15	150.35	580,978
09 Jun 22	150.55000 -0.35	151.80	150.15	150.55	409,236
08 Jun 22	150.89999 -3.00	154.15	150.35	154.10	429,593
07 Jun 22	153.89999 -2.50	156.30	153.05	154.95	395,300
06 Jun 22	156.39999 +0.85	157.40	154.65	155.70	203,504
03 Jun 22	155.55000 +0.05	156.35	154.45	156.30	232,414
02 Jun 22	155.50000 +1.15	156.20	154.05	155.00	287,127
01 Jun 22	154.35001 -1.90	157.75	154.10	156.70	366,832
31 May 22	156.25000 -3.70	159.65	155.60	158.75	975,343
30 May 22	159.95000 -3.80	164.10	156.50	164.10	476,158
27 May 22	163.75000 +0.00	164.40	162.60	164.40	519,398
26 May 22	163.75000 +0.50	164.05	162.80	163.85	354,596
25 May 22	163.25000 -2.60	167.15	162.85	166.50	382,535
24 May 22	165.85001 +3.15	166.75	161.95	162.55	474,455
23 May 22	162.70000 +0.30	164.70	160.45	164.60	291,802
20 May 22	162.39999 +3.25	162.40	158.90	160.90	510,350
19 May 22	159.14999 -5.05	160.45	154.60	160.45	605,520
18 May 22	164.20000 -0.05	167.85	163.65	163.65	558,943
17 May 22	164.25000 +2.15	164.70	162.05	163.75	293,410
16 May 22	162.10001 -0.75	163.70	160.80	162.50	358,536
13 May 22	162.85001 +0.85	163.50	159.90	162.05	510,278
12 May 22	162.00000 -0.10	163.55	158.60	160.25	400,962
11 May 22	162.10001 +0.80	162.25	158.80	162.25	567,036
10 May 22	161.30000 +2.65	162.50	159.85	160.65	379,936
09 May 22	158.64999 -2.65	161.00	158.35	160.05	358,028
06 May 22	161.30000 -2.40	164.20	160.60	163.05	449,794
05 May 22	163.70000 -2.75	168.15	163.40	167.65	499,691
04 May 22	166.45000 -0.15	167.85	164.40	166.00	436,198
03 May 22	166.60001 +0.15	167.15	164.05	165.00	390,564
02 May 22	166.45000 +0.25	168.45	163.70	165.05	477,254
29 Apr 22	166.20000 +2.80	167.45	164.45	164.55	501,999
28 Apr 22	163.39999 +0.10	165.15	161.65	164.30	470,087
27 Apr 22	163.30000 -2.05	166.30	160.45	165.75	530,521
26 Apr 22	165.35001 +1.40	169.95	164.25	167.00	611,231
25 Apr 22	163.95000 +1.05	164.10	159.15	160.20	474,226
22 Apr 22	162.89999 -0.65	164.70	161.40	161.65	398,238
21 Apr 22	163.55000 -2.00	166.25	162.60	164.70	406,805
20 Apr 22	165.55000 +1.75	166.45	163.60	164.05	348,339
19 Apr 22	163.80000 -4.55	168.30	162.55	168.30	468,519
14 Apr 22	168.35001 +2.35	168.65	165.95	166.40	494,204
13 Apr 22	166.00000 -0.45	166.80	165.20	165.95	287,237
12 Apr 22	166.45000 -0.80	167.05	161.90	164.10	525,965
11 Apr 22	167.25000 -1.05	169.35	166.90	167.25	254,144
08 Apr 22	168.30000 +2.80	169.50	166.90	168.15	357,547
07 Apr 22	165.50000 -0.45	169.35	165.35	166.40	480,667
06 Apr 22	165.95000 -2.25	169.55	164.70	167.85	355,660
05 Apr 22	168.20000 +5.05	168.20	163.25	163.50	364,364
04 Apr 22	163.14999 -1.45	164.95	162.40	164.90	265,283
01 Apr 22	164.60001 +1.60	165.20	163.10	163.75	325,650
31 Mar 22	163.00000 -2.15	166.30	163.00	165.75	542,987
30 Mar 22	165.14999 +0.80	165.60	162.80	163.00	561,411
29 Mar 22	164.35001 +0.75	166.25	162.70	165.20	560,572
28 Mar 22	163.60001 +1.40	165.60	162.80	162.90	416,688
25 Mar 22	162.20000 +3.35	162.45	157.95	158.85	704,526
24 Mar 22	158.85001 -0.55	160.70	158.25	159.70	546,102
23 Mar 22	159.39999 -4.25	164.35	158.70	163.70	379,661
22 Mar 22	163.64999 +2.90	163.80	160.50	161.35	493,098
21 Mar 22	160.75000 -0.30	162.40	160.00	160.20	407,000
18 Mar 22	161.05000 +1.85	161.50	157.35	158.65	1,020,919
17 Mar 22	159.20000 -2.95	161.15	157.45	160.00	541,295
16 Mar 22	162.14999 +7.55	162.30	157.05	157.30	846,374
15 Mar 22	154.60001 +1.95	155.70	151.80	153.40	570,901
14 Mar 22	152.64999 +6.75	153.10	146.95	147.25	658,120
11 Mar 22	145.89999 +1.85	149.45	143.40	144.10	668,026
10 Mar 22	144.05000 -0.60	146.35	142.55	143.60	694,782
09 Mar 22	144.64999 +7.75	144.65	138.25	139.25	926,680
08 Mar 22	136.89999 -3.60	141.55	135.80	139.00	998,767
07 Mar 22	140.50000 -0.40	142.35	137.10	137.75	1,341,562
04 Mar 22	140.89999 -4.75	146.05	140.30	144.70	851,531
03 Mar 22	145.64999 -0.60	148.25	142.85	145.20	693,944
02 Mar 22	146.25000 -1.20	148.40	145.70	147.30	689,559
01 Mar 22	147.45000 -5.25	152.80	147.45	152.40	627,307
28 Feb 22	152.70000 +0.50	153.15	149.70	149.70	731,479
25 Feb 22	152.20000 +0.00	153.40	149.85	153.40	708,743
24 Feb 22	152.20000 -0.30	152.20	147.45	149.05	919,188
23 Feb 22	152.50000 -2.10	155.80	151.40	154.90	604,656
22 Feb 22	154.60001 +1.05	154.75	152.10	152.10	547,189
21 Feb 22	153.55000 -2.80	158.15	153.30	158.15	399,828
18 Feb 22	156.35001 -1.40	159.00	155.90	158.10	385,819
17 Feb 22	157.75000 -1.30	159.40	156.90	158.55	413,069
16 Feb 22	159.05000 -0.20	160.50	157.65	159.10	306,616
15 Feb 22	159.25000 +1.55	160.00	156.55	157.05	395,223
14 Feb 22	157.70000 +0.00	158.10	153.80	157.00	681,342
11 Feb 22	157.70000 +0.95	158.10	152.75	156.30	561,278
10 Feb 22	156.75000 -1.70	160.40	155.85	159.50	619,329
09 Feb 22	158.45000 +1.35	159.20	156.95	158.45	343,922
08 Feb 22	157.10001 -0.45	157.90	155.60	157.90	446,774
07 Feb 22	157.55000 +1.60	157.85	155.45	156.50	664,060
04 Feb 22	155.95000 +1.60	155.95	153.80	155.50	518,399
03 Feb 22	154.35001 -1.20	156.20	153.65	154.85	432,222
02 Feb 22	155.55000 -0.75	157.75	154.85	157.70	432,706
01 Feb 22	156.30000 -0.90	159.15	156.10	156.65	360,145
31 Jan 22	157.20000 +2.50	157.55	153.50	155.40	528,624
28 Jan 22	154.70000 -1.35	155.60	151.90	155.50	526,901
27 Jan 22	156.05000 +1.00	156.85	153.55	153.80	431,015
26 Jan 22	155.05000 -0.65	156.45	153.05	153.80	637,816
25 Jan 22	155.70000 -4.45	160.85	154.85	160.85	860,767
24 Jan 22	160.14999 -2.60	162.75	159.85	162.00	754,780
21 Jan 22	162.75000 +1.40	163.35	160.35	160.35	938,967
20 Jan 22	161.35001 +3.20	161.45	158.45	158.95	644,576
19 Jan 22	158.14999 +1.95	158.80	154.85	155.10	649,847
18 Jan 22	156.20000 +0.50	156.40	154.10	154.90	400,811
17 Jan 22	155.70000 +1.70	156.70	154.25	154.50	413,753
14 Jan 22	154.00000 -0.60	155.30	152.80	153.85	444,293
13 Jan 22	154.60001 +3.40	156.45	150.25	151.00	873,766
12 Jan 22	151.20000 +2.25	151.45	148.30	149.30	459,355
11 Jan 22	148.95000 +2.15	149.40	147.05	147.35	470,438
10 Jan 22	146.80000 +1.25	146.80	144.35	145.00	388,054
07 Jan 22	145.55000 -1.30	147.15	144.55	147.15	426,148
06 Jan 22	146.85001 -0.15	146.95	144.10	145.40	473,208
05 Jan 22	147.00000 +0.45	148.55	146.40	146.70	351,783
04 Jan 22	146.55000 -0.65	148.05	144.60	147.70	360,923
03 Jan 22	147.20000 +0.10	148.55	146.90	147.05	306,174
30 Dec 21	147.10001 +0.60	147.10	146.10	146.60	195,590
29 Dec 21	146.50000 -1.15	147.65	146.15	147.65	170,620
28 Dec 21	147.64999 +1.50	147.70	145.95	146.15	161,617
27 Dec 21	146.14999 +0.35	146.30	145.15	145.40	137,020
23 Dec 21	145.80000 +1.75	145.90	143.80	144.15	244,385
22 Dec 21	144.05000 -0.40	144.30	141.65	144.00	397,366
21 Dec 21	144.45000 +4.40	145.65	142.35	142.75	526,871
20 Dec 21	140.05000 -2.50	141.10	138.65	140.45	287,937
17 Dec 21	142.55000 +1.75	142.75	140.75	140.75	1,242,852
16 Dec 21	140.80000 +2.25	141.55	139.50	139.50	720,572
15 Dec 21	138.55000 +1.05	138.55	137.40	137.75	359,701
14 Dec 21	137.50000 -0.85	140.10	137.50	138.85	422,194
13 Dec 21	138.35001 -0.40	139.45	137.65	138.85	315,076
10 Dec 21	138.75000 +0.40	139.60	137.35	137.75	304,291
09 Dec 21	138.35001 +0.60	139.40	137.50	138.15	402,541
08 Dec 21	137.75000 -1.25	140.35	137.25	139.00	797,284
07 Dec 21	139.00000 +0.95	139.25	137.00	138.20	867,604
06 Dec 21	138.05000 +0.40	139.65	137.20	138.75	574,661
03 Dec 21	137.64999 -1.05	140.30	136.95	139.55	599,102
02 Dec 21	138.70000 -1.90	140.25	138.25	139.70	592,283
01 Dec 21	140.60001 +2.00	141.30	139.80	140.25	480,205
30 Nov 21	138.60001 -3.60	141.85	138.50	141.45	1,046,784
29 Nov 21	142.20000 -0.85	144.20	141.70	143.40	486,840
26 Nov 21	143.05000 -1.90	144.15	141.90	142.60	690,631
25 Nov 21	144.95000 +0.30	145.50	144.05	144.85	349,591
24 Nov 21	144.64999 -0.05	145.25	142.85	145.15	390,594
23 Nov 21	144.70000 -0.90	145.15	142.45	145.00	355,206
22 Nov 21	145.60001 -2.05	148.90	145.40	148.50	415,182
19 Nov 21	147.64999 +0.95	148.00	146.10	146.95	604,879
18 Nov 21	146.70000 +0.15	148.20	146.55	146.85	266,871
17 Nov 21	146.55000 -2.55	149.10	146.05	149.00	340,168
16 Nov 21	149.10001 -0.25	150.10	148.95	149.10	225,928
15 Nov 21	149.35001 +1.90	149.60	147.15	147.15	231,573
12 Nov 21	147.45000 -0.55	148.85	147.20	147.80	334,985
11 Nov 21	148.00000 -1.45	149.80	147.95	149.65	249,336
10 Nov 21	149.45000 +0.00	150.10	148.40	149.30	308,010
09 Nov 21	149.45000 +1.10	149.85	147.95	148.45	238,350
08 Nov 21	148.35001 -0.10	148.85	147.60	148.10	260,851
05 Nov 21	148.45000 -1.05	150.90	147.20	149.85	332,123
04 Nov 21	149.50000 +2.45	150.60	146.90	147.50	404,654
03 Nov 21	147.05000 +0.05	147.90	146.80	147.20	272,315
02 Nov 21	147.00000 +1.95	147.70	144.95	145.05	267,532
01 Nov 21	145.05000 +1.45	146.55	144.40	144.40	279,553
29 Oct 21	143.60001 -0.60	144.05	142.20	143.05	349,746
28 Oct 21	144.20000 -0.60	144.95	143.80	144.55	207,064
27 Oct 21	144.80000 -0.25	145.45	144.25	144.85	292,458
26 Oct 21	145.05000 +0.80	145.55	143.95	144.75	274,127
25 Oct 21	144.25000 -1.55	146.45	144.05	146.35	252,041
22 Oct 21	145.80000 -0.65	147.30	144.35	146.50	315,616
21 Oct 21	146.45000 +0.45	146.80	144.70	145.05	345,938
20 Oct 21	146.00000 -3.75	150.30	145.55	149.40	669,437
19 Oct 21	149.75000 +2.40	149.95	146.45	147.35	255,864
18 Oct 21	147.35001 +0.00	147.60	146.45	147.25	272,110
15 Oct 21	147.35001 +1.65	147.55	144.70	145.75	340,796
14 Oct 21	145.70000 -1.50	148.35	145.40	147.45	330,683
13 Oct 21	147.20000 -0.30	148.20	146.00	147.45	298,406
12 Oct 21	147.50000 +1.25	147.50	145.10	145.15	278,358
11 Oct 21	146.25000 -0.45	146.95	145.15	146.50	253,955
08 Oct 21	146.70000 +1.45	146.70	144.80	145.30	344,933
07 Oct 21	145.25000 +2.90	145.25	142.70	143.75	367,465
06 Oct 21	142.35001 -0.90	142.75	139.35	142.45	536,497
05 Oct 21	143.25000 +0.50	143.70	141.25	142.35	321,951
04 Oct 21	142.75000 +0.00	144.40	142.20	142.40	286,277
01 Oct 21	142.75000 +2.25	143.75	139.65	139.95	503,649
30 Sep 21	140.50000 +0.35	141.90	140.15	140.90	412,164
29 Sep 21	140.14999 +0.45	141.45	139.05	140.45	300,038
28 Sep 21	139.70000 -2.40	142.50	138.55	142.30	411,077
27 Sep 21	142.10001 -1.75	145.20	141.95	144.90	268,152
24 Sep 21	143.85001 -1.20	144.85	142.85	144.75	259,071
23 Sep 21	145.05000 +1.30	146.25	144.55	144.70	284,511
22 Sep 21	143.75000 -0.90	146.25	143.35	145.55	301,350
21 Sep 21	144.64999 +5.25	144.80	140.00	140.10	527,537
20 Sep 21	139.39999 -0.60	139.85	137.45	138.70	604,910
17 Sep 21	140.00000 -2.75	143.75	140.00	143.05	1,283,666
16 Sep 21	142.75000 +0.35	143.80	142.50	142.55	324,436
15 Sep 21	142.39999 +0.30	144.20	141.95	141.95	355,414
14 Sep 21	142.10001 -0.10	142.35	139.90	142.00	285,821
13 Sep 21	142.20000 -0.80	143.70	141.60	143.30	344,036
10 Sep 21	143.00000 -1.45	145.10	143.00	145.10	247,440
09 Sep 21	144.45000 -0.40	145.15	143.60	144.10	226,081
08 Sep 21	144.85001 -1.15	145.30	142.70	145.25	365,587
07 Sep 21	146.00000 +0.30	146.05	144.75	145.50	273,093
06 Sep 21	145.70000 +0.20	146.70	145.10	145.90	156,673
03 Sep 21	145.50000 -0.30	146.40	144.05	145.85	229,628
02 Sep 21	145.80000 -1.05	147.20	145.45	146.65	232,845
01 Sep 21	146.85001 +0.75	148.15	145.75	148.10	308,423
31 Aug 21	146.10001 -3.10	149.45	145.25	149.35	561,305
30 Aug 21	149.20000 +0.40	150.30	148.35	148.70	198,948
27 Aug 21	148.80000 +0.65	149.40	148.15	148.40	196,512
26 Aug 21	148.14999 -0.35	149.05	147.45	147.80	188,410
25 Aug 21	148.50000 -1.25	150.95	148.20	150.10	231,262
24 Aug 21	149.75000 -1.10	151.70	149.15	151.30	255,669
23 Aug 21	150.85001 -0.45	152.65	150.15	152.25	192,284
20 Aug 21	151.30000 +0.95	151.55	150.10	150.25	286,214
19 Aug 21	150.35001 +0.25	150.45	147.30	148.75	521,403
18 Aug 21	150.10001 +1.25	150.80	148.60	149.00	381,686
17 Aug 21	148.85001 +1.45	149.15	146.60	147.00	247,132
16 Aug 21	147.39999 +0.10	148.10	145.70	146.10	259,718
13 Aug 21	147.30000 -0.35	148.30	146.95	147.45	219,610
12 Aug 21	147.64999 +1.70	147.95	145.75	146.50	362,211
11 Aug 21	145.95000 +1.60	146.00	144.40	144.70	313,028
10 Aug 21	144.35001 -0.15	145.35	144.35	144.75	201,500
09 Aug 21	144.50000 +1.40	144.85	142.65	143.05	244,714
06 Aug 21	143.10001 +0.75	144.20	142.65	142.75	328,079
05 Aug 21	142.35001 +0.65	143.05	141.30	141.30	289,859
04 Aug 21	141.70000 +1.65	141.70	139.70	140.75	357,286
03 Aug 21	140.05000 -1.50	143.15	139.50	142.80	362,679
02 Aug 21	141.55000 +0.80	143.15	140.75	141.75	396,323
30 Jul 21	140.75000 -1.75	142.30	139.60	140.05	501,667
29 Jul 21	142.50000 +2.40	142.80	140.35	140.50	448,848
28 Jul 21	140.10001 -3.05	142.90	136.40	142.75	1,135,479
27 Jul 21	143.14999 -1.80	144.75	143.00	143.05	310,472
26 Jul 21	144.95000 -2.80	147.00	144.95	146.90	235,437
23 Jul 21	147.75000 +1.80	148.40	145.90	146.40	399,902
22 Jul 21	145.95000 +2.05	146.30	144.55	144.55	346,448
21 Jul 21	143.89999 +1.30	144.50	142.80	144.15	292,016
20 Jul 21	142.60001 -0.05	143.90	142.20	142.70	328,991
19 Jul 21	142.64999 -0.95	142.90	141.45	142.85	451,263
16 Jul 21	143.60001 -0.25	145.15	143.15	144.90	387,234
15 Jul 21	143.85001 -1.20	145.45	143.40	144.45	309,552
14 Jul 21	145.05000 -1.65	146.80	144.00	146.35	322,544
13 Jul 21	146.70000 +0.20	147.05	144.80	146.00	441,630
12 Jul 21	146.50000 +2.05	147.35	144.60	144.60	334,221
09 Jul 21	144.45000 -0.55	145.95	143.00	145.15	512,595
08 Jul 21	145.00000 -3.65	147.95	144.30	147.95	655,695
07 Jul 21	148.64999 +1.25	148.75	146.30	147.40	301,285
06 Jul 21	147.39999 -0.45	147.95	146.60	147.95	347,108
05 Jul 21	147.85001 +0.05	148.15	147.30	147.70	231,143
02 Jul 21	147.80000 +1.15	148.35	146.70	146.70	364,727
01 Jul 21	146.64999 -0.55	148.40	145.05	148.00	450,347
30 Jun 21	147.20000 -1.75	149.05	146.85	148.65	415,975
29 Jun 21	148.95000 +0.95	150.10	147.80	148.00	361,343
28 Jun 21	148.00000 -0.05	149.00	147.75	147.75	276,172
25 Jun 21	148.05000 +0.15	148.35	146.75	147.95	327,668
24 Jun 21	147.89999 +1.75	147.95	146.20	146.65	368,542
23 Jun 21	146.14999 -2.15	148.65	145.95	148.55	406,676
22 Jun 21	148.30000 +0.40	148.55	146.60	147.60	459,878
21 Jun 21	147.89999 +2.95	147.95	144.25	144.30	709,753
18 Jun 21	144.95000 +0.90	145.95	143.30	144.15	1,282,975
17 Jun 21	144.05000 +3.85	144.30	139.25	139.65	752,584
16 Jun 21	140.20000 +0.85	141.75	139.15	139.75	866,592
15 Jun 21	139.35001 +1.85	139.55	137.95	138.40	622,284
14 Jun 21	137.50000 +2.65	137.95	135.05	135.40	602,029
11 Jun 21	134.85001 +1.30	135.10	133.10	133.80	439,585
10 Jun 21	133.55000 +0.20	134.10	132.80	133.30	373,723
09 Jun 21	133.35001 -1.75	135.40	133.05	135.35	331,014
08 Jun 21	135.10001 +0.55	135.85	134.55	134.60	403,778
07 Jun 21	134.55000 -0.30	135.25	134.05	135.20	325,150
04 Jun 21	134.85001 +1.15	134.90	133.45	133.95	278,863
03 Jun 21	133.70000 +0.20	133.85	132.65	133.40	356,211
02 Jun 21	133.50000 -0.20	134.95	133.00	133.55	458,496
01 Jun 21	133.70000 +0.00	134.95	133.25	133.60	526,617
31 May 21	133.70000 -0.45	135.20	133.50	133.80	327,649
28 May 21	134.14999 +0.55	135.30	132.75	133.55	492,302
27 May 21	133.60001 -3.00	136.30	133.45	136.30	695,392
26 May 21	136.60001 -0.55	137.80	136.30	137.15	368,787
25 May 21	137.14999 +0.15	138.70	137.15	137.65	445,357
21 May 21	137.00000 -1.35	138.75	136.65	138.40	608,205
20 May 21	138.35001 +0.25	138.40	135.70	136.40	523,626
19 May 21	138.10001 -1.45	139.40	137.00	139.10	545,190
18 May 21	139.55000 +0.05	140.40	138.90	139.80	390,876
17 May 21	139.50000 -0.60	140.80	139.40	139.95	307,662
14 May 21	140.10001 +2.05	140.25	138.30	138.70	512,612
13 May 21	138.05000 +0.35	138.10	135.15	137.55	350,413
12 May 21	137.70000 -0.80	138.85	137.05	138.50	480,772
11 May 21	138.50000 -2.85	140.75	136.45	140.70	576,282
10 May 21	141.35001 +0.25	141.55	139.90	140.85	322,754
07 May 21	141.10001 +2.60	141.50	138.80	138.80	315,804
06 May 21	138.50000 -0.95	140.25	137.90	139.00	482,545
05 May 21	139.45000 -0.25	140.85	139.35	140.30	423,498
04 May 21	139.70000 -3.60	143.40	139.45	143.10	449,894
03 May 21	143.30000 +0.00	145.00	143.10	143.60	316,699
30 Apr 21	143.30000 +0.70	144.15	142.20	142.60	481,011
29 Apr 21	142.60001 +1.15	143.50	141.10	141.30	498,894
28 Apr 21	141.45000 -2.65	145.00	141.05	144.90	407,308
27 Apr 21	144.10001 -0.70	144.80	143.30	144.55	381,020
26 Apr 21	144.80000 -1.65	147.20	144.75	146.80	361,996
23 Apr 21	146.45000 -0.20	147.50	145.95	146.65	476,905
22 Apr 21	146.64999 +0.65	146.95	144.45	146.00	643,180
21 Apr 21	146.00000 -1.35	149.00	144.50	149.00	517,187
20 Apr 21	147.35001 -0.30	147.70	146.70	147.60	407,528
19 Apr 21	147.64999 +0.05	149.70	147.35	147.55	324,974
16 Apr 21	147.60001 -0.85	148.50	145.80	148.20	623,518
15 Apr 21	148.45000 +0.00	149.55	148.15	148.45	375,053
14 Apr 21	148.45000 +0.25	149.50	147.15	147.95	352,334
13 Apr 21	148.20000 +0.70	148.50	147.05	147.35	452,213
12 Apr 21	147.50000 -0.35	148.50	146.90	148.20	360,005
09 Apr 21	147.85001 +2.30	147.85	144.75	145.60	547,811
08 Apr 21	145.55000 +2.45	146.55	143.80	144.00	476,127
07 Apr 21	143.10001 -0.85	144.45	142.25	143.70	328,198
06 Apr 21	143.95000 +0.70	144.85	143.05	144.45	424,415
01 Apr 21	143.25000 +1.55	143.60	141.95	142.80	466,789
31 Mar 21	141.70000 +0.20	141.80	139.55	141.05	565,962
30 Mar 21	141.50000 +1.20	142.50	140.75	140.75	438,206
29 Mar 21	140.30000 -0.35	142.15	139.65	141.30	393,468
26 Mar 21	140.64999 +2.70	140.95	137.90	138.45	508,050
25 Mar 21	137.95000 +1.65	138.10	135.55	135.80	556,396
24 Mar 21	136.30000 -1.10	137.20	135.80	137.00	460,552
23 Mar 21	137.39999 +1.50	137.85	135.00	135.10	415,310
22 Mar 21	135.89999 -0.75	136.15	134.40	136.15	390,304
19 Mar 21	136.64999 -1.85	138.10	136.15	137.15	1,153,723
18 Mar 21	138.50000 -0.10	140.65	138.00	138.00	564,487
17 Mar 21	138.60001 -3.00	141.70	137.80	141.45	620,290
16 Mar 21	141.60001 +1.25	141.90	139.90	141.20	398,737
15 Mar 21	140.35001 +1.20	141.05	139.10	141.00	407,073
12 Mar 21	139.14999 -0.15	139.25	137.90	139.10	470,754
11 Mar 21	139.30000 +2.65	139.60	136.40	137.30	529,861
10 Mar 21	136.64999 -0.15	137.70	135.75	136.80	467,239
09 Mar 21	136.80000 +4.40	137.85	132.20	132.50	1,003,235
08 Mar 21	132.39999 +0.65	133.45	130.15	131.85	608,152
05 Mar 21	131.75000 -0.85	132.45	130.10	132.35	480,875
04 Mar 21	132.60001 -0.75	133.50	131.25	132.50	477,884
03 Mar 21	133.35001 -1.10	135.90	132.60	134.65	607,431
02 Mar 21	134.45000 -1.55	136.95	134.45	135.70	509,593
01 Mar 21	136.00000 +0.45	137.75	135.05	136.05	374,731
26 Feb 21	135.55000 +0.50	136.65	133.80	134.25	654,875
25 Feb 21	135.05000 +0.30	135.80	133.40	135.25	329,485
24 Feb 21	134.75000 -1.50	136.40	134.05	135.55	350,623
23 Feb 21	136.25000 -0.30	136.95	135.65	136.50	467,758
22 Feb 21	136.55000 -0.15	137.55	135.15	136.25	355,172
19 Feb 21	136.70000 +0.70	137.85	135.75	136.50	689,876
18 Feb 21	136.00000 -0.60	136.60	134.05	135.50	452,268
17 Feb 21	136.60001 -2.95	138.65	135.10	138.65	690,372
16 Feb 21	139.55000 +2.50	139.80	137.70	138.70	514,134
15 Feb 21	137.05000 +0.45	137.45	135.95	137.45	502,105
12 Feb 21	136.60001 +1.35	136.90	134.75	135.15	414,048
11 Feb 21	135.25000 +0.55	137.30	133.40	134.40	454,145
10 Feb 21	134.70000 -0.85	135.90	133.45	135.80	483,283
09 Feb 21	135.55000 +0.05	136.55	134.75	135.75	493,653
08 Feb 21	135.50000 -0.65	137.35	134.90	136.65	518,940
05 Feb 21	136.14999 -2.35	138.70	136.10	138.30	443,368
04 Feb 21	138.50000 +1.15	139.60	136.65	137.20	356,733
03 Feb 21	137.35001 -2.65	140.70	137.35	140.60	443,778
02 Feb 21	140.00000 +3.10	140.10	136.45	138.00	581,521
01 Feb 21	136.89999 +4.30	136.95	133.45	133.80	552,120
29 Jan 21	132.60001 -1.90	133.50	131.60	132.55	866,655
28 Jan 21	134.50000 +1.70	134.80	130.55	132.25	796,245
27 Jan 21	132.80000 -1.65	135.15	131.85	134.35	616,094
26 Jan 21	134.45000 +1.45	134.95	132.80	132.95	376,441
25 Jan 21	133.00000 +0.10	134.20	131.95	133.20	392,234
22 Jan 21	132.89999 -2.70	135.40	131.70	134.85	454,812
21 Jan 21	135.60001 +0.10	136.50	135.20	135.70	414,974
20 Jan 21	135.50000 -0.35	135.60	133.85	135.10	540,866
19 Jan 21	135.85001 +2.10	136.00	133.90	134.50	573,083
18 Jan 21	133.75000 +0.20	134.70	132.80	132.90	312,141
15 Jan 21	133.55000 -1.50	134.45	132.55	134.00	697,264
14 Jan 21	135.05000 -1.30	136.50	133.75	136.00	646,263
13 Jan 21	136.35001 +0.40	137.35	135.55	136.35	482,630
12 Jan 21	135.95000 -1.10	137.70	135.65	136.65	545,041
11 Jan 21	137.05000 -0.90	138.70	136.65	137.55	518,351
08 Jan 21	137.95000 +1.05	141.00	137.45	138.15	697,165
07 Jan 21	136.89999 -3.25	140.70	136.00	140.65	618,622
06 Jan 21	140.14999 +1.25	140.75	137.75	139.00	496,016
05 Jan 21	138.89999 -1.50	140.85	138.50	139.50	446,652
04 Jan 21	140.39999 +1.15	141.20	139.00	140.65	441,882
30 Dec 20	139.25000 -0.80	140.85	139.25	140.35	189,971
29 Dec 20	140.05000 +0.70	141.15	139.35	139.95	317,162
28 Dec 20	139.35001 +1.15	140.30	138.90	138.90	352,162
23 Dec 20	138.20000 +0.70	138.55	137.25	137.65	259,131
22 Dec 20	137.50000 +2.00	137.55	135.40	135.65	414,110
21 Dec 20	135.50000 -4.80	138.90	135.10	138.30	585,363
18 Dec 20	140.30000 -0.45	141.05	139.65	140.65	1,235,462
17 Dec 20	140.75000 +1.60	141.55	139.00	140.15	714,261
16 Dec 20	139.14999 -0.40	139.60	137.30	139.60	811,772
15 Dec 20	139.55000 +1.00	140.50	138.80	138.80	624,608
14 Dec 20	138.55000 +2.30	139.65	136.85	137.90	461,729
11 Dec 20	136.25000 -0.75	137.15	134.10	136.85	444,607
10 Dec 20	137.00000 -0.35	139.50	136.45	137.10	524,444
09 Dec 20	137.35001 -0.20	138.85	136.35	137.65	438,817
08 Dec 20	137.55000 +1.65	138.15	135.00	135.25	577,378
07 Dec 20	135.89999 -0.65	137.40	135.45	135.95	504,033
04 Dec 20	136.55000 -1.40	138.30	135.85	137.70	685,853
03 Dec 20	137.95000 -1.55	139.75	137.05	139.65	579,284
02 Dec 20	139.50000 +1.25	140.00	137.15	138.25	671,402
01 Dec 20	138.25000 -1.50	140.45	137.25	140.15	584,798
30 Nov 20	139.75000 +2.70	139.90	136.90	137.30	1,408,826
27 Nov 20	137.05000 +0.70	137.95	135.80	136.10	602,746
26 Nov 20	136.35001 +2.30	137.00	134.25	134.65	555,118
25 Nov 20	134.05000 +1.80	135.00	132.90	132.95	798,500
24 Nov 20	132.25000 -0.75	135.90	131.10	135.65	906,111
23 Nov 20	133.00000 -1.50	135.30	131.75	134.55	667,995
20 Nov 20	134.50000 -0.30	135.30	133.45	134.40	828,483
19 Nov 20	134.80000 -1.95	137.05	134.25	136.40	637,612
18 Nov 20	136.75000 +3.20	139.15	133.40	133.65	979,133
17 Nov 20	133.55000 -2.05	135.70	132.25	135.15	608,074
16 Nov 20	135.60001 -1.30	138.15	135.10	138.05	683,611
13 Nov 20	136.89999 +3.55	138.50	133.50	133.50	1,129,897
12 Nov 20	133.35001 +0.60	134.05	131.55	132.00	667,030
11 Nov 20	132.75000 +3.75	133.05	128.15	129.70	1,091,841
10 Nov 20	129.00000 -5.95	135.65	128.70	134.90	1,416,236
09 Nov 20	134.95000 +1.00	139.45	134.50	136.45	1,254,803
06 Nov 20	133.95000 -0.30	134.40	131.05	133.35	556,324
05 Nov 20	134.25000 +2.00	135.80	133.85	133.95	800,096
04 Nov 20	132.25000 +5.75	132.70	124.85	125.00	1,196,386
03 Nov 20	126.50000 +1.20	127.35	124.85	126.40	1,346,659
02 Nov 20	125.30000 -1.05	128.40	124.95	127.45	863,169
30 Oct 20	126.35000 -3.00	128.20	125.85	127.25	978,025
29 Oct 20	129.35001 -0.60	130.60	127.05	130.10	890,584
28 Oct 20	129.95000 -3.20	132.10	128.35	131.00	892,837
27 Oct 20	133.14999 -1.05	134.85	132.60	134.75	585,615
26 Oct 20	134.20000 -3.55	137.75	133.95	136.90	491,222
23 Oct 20	137.75000 -0.25	138.90	136.75	137.45	459,346
22 Oct 20	138.00000 -1.05	139.50	136.80	138.35	523,817
21 Oct 20	139.05000 -2.60	141.85	139.00	141.50	715,702
20 Oct 20	141.64999 -5.00	146.35	141.60	146.00	676,691
19 Oct 20	146.64999 +0.05	148.35	146.65	147.15	362,552
16 Oct 20	146.60001 +2.30	147.55	143.10	143.60	591,733
15 Oct 20	144.30000 -2.55	145.65	143.90	145.40	529,037
14 Oct 20	146.85001 +0.15	147.25	145.20	146.50	369,430
13 Oct 20	146.70000 -1.45	148.55	145.75	148.30	476,686
12 Oct 20	148.14999 +0.30	148.45	146.00	147.90	404,920
09 Oct 20	147.85001 -0.85	149.70	146.65	148.90	358,687
08 Oct 20	148.70000 +2.90	149.25	146.20	146.20	401,517
07 Oct 20	145.80000 -4.70	151.45	145.40	150.90	496,420
06 Oct 20	150.50000 +1.50	151.20	147.95	148.80	396,757
05 Oct 20	149.00000 +0.65	149.60	148.10	148.95	299,678
02 Oct 20	148.35001 +0.15	148.65	146.15	146.85	389,779
01 Oct 20	148.20000 -1.60	151.75	147.75	151.20	486,418
30 Sep 20	149.80000 -1.40	151.70	149.40	150.05	452,962
29 Sep 20	151.20000 -0.90	151.80	149.85	151.45	308,204
28 Sep 20	152.10001 +5.10	152.40	148.00	149.00	478,167
25 Sep 20	147.00000 -0.70	148.00	145.25	148.00	430,763
24 Sep 20	147.70000 -1.20	148.50	146.55	147.85	451,178
23 Sep 20	148.89999 -1.45	152.45	148.65	151.85	457,966
22 Sep 20	150.35001 +3.15	151.80	147.35	147.60	611,601
21 Sep 20	147.20000 -0.80	148.20	144.30	147.45	838,598
18 Sep 20	148.00000 +0.35	150.70	146.95	147.05	1,528,350
17 Sep 20	147.64999 -0.70	148.55	146.10	146.20	359,623
16 Sep 20	148.35001 -2.25	151.55	147.80	150.85	663,880
15 Sep 20	150.60001 -0.95	152.20	150.60	151.80	414,273
14 Sep 20	151.55000 -2.00	155.00	151.40	154.60	282,647
11 Sep 20	153.55000 +2.65	154.20	150.90	150.90	466,979
10 Sep 20	150.89999 -0.70	152.30	150.00	151.10	379,884
09 Sep 20	151.60001 +2.45	152.30	148.85	148.85	639,034
08 Sep 20	149.14999 -1.55	151.40	146.80	150.90	587,638
07 Sep 20	150.70000 +2.00	151.45	148.95	149.35	416,740
04 Sep 20	148.70000 -2.85	151.45	147.35	151.35	610,560
03 Sep 20	151.55000 -6.75	159.75	151.55	158.30	616,535
02 Sep 20	158.30000 +1.20	160.20	157.05	157.65	481,425
01 Sep 20	157.10001 -1.30	160.20	155.35	159.15	660,353
31 Aug 20	158.39999 +0.70	159.15	157.30	157.85	450,237
28 Aug 20	157.70000 -1.20	159.85	156.95	159.75	328,570
27 Aug 20	158.89999 -1.10	160.60	158.50	160.15	245,192
26 Aug 20	160.00000 +1.25	160.25	157.55	158.20	292,938
25 Aug 20	158.75000 +0.45	159.70	158.40	159.00	294,887
24 Aug 20	158.30000 +3.75	159.70	155.55	155.55	429,244
21 Aug 20	154.55000 -0.15	156.55	153.50	155.80	421,228
20 Aug 20	154.70000 -2.70	155.95	152.75	155.55	383,699
19 Aug 20	157.39999 +1.15	158.85	155.45	156.05	361,482
18 Aug 20	156.25000 -0.15	157.25	154.90	156.05	324,573
17 Aug 20	156.39999 +1.80	156.40	154.35	154.45	216,864
14 Aug 20	154.60001 -1.60	156.40	153.45	156.15	352,011
13 Aug 20	156.20000 -0.80	156.85	155.00	156.10	303,077
12 Aug 20	157.00000 +3.75	157.60	152.60	153.25	385,247
11 Aug 20	153.25000 +0.45	155.00	152.40	153.70	491,891
10 Aug 20	152.80000 -3.30	157.40	152.70	157.00	320,916
07 Aug 20	156.10001 +1.55	157.05	155.05	155.05	355,885
06 Aug 20	154.55000 -2.10	157.70	154.40	155.90	429,877
05 Aug 20	156.64999 +0.85	158.15	156.35	156.55	364,777
04 Aug 20	155.80000 -2.75	160.05	155.50	159.20	454,342
03 Aug 20	158.55000 +3.95	158.85	154.55	155.30	664,592
31 Jul 20	154.60001 -2.55	158.65	154.40	156.95	920,006
30 Jul 20	157.14999 -8.35	163.20	155.25	160.55	771,253
29 Jul 20	165.50000 +1.65	166.90	163.20	163.55	426,888
28 Jul 20	163.85001 -3.70	168.90	163.35	167.65	587,872
27 Jul 20	167.55000 +0.60	168.55	165.80	165.95	344,996
24 Jul 20	166.95000 -1.35	167.30	164.50	166.25	331,647
23 Jul 20	168.30000 -0.70	169.90	167.80	169.75	337,353
22 Jul 20	169.00000 +1.25	170.15	166.95	167.35	403,610
21 Jul 20	167.75000 +1.35	169.00	166.60	169.00	452,212
20 Jul 20	166.39999 +3.90	166.60	162.05	162.15	316,075
17 Jul 20	162.50000 -0.50	163.60	161.45	163.20	600,209
16 Jul 20	163.00000 -1.05	164.45	162.15	163.30	487,968
15 Jul 20	164.05000 +0.75	166.05	162.50	163.55	656,195
14 Jul 20	163.30000 -4.80	166.45	161.75	166.10	712,902
13 Jul 20	168.10001 +2.00	169.90	165.95	169.25	411,861
10 Jul 20	166.10001 +0.80	166.95	164.75	164.95	413,069
09 Jul 20	165.30000 -1.25	167.90	164.90	167.05	367,963
08 Jul 20	166.55000 -1.45	169.10	166.35	166.75	509,648
07 Jul 20	168.00000 +0.85	168.00	165.15	166.80	364,673
06 Jul 20	167.14999 +2.15	169.15	165.75	168.15	355,314
03 Jul 20	165.00000 -0.45	167.15	164.00	165.75	404,372
02 Jul 20	165.45000 +3.45	165.70	162.35	163.95	642,399
01 Jul 20	162.00000 +0.95	163.35	159.70	162.40	540,403
30 Jun 20	161.05000 +1.35	161.55	159.15	160.00	701,215
29 Jun 20	159.70000 -0.05	160.70	158.20	159.65	556,963
26 Jun 20	159.75000 -0.60	162.20	159.10	160.95	542,857
25 Jun 20	160.35001 +4.65	160.65	154.55	155.75	801,320
24 Jun 20	155.70000 -6.10	161.15	155.55	160.85	648,177
23 Jun 20	161.80000 +4.30	162.70	157.50	158.05	653,817
22 Jun 20	157.50000 -0.90	159.50	156.25	157.40	482,869
19 Jun 20	158.39999 +3.25	160.05	155.30	156.20	1,644,561
18 Jun 20	155.14999 -0.80	156.85	154.40	155.65	563,699
17 Jun 20	155.95000 +1.20	156.85	154.45	154.75	632,549
16 Jun 20	154.75000 +5.75	155.95	150.15	151.05	985,589
15 Jun 20	149.00000 -0.45	149.75	145.20	146.65	499,363
12 Jun 20	149.45000 -1.15	151.95	148.85	149.35	753,355
11 Jun 20	150.60001 -2.20	153.25	149.15	150.80	841,351
10 Jun 20	152.80000 -0.90	156.00	152.50	154.70	695,048
09 Jun 20	153.70000 +0.25	155.25	151.40	152.70	879,608
08 Jun 20	153.45000 -2.30	154.35	150.95	153.80	714,883
05 Jun 20	155.75000 +2.00	156.60	153.95	156.40	1,003,815
04 Jun 20	153.75000 -1.10	156.35	152.10	154.30	712,224
03 Jun 20	154.85001 +4.05	154.85	148.85	151.20	765,201
02 Jun 20	150.80000 +2.90	151.25	149.00	150.90	683,041
29 May 20	147.89999 -2.05	149.65	146.80	148.90	917,125
28 May 20	149.95000 +1.30	152.10	148.85	150.45	722,446
27 May 20	148.64999 -0.70	150.45	147.05	149.95	734,033
26 May 20	149.35001 -4.20	156.00	148.35	155.85	738,758
25 May 20	153.55000 +3.00	153.55	150.25	151.45	304,735
22 May 20	150.55000 +1.75	151.20	147.00	148.20	438,847
21 May 20	148.80000 -1.95	151.05	148.35	149.50	368,806
20 May 20	150.75000 -2.05	151.40	148.60	150.65	595,924
19 May 20	152.80000 -0.60	155.30	150.40	155.30	678,678
18 May 20	153.39999 +6.40	153.70	148.95	149.00	626,287
15 May 20	147.00000 +0.80	149.25	146.35	146.50	564,214
14 May 20	146.20000 -2.50	148.05	145.45	147.10	615,672
13 May 20	148.70000 -1.15	149.65	146.10	148.05	623,531
12 May 20	149.85001 +0.50	150.65	147.45	148.05	415,995
11 May 20	149.35001 +0.80	149.85	147.30	148.75	395,068
08 May 20	148.55000 +0.15	150.00	146.65	149.20	595,244
07 May 20	148.39999 +2.50	150.10	146.35	146.40	527,009
06 May 20	145.89999 +1.30	149.45	143.80	144.95	710,488
05 May 20	144.60001 +5.05	144.60	140.30	141.50	724,360
04 May 20	139.55000 -2.20	141.00	136.05	138.15	836,892
30 Apr 20	141.75000 +0.75	145.85	141.15	143.80	1,077,041
29 Apr 20	141.00000 +1.90	141.45	136.95	139.75	455,188
28 Apr 20	139.10001 -1.75	141.40	138.05	140.45	676,757
27 Apr 20	140.85001 +5.50	140.85	136.90	137.70	668,100
24 Apr 20	135.35001 -2.25	138.15	134.95	135.80	570,227
23 Apr 20	137.60001 +1.20	138.95	134.90	136.20	512,461
22 Apr 20	136.39999 +3.25	136.90	133.45	133.90	656,914
21 Apr 20	133.14999 -4.75	138.85	133.15	136.95	751,325
20 Apr 20	137.89999 -1.70	140.80	136.70	139.95	548,444
17 Apr 20	139.60001 +0.75	143.00	138.40	142.60	993,115
16 Apr 20	138.85001 +5.00	139.80	136.00	136.00	801,554
15 Apr 20	133.85001 -1.80	136.30	133.40	134.95	590,687
14 Apr 20	135.64999 +3.00	137.15	133.75	134.05	684,446
09 Apr 20	132.64999 +0.70	135.10	130.10	133.30	585,330
08 Apr 20	131.95000 +0.55	134.90	130.20	131.65	515,036
07 Apr 20	131.39999 -1.55	139.10	129.70	137.65	848,866
06 Apr 20	132.95000 +7.85	133.00	129.10	130.30	841,041
03 Apr 20	125.10000 +5.20	126.35	120.10	120.25	748,316
02 Apr 20	119.90000 -1.50	121.95	116.55	121.40	744,486
01 Apr 20	121.40000 -3.60	124.55	118.25	121.60	822,290
31 Mar 20	125.00000 -0.50	128.65	123.50	126.75	1,155,403
30 Mar 20	125.50000 +7.85	125.50	115.25	118.55	966,038
27 Mar 20	117.65000 -7.75	123.75	115.15	122.70	1,016,111
26 Mar 20	125.40000 +5.20	125.40	117.35	117.65	1,098,435
25 Mar 20	120.20000 +3.25	129.70	114.45	121.90	1,448,365
24 Mar 20	116.95000 +13.55	116.95	106.00	110.15	1,835,638
23 Mar 20	103.40000 +2.35	105.35	93.80	96.50	1,409,794
20 Mar 20	101.05000 -0.30	111.80	99.84	108.75	1,915,356
19 Mar 20	101.35000 +2.27	105.30	98.18	99.58	1,476,551
18 Mar 20	99.08000 -10.17	105.40	92.92	105.40	2,073,263
17 Mar 20	109.25000 -2.45	116.35	104.55	114.45	1,425,883
16 Mar 20	111.70000 -5.90	112.85	100.40	110.20	2,165,362
13 Mar 20	117.60000 -0.45	124.15	113.60	122.60	1,406,891
12 Mar 20	118.05000 -15.85	128.45	117.45	123.80	2,345,456
11 Mar 20	133.89999 -1.30	138.10	133.30	136.00	1,264,500
10 Mar 20	135.20000 -6.20	144.60	135.00	142.95	1,567,177
09 Mar 20	141.39999 -5.55	144.90	137.20	138.00	1,865,100
06 Mar 20	146.95000 -6.50	151.85	145.30	150.85	1,219,035
05 Mar 20	153.45000 +1.95	153.70	149.50	151.75	1,072,021
04 Mar 20	151.50000 +3.65	151.60	146.50	147.40	1,170,347
03 Mar 20	147.85001 +3.35	149.90	144.45	144.45	1,244,950
02 Mar 20	144.50000 +2.45	147.00	141.95	144.90	1,175,573
28 Feb 20	142.05000 -4.25	143.65	139.40	140.50	1,650,244
27 Feb 20	146.30000 -4.15	149.30	144.90	147.00	884,107
26 Feb 20	150.45000 +0.90	150.95	145.40	149.25	1,027,176
25 Feb 20	149.55000 -3.30	154.60	149.15	153.65	642,595
24 Feb 20	152.85001 -2.40	154.50	151.65	154.00	759,981
21 Feb 20	155.25000 +0.85	157.20	153.30	154.25	669,527
20 Feb 20	154.39999 -2.80	157.35	154.40	156.80	470,903
19 Feb 20	157.20000 +2.20	158.90	156.10	156.70	606,349
18 Feb 20	155.00000 +0.05	156.10	147.40	147.55	719,370
17 Feb 20	154.95000 +1.05	155.60	153.90	154.50	277,561
14 Feb 20	153.89999 +0.30	153.95	153.00	153.40	325,813
13 Feb 20	153.60001 +0.35	153.60	151.80	153.25	396,645
12 Feb 20	153.25000 -0.40	154.10	152.35	153.95	358,367
11 Feb 20	153.64999 +0.65	154.25	152.80	153.95	409,152
10 Feb 20	153.00000 +0.65	153.00	151.15	152.35	257,762
07 Feb 20	152.35001 +0.35	153.15	151.60	151.85	386,956
06 Feb 20	152.00000 +1.80	152.25	150.45	150.65	448,280
05 Feb 20	150.20000 -1.10	152.00	150.15	150.95	643,199
04 Feb 20	151.30000 +1.85	151.30	149.95	149.95	476,512
03 Feb 20	149.45000 +2.40	150.15	147.75	148.00	425,980
31 Jan 20	147.05000 -1.55	149.70	147.05	149.30	597,105
30 Jan 20	148.60001 -1.40	149.45	148.20	148.90	353,521
29 Jan 20	150.00000 +1.05	150.15	148.40	148.70	362,344
28 Jan 20	148.95000 +1.35	149.15	147.50	148.20	444,960
27 Jan 20	147.60001 -2.50	149.45	147.60	148.50	439,320
24 Jan 20	150.10001 +2.05	150.65	149.05	149.45	397,519
23 Jan 20	148.05000 -2.50	150.90	148.00	150.75	453,424
22 Jan 20	150.55000 +1.95	150.70	148.75	148.90	563,959
21 Jan 20	148.60001 +2.00	148.60	145.65	146.30	430,352
20 Jan 20	146.60001 +0.15	146.85	145.80	145.95	195,720
17 Jan 20	146.45000 +1.45	146.50	145.15	145.90	450,456
16 Jan 20	145.00000 +0.50	145.20	144.00	144.15	365,891
15 Jan 20	144.50000 +1.15	144.50	142.65	142.95	439,034
14 Jan 20	143.35001 +0.10	143.80	141.90	143.25	449,950
13 Jan 20	143.25000 -0.90	144.85	143.00	144.65	365,868
10 Jan 20	144.14999 +0.05	145.35	143.85	144.60	396,208
09 Jan 20	144.10001 +1.85	145.10	143.40	143.95	518,208
08 Jan 20	142.25000 +3.10	142.25	138.65	139.15	614,856
07 Jan 20	139.14999 +0.80	140.70	138.70	139.10	459,865
06 Jan 20	138.35001 -1.05	138.85	136.60	138.20	439,973
03 Jan 20	139.39999 -1.75	140.85	138.20	140.00	423,951
02 Jan 20	141.14999 +1.00	142.15	139.25	139.85	475,703
30 Dec 19	140.14999 -0.40	140.85	140.10	140.55	159,045
27 Dec 19	140.55000 +0.60	141.35	139.85	140.55	309,506
23 Dec 19	139.95000 -1.55	141.55	139.75	140.70	326,996
20 Dec 19	141.50000 +3.75	141.85	137.70	137.70	1,513,526
19 Dec 19	137.75000 -1.95	139.90	137.40	139.50	733,076
18 Dec 19	139.70000 -0.35	140.70	139.50	139.80	467,063
17 Dec 19	140.05000 -0.70	141.05	139.35	140.70	572,602
16 Dec 19	140.75000 +3.00	140.85	138.25	138.45	445,313
13 Dec 19	137.75000 +0.10	139.70	136.80	139.20	660,520
12 Dec 19	137.64999 -0.55	138.75	136.95	138.50	555,200
11 Dec 19	138.20000 +2.00	138.25	136.00	136.20	473,834
10 Dec 19	136.20000 -0.80	136.90	135.05	136.65	555,194
09 Dec 19	137.00000 -0.40	137.90	136.70	137.25	253,826
06 Dec 19	137.39999 +0.05	137.90	136.45	137.85	507,442
05 Dec 19	137.35001 -1.05	139.35	137.35	138.65	452,556
04 Dec 19	138.39999 +1.75	139.30	136.65	136.65	404,966
03 Dec 19	136.64999 +1.05	137.65	136.00	136.10	390,039
02 Dec 19	135.60001 -3.65	139.90	135.30	139.35	687,079
29 Nov 19	139.25000 +0.70	139.80	137.70	138.10	450,857
28 Nov 19	138.55000 -0.80	139.45	138.15	139.00	186,203
27 Nov 19	139.35001 +1.05	139.50	137.75	138.55	420,543
26 Nov 19	138.30000 +0.75	138.65	136.75	137.55	894,551
25 Nov 19	137.55000 +0.80	137.95	136.35	137.00	314,331
22 Nov 19	136.75000 +0.25	136.95	135.55	136.80	462,909
21 Nov 19	136.50000 -1.05	137.25	135.95	136.90	549,377
20 Nov 19	137.55000 -0.55	138.50	136.50	137.80	482,979
19 Nov 19	138.10001 +0.35	139.20	137.65	138.00	461,631
18 Nov 19	137.75000 +0.65	138.45	137.00	137.50	495,799
15 Nov 19	137.10001 +0.55	137.60	136.00	137.50	516,386
14 Nov 19	136.55000 +0.35	137.20	135.75	136.00	409,606
13 Nov 19	136.20000 -0.25	136.75	135.35	136.30	539,816
12 Nov 19	136.45000 +0.65	136.60	134.70	135.65	539,500
11 Nov 19	135.80000 +0.40	136.00	134.90	135.35	338,393
08 Nov 19	135.39999 +0.80	135.60	134.05	134.35	564,410
07 Nov 19	134.60001 -1.95	137.10	133.55	136.85	898,075
06 Nov 19	136.55000 +1.40	136.65	134.45	135.05	638,386
05 Nov 19	135.14999 -2.00	137.65	134.30	136.80	912,635
04 Nov 19	137.14999 -2.65	140.45	137.10	140.45	1,001,236
01 Nov 19	139.80000 +0.85	141.25	138.15	138.65	669,178
31 Oct 19	138.95000 -1.90	141.60	138.90	141.25	816,245
30 Oct 19	140.85001 +0.30	141.45	139.40	140.05	762,548
29 Oct 19	140.55000 -3.45	144.05	138.10	142.85	943,031
28 Oct 19	144.00000 +2.35	144.00	140.90	143.00	496,608
25 Oct 19	141.64999 -0.70	142.65	141.30	142.65	377,784
24 Oct 19	142.35001 +2.75	142.55	140.05	140.50	575,807
23 Oct 19	139.60001 -1.35	141.00	137.30	140.75	785,081
22 Oct 19	140.95000 +1.25	141.15	139.00	139.55	691,099
21 Oct 19	139.70000 -3.30	142.45	139.45	141.85	728,718
18 Oct 19	143.00000 +0.35	143.70	142.40	142.90	608,137
17 Oct 19	142.64999 +0.55	144.15	141.35	142.40	659,182
16 Oct 19	142.10001 -3.40	145.95	142.10	145.75	682,883
15 Oct 19	145.50000 +1.65	145.85	144.50	145.20	619,157
14 Oct 19	143.85001 +1.95	144.10	141.75	141.80	426,536
11 Oct 19	141.89999 +0.95	142.70	140.40	140.55	639,443
10 Oct 19	140.95000 +0.30	141.40	139.75	141.00	642,351
09 Oct 19	140.64999 +1.00	141.90	139.60	139.90	507,199
08 Oct 19	139.64999 -0.10	141.25	139.65	140.50	495,119
07 Oct 19	139.75000 -0.55	140.75	139.05	139.80	427,380
04 Oct 19	140.30000 +2.65	140.30	137.40	137.45	692,152
02 Oct 19	137.64999 -2.85	141.40	137.65	140.90	863,711
01 Oct 19	140.50000 -2.90	143.65	139.90	143.25	822,202
30 Sep 19	143.39999 -0.15	143.85	142.45	143.80	554,954
27 Sep 19	143.55000 +1.55	143.70	142.30	142.90	481,471
26 Sep 19	142.00000 +1.95	142.60	139.30	139.40	571,936
25 Sep 19	140.05000 -0.65	140.80	138.90	140.40	503,337
24 Sep 19	140.70000 +1.00	140.95	139.25	139.70	574,863
23 Sep 19	139.70000 +0.35	139.70	137.90	139.00	944,078
20 Sep 19	139.35001 -0.20	140.05	137.75	138.25	8,224,336
19 Sep 19	139.55000 +0.30	139.75	136.80	138.00	772,368
18 Sep 19	139.25000 +0.20	140.10	137.60	137.85	489,555
17 Sep 19	139.05000 +0.90	139.65	137.60	138.30	542,493
16 Sep 19	138.14999 +0.00	138.60	135.85	137.10	532,813
13 Sep 19	138.14999 +0.15	138.90	136.90	138.35	579,213
12 Sep 19	138.00000 +1.30	139.20	134.75	136.65	667,586
11 Sep 19	136.70000 +1.20	139.80	134.20	135.80	982,297
10 Sep 19	135.50000 -0.60	136.80	133.40	136.75	757,033
09 Sep 19	136.10001 -1.30	138.85	136.10	137.30	658,496
06 Sep 19	137.39999 +1.15	137.40	135.85	136.15	529,363
05 Sep 19	136.25000 -1.70	138.90	135.95	138.60	638,057
04 Sep 19	137.95000 +0.75	138.85	136.85	138.50	516,671
03 Sep 19	137.20000 +0.00	137.65	135.40	137.20	573,041
02 Sep 19	137.20000 +3.45	137.50	134.35	134.45	641,663
30 Aug 19	133.75000 +5.80	136.20	128.00	128.15	1,844,536
29 Aug 19	127.95000 +0.75	127.95	127.00	127.85	574,571
28 Aug 19	127.20000 -1.75	128.50	126.30	128.30	556,907
27 Aug 19	128.95000 -2.30	131.25	128.65	130.90	628,322
26 Aug 19	131.25000 -0.25	132.00	130.65	131.55	236,385
23 Aug 19	131.50000 +0.60	133.00	130.55	131.05	540,882
22 Aug 19	130.89999 -0.35	131.70	130.10	130.60	368,027
21 Aug 19	131.25000 +1.80	131.35	129.50	129.50	319,526
20 Aug 19	129.45000 -0.40	130.15	129.10	129.90	276,430
19 Aug 19	129.85001 +0.85	130.60	128.75	128.75	283,144
16 Aug 19	129.00000 +1.75	129.45	127.25	127.40	698,188
15 Aug 19	127.25000 +0.15	128.40	125.35	127.05	527,652
14 Aug 19	127.10000 -1.10	128.95	126.25	128.75	413,707
13 Aug 19	128.20000 +0.40	128.70	126.30	128.05	421,937
12 Aug 19	127.80000 -0.75	130.70	127.80	129.35	249,750
09 Aug 19	128.55000 -0.45	130.00	127.90	127.90	432,110
08 Aug 19	129.00000 +1.45	130.15	127.75	130.10	420,571
07 Aug 19	127.55000 +1.95	127.75	125.75	126.75	474,032
06 Aug 19	125.60000 -2.10	127.70	125.60	127.20	706,590
05 Aug 19	127.70000 -2.35	130.60	127.40	129.60	535,367
02 Aug 19	130.05000 -2.95	132.70	130.05	132.15	753,685
01 Aug 19	133.00000 +6.70	133.25	126.75	127.00	1,074,681
31 Jul 19	126.30000 +1.50	126.50	123.90	125.05	535,432
30 Jul 19	124.80000 +0.45	126.15	124.00	124.60	546,575
29 Jul 19	124.35000 -3.10	126.85	124.20	126.70	785,987
26 Jul 19	127.45000 +0.50	127.45	126.05	126.80	444,053
25 Jul 19	126.95000 +0.25	129.75	126.60	127.25	733,043
24 Jul 19	126.70000 -0.60	128.00	125.90	127.30	633,712
23 Jul 19	127.30000 -0.95	128.90	127.10	128.60	477,516
22 Jul 19	128.25000 -1.15	129.20	128.15	128.65	552,585
19 Jul 19	129.39999 +1.00	129.40	127.95	128.90	653,462
18 Jul 19	128.39999 +1.35	128.50	126.80	127.15	507,669
17 Jul 19	127.05000 -0.50	127.50	126.60	126.95	477,426
16 Jul 19	127.55000 +0.15	128.05	126.60	127.30	362,008
15 Jul 19	127.40000 +0.40	128.10	126.50	126.90	368,148
12 Jul 19	127.00000 -1.35	129.00	126.95	128.20	390,282
11 Jul 19	128.35001 +0.35	128.85	127.90	128.55	453,451
10 Jul 19	128.00000 -0.35	129.00	127.90	128.70	317,481
09 Jul 19	128.35001 -0.10	129.20	127.95	128.00	412,443
08 Jul 19	128.45000 -0.05	128.95	127.90	128.10	348,633
05 Jul 19	128.50000 -1.30	130.70	127.80	130.15	478,465
04 Jul 19	129.80000 +0.40	130.25	128.70	129.90	321,899
03 Jul 19	129.39999 +0.70	130.70	129.00	129.00	418,981
02 Jul 19	128.70000 +0.80	128.90	127.50	127.90	542,928
01 Jul 19	127.90000 +3.50	128.00	125.00	125.20	705,870
28 Jun 19	124.40000 +0.90	124.65	123.55	123.55	476,264
27 Jun 19	123.50000 -1.30	125.25	122.70	125.25	483,827
26 Jun 19	124.80000 -2.05	126.40	124.75	126.25	509,047
25 Jun 19	126.85000 +0.70	127.55	125.65	125.65	324,128
24 Jun 19	126.15000 -0.65	128.05	126.00	126.75	417,164
21 Jun 19	126.80000 +1.40	126.80	125.45	125.50	1,374,676
20 Jun 19	125.40000 -0.90	127.05	125.10	127.00	462,903
19 Jun 19	126.30000 -0.20	126.55	125.65	126.40	499,864
18 Jun 19	126.50000 +1.75	126.85	124.40	125.05	592,502
17 Jun 19	124.75000 -0.95	125.25	123.95	124.50	504,029
14 Jun 19	125.70000 -0.05	126.00	125.05	125.65	278,858
13 Jun 19	125.75000 -1.20	127.55	125.45	126.60	524,657
12 Jun 19	126.95000 +0.00	127.05	125.90	126.90	453,565
11 Jun 19	126.95000 +0.60	129.15	126.85	127.85	671,374
07 Jun 19	126.35000 +1.10	126.80	125.45	125.90	416,612
06 Jun 19	125.25000 +0.00	125.80	124.30	125.35	347,305
05 Jun 19	125.25000 +0.45	125.55	124.15	124.55	397,768
04 Jun 19	124.80000 +1.45	125.30	122.85	123.25	570,973
03 Jun 19	123.35000 -0.40	124.50	123.05	123.55	638,844
31 May 19	123.75000 -1.60	125.00	123.25	124.60	609,778
30 May 19	125.35000 +1.75	126.00	124.20	124.50	407,570
29 May 19	123.60000 -0.50	124.60	123.20	124.00	589,233
28 May 19	124.10000 -0.90	125.50	123.90	125.50	648,417
27 May 19	125.00000 -0.50	125.70	124.70	125.65	218,148
24 May 19	125.50000 +2.15	125.90	123.65	123.70	692,989
23 May 19	123.35000 -0.90	124.50	122.45	123.95	565,946
22 May 19	124.25000 +2.35	125.15	122.15	122.15	561,501
21 May 19	121.90000 -0.10	122.90	121.70	122.35	356,620
20 May 19	122.00000 -0.35	122.75	121.40	121.95	344,020
17 May 19	122.35000 +0.70	122.60	120.60	121.00	510,764
16 May 19	121.65000 +0.25	121.75	120.05	120.75	471,254
15 May 19	121.40000 +0.60	121.75	120.55	120.65	605,652
14 May 19	120.80000 +2.80	120.80	118.45	118.85	639,787
13 May 19	118.00000 -0.25	118.70	117.95	118.05	433,101
10 May 19	118.25000 +0.95	120.50	117.85	118.35	731,272
09 May 19	117.30000 -3.35	118.15	116.50	116.85	630,609
08 May 19	120.65000 -0.40	121.20	119.85	120.50	646,451
07 May 19	121.05000 +0.65	122.10	120.10	120.45	760,065
06 May 19	120.40000 +1.55	120.40	117.10	117.50	421,130
03 May 19	118.85000 +0.10	118.95	117.70	117.90	398,659
02 May 19	118.75000 -0.15	119.95	117.20	117.35	661,776
30 Apr 19	118.90000 +1.95	118.90	117.05	117.05	558,137
29 Apr 19	116.95000 -0.40	117.60	116.20	117.00	377,556
26 Apr 19	117.35000 -0.45	118.05	117.25	117.55	424,237
25 Apr 19	117.80000 -0.90	118.65	117.80	118.20	355,390
24 Apr 19	118.70000 +0.35	119.45	117.60	118.55	529,130
23 Apr 19	118.35000 +0.30	118.70	117.45	118.10	473,873
18 Apr 19	118.05000 +1.15	118.05	116.50	116.55	592,996
17 Apr 19	116.90000 -0.60	117.65	115.80	117.45	493,839
16 Apr 19	117.50000 +4.60	117.75	112.70	113.05	992,007
15 Apr 19	112.90000 -1.65	114.20	112.45	113.50	711,071
12 Apr 19	114.55000 -0.15	115.40	114.35	114.50	388,894
11 Apr 19	114.70000 -0.55	116.15	114.70	115.50	410,994
10 Apr 19	115.25000 +0.45	115.75	114.35	115.00	325,415
09 Apr 19	114.80000 -1.30	116.25	113.95	116.10	573,448
08 Apr 19	116.10000 -0.25	116.75	115.15	116.35	398,322
05 Apr 19	116.35000 -0.25	116.65	115.05	115.95	449,324
04 Apr 19	116.60000 -0.40	117.35	115.65	116.85	496,812
03 Apr 19	117.00000 +1.50	117.00	115.30	116.45	564,400
02 Apr 19	115.50000 +1.30	115.55	113.85	114.45	403,556
01 Apr 19	114.20000 -0.10	114.85	113.80	114.75	410,603
29 Mar 19	114.30000 +0.35	114.85	113.85	114.60	309,671
28 Mar 19	113.95000 +0.20	114.70	113.60	113.85	280,539
27 Mar 19	113.75000 +0.65	114.50	113.05	113.45	491,500
26 Mar 19	113.10000 +1.90	113.25	111.25	112.10	407,263
25 Mar 19	111.20000 -0.70	112.35	110.85	111.75	370,744
22 Mar 19	111.90000 +0.80	112.15	110.60	111.55	650,250
21 Mar 19	111.10000 -3.40	114.20	109.60	114.00	978,958
20 Mar 19	114.50000 -1.20	116.10	114.10	115.70	379,904
19 Mar 19	115.70000 +0.70	115.95	114.95	114.95	356,937
18 Mar 19	115.00000 -0.60	115.60	114.85	115.50	476,480
15 Mar 19	115.60000 +1.40	115.60	114.10	114.65	1,410,660
14 Mar 19	114.20000 -0.45	114.95	113.85	114.95	460,871
13 Mar 19	114.65000 +1.30	114.85	113.20	113.55	413,447
12 Mar 19	113.35000 +0.25	113.80	112.95	113.30	395,478
11 Mar 19	113.10000 -0.60	113.70	112.35	113.70	433,867
08 Mar 19	113.70000 +1.00	113.85	112.40	112.40	595,769
07 Mar 19	112.70000 +0.30	112.95	111.85	111.90	563,455
06 Mar 19	112.40000 +0.40	112.45	111.75	111.90	316,911
05 Mar 19	112.00000 +0.25	112.15	110.80	111.25	450,476
04 Mar 19	111.75000 -1.25	113.05	111.30	112.95	486,501
01 Mar 19	113.00000 +1.90	113.10	111.05	111.75	552,506
28 Feb 19	111.10000 +1.25	111.85	109.20	109.25	624,664
27 Feb 19	109.85000 -2.20	111.65	109.65	111.50	555,720
26 Feb 19	112.05000 +0.05	112.30	110.85	111.10	391,834
25 Feb 19	112.00000 -0.10	112.65	111.30	112.10	396,618
22 Feb 19	112.10000 +1.00	112.25	110.85	111.35	490,022
21 Feb 19	111.10000 +0.05	111.50	110.70	111.30	533,023
20 Feb 19	111.05000 +0.30	111.15	109.65	110.75	553,149
19 Feb 19	110.75000 -1.00	112.35	110.00	112.35	601,337
18 Feb 19	111.75000 +0.45	112.15	111.10	111.15	391,990
15 Feb 19	111.30000 +1.05	111.55	108.50	110.00	953,829
14 Feb 19	110.25000 -3.65	114.45	109.35	114.40	1,084,824
13 Feb 19	113.90000 +0.75	114.30	112.95	114.10	490,173
12 Feb 19	113.15000 -0.65	115.40	113.15	115.15	527,537
11 Feb 19	113.80000 +1.65	114.35	112.45	112.60	469,684
08 Feb 19	112.15000 -2.20	115.15	110.90	114.25	774,590
07 Feb 19	114.35000 -1.20	117.15	114.35	115.40	605,513
06 Feb 19	115.55000 -0.25	116.20	114.85	115.55	419,171
05 Feb 19	115.80000 +0.20	116.75	115.20	115.75	582,668
04 Feb 19	115.60000 +0.05	115.70	114.00	115.50	543,895
01 Feb 19	115.55000 -0.70	116.70	115.00	116.30	480,408
31 Jan 19	116.25000 +0.35	116.90	115.20	116.00	638,327
30 Jan 19	115.90000 -0.75	116.95	115.45	116.85	365,381
29 Jan 19	116.65000 +1.00	117.35	115.65	115.75	560,597
28 Jan 19	115.65000 +0.70	116.25	114.80	115.05	505,997
25 Jan 19	114.95000 +0.35	116.50	114.85	115.50	666,524
24 Jan 19	114.60000 +0.05	115.15	114.15	114.55	429,894
23 Jan 19	114.55000 +1.30	115.15	113.40	114.00	589,417
22 Jan 19	113.25000 -1.40	114.30	112.75	113.20	522,411
21 Jan 19	114.65000 +0.20	114.85	114.00	114.40	231,219
18 Jan 19	114.45000 +1.55	114.90	113.00	113.45	719,940
17 Jan 19	112.90000 +1.05	113.30	110.90	111.00	631,658
16 Jan 19	111.85000 +2.50	111.85	109.40	109.50	736,730
15 Jan 19	109.35000 +1.40	109.35	106.90	108.90	429,738
14 Jan 19	107.95000 -0.75	108.55	107.45	108.20	311,049
11 Jan 19	108.70000 +0.70	109.55	108.00	108.25	478,477
10 Jan 19	108.00000 +0.10	108.35	106.95	107.55	442,912
09 Jan 19	107.90000 +0.40	108.35	107.00	107.90	443,574
08 Jan 19	107.50000 +0.25	108.65	107.25	107.25	525,973
07 Jan 19	107.25000 -0.25	108.40	106.50	108.30	292,334
04 Jan 19	107.50000 +2.55	107.50	105.55	106.65	578,274
03 Jan 19	104.95000 -1.00	105.75	104.70	105.05	415,909
02 Jan 19	105.95000 +1.00	106.05	103.95	104.70	526,836
28 Dec 18	104.95000 +1.90	105.00	103.25	103.25	313,319
27 Dec 18	103.05000 -2.95	106.55	102.45	106.55	544,339
21 Dec 18	106.00000 +1.10	106.55	104.30	104.90	1,310,481
20 Dec 18	104.90000 +0.05	105.55	103.60	104.25	685,328
19 Dec 18	104.85000 +2.05	105.65	103.30	103.30	827,073
18 Dec 18	102.80000 -1.90	104.65	102.40	104.55	925,236
17 Dec 18	104.70000 -2.15	106.85	104.50	106.40	675,245
14 Dec 18	106.85000 -1.30	107.65	106.35	107.10	527,520
13 Dec 18	108.15000 -1.25	109.60	106.90	109.55	654,394
12 Dec 18	109.40000 -1.15	111.40	109.40	110.95	626,408
11 Dec 18	110.55000 +0.20	111.70	110.15	111.10	469,784
10 Dec 18	110.35000 -0.70	112.25	110.35	111.15	611,510
07 Dec 18	111.05000 +0.50	112.20	110.85	111.55	567,599
06 Dec 18	110.55000 -3.10	112.75	110.40	112.60	735,281
05 Dec 18	113.65000 -1.35	114.55	113.45	114.45	419,195
04 Dec 18	115.00000 -0.25	115.85	114.75	114.75	438,379
03 Dec 18	115.25000 +2.45	115.55	114.40	114.50	526,177
30 Nov 18	112.80000 +1.60	112.85	111.25	111.50	560,116
29 Nov 18	111.20000 -2.05	113.80	110.20	113.30	694,778
28 Nov 18	113.25000 +0.00	114.05	112.85	113.80	337,601
27 Nov 18	113.25000 +0.75	113.65	112.05	112.70	476,744
26 Nov 18	112.50000 -2.05	115.90	112.35	115.15	529,175
23 Nov 18	114.55000 +0.30	114.55	113.15	114.10	367,825
22 Nov 18	114.25000 +0.40	115.25	113.95	114.40	669,322
21 Nov 18	113.85000 +2.05	114.15	112.00	112.55	596,907
20 Nov 18	111.80000 +0.05	113.50	111.70	111.75	665,197
19 Nov 18	111.75000 -2.75	114.85	111.75	114.55	679,716
16 Nov 18	114.50000 +4.60	114.70	110.50	110.50	997,610
15 Nov 18	109.90000 -1.35	112.15	109.10	111.40	496,830
14 Nov 18	111.25000 -0.90	112.50	109.80	111.80	576,611
13 Nov 18	112.15000 +0.50	112.20	111.20	111.65	548,922
12 Nov 18	111.65000 +0.50	113.20	110.60	111.70	614,300
09 Nov 18	111.15000 +0.10	112.15	110.50	110.60	603,873
08 Nov 18	111.05000 -0.65	112.35	110.75	111.95	455,112
07 Nov 18	111.70000 +0.40	112.40	111.35	112.10	421,699
06 Nov 18	111.30000 +0.65	111.75	110.55	110.70	500,492
05 Nov 18	110.65000 -1.10	112.00	110.40	111.40	485,500
02 Nov 18	111.75000 +0.30	112.85	111.20	112.70	874,133
01 Nov 18	111.45000 -0.40	112.45	111.15	111.65	681,439
31 Oct 18	111.85000 +2.55	112.15	110.65	111.45	810,752
30 Oct 18	109.30000 -0.10	113.55	107.85	113.30	764,447
29 Oct 18	109.40000 +0.10	110.60	108.75	109.40	451,782
26 Oct 18	109.30000 -0.10	110.20	107.75	109.00	890,588
25 Oct 18	109.40000 -2.60	109.65	106.65	109.50	1,424,404
24 Oct 18	112.00000 -0.25	113.85	111.85	112.90	749,887
23 Oct 18	112.25000 -1.70	114.10	111.35	113.55	786,810
22 Oct 18	113.95000 +0.40	114.50	112.80	114.00	556,294
19 Oct 18	113.55000 +1.60	114.35	112.00	112.20	749,547
18 Oct 18	111.95000 +1.60	113.15	110.60	110.65	901,244
17 Oct 18	110.35000 -1.15	112.75	110.35	112.60	701,874
16 Oct 18	111.50000 +1.60	111.70	109.50	110.15	718,007
15 Oct 18	109.90000 +0.00	110.10	108.55	108.55	490,859
12 Oct 18	109.90000 +0.95	110.90	109.30	109.95	899,752
11 Oct 18	108.95000 -2.95	110.95	108.90	110.80	1,039,271
10 Oct 18	111.90000 -2.45	114.75	111.40	114.45	734,986
09 Oct 18	114.35000 +0.70	114.45	112.45	113.40	593,663
08 Oct 18	113.65000 -2.30	115.55	113.05	115.25	546,195
05 Oct 18	115.95000 -1.60	118.20	115.95	117.70	505,668
04 Oct 18	117.55000 +1.75	117.75	115.45	115.90	614,871
02 Oct 18	115.80000 +0.50	116.50	114.55	115.05	451,906
01 Oct 18	115.30000 -0.10	116.30	114.80	114.95	466,604
28 Sep 18	115.40000 -1.90	117.25	114.80	117.20	725,478
27 Sep 18	117.30000 +0.35	117.40	116.55	116.65	336,305
26 Sep 18	116.95000 -0.50	117.50	116.40	116.75	489,605
25 Sep 18	117.45000 +0.50	117.65	115.85	117.05	516,982
24 Sep 18	116.95000 +1.60	117.05	115.15	115.30	595,906
21 Sep 18	115.35000 -0.20	116.05	115.00	115.65	1,559,615
20 Sep 18	115.55000 -0.60	116.25	114.30	116.00	889,348
19 Sep 18	116.15000 -1.60	118.10	116.05	117.75	754,859
18 Sep 18	117.75000 +0.15	117.85	117.00	117.50	380,596
17 Sep 18	117.60000 -0.10	118.35	117.30	117.45	367,845
14 Sep 18	117.70000 +0.55	118.55	116.95	117.65	427,548
13 Sep 18	117.15000 -1.55	118.75	117.05	118.75	482,698
12 Sep 18	118.70000 -0.05	119.50	118.10	119.00	389,097
11 Sep 18	118.75000 +1.75	118.75	116.45	117.45	608,516
10 Sep 18	117.00000 -0.40	117.55	116.60	117.20	387,675
07 Sep 18	117.40000 +0.70	117.40	116.00	116.50	441,251
06 Sep 18	116.70000 -0.80	118.05	116.45	117.00	447,558
05 Sep 18	117.50000 -1.35	118.60	117.25	118.60	532,991
04 Sep 18	118.85000 -0.40	119.75	118.35	119.25	402,048
03 Sep 18	119.25000 +0.25	119.90	118.90	119.00	309,289
31 Aug 18	119.00000 -0.70	119.85	118.65	119.60	539,516
30 Aug 18	119.70000 +0.50	120.15	118.80	119.15	515,630
29 Aug 18	119.20000 +0.10	120.20	119.00	119.30	318,022
28 Aug 18	119.10000 -0.35	119.75	118.50	119.70	556,729
27 Aug 18	119.45000 +1.85	119.70	117.95	118.50	348,489
24 Aug 18	117.60000 +0.15	118.10	116.95	117.50	363,787
23 Aug 18	117.45000 +0.50	117.70	116.75	116.75	517,087
22 Aug 18	116.95000 +3.55	117.25	113.15	113.30	747,211
21 Aug 18	113.40000 +1.10	114.05	112.05	112.35	502,678
20 Aug 18	112.30000 +0.50	112.50	111.75	112.15	305,100
17 Aug 18	111.80000 +0.25	112.45	111.10	111.90	431,529
16 Aug 18	111.55000 -0.10	112.70	111.40	112.45	450,994
15 Aug 18	111.65000 -1.40	113.55	111.25	113.40	440,393
14 Aug 18	113.05000 -0.65	114.55	112.45	114.25	381,622
13 Aug 18	113.70000 +1.80	114.10	112.05	112.15	616,318
10 Aug 18	111.90000 -1.10	112.75	111.60	112.70	477,492
09 Aug 18	113.00000 +0.00	113.20	112.05	112.65	446,421
08 Aug 18	113.00000 -0.40	114.15	112.45	113.50	426,282
07 Aug 18	113.40000 -0.05	114.90	113.40	114.05	391,860
06 Aug 18	113.45000 +0.05	114.25	112.75	113.35	423,404
03 Aug 18	113.40000 +0.60	113.80	113.00	113.00	417,081
02 Aug 18	112.80000 -0.75	113.55	112.15	113.10	497,577
01 Aug 18	113.55000 +0.85	113.90	112.40	112.85	492,716
31 Jul 18	112.70000 -0.20	113.90	112.50	112.70	543,546
30 Jul 18	112.90000 +0.05	113.70	112.35	112.80	380,924
27 Jul 18	112.85000 -2.00	115.25	112.55	115.25	801,618
26 Jul 18	114.85000 -0.95	117.45	114.15	116.55	762,986
25 Jul 18	115.80000 -0.20	117.30	115.55	115.95	492,107
24 Jul 18	116.00000 +0.05	117.80	115.95	116.60	662,815
23 Jul 18	115.95000 -1.45	117.30	115.85	116.75	525,853
20 Jul 18	117.40000 -1.70	119.20	117.00	119.00	701,327
19 Jul 18	119.10000 -1.15	120.70	118.70	120.35	482,733
18 Jul 18	120.25000 +0.80	121.15	119.60	120.00	497,871
17 Jul 18	119.45000 +0.50	119.55	118.25	118.80	402,601
16 Jul 18	118.95000 +0.50	119.50	118.25	118.25	288,972
13 Jul 18	118.45000 -0.45	119.75	117.75	119.05	462,127
12 Jul 18	118.90000 +0.05	119.85	118.60	119.40	473,651
11 Jul 18	118.85000 +0.40	119.30	117.60	119.00	509,621
10 Jul 18	118.45000 +0.95	118.90	117.55	117.55	412,501
09 Jul 18	117.50000 +0.10	118.65	117.00	117.90	458,131
06 Jul 18	117.40000 +1.05	117.70	116.05	117.00	494,914
05 Jul 18	116.35000 -0.05	117.30	115.10	116.30	435,400
04 Jul 18	116.40000 +0.65	116.40	114.85	115.85	241,013
03 Jul 18	115.75000 +1.75	116.20	114.65	115.00	408,302
02 Jul 18	114.00000 -0.15	114.35	112.25	112.70	559,432
29 Jun 18	114.15000 +1.20	114.60	113.45	113.70	641,972
28 Jun 18	112.95000 -1.85	115.20	112.20	114.45	387,980
27 Jun 18	114.80000 +0.55	115.30	113.15	114.35	470,906
26 Jun 18	114.25000 +1.15	114.60	113.10	113.55	448,372
25 Jun 18	113.10000 -1.25	114.35	112.95	113.95	382,107
22 Jun 18	114.35000 -0.95	117.30	114.10	115.95	505,578
21 Jun 18	115.30000 +0.00	116.95	115.00	116.15	569,310
20 Jun 18	115.30000 +1.50	115.50	113.70	113.90	577,011
19 Jun 18	113.80000 -0.30	114.60	113.15	113.90	527,831
18 Jun 18	114.10000 -1.35	115.25	113.80	114.95	292,321
15 Jun 18	115.45000 -0.95	116.95	115.10	116.95	1,314,433
14 Jun 18	116.40000 +0.50	116.95	114.65	115.40	691,666
13 Jun 18	115.90000 -0.60	117.35	115.35	117.10	407,939
12 Jun 18	116.50000 +0.80	117.30	115.15	116.95	382,329
11 Jun 18	115.70000 -1.75	116.75	114.75	116.20	756,299
08 Jun 18	117.45000 +0.15	118.25	114.30	115.95	473,094
07 Jun 18	117.30000 -1.55	119.45	117.10	119.35	389,882
06 Jun 18	118.85000 +0.20	119.50	117.90	118.60	431,771
05 Jun 18	118.65000 +1.65	119.80	116.65	117.15	592,245
04 Jun 18	117.00000 +2.20	117.10	115.10	115.95	546,204
01 Jun 18	114.80000 +0.40	115.55	114.35	115.15	461,038
31 May 18	114.40000 +1.40	115.45	113.60	113.65	860,439
30 May 18	113.00000 +1.15	113.00	110.25	111.85	625,161
29 May 18	111.85000 -0.50	114.30	111.60	113.80	667,253
28 May 18	112.35000 +0.70	112.75	111.60	112.30	247,545
25 May 18	111.65000 +1.40	111.85	110.30	110.30	425,181
24 May 18	110.25000 +0.10	112.00	109.90	110.30	413,254
23 May 18	110.15000 -0.95	111.00	109.05	110.70	521,458
22 May 18	111.10000 -0.45	112.30	110.40	111.90	471,556
18 May 18	111.55000 -1.90	112.70	111.05	111.85	638,844
17 May 18	113.45000 -1.65	113.55	112.55	113.05	383,394
16 May 18	115.10000 -1.40	117.35	114.90	116.70	658,995
15 May 18	116.50000 +1.10	116.70	114.95	115.15	534,206
14 May 18	115.40000 -1.30	116.40	114.85	116.40	353,835
11 May 18	116.70000 +0.65	117.00	115.75	116.30	432,891
10 May 18	116.05000 +0.45	116.90	115.35	115.50	294,950
09 May 18	115.60000 +0.10	115.80	114.25	114.75	353,926
08 May 18	115.50000 -1.10	116.05	114.65	115.95	375,519
07 May 18	116.60000 +0.20	117.25	115.80	116.60	275,920
04 May 18	116.40000 +0.90	116.95	114.75	115.00	519,732
03 May 18	115.50000 -0.95	116.20	114.85	115.95	386,898
02 May 18	116.45000 +4.80	116.75	111.70	111.85	910,597
30 Apr 18	111.65000 -0.25	112.50	111.45	112.25	348,234
27 Apr 18	111.90000 -0.35	112.95	111.35	112.90	419,413
26 Apr 18	112.25000 +2.25	112.60	108.70	109.70	625,713
25 Apr 18	110.00000 -1.85	111.30	110.00	110.05	546,247
24 Apr 18	111.85000 +0.60	112.40	111.05	111.05	552,311
23 Apr 18	111.25000 -0.30	111.75	111.10	111.75	290,584
20 Apr 18	111.55000 -0.15	112.20	110.85	112.05	585,696
19 Apr 18	111.70000 +0.70	112.05	110.45	110.75	376,298
18 Apr 18	111.00000 +0.55	111.30	110.20	110.80	426,555
17 Apr 18	110.45000 +0.90	110.85	109.15	109.50	464,470
16 Apr 18	109.55000 +0.50	110.15	109.00	109.60	472,452
13 Apr 18	109.05000 +0.25	109.70	108.80	109.00	688,905
12 Apr 18	108.80000 -2.75	111.85	108.75	111.85	929,643
11 Apr 18	111.55000 -2.95	114.30	111.40	114.05	495,195
10 Apr 18	114.50000 -0.40	115.35	114.15	115.10	377,810
09 Apr 18	114.90000 +2.70	114.90	112.65	113.35	489,178
06 Apr 18	112.20000 -0.45	112.70	111.70	112.15	487,527
05 Apr 18	112.65000 +2.40	112.70	110.55	111.35	534,534
04 Apr 18	110.25000 -0.40	111.05	108.60	110.80	642,426
03 Apr 18	110.65000 +0.05	111.30	109.15	110.00	582,589
29 Mar 18	110.60000 +0.00	111.05	109.95	110.60	487,396
28 Mar 18	110.60000 -0.50	111.50	109.40	110.35	600,770
27 Mar 18	111.10000 +3.70	111.20	108.80	109.40	675,471
26 Mar 18	107.40000 -1.40	109.30	107.25	109.25	696,236
23 Mar 18	108.80000 -2.90	111.15	108.35	111.00	830,557
22 Mar 18	111.70000 +0.60	112.60	109.50	109.50	767,352
21 Mar 18	111.10000 +0.05	112.35	110.70	111.25	599,270
20 Mar 18	111.05000 +2.60	111.80	109.20	109.30	651,317
19 Mar 18	108.45000 -0.40	109.40	106.75	108.35	694,149
16 Mar 18	108.85000 -0.70	111.05	108.60	111.00	1,440,187
15 Mar 18	109.55000 -0.05	110.25	109.10	109.75	861,126
14 Mar 18	109.60000 +0.05	110.20	108.70	109.25	716,481
13 Mar 18	109.55000 -1.00	110.70	109.00	110.45	618,530
12 Mar 18	110.55000 +0.65	110.95	110.10	110.60	396,568
09 Mar 18	109.90000 -0.20	110.50	109.20	110.20	572,809
08 Mar 18	110.10000 +1.05	110.75	108.65	108.70	567,112
07 Mar 18	109.05000 +2.00	109.05	106.30	106.95	463,520
06 Mar 18	107.05000 -1.15	109.95	106.65	109.75	531,610
05 Mar 18	108.20000 +2.15	108.45	104.20	105.00	541,244
02 Mar 18	106.05000 -2.15	106.95	105.15	106.75	763,476
01 Mar 18	108.20000 -1.25	111.10	108.10	109.75	837,328
28 Feb 18	109.45000 +0.85	110.75	108.45	108.55	639,425
27 Feb 18	108.60000 +0.00	109.85	108.05	108.75	504,688
26 Feb 18	108.60000 -0.05	109.65	108.10	109.25	492,999
23 Feb 18	108.65000 -0.85	110.25	108.20	110.15	470,504
22 Feb 18	109.50000 +1.35	109.70	107.30	108.70	810,218
21 Feb 18	108.15000 +3.00	108.25	104.00	104.10	763,860
20 Feb 18	105.15000 -0.65	106.55	103.90	106.00	599,259
19 Feb 18	105.80000 -0.05	107.25	105.80	107.00	385,804
16 Feb 18	105.85000 +1.05	107.25	105.10	105.30	635,611
15 Feb 18	104.80000 +0.20	106.30	104.30	105.40	525,094
14 Feb 18	104.60000 +1.50	104.90	102.80	104.10	473,925
13 Feb 18	103.10000 -0.60	103.55	102.85	102.95	382,587
12 Feb 18	103.70000 +1.20	104.10	103.00	103.70	511,041
09 Feb 18	102.50000 -0.35	103.10	101.20	102.65	730,088
08 Feb 18	102.85000 -3.00	105.75	102.00	105.30	689,666
07 Feb 18	105.85000 +4.20	106.55	102.15	102.40	1,001,407
06 Feb 18	101.65000 -2.90	104.65	101.60	101.90	1,393,333
05 Feb 18	104.55000 +2.50	104.85	100.90	101.45	761,050
02 Feb 18	102.05000 -1.30	103.05	101.00	103.05	649,391
01 Feb 18	103.35000 +0.00	104.60	102.55	104.00	647,781
31 Jan 18	103.35000 -0.45	104.75	103.30	104.00	546,230
30 Jan 18	103.80000 +0.20	104.15	102.70	102.80	550,101
29 Jan 18	103.60000 -0.45	104.55	102.95	103.90	382,499
26 Jan 18	104.05000 +0.65	104.95	103.10	103.60	527,103
25 Jan 18	103.40000 -0.20	103.90	102.45	103.60	452,166
24 Jan 18	103.60000 +1.90	104.75	101.60	101.60	804,725
23 Jan 18	101.70000 +2.78	101.85	99.76	99.80	612,786
22 Jan 18	98.92000 +0.30	99.12	98.18	98.66	287,465
19 Jan 18	98.62000 +1.12	98.68	97.20	97.30	494,003
18 Jan 18	97.50000 -0.04	98.00	97.40	98.00	332,978
17 Jan 18	97.54000 -0.42	98.30	97.16	97.80	447,795
16 Jan 18	97.96000 -0.04	99.02	97.58	97.90	557,612
15 Jan 18	98.00000 -0.48	99.00	97.80	98.30	343,024
12 Jan 18	98.48000 -1.52	100.35	98.06	99.84	548,191
11 Jan 18	100.00000 -0.70	100.90	99.34	100.70	568,823
10 Jan 18	100.70000 +1.30	100.90	98.96	99.30	481,075
09 Jan 18	99.40000 -0.30	99.78	98.66	99.78	387,757
08 Jan 18	99.70000 +1.24	100.85	98.80	99.02	432,958
05 Jan 18	98.46000 +0.14	98.74	97.90	98.16	346,393
04 Jan 18	98.32000 +1.62	99.22	97.02	97.02	555,468
03 Jan 18	96.70000 +0.84	97.58	95.58	96.02	510,040
02 Jan 18	95.86000 -0.94	96.66	95.30	96.42	391,160
29 Dec 17	96.80000 +0.28	97.16	96.35	96.44	246,828
28 Dec 17	96.52000 -0.25	97.00	96.17	96.93	235,980
27 Dec 17	96.77000 +0.14	97.65	96.42	96.45	333,795
22 Dec 17	96.63000 -0.15	97.00	96.14	96.30	279,015
21 Dec 17	96.78000 +0.44	96.83	95.02	96.14	470,731
20 Dec 17	96.34000 -0.54	97.35	95.62	97.11	449,400
19 Dec 17	96.88000 -1.18	98.19	96.73	98.00	355,909
18 Dec 17	98.06000 -0.10	99.67	97.66	98.59	471,554
15 Dec 17	98.16000 +0.51	98.16	96.61	97.05	1,019,098
14 Dec 17	97.65000 -1.88	98.52	96.72	98.19	590,753
13 Dec 17	99.53000 +0.30	100.20	99.23	99.37	410,400
12 Dec 17	99.23000 -0.66	100.00	98.88	99.90	461,809
11 Dec 17	99.89000 +0.87	100.25	98.93	99.02	473,123
08 Dec 17	99.02000 +0.69	99.99	98.66	99.00	575,872
07 Dec 17	98.33000 +0.43	98.45	97.48	98.41	558,151
06 Dec 17	97.90000 +1.00	98.20	96.05	96.57	516,237
05 Dec 17	96.90000 +1.70	97.35	95.16	95.38	751,284
04 Dec 17	95.20000 +1.99	95.43	94.03	94.65	464,706
01 Dec 17	93.21000 -2.04	95.33	93.21	94.98	756,358
30 Nov 17	95.25000 +0.82	95.69	93.94	94.23	707,686
29 Nov 17	94.43000 +1.39	94.93	93.85	94.00	617,012
28 Nov 17	93.04000 +1.52	93.13	91.37	91.37	469,635
27 Nov 17	91.52000 -0.28	92.31	91.33	91.81	234,341
24 Nov 17	91.80000 +0.25	92.56	90.94	91.50	255,046
23 Nov 17	91.55000 -0.72	92.29	91.39	91.84	290,878
22 Nov 17	92.27000 -1.88	94.19	92.27	94.19	458,126
21 Nov 17	94.15000 +0.04	94.28	93.23	93.92	491,045
20 Nov 17	94.11000 +0.11	94.11	92.89	93.39	401,867
17 Nov 17	94.00000 +1.19	94.91	92.69	92.73	828,149
16 Nov 17	92.81000 +0.87	93.13	91.50	92.26	564,842
15 Nov 17	91.94000 +1.63	92.25	89.75	90.13	544,093
14 Nov 17	90.31000 -0.11	90.88	89.88	90.77	344,862
13 Nov 17	90.42000 -0.91	91.35	89.28	91.22	407,024
10 Nov 17	91.33000 +0.20	91.67	90.61	91.13	545,885
09 Nov 17	91.13000 -0.83	93.43	90.95	92.20	694,978
08 Nov 17	91.96000 +1.55	92.29	89.51	90.54	661,511
07 Nov 17	90.41000 -0.16	91.31	90.31	91.14	366,426
06 Nov 17	90.57000 -0.46	91.51	89.55	91.18	381,558
03 Nov 17	91.03000 +1.08	91.29	89.79	90.22	491,661
02 Nov 17	89.95000 -0.59	91.36	89.53	90.74	520,888
01 Nov 17	90.54000 +1.86	90.71	89.22	89.52	697,507
30 Oct 17	88.68000 -1.35	90.51	88.60	90.21	681,470
27 Oct 17	90.03000 -1.08	93.05	89.03	89.30	1,243,114
26 Oct 17	91.11000 +0.63	91.64	89.59	91.09	791,147
25 Oct 17	90.48000 +0.18	91.05	89.50	90.41	522,228
24 Oct 17	90.30000 -1.91	92.15	90.15	91.50	700,459
23 Oct 17	92.21000 -0.62	93.31	91.94	93.01	372,369
20 Oct 17	92.83000 +1.78	92.83	91.09	91.44	655,764
19 Oct 17	91.05000 -1.81	93.18	90.89	93.07	612,370
18 Oct 17	92.86000 -1.73	94.72	92.52	93.50	790,317
17 Oct 17	94.59000 -0.12	94.68	93.04	93.30	845,777
16 Oct 17	94.71000 -0.39	95.27	94.46	94.95	375,003
13 Oct 17	95.10000 -0.80	96.23	94.96	96.15	428,568
12 Oct 17	95.90000 +1.40	96.26	94.36	94.76	384,649
11 Oct 17	94.50000 +0.99	94.59	93.59	93.63	355,725
10 Oct 17	93.51000 +0.30	94.02	92.86	93.37	236,949
09 Oct 17	93.21000 -0.39	94.95	93.21	93.57	290,662
06 Oct 17	93.60000 +0.41	93.90	93.12	93.13	298,355
05 Oct 17	93.19000 +0.90	93.37	91.32	92.50	360,405
04 Oct 17	92.29000 -0.17	93.13	91.87	92.96	496,558
02 Oct 17	92.46000 +0.75	92.50	91.31	91.31	344,342
29 Sep 17	91.71000 +1.01	91.82	90.78	90.90	411,914
28 Sep 17	90.70000 -0.17	91.40	90.26	91.00	374,022
27 Sep 17	90.87000 +0.35	90.95	90.22	90.56	326,821
26 Sep 17	90.52000 -0.14	91.12	89.53	90.38	601,144
25 Sep 17	90.66000 +0.51	91.07	89.63	90.07	565,852
22 Sep 17	90.15000 -3.86	93.71	89.18	93.71	1,034,363
21 Sep 17	94.01000 -0.77	95.14	94.01	95.06	324,197
20 Sep 17	94.78000 -0.59	95.55	94.16	94.87	250,804
19 Sep 17	95.37000 +0.78	95.94	94.72	94.73	481,668
18 Sep 17	94.59000 +1.14	94.60	93.85	94.10	367,865
15 Sep 17	93.45000 +0.83	93.80	92.60	92.74	1,077,641
14 Sep 17	92.62000 -1.63	94.21	92.61	94.14	657,880
13 Sep 17	94.25000 +0.77	94.32	93.11	93.13	522,658
12 Sep 17	93.48000 -0.24	94.34	93.16	94.34	409,132
11 Sep 17	93.72000 +1.47	94.69	92.99	92.99	522,203
08 Sep 17	92.25000 +0.11	92.83	91.54	91.99	378,672
07 Sep 17	92.14000 -0.53	93.18	91.87	93.00	368,972
06 Sep 17	92.67000 +1.29	92.75	90.74	90.74	405,831
05 Sep 17	91.38000 +0.17	92.10	91.00	91.41	401,230
04 Sep 17	91.21000 -0.09	91.39	90.42	90.44	282,042
01 Sep 17	91.30000 +1.51	91.48	89.00	89.01	565,662
31 Aug 17	89.79000 +0.56	90.52	89.18	89.70	387,321
30 Aug 17	89.23000 +1.02	89.67	88.35	88.47	325,568
29 Aug 17	88.21000 -1.33	89.21	87.90	89.04	386,520
28 Aug 17	89.54000 -1.09	90.30	89.38	90.24	180,723
25 Aug 17	90.63000 +1.13	91.99	89.52	89.60	421,472
24 Aug 17	89.50000 +0.08	90.31	89.37	89.37	259,300
23 Aug 17	89.42000 -0.42	89.94	89.36	89.93	245,104
22 Aug 17	89.84000 +0.81	90.00	89.16	89.45	281,389
21 Aug 17	89.03000 -0.41	89.31	88.63	89.00	272,006
18 Aug 17	89.44000 +0.24	89.94	87.91	88.55	266,427
17 Aug 17	89.20000 -0.55	90.23	89.05	89.35	245,372
16 Aug 17	89.75000 +0.81	90.48	88.99	89.24	302,827
15 Aug 17	88.94000 -0.33	89.53	88.87	89.39	283,196
14 Aug 17	89.27000 +0.96	89.61	88.67	88.74	359,456
11 Aug 17	88.31000 -0.29	88.81	88.00	88.47	268,173
10 Aug 17	88.60000 -0.64	89.45	88.39	89.44	305,762
09 Aug 17	89.24000 -0.77	89.46	88.47	89.34	309,652
08 Aug 17	90.01000 -0.43	90.82	89.74	90.45	258,057
07 Aug 17	90.44000 -0.87	91.30	90.05	91.15	278,280
04 Aug 17	91.31000 +0.96	91.50	90.27	90.28	376,753
03 Aug 17	90.35000 +0.55	90.48	89.24	89.51	267,815
02 Aug 17	89.80000 +0.34	90.60	88.67	89.35	490,920
01 Aug 17	89.46000 +1.05	89.87	87.83	88.00	430,713
31 Jul 17	88.41000 -0.27	89.27	88.31	88.31	383,229
28 Jul 17	88.68000 -0.57	89.09	87.96	88.58	512,187
27 Jul 17	89.25000 -3.48	89.43	88.09	88.50	1,044,386
26 Jul 17	92.73000 -0.12	93.51	92.50	92.64	326,918
25 Jul 17	92.85000 +1.39	93.33	91.78	91.80	355,063
24 Jul 17	91.46000 -0.88	92.65	91.22	92.17	496,400
21 Jul 17	92.34000 -1.16	93.69	92.12	93.32	523,186
20 Jul 17	93.50000 -0.46	94.51	93.19	94.34	361,571
19 Jul 17	93.96000 -0.72	95.05	93.49	94.85	356,412
18 Jul 17	94.68000 -0.75	95.85	94.29	94.93	435,929
17 Jul 17	95.43000 -1.31	96.61	94.58	96.16	433,454
14 Jul 17	96.74000 +0.08	97.00	96.34	96.80	435,421
13 Jul 17	96.66000 +0.40	97.00	96.25	96.43	329,279
12 Jul 17	96.26000 +0.56	96.57	95.70	95.70	389,068
11 Jul 17	95.70000 +0.22	96.37	95.21	95.21	317,456
10 Jul 17	95.48000 +0.08	96.13	95.21	96.00	324,973
07 Jul 17	95.40000 -0.10	95.55	94.74	95.30	373,316
06 Jul 17	95.50000 +0.16	95.95	94.33	95.60	547,850
05 Jul 17	95.34000 +2.96	95.47	91.98	92.33	497,919
04 Jul 17	92.38000 -0.13	92.77	92.00	92.00	208,270
03 Jul 17	92.51000 +0.09	92.90	91.80	92.53	294,081
30 Jun 17	92.42000 +0.52	92.91	91.37	91.75	480,425
29 Jun 17	91.90000 -2.00	94.20	91.90	94.06	407,825
28 Jun 17	93.90000 +0.50	93.90	92.52	92.80	367,557
27 Jun 17	93.40000 -1.21	94.58	93.00	94.36	366,217
26 Jun 17	94.61000 -0.06	95.08	94.61	94.97	320,242
23 Jun 17	94.67000 -0.86	95.79	94.60	95.29	285,580
22 Jun 17	95.53000 -0.38	96.02	95.04	96.02	270,746
21 Jun 17	95.91000 -1.74	97.67	95.86	97.67	433,810
20 Jun 17	97.65000 +0.35	98.42	97.54	97.78	487,151
19 Jun 17	97.30000 +1.92	97.45	95.68	95.72	402,975
16 Jun 17	95.38000 +0.58	95.46	94.36	95.00	962,427
15 Jun 17	94.80000 +0.79	95.00	94.00	94.35	524,670
14 Jun 17	94.01000 +0.36	94.82	93.07	93.95	503,885
13 Jun 17	93.65000 +1.67	93.82	92.02	92.37	362,079
12 Jun 17	91.98000 -0.79	92.55	91.74	92.55	223,824
09 Jun 17	92.77000 -0.78	93.91	92.64	93.32	339,590
08 Jun 17	93.55000 +0.24	93.98	93.25	93.25	219,832
07 Jun 17	93.31000 +0.18	93.62	92.77	93.13	444,379
06 Jun 17	93.13000 -0.48	94.20	93.09	93.46	484,131
02 Jun 17	93.61000 +1.78	93.61	91.96	92.14	308,626
01 Jun 17	91.83000 -0.65	92.85	91.74	92.64	420,019
31 May 17	92.48000 +0.37	93.11	91.85	92.00	481,292
30 May 17	92.11000 +1.05	92.45	91.07	91.07	432,583
29 May 17	91.06000 +0.57	91.12	90.35	90.45	149,360
26 May 17	90.49000 -0.02	90.66	89.93	90.47	226,083
25 May 17	90.51000 -0.57	92.43	90.39	91.23	193,543
24 May 17	91.08000 +1.23	91.25	89.70	89.82	410,187
23 May 17	89.85000 +0.36	90.51	89.39	89.50	388,243
22 May 17	89.49000 +0.17	90.10	89.07	89.75	298,425
19 May 17	89.32000 +0.32	89.49	88.76	89.14	450,081
18 May 17	89.00000 -3.65	90.24	87.79	89.35	1,128,607
17 May 17	92.65000 -1.35	94.00	92.08	93.73	827,089
16 May 17	94.00000 -0.37	94.53	93.83	94.13	391,349
15 May 17	94.37000 +0.27	94.91	93.88	94.76	294,073
12 May 17	94.10000 +0.62	94.45	93.43	93.45	473,550
11 May 17	93.48000 +0.09	93.57	93.17	93.29	283,671
10 May 17	93.39000 +0.51	93.71	92.50	92.75	308,185
09 May 17	92.88000 +0.13	93.30	92.60	92.80	336,103
08 May 17	92.75000 +0.23	93.04	92.34	92.92	390,130
05 May 17	92.52000 -0.52	92.66	91.95	92.59	374,146
04 May 17	93.04000 +1.53	93.11	91.55	91.88	444,057
03 May 17	91.51000 +0.01	91.87	90.73	91.27	391,317
02 May 17	91.50000 +1.65	91.70	90.13	90.49	652,049
28 Apr 17	89.85000 -0.84	90.83	89.22	90.68	545,163
27 Apr 17	90.69000 +3.41	91.22	88.15	88.32	787,651
26 Apr 17	87.28000 -0.55	88.63	86.60	87.85	331,002
25 Apr 17	87.83000 +1.46	87.90	86.55	86.69	489,865
24 Apr 17	86.37000 +0.77	87.22	85.99	86.68	543,460
21 Apr 17	85.60000 -0.01	86.03	85.17	85.82	472,760
20 Apr 17	85.61000 -0.04	86.14	85.13	85.47	355,708
19 Apr 17	85.65000 +0.36	85.71	84.81	85.27	345,595
18 Apr 17	85.29000 +0.47	86.08	84.78	85.18	494,167
13 Apr 17	84.82000 -1.33	85.98	84.76	85.70	394,982
12 Apr 17	86.15000 -0.94	87.14	85.47	86.82	472,173
11 Apr 17	87.09000 -0.71	88.27	86.69	87.55	487,900
10 Apr 17	87.80000 +0.30	88.31	87.38	87.81	422,694
07 Apr 17	87.50000 +0.32	87.96	86.55	86.55	571,070
06 Apr 17	87.18000 -0.07	87.59	86.38	86.68	491,996
05 Apr 17	87.25000 -0.70	88.15	86.51	87.92	552,438
04 Apr 17	87.95000 +0.25	88.70	87.50	87.50	1,422,519
03 Apr 17	87.70000 +1.52	87.71	86.25	86.58	727,685
31 Mar 17	86.18000 +0.96	86.72	85.22	85.22	186,664
30 Mar 17	85.22000 +1.43	85.23	83.67	84.20	130,597
29 Mar 17	83.79000 +1.92	83.79	81.91	82.40	156,427
28 Mar 17	81.87000 -0.10	82.30	80.90	82.30	64,034
27 Mar 17	81.97000 +0.71	82.02	80.14	80.14	70,982
24 Mar 17	81.26000 +0.10	81.75	80.49	81.22	62,805
23 Mar 17	81.16000 +1.59	81.23	79.10	79.87	87,696
22 Mar 17	79.57000 -1.44	80.96	79.18	80.96	133,411
21 Mar 17	81.01000 -0.32	81.89	80.79	81.80	79,043
20 Mar 17	81.33000 +0.04	81.87	80.72	81.10	121,854
17 Mar 17	81.29000 +1.20	81.29	77.25	79.48	87,574
16 Mar 17	80.09000 +0.15	81.23	79.91	81.23	46,666
15 Mar 17	79.94000 +0.19	80.37	79.10	79.32	38,851
14 Mar 17	79.75000 +0.27	80.21	78.20	79.12	47,000
13 Mar 17	79.48000 -0.23	79.83	79.28	79.80	59,420
10 Mar 17	79.71000 +0.86	79.85	78.73	79.10	84,166
09 Mar 17	78.85000 +0.70	79.20	77.60	77.60	77,008
08 Mar 17	78.15000 -0.06	78.49	77.21	78.20	124,359
07 Mar 17	78.21000 -0.67	79.54	77.81	78.32	75,720
06 Mar 17	78.88000 -0.74	79.48	78.36	79.48	87,509
03 Mar 17	79.62000 -1.52	80.90	79.45	80.78	52,887
02 Mar 17	81.14000 +0.01	81.66	81.00	81.10	62,362
01 Mar 17	81.13000 +0.94	81.40	80.31	81.07	123,124
28 Feb 17	80.19000 +0.48	82.00	79.67	79.67	119,083
27 Feb 17	79.71000 -1.92	80.30	78.30	79.75	347,544
24 Feb 17	81.63000 -0.46	82.93	81.44	81.59	69,505
23 Feb 17	82.09000 +0.10	82.42	81.80	81.97	42,568
22 Feb 17	81.99000 -0.36	82.77	81.50	82.00	56,613
21 Feb 17	82.35000 +0.40	82.94	81.28	81.28	73,825
20 Feb 17	81.95000 +0.73	82.42	81.35	81.35	45,303
17 Feb 17	81.22000 -0.22	82.01	80.64	82.00	114,537
16 Feb 17	81.44000 -0.16	82.65	80.23	82.65	103,967
15 Feb 17	81.60000 +0.48	82.23	81.07	81.31	73,089
14 Feb 17	81.12000 -0.45	81.84	81.00	81.00	69,056
13 Feb 17	81.57000 +0.57	81.87	81.19	81.70	79,190
10 Feb 17	81.00000 +0.18	81.92	80.53	80.53	43,619
09 Feb 17	80.82000 +0.38	81.67	80.49	80.68	43,907
08 Feb 17	80.44000 -0.36	80.64	79.00	79.72	87,619
07 Feb 17	80.80000 -1.35	82.35	80.80	81.20	142,249
06 Feb 17	82.15000 -0.32	82.60	81.29	82.10	133,090
03 Feb 17	82.47000 +0.21	83.05	81.87	82.37	56,680
02 Feb 17	82.26000 -0.94	83.18	81.11	83.18	170,963
01 Feb 17	83.20000 +0.89	83.63	81.00	82.46	102,373
31 Jan 17	82.31000 +1.18	83.51	81.86	82.40	109,655
30 Jan 17	81.13000 +0.28	81.65	79.50	80.36	102,484
27 Jan 17	80.85000 -0.72	83.50	80.65	81.83	197,101
26 Jan 17	81.57000 +0.92	82.50	81.26	82.20	110,184
25 Jan 17	80.65000 +1.53	80.83	79.75	79.90	123,339
24 Jan 17	79.12000 +1.13	79.19	77.03	78.00	99,562
23 Jan 17	77.99000 +1.98	78.20	74.75	75.14	59,767
20 Jan 17	76.01000 -0.15	76.11	74.73	75.92	89,304
19 Jan 17	76.16000 -0.21	76.89	75.86	76.71	25,867
18 Jan 17	76.37000 +0.66	76.56	75.65	75.90	49,502
17 Jan 17	75.71000 -0.26	76.24	75.01	75.97	59,916
16 Jan 17	75.97000 -0.55	76.53	75.93	76.31	23,919
13 Jan 17	76.52000 +0.56	76.52	75.25	75.25	30,487
12 Jan 17	75.96000 -0.50	76.67	75.86	76.02	63,310
11 Jan 17	76.46000 +0.23	76.88	75.79	76.00	42,847
10 Jan 17	76.23000 -0.41	76.59	75.10	76.55	96,981
09 Jan 17	76.64000 +1.20	77.42	75.22	76.60	118,433
06 Jan 17	75.44000 -0.95	76.79	75.17	76.40	77,561
05 Jan 17	76.39000 -0.71	76.50	74.27	76.39	190,216
04 Jan 17	77.10000 -0.51	77.60	76.76	77.60	159,109
03 Jan 17	77.61000 +0.63	77.88	76.48	76.65	170,159
02 Jan 17	76.98000 +0.56	77.00	75.77	76.95	47,290
30 Dec 16	76.42000 +0.38	76.42	75.70	75.85	43,906
29 Dec 16	76.04000 -0.29	76.48	75.62	75.62	72,708
28 Dec 16	76.33000 -0.40	76.75	75.99	76.75	43,601
27 Dec 16	76.73000 -0.02	76.90	75.82	76.90	60,931
23 Dec 16	76.75000 +0.15	76.78	75.56	76.15	102,895
22 Dec 16	76.60000 +0.08	76.85	75.70	76.69	84,639
21 Dec 16	76.52000 -0.60	77.10	75.60	76.83	103,960
20 Dec 16	77.12000 -0.07	77.38	76.19	77.03	99,851
19 Dec 16	77.19000 -0.03	77.63	75.60	77.00	84,921
16 Dec 16	77.22000 -0.29	77.66	75.95	76.57	98,306
15 Dec 16	77.51000 +2.81	77.63	74.98	74.98	146,127
14 Dec 16	74.70000 -0.57	75.72	73.87	75.04	122,989
13 Dec 16	75.27000 +0.15	75.95	74.67	74.67	90,591
12 Dec 16	75.12000 +0.88	75.66	74.12	74.35	78,522
09 Dec 16	74.24000 +0.72	74.44	73.14	73.82	93,866
08 Dec 16	73.52000 +1.33	73.77	71.78	71.79	61,494
07 Dec 16	72.19000 +1.19	72.60	71.14	71.14	85,280
06 Dec 16	71.00000 -0.29	71.31	69.85	71.20	48,096
05 Dec 16	71.29000 -0.99	73.50	70.94	72.00	55,507
02 Dec 16	72.28000 +0.70	72.52	71.00	71.40	78,012
01 Dec 16	71.58000 -1.53	73.12	71.28	73.12	112,399
30 Nov 16	73.11000 -0.32	74.21	73.11	73.45	129,235
29 Nov 16	73.43000 +0.43	73.43	72.20	72.20	52,310
28 Nov 16	73.00000 -0.09	73.00	72.41	73.00	28,824
25 Nov 16	73.09000 +0.11	73.30	72.30	72.64	43,480
24 Nov 16	72.98000 -0.08	73.34	72.68	72.77	18,380
23 Nov 16	73.06000 -0.32	74.13	72.73	74.13	32,552
22 Nov 16	73.38000 +0.43	74.13	73.18	73.18	42,315
21 Nov 16	72.95000 -1.15	74.25	72.20	73.91	128,381
18 Nov 16	74.10000 +0.43	74.30	73.43	73.73	82,672
17 Nov 16	73.67000 +0.33	73.79	72.62	73.17	70,197
16 Nov 16	73.34000 -0.50	74.49	73.34	74.00	79,671
15 Nov 16	73.84000 +0.41	74.01	73.08	73.46	77,345
14 Nov 16	73.43000 +0.79	74.08	72.98	73.18	113,398
11 Nov 16	72.64000 -0.55	73.50	72.04	72.99	131,011
10 Nov 16	73.19000 +3.24	74.05	69.93	69.96	257,080
09 Nov 16	69.95000 +1.94	70.13	66.20	66.50	160,050
08 Nov 16	68.01000 -0.46	68.90	67.20	68.33	65,079
07 Nov 16	68.47000 +2.25	68.58	66.87	66.87	59,498
04 Nov 16	66.22000 -0.78	66.77	66.11	66.39	84,314
03 Nov 16	67.00000 -0.64	67.64	66.75	67.64	190,332
02 Nov 16	67.64000 -0.28	67.75	67.00	67.27	106,966
01 Nov 16	67.92000 -0.15	68.79	67.86	68.20	133,752
31 Oct 16	68.07000 +0.06	68.50	67.26	68.50	92,200
28 Oct 16	68.01000 +0.34	68.16	67.18	67.51	112,001
27 Oct 16	67.67000 +0.19	67.91	67.06	67.47	50,736
26 Oct 16	67.48000 -0.33	68.04	66.90	67.66	42,606
25 Oct 16	67.81000 +0.25	68.39	67.81	68.00	90,890
24 Oct 16	67.56000 +0.72	67.81	66.90	66.90	63,235
21 Oct 16	66.84000 -0.19	67.25	66.49	67.15	94,009
20 Oct 16	67.03000 -0.42	67.81	66.87	67.50	160,910
19 Oct 16	67.45000 +0.14	68.00	67.20	68.00	131,854
18 Oct 16	67.31000 +0.05	68.28	66.66	67.10	111,459
17 Oct 16	67.26000 -0.99	68.50	67.25	68.50	66,820
14 Oct 16	68.25000 +0.51	68.68	67.51	67.55	67,598
13 Oct 16	67.74000 -0.83	68.54	67.08	68.20	124,983
12 Oct 16	68.57000 -0.48	69.27	68.43	68.96	64,700
11 Oct 16	69.05000 +0.43	69.75	68.22	68.22	98,161
10 Oct 16	68.62000 +0.05	69.55	68.51	69.55	79,877
07 Oct 16	68.57000 -1.42	70.14	68.33	69.90	97,327
06 Oct 16	69.99000 -0.01	70.94	69.71	70.00	108,991
05 Oct 16	70.00000 -0.06	70.78	69.30	70.00	95,954
04 Oct 16	70.06000 +0.59	70.94	68.90	68.90	222,086
30 Sep 16	69.47000 -1.81	70.71	69.11	70.51	169,873
29 Sep 16	71.28000 +0.23	72.36	70.95	72.36	65,033
28 Sep 16	71.05000 -0.17	72.25	70.51	71.64	112,027
27 Sep 16	71.22000 -0.68	72.49	70.60	72.49	158,951
26 Sep 16	71.90000 -0.62	72.70	71.06	72.01	157,530
23 Sep 16	72.52000 -1.27	74.59	72.31	73.73	115,924
22 Sep 16	73.79000 +0.68	74.56	73.22	73.22	109,994
21 Sep 16	73.11000 +0.59	75.00	72.68	73.10	124,290
20 Sep 16	72.52000 +1.33	73.67	71.26	71.26	136,850
19 Sep 16	71.19000 +1.03	71.85	70.12	70.72	97,602
16 Sep 16	70.16000 -0.96	72.16	70.16	71.99	249,134
15 Sep 16	71.12000 +0.22	71.59	70.46	70.50	108,697
14 Sep 16	70.90000 -1.04	72.19	70.90	71.98	138,129
13 Sep 16	71.94000 +0.26	71.99	70.35	71.99	99,543
12 Sep 16	71.68000 -0.26	71.99	70.80	71.50	104,782
09 Sep 16	71.94000 -0.76	72.91	71.50	72.39	69,593
08 Sep 16	72.70000 +0.37	73.25	72.12	72.12	80,554
07 Sep 16	72.33000 -0.92	73.46	71.84	73.18	94,110
06 Sep 16	73.25000 -0.29	74.00	73.00	73.00	49,003
05 Sep 16	73.54000 -0.37	74.20	73.43	73.73	66,334
02 Sep 16	73.91000 +0.85	73.94	73.16	73.16	46,629
01 Sep 16	73.06000 +1.43	73.65	71.76	71.99	93,912
31 Aug 16	71.63000 -1.68	73.40	71.63	73.10	175,437
30 Aug 16	73.31000 +0.31	74.25	72.53	72.95	68,805
29 Aug 16	73.00000 -0.15	74.01	72.42	73.07	91,068
26 Aug 16	73.15000 -0.46	73.80	72.61	73.74	61,887
25 Aug 16	73.61000 -0.25	74.07	72.07	73.58	80,777
24 Aug 16	73.86000 -1.79	76.40	73.86	75.20	80,425
23 Aug 16	75.65000 +1.32	75.65	73.70	74.32	67,633
22 Aug 16	74.33000 -1.85	76.61	74.22	75.82	115,336
19 Aug 16	76.18000 -0.81	76.50	75.14	76.00	104,254
18 Aug 16	76.99000 +1.32	76.99	74.24	75.10	270,104
17 Aug 16	75.67000 +0.83	75.89	74.70	75.08	190,370
16 Aug 16	74.84000 -0.65	75.25	73.71	74.98	176,999
15 Aug 16	75.49000 -0.16	75.99	73.66	74.12	238,025
12 Aug 16	75.65000 -0.13	75.91	74.98	75.37	315,267
11 Aug 16	75.78000 +0.43	75.90	75.19	75.25	280,622
10 Aug 16	75.35000 -0.26	75.80	74.84	75.50	374,870
09 Aug 16	75.61000 +1.50	75.61	73.58	74.00	492,048
08 Aug 16	74.11000 +0.01	74.39	73.80	74.10	276,282
05 Aug 16	74.10000 +0.43	74.25	73.30	73.73	330,699
04 Aug 16	73.67000 -0.34	74.36	73.48	74.10	281,024
03 Aug 16	74.01000 -0.31	74.50	73.71	74.00	245,634
02 Aug 16	74.32000 -0.68	74.95	74.32	74.95	185,243
01 Aug 16	75.00000 -0.11	75.55	73.98	74.64	245,536
29 Jul 16	75.11000 +0.61	75.22	74.27	74.94	247,366
28 Jul 16	74.50000 +0.50	75.92	74.01	74.04	328,796
27 Jul 16	74.00000 +0.54	75.00	73.47	73.65	178,662
26 Jul 16	73.46000 -0.50	73.70	73.00	73.40	161,162
25 Jul 16	73.96000 +0.64	74.15	73.08	73.56	240,630
22 Jul 16	73.32000 -0.62	73.86	73.11	73.64	245,846
21 Jul 16	73.94000 -1.30	75.31	73.24	75.14	524,955
20 Jul 16	75.24000 -0.03	76.35	75.09	75.30	504,022
19 Jul 16	75.27000 -1.36	76.53	75.24	76.04	467,094
18 Jul 16	76.63000 +1.20	76.95	75.08	75.24	470,001
15 Jul 16	75.43000 -0.61	76.20	74.42	75.31	523,182
14 Jul 16	76.04000 +1.16	76.08	75.32	75.45	426,909
13 Jul 16	74.88000 +0.07	75.75	74.30	74.36	445,945
12 Jul 16	74.81000 +1.08	74.90	73.20	73.24	465,958
11 Jul 16	73.73000 +1.77	73.80	72.14	72.90	530,274
08 Jul 16	71.96000 +1.46	72.16	69.33	69.78	634,943
07 Jul 16	70.50000 +0.07	71.39	70.39	70.99	489,666
06 Jul 16	70.43000 +0.43	70.67	69.60	69.72	614,247
05 Jul 16	70.00000 -2.32	71.83	69.76	71.81	735,634
04 Jul 16	72.32000 -0.87	73.55	72.32	73.43	363,892
01 Jul 16	73.19000 -0.35	74.27	72.00	74.10	505,771
30 Jun 16	73.54000 -0.37	74.19	72.49	73.90	570,547
29 Jun 16	73.91000 +0.24	74.84	73.61	74.53	499,451
28 Jun 16	73.67000 +3.04	74.31	71.71	72.00	625,768
27 Jun 16	70.63000 -3.46	75.30	70.24	74.50	1,279,806
24 Jun 16	74.09000 -7.56	78.00	72.80	73.00	1,781,259
23 Jun 16	81.65000 +1.33	82.14	79.62	80.39	758,813
22 Jun 16	80.32000 +1.06	80.78	79.07	79.59	837,591
21 Jun 16	79.26000 +1.48	79.48	77.39	77.56	695,767
20 Jun 16	77.78000 +3.59	77.78	75.67	75.76	584,011
17 Jun 16	74.19000 +1.94	74.19	72.85	72.85	788,599
16 Jun 16	72.25000 -0.55	72.44	70.93	71.68	734,483
15 Jun 16	72.80000 -0.88	74.30	72.78	74.30	622,887
14 Jun 16	73.68000 -0.96	74.52	73.68	74.07	537,347
13 Jun 16	74.64000 -2.36	76.22	74.64	75.73	694,620
10 Jun 16	77.00000 -1.60	78.35	76.70	78.20	469,354
09 Jun 16	78.60000 -0.45	78.94	78.27	78.84	289,566
08 Jun 16	79.05000 -0.14	79.33	78.65	78.75	271,976
07 Jun 16	79.19000 +0.83	79.20	78.42	78.52	377,446
06 Jun 16	78.36000 -0.04	78.80	78.11	78.39	275,779
03 Jun 16	78.40000 -0.78	79.63	78.02	79.28	364,921
02 Jun 16	79.18000 -0.32	80.04	78.97	79.68	450,549
01 Jun 16	79.50000 +0.75	80.05	78.51	78.65	432,046
31 May 16	78.75000 -0.46	80.00	78.75	79.29	801,699
30 May 16	79.21000 +0.02	79.55	78.95	79.08	150,227
27 May 16	79.19000 +0.12	79.21	78.73	78.89	273,365
26 May 16	79.07000 -0.23	79.36	78.75	78.80	319,771
25 May 16	79.30000 +1.53	79.38	77.95	78.50	486,531
24 May 16	77.77000 +1.26	77.89	75.81	75.81	483,617
23 May 16	76.51000 -0.15	77.56	76.18	76.96	318,747
20 May 16	76.66000 +0.71	77.29	76.38	76.38	401,784
19 May 16	75.95000 -0.81	77.10	75.92	77.10	335,561
18 May 16	76.76000 +0.67	76.95	75.22	75.35	492,504
17 May 16	76.09000 +0.55	77.02	75.35	76.15	556,402
13 May 16	75.54000 +0.35	76.57	74.25	74.35	772,287
12 May 16	75.19000 -1.22	75.90	73.79	74.34	797,036
11 May 16	76.41000 +0.41	76.46	75.83	76.14	715,839
10 May 16	76.00000 +0.70	76.24	75.37	75.94	507,396
09 May 16	75.30000 +1.27	75.48	74.44	74.95	407,401
06 May 16	74.03000 -1.11	75.28	73.57	75.28	585,561
05 May 16	75.14000 +0.36	76.39	74.54	74.92	636,506
04 May 16	74.78000 +4.11	76.34	70.32	70.62	1,728,101
03 May 16	70.67000 -0.48	71.09	70.32	70.81	426,116
02 May 16	71.15000 -0.54	71.63	70.80	71.26	482,821
29 Apr 16	71.69000 -2.86	73.97	71.69	73.65	629,633
28 Apr 16	74.55000 -0.97	75.45	74.00	75.00	373,891
27 Apr 16	75.52000 +0.72	76.13	74.43	75.29	327,198
26 Apr 16	74.80000 +0.08	75.49	74.57	75.05	354,829
25 Apr 16	74.72000 -0.33	75.77	74.58	75.00	501,473
22 Apr 16	75.05000 +0.67	75.62	73.77	74.15	453,202
21 Apr 16	74.38000 +0.37	74.83	73.73	74.30	387,778
20 Apr 16	74.01000 +0.50	74.18	73.27	73.47	356,428
19 Apr 16	73.51000 +1.34	73.83	71.90	72.64	768,007
18 Apr 16	72.17000 -0.31	72.40	71.61	71.65	558,376
15 Apr 16	72.48000 -0.40	72.99	72.15	72.98	450,274
14 Apr 16	72.88000 +0.28	73.25	72.39	73.18	492,007
13 Apr 16	72.60000 +1.42	72.60	70.90	71.81	630,023
12 Apr 16	71.18000 -0.13	71.19	70.17	71.18	392,515
11 Apr 16	71.31000 -0.37	71.72	70.61	71.22	454,738
08 Apr 16	71.68000 +0.13	73.03	71.45	72.90	413,136
07 Apr 16	71.55000 -1.48	73.34	71.14	72.92	359,596
06 Apr 16	73.03000 +0.45	73.20	72.35	72.80	286,050
05 Apr 16	72.58000 -1.80	73.76	72.58	73.76	429,910
04 Apr 16	74.38000 +0.03	75.20	73.71	74.14	342,640
01 Apr 16	74.35000 -0.64	74.55	72.40	74.04	612,570
31 Mar 16	74.99000 +0.25	75.15	74.23	74.43	565,923
30 Mar 16	74.74000 +0.74	75.03	74.12	74.12	449,721
29 Mar 16	74.00000 +0.08	74.98	73.60	74.51	457,907
24 Mar 16	73.92000 +0.30	74.59	73.36	73.47	667,291
23 Mar 16	73.62000 +0.42	73.73	73.00	73.11	548,658
22 Mar 16	73.20000 +0.54	73.40	70.90	72.52	542,392
21 Mar 16	72.66000 -1.29	74.06	72.13	73.37	595,363
18 Mar 16	73.95000 -0.58	74.64	73.00	74.64	1,362,574
17 Mar 16	74.53000 -1.34	77.01	74.34	76.85	581,624
16 Mar 16	75.87000 +0.12	77.12	75.66	76.50	575,749
15 Mar 16	75.75000 -0.25	76.36	75.30	75.82	385,076
14 Mar 16	76.00000 +0.40	76.48	75.33	76.33	407,822
11 Mar 16	75.60000 +1.35	75.85	74.85	75.67	495,479
10 Mar 16	74.25000 -0.63	76.36	74.25	74.90	597,384
09 Mar 16	74.88000 +0.27	75.93	74.40	74.41	408,593
08 Mar 16	74.61000 -0.70	75.44	74.25	75.44	486,121
07 Mar 16	75.31000 -1.31	76.60	74.74	76.09	663,009
04 Mar 16	76.62000 -1.58	78.29	76.15	77.55	675,785
03 Mar 16	78.20000 -0.02	78.42	77.06	78.37	572,775
02 Mar 16	78.22000 +1.35	78.55	76.02	76.45	877,710
01 Mar 16	76.87000 +0.70	77.90	74.92	75.66	1,133,941
29 Feb 16	76.17000 -2.06	77.81	75.41	77.42	787,761
26 Feb 16	78.23000 +1.22	78.82	77.22	78.03	819,658
25 Feb 16	77.01000 +0.87	77.84	76.53	77.07	852,466
24 Feb 16	76.14000 -2.66	79.59	75.54	78.92	1,262,870
23 Feb 16	78.80000 +2.46	83.00	75.79	76.73	2,868,134
22 Feb 16	76.34000 +2.02	76.36	75.07	75.29	733,981
19 Feb 16	74.32000 -0.69	75.43	73.67	75.01	660,737
18 Feb 16	75.01000 +2.00	77.59	74.77	74.84	1,044,161
17 Feb 16	73.01000 +0.63	73.34	72.12	72.16	690,158
16 Feb 16	72.38000 -1.44	74.06	71.94	73.87	617,693
15 Feb 16	73.82000 +2.41	74.15	72.71	73.09	591,614
12 Feb 16	71.41000 +1.53	71.44	69.80	70.21	766,965
11 Feb 16	69.88000 -3.27	72.16	69.88	72.16	1,026,240
10 Feb 16	73.15000 +1.65	74.27	71.74	71.99	771,563
09 Feb 16	71.50000 -1.43	72.89	70.46	72.80	1,121,936
08 Feb 16	72.93000 -2.93	76.04	72.69	75.90	886,214
05 Feb 16	75.86000 -1.64	77.64	75.74	77.09	746,310
04 Feb 16	77.50000 -1.59	80.54	77.38	80.30	779,348
03 Feb 16	79.09000 +0.41	79.60	78.00	78.70	761,001
02 Feb 16	78.68000 -0.26	79.05	78.25	78.94	561,976
01 Feb 16	78.94000 +0.33	78.94	77.90	78.65	486,240
29 Jan 16	78.61000 +1.76	78.61	77.30	77.58	538,565
28 Jan 16	76.85000 -2.16	79.30	76.52	78.36	518,576
27 Jan 16	79.01000 +2.57	79.01	77.20	77.82	876,115
26 Jan 16	76.44000 -0.56	76.70	75.47	75.87	705,116
25 Jan 16	77.00000 +1.13	77.94	76.54	77.34	842,888
22 Jan 16	75.87000 +1.56	76.20	75.45	75.90	711,589
21 Jan 16	74.31000 +1.17	74.72	72.98	73.09	742,247
20 Jan 16	73.14000 -2.34	74.35	72.36	73.95	763,343
19 Jan 16	75.48000 +0.55	76.88	75.30	76.88	602,637
18 Jan 16	74.93000 -0.14	75.72	74.51	74.72	534,786
15 Jan 16	75.07000 -1.33	76.98	74.18	76.50	1,410,805
14 Jan 16	76.40000 +0.03	76.70	75.10	76.00	973,442
13 Jan 16	76.37000 -0.02	78.77	76.24	77.28	780,325
12 Jan 16	76.39000 +1.77	76.88	74.32	74.55	742,721
11 Jan 16	74.62000 +0.23	75.60	74.03	74.39	494,248
08 Jan 16	74.39000 -0.60	76.30	74.39	75.36	568,509
07 Jan 16	74.99000 -1.83	75.67	74.22	75.50	728,164
06 Jan 16	76.82000 -0.97	77.29	76.07	77.29	492,932
05 Jan 16	77.79000 -0.24	79.36	77.55	79.22	528,536
04 Jan 16	78.03000 -3.36	79.77	77.51	79.77	1,020,424
30 Dec 15	81.39000 -0.17	81.79	81.17	81.49	359,438
29 Dec 15	81.56000 +2.76	81.56	79.33	79.34	479,248
28 Dec 15	78.80000 -0.28	79.20	78.20	79.20	208,877
23 Dec 15	79.08000 +1.14	79.19	77.81	78.37	358,203
22 Dec 15	77.94000 +0.04	78.72	77.46	78.62	430,258
21 Dec 15	77.90000 -1.97	79.97	77.90	79.44	603,068
18 Dec 15	79.87000 +1.62	80.33	77.93	78.05	1,589,456
17 Dec 15	78.25000 +2.72	78.52	76.95	77.03	969,622
16 Dec 15	75.53000 +0.30	75.73	74.53	75.40	393,803
15 Dec 15	75.23000 +1.39	75.40	74.08	74.16	555,206
14 Dec 15	73.84000 -0.90	75.56	73.78	75.24	645,563
11 Dec 15	74.74000 -2.11	76.96	74.64	76.60	667,040
10 Dec 15	76.85000 -0.35	77.63	76.08	77.53	602,592
09 Dec 15	77.20000 -1.64	79.20	76.86	79.20	504,036
08 Dec 15	78.84000 -1.89	81.30	78.57	80.73	515,174
07 Dec 15	80.73000 +1.19	81.48	79.72	79.72	449,621
04 Dec 15	79.54000 +0.92	79.85	78.03	78.28	611,603
03 Dec 15	78.62000 -2.55	81.71	78.32	80.69	847,260
02 Dec 15	81.17000 +1.35	81.82	80.01	80.13	503,215
01 Dec 15	79.82000 -1.37	81.68	79.77	81.44	730,434
30 Nov 15	81.19000 +0.34	81.35	80.24	80.50	588,304
27 Nov 15	80.85000 +0.23	80.96	80.03	80.31	316,083
26 Nov 15	80.62000 +0.12	80.85	80.10	80.23	284,150
25 Nov 15	80.50000 +1.48	80.55	78.37	78.92	552,576
24 Nov 15	79.02000 -1.50	80.56	78.46	80.50	677,128
23 Nov 15	80.52000 -0.50	81.38	80.41	81.21	365,875
20 Nov 15	81.02000 -0.63	82.03	80.79	81.97	503,005
19 Nov 15	81.65000 +1.04	82.18	81.40	81.57	442,868
18 Nov 15	80.61000 -0.88	81.61	80.38	81.19	389,715
17 Nov 15	81.49000 +0.94	81.51	80.92	81.41	440,704
16 Nov 15	80.55000 -0.61	81.10	80.32	80.83	537,437
13 Nov 15	81.16000 -0.94	82.79	80.69	81.95	614,652
12 Nov 15	82.10000 -0.25	82.92	81.77	82.02	495,488
11 Nov 15	82.35000 +0.38	82.72	81.69	81.82	342,121
10 Nov 15	81.97000 +0.01	82.21	81.09	81.87	473,100
09 Nov 15	81.96000 -0.29	82.58	81.93	82.31	518,871
06 Nov 15	82.25000 +1.55	82.40	80.19	80.55	607,009
05 Nov 15	80.70000 +0.55	81.01	80.20	80.69	556,617
04 Nov 15	80.15000 -2.30	83.36	80.14	82.87	695,466
03 Nov 15	82.45000 -1.76	83.30	81.97	83.22	749,214
02 Nov 15	84.21000 +0.46	84.83	82.92	82.92	437,455
30 Oct 15	83.75000 -0.90	85.00	83.09	85.00	596,914
29 Oct 15	84.65000 +0.28	85.50	83.64	84.37	586,262
28 Oct 15	84.37000 +1.23	84.43	83.23	83.59	405,128
27 Oct 15	83.14000 -0.40	83.80	82.61	82.69	455,018
26 Oct 15	83.54000 +0.64	84.27	83.05	83.24	627,030
23 Oct 15	82.90000 +1.43	83.35	81.54	82.12	893,415
22 Oct 15	81.47000 +1.52	81.47	79.63	79.68	491,680
21 Oct 15	79.95000 +0.86	80.06	78.86	79.26	330,025
20 Oct 15	79.09000 -0.55	80.20	79.06	79.64	296,457
19 Oct 15	79.64000 +0.45	80.48	78.86	78.86	392,710
16 Oct 15	79.19000 -0.12	79.70	78.84	79.65	648,143
15 Oct 15	79.31000 +3.45	79.73	75.95	76.40	846,099
14 Oct 15	75.86000 -0.45	76.65	75.42	75.68	459,226
13 Oct 15	76.31000 -0.30	76.54	75.41	76.14	396,883
12 Oct 15	76.61000 +0.56	77.01	75.36	76.34	555,020
09 Oct 15	76.05000 -1.52	78.18	76.05	77.78	614,485
08 Oct 15	77.57000 -0.78	78.86	77.23	77.92	588,683
07 Oct 15	78.35000 -1.98	80.65	78.29	80.44	554,079
06 Oct 15	80.33000 -0.07	81.39	80.03	80.46	395,930
05 Oct 15	80.40000 +1.57	81.00	79.65	79.80	538,739
02 Oct 15	78.83000 +0.95	79.35	77.17	78.91	673,603
01 Oct 15	77.88000 +0.85	81.85	77.71	80.43	999,773
30 Sep 15	77.03000 +2.06	77.86	75.87	76.20	539,603
29 Sep 15	74.97000 -1.21	76.00	74.47	75.09	444,479
28 Sep 15	76.18000 -0.98	77.35	76.18	76.72	489,831
25 Sep 15	77.16000 +2.46	77.59	75.62	75.80	646,159
24 Sep 15	74.70000 -0.53	75.61	73.88	74.99	599,586
23 Sep 15	75.23000 -0.25	75.82	74.70	75.47	551,929
22 Sep 15	75.48000 -1.63	77.58	75.42	77.37	659,321
21 Sep 15	77.11000 +1.00	77.45	75.53	75.67	541,347
18 Sep 15	76.11000 -2.79	78.58	75.88	78.41	1,489,470
17 Sep 15	78.90000 +1.01	79.27	78.28	78.50	592,616
16 Sep 15	77.89000 +0.16	78.84	77.66	78.33	491,211
15 Sep 15	77.73000 -0.31	78.40	77.50	78.34	634,780
14 Sep 15	78.04000 -0.92	79.90	77.53	78.96	549,775
11 Sep 15	78.96000 -1.52	80.79	78.53	80.79	487,167
10 Sep 15	80.48000 +0.14	80.90	79.37	79.59	417,022
09 Sep 15	80.34000 +0.52	81.85	80.06	81.13	508,118
08 Sep 15	79.82000 +0.76	80.60	79.26	79.26	531,180
07 Sep 15	79.06000 +0.49	79.62	78.47	79.04	284,433
04 Sep 15	78.57000 -2.87	80.42	78.46	80.20	863,795
03 Sep 15	81.44000 +2.25	81.64	79.94	79.94	679,826
02 Sep 15	79.19000 +1.50	79.44	78.01	78.06	615,111
01 Sep 15	77.69000 -2.10	78.86	76.87	78.78	704,038
31 Aug 15	79.79000 +0.17	79.95	78.80	79.05	332,805
28 Aug 15	79.62000 -0.41	80.02	79.08	79.93	534,647
27 Aug 15	80.03000 +2.36	80.52	79.13	79.76	781,824
26 Aug 15	77.67000 -0.30	79.15	76.34	77.09	926,803
25 Aug 15	77.97000 +4.14	78.26	74.94	75.17	1,139,744
24 Aug 15	73.83000 -1.45	74.77	70.86	72.98	1,375,949
21 Aug 15	75.28000 -3.08	78.06	75.28	77.12	1,198,721
20 Aug 15	78.36000 -2.97	80.93	78.17	80.71	724,648
19 Aug 15	81.33000 -1.60	82.47	81.33	82.25	447,982
18 Aug 15	82.93000 -0.48	83.65	82.76	83.13	453,932
17 Aug 15	83.41000 -0.59	84.58	82.60	84.30	720,473
14 Aug 15	84.00000 +1.25	84.46	82.62	82.75	726,337
13 Aug 15	82.75000 +2.70	82.75	80.85	80.90	864,646
12 Aug 15	80.05000 -2.39	82.08	79.94	82.05	852,793
11 Aug 15	82.44000 -1.28	83.94	82.43	83.45	587,331
10 Aug 15	83.72000 +0.30	84.09	83.24	83.91	414,255
07 Aug 15	83.42000 -1.34	84.91	83.36	84.90	590,141
06 Aug 15	84.76000 +0.90	85.13	83.56	83.64	500,882
05 Aug 15	83.86000 +0.22	84.40	83.26	83.74	447,139
04 Aug 15	83.64000 -0.32	84.02	83.27	83.96	404,331
03 Aug 15	83.96000 +1.33	84.19	82.24	82.29	550,435
31 Jul 15	82.63000 +0.25	82.63	81.73	82.34	619,977
30 Jul 15	82.38000 -0.01	83.32	81.84	82.64	558,525
29 Jul 15	82.39000 -0.09	83.28	82.37	83.04	446,722
28 Jul 15	82.48000 +0.81	83.06	81.64	83.00	842,472
27 Jul 15	81.67000 -2.45	84.38	81.67	83.70	726,531
24 Jul 15	84.12000 -0.03	85.25	84.12	84.20	499,753
23 Jul 15	84.15000 -0.60	85.95	84.09	85.50	610,377
22 Jul 15	84.75000 -0.19	84.99	83.51	84.10	590,583
21 Jul 15	84.94000 -1.60	86.64	84.94	86.50	714,687
20 Jul 15	86.54000 -0.73	87.41	86.36	87.00	695,108
17 Jul 15	87.27000 +1.29	87.27	85.54	85.95	941,375
16 Jul 15	85.98000 +1.16	85.99	84.85	84.93	639,371
15 Jul 15	84.82000 +1.32	84.82	83.35	83.40	744,468
14 Jul 15	83.50000 +0.18	83.52	82.80	83.40	670,878
13 Jul 15	83.32000 +3.50	83.32	81.00	81.41	1,273,594
10 Jul 15	79.82000 +1.60	79.91	78.78	79.42	960,868
09 Jul 15	78.22000 +1.47	78.43	76.88	76.94	737,377
08 Jul 15	76.75000 +0.42	77.01	75.85	76.67	605,947
07 Jul 15	76.33000 -0.17	77.56	76.17	77.43	868,019
06 Jul 15	76.50000 -0.83	77.15	75.50	75.62	709,251
03 Jul 15	77.33000 -0.23	77.84	77.10	77.69	533,306
02 Jul 15	77.56000 +1.29	77.91	76.27	76.27	1,154,406
01 Jul 15	76.27000 +2.02	76.75	74.11	74.92	1,127,115
30 Jun 15	74.25000 -0.43	75.60	73.82	74.35	1,087,430
29 Jun 15	74.68000 -2.37	75.92	73.06	74.04	976,183
26 Jun 15	77.05000 +0.60	77.24	76.00	76.01	607,374
25 Jun 15	76.45000 +0.41	76.76	75.29	75.29	653,273
24 Jun 15	76.04000 +0.05	76.68	75.03	76.64	716,595
23 Jun 15	75.99000 +0.85	76.38	75.62	75.62	783,546
22 Jun 15	75.14000 +1.79	75.34	74.43	74.69	1,016,134
19 Jun 15	73.35000 -0.45	74.40	72.94	73.80	1,305,312
18 Jun 15	73.80000 +1.61	74.19	71.95	72.00	1,037,991
17 Jun 15	72.19000 -0.12	72.56	71.15	72.20	659,600
16 Jun 15	72.31000 +0.41	72.46	71.08	71.72	641,902
15 Jun 15	71.90000 -0.99	72.73	71.85	72.20	464,390
12 Jun 15	72.89000 -0.63	73.57	72.26	73.42	520,791
11 Jun 15	73.52000 +0.58	74.20	72.53	72.53	635,719
10 Jun 15	72.94000 +1.29	73.12	71.23	71.59	757,744
09 Jun 15	71.65000 -1.12	72.68	71.05	72.68	607,066
08 Jun 15	72.77000 -0.90	73.73	72.68	73.43	471,754
05 Jun 15	73.67000 -0.81	74.36	73.62	73.92	836,249
04 Jun 15	74.48000 +0.75	75.01	72.75	73.39	852,453
03 Jun 15	73.73000 +0.32	74.07	73.17	73.57	606,999
02 Jun 15	73.41000 -0.15	74.24	73.02	74.00	547,033
01 Jun 15	73.56000 +0.63	73.89	72.93	73.16	572,139
29 May 15	72.93000 -1.75	74.83	72.74	74.71	822,000
28 May 15	74.68000 +0.68	74.80	73.32	73.50	501,096
27 May 15	74.00000 +1.05	74.04	72.56	72.81	648,209
26 May 15	72.95000 -1.41	74.66	72.75	74.65	609,490
22 May 15	74.36000 +0.16	74.92	74.21	74.68	552,230
21 May 15	74.20000 +0.17	74.27	73.68	73.88	426,287
20 May 15	74.03000 -0.25	74.56	73.71	74.19	560,151
19 May 15	74.28000 +2.13	74.30	73.31	73.75	736,814
18 May 15	72.15000 -0.27	72.31	70.81	72.13	783,090
15 May 15	72.42000 -0.40	73.58	72.21	72.65	696,344
14 May 15	72.82000 -1.84	72.98	71.16	72.82	997,617
13 May 15	74.66000 -1.14	76.36	74.42	76.12	993,567
12 May 15	75.80000 -0.45	76.31	75.18	75.81	959,684
11 May 15	76.25000 +0.75	76.55	75.55	75.98	679,589
08 May 15	75.50000 +1.27	75.50	73.96	74.58	877,460
07 May 15	74.23000 +0.71	74.45	72.76	73.04	831,737
06 May 15	73.52000 +0.10	74.00	73.03	73.66	599,350
05 May 15	73.42000 -1.02	75.34	73.35	74.44	997,154
04 May 15	74.44000 +0.13	75.00	73.98	75.00	580,430
30 Apr 15	74.31000 +1.99	74.75	73.29	74.15	955,118
29 Apr 15	72.32000 -2.63	75.82	72.32	75.58	661,448
28 Apr 15	74.95000 -0.19	75.69	74.48	74.48	647,599
27 Apr 15	75.14000 +0.40	75.43	73.89	74.81	768,647
24 Apr 15	74.74000 -0.80	75.59	74.11	75.20	858,753
23 Apr 15	75.54000 -0.94	76.95	75.25	76.68	533,660
22 Apr 15	76.48000 -0.12	77.10	75.45	76.86	586,920
21 Apr 15	76.60000 +0.35	77.32	76.15	76.33	720,255
20 Apr 15	76.25000 +0.34	76.61	75.87	75.99	663,704
17 Apr 15	75.91000 -1.83	77.85	75.75	77.56	888,334
16 Apr 15	77.74000 -0.76	78.46	77.57	78.42	578,650
15 Apr 15	78.50000 -0.49	79.36	78.38	78.99	479,780
14 Apr 15	78.99000 -1.16	80.27	78.75	80.07	488,134
13 Apr 15	80.15000 +0.02	80.69	79.77	80.41	430,785
10 Apr 15	80.13000 +2.29	80.69	78.30	78.48	952,355
09 Apr 15	77.84000 +1.30	77.91	76.75	76.75	385,394
08 Apr 15	76.54000 -0.53	77.10	76.35	77.00	609,199
07 Apr 15	77.07000 +0.31	78.10	76.92	77.20	745,201
02 Apr 15	76.76000 +0.64	77.60	75.86	76.12	602,845
01 Apr 15	76.12000 +0.06	77.26	75.60	75.67	629,004
31 Mar 15	76.06000 -1.15	77.39	75.91	77.09	716,907
30 Mar 15	77.21000 +2.12	77.21	75.22	75.22	573,138
27 Mar 15	75.09000 +0.79	75.44	74.20	74.70	477,095
26 Mar 15	74.30000 -0.75	74.55	73.11	74.46	746,493
25 Mar 15	75.05000 -0.98	76.59	75.05	76.19	655,645
24 Mar 15	76.03000 +0.38	76.21	75.03	75.12	621,049
23 Mar 15	75.65000 +0.15	76.01	74.75	75.14	657,674
20 Mar 15	75.50000 +1.15	75.61	74.50	74.70	1,011,534
19 Mar 15	74.35000 -0.43	75.47	73.93	74.70	715,516
18 Mar 15	74.78000 -0.05	75.27	74.11	74.89	770,153
17 Mar 15	74.83000 -0.19	75.39	74.28	75.09	684,436
16 Mar 15	75.02000 +1.41	75.63	73.46	73.68	624,734
13 Mar 15	73.61000 +0.61	73.65	72.60	73.16	521,219
12 Mar 15	73.00000 +0.66	73.21	72.25	72.62	419,687
11 Mar 15	72.34000 +1.39	72.62	71.13	71.37	462,229
10 Mar 15	70.95000 -0.32	71.78	70.68	71.27	522,087
09 Mar 15	71.27000 -0.74	71.51	70.81	71.51	447,611
06 Mar 15	72.01000 +0.18	72.37	71.68	72.00	422,947
05 Mar 15	71.83000 +1.22	72.07	70.80	70.92	646,263
04 Mar 15	70.61000 +0.65	70.62	69.11	70.35	949,125
03 Mar 15	69.96000 -1.96	71.72	69.83	71.53	925,014
02 Mar 15	71.92000 -0.98	73.24	71.84	72.61	1,150,970
27 Feb 15	72.90000 +0.05	73.14	72.63	73.07	530,187
26 Feb 15	72.85000 +0.22	73.45	72.45	72.97	426,160
25 Feb 15	72.63000 -0.51	73.69	72.63	73.28	537,399
24 Feb 15	73.14000 +0.31	73.45	72.59	72.97	614,432
23 Feb 15	72.83000 +1.93	72.83	71.32	71.42	704,750
20 Feb 15	70.90000 +0.90	71.25	69.60	70.00	1,128,522
19 Feb 15	70.00000 +0.90	70.31	66.75	68.75	1,362,181
18 Feb 15	69.10000 -0.11	69.64	68.86	69.21	504,917
17 Feb 15	69.21000 -0.76	69.82	68.38	69.70	663,643
16 Feb 15	69.97000 -0.82	70.64	69.79	70.53	502,936
13 Feb 15	70.79000 -0.14	71.41	70.60	71.00	438,314
12 Feb 15	70.93000 +1.69	71.53	69.37	69.49	929,858
11 Feb 15	69.24000 +0.59	69.71	68.68	68.89	482,638
10 Feb 15	68.65000 +0.30	69.18	67.97	68.35	569,636
09 Feb 15	68.35000 -0.80	68.74	67.59	68.74	617,397
06 Feb 15	69.15000 +0.55	69.41	68.37	68.37	465,441
05 Feb 15	68.60000 -0.01	69.01	68.14	68.35	401,595
04 Feb 15	68.61000 +0.21	68.61	67.70	68.31	506,066
03 Feb 15	68.40000 +0.22	69.46	68.00	68.51	693,388
02 Feb 15	68.18000 +0.15	68.72	67.46	68.19	672,469
30 Jan 15	68.03000 -0.36	68.82	67.85	68.78	771,720
29 Jan 15	68.39000 +0.41	68.56	67.64	67.64	558,316
28 Jan 15	67.98000 +0.12	68.18	66.34	67.92	823,055
27 Jan 15	67.86000 +0.78	68.15	67.20	67.20	826,358
26 Jan 15	67.08000 +0.56	67.87	64.67	65.99	1,112,674
23 Jan 15	66.52000 +0.42	66.97	66.09	66.40	1,106,153
22 Jan 15	66.10000 +0.68	66.24	64.40	65.13	964,232
21 Jan 15	65.42000 -0.13	65.55	64.62	65.55	701,083
20 Jan 15	65.55000 +1.24	66.26	64.58	64.61	939,358
19 Jan 15	64.31000 +0.65	64.31	63.38	64.10	670,823
16 Jan 15	63.66000 +0.55	63.83	62.45	62.67	674,518
15 Jan 15	63.11000 +1.48	63.22	60.90	62.25	1,018,095
14 Jan 15	61.63000 -1.07	62.64	61.28	62.20	705,110
13 Jan 15	62.70000 +0.70	63.40	61.46	61.80	1,080,797
12 Jan 15	62.00000 +0.40	62.63	61.67	61.67	782,655
09 Jan 15	61.60000 -0.40	62.36	61.33	61.60	800,160
08 Jan 15	62.00000 +1.71	62.18	60.71	60.71	926,176
07 Jan 15	60.29000 +1.44	60.39	58.88	58.96	722,846
06 Jan 15	58.85000 -0.28	59.72	58.66	59.31	485,933
05 Jan 15	59.13000 -0.12	60.71	59.04	59.04	857,293
02 Jan 15	59.25000 +0.03	59.69	58.65	59.69	299,470
30 Dec 14	59.22000 -0.77	59.83	59.16	59.64	206,338
29 Dec 14	59.99000 +0.21	60.00	59.34	59.75	266,983
23 Dec 14	59.78000 -0.01	59.84	59.26	59.77	332,551
22 Dec 14	59.79000 +0.54	59.99	59.30	59.50	431,408
19 Dec 14	59.25000 +0.06	59.79	58.89	59.48	1,006,308
18 Dec 14	59.19000 +1.91	59.32	57.66	57.90	686,301
17 Dec 14	57.28000 -0.62	57.70	57.01	57.08	556,166
16 Dec 14	57.90000 +2.30	57.95	55.23	55.72	1,115,659
15 Dec 14	55.60000 -1.25	57.14	55.56	56.93	610,397
12 Dec 14	56.85000 -2.00	58.65	56.85	58.63	728,454
11 Dec 14	58.85000 +0.38	59.45	58.31	58.35	828,209
10 Dec 14	58.47000 +0.56	58.83	58.04	58.04	412,260
09 Dec 14	57.91000 -1.10	58.88	57.83	58.31	654,763
08 Dec 14	59.01000 -0.08	59.26	58.65	59.00	347,034
05 Dec 14	59.09000 +0.83	59.14	58.48	58.57	351,983
04 Dec 14	58.26000 -0.80	59.40	58.21	59.07	566,860
03 Dec 14	59.06000 +0.15	59.18	58.80	58.99	419,725
02 Dec 14	58.91000 +0.68	58.91	58.26	58.34	491,452
01 Dec 14	58.23000 -0.52	58.99	58.13	58.35	556,341
28 Nov 14	58.75000 +0.19	58.90	58.38	58.49	532,424
27 Nov 14	58.56000 +0.24	58.83	58.10	58.15	415,718
26 Nov 14	58.32000 +0.55	58.45	57.78	57.83	679,790
25 Nov 14	57.77000 +0.22	58.17	57.39	57.54	902,299
24 Nov 14	57.55000 +1.31	57.74	56.87	57.00	1,041,140
21 Nov 14	56.24000 +0.92	56.43	55.46	55.52	1,054,950
20 Nov 14	55.32000 +0.00	55.45	54.84	55.43	340,199
19 Nov 14	55.32000 -0.35	55.99	55.23	55.67	425,872
18 Nov 14	55.67000 +0.49	55.79	55.19	55.22	536,249
17 Nov 14	55.18000 +0.19	55.34	54.44	54.44	371,777
14 Nov 14	54.99000 -0.16	55.55	54.80	55.18	595,120
13 Nov 14	55.15000 +0.11	55.45	54.76	55.22	523,901
12 Nov 14	55.04000 -0.70	55.71	54.89	55.71	622,161
11 Nov 14	55.74000 +0.19	56.29	55.67	55.85	617,772
10 Nov 14	55.55000 +0.34	55.55	55.04	55.23	487,198
07 Nov 14	55.21000 +0.04	55.81	55.10	55.10	699,714
06 Nov 14	55.17000 +0.45	55.50	54.45	54.45	814,024
05 Nov 14	54.72000 +0.77	54.81	54.26	54.26	687,290
04 Nov 14	53.95000 +0.21	54.90	53.80	53.98	991,548
03 Nov 14	53.74000 -0.77	54.41	53.69	54.16	879,183
31 Oct 14	54.51000 +0.40	54.99	54.21	54.99	962,589
30 Oct 14	54.11000 +0.06	54.56	53.29	54.10	1,023,886
29 Oct 14	54.05000 -0.07	54.95	54.00	54.58	872,619
28 Oct 14	54.12000 +1.49	54.27	53.48	53.50	990,691
27 Oct 14	52.63000 -0.27	53.66	52.50	53.26	628,369
24 Oct 14	52.90000 -0.42	53.36	52.87	53.03	576,426
23 Oct 14	53.32000 +0.35	53.51	52.47	52.68	668,722
22 Oct 14	52.97000 +1.55	53.18	51.61	51.69	1,347,588
21 Oct 14	51.42000 +0.21	51.86	51.05	51.09	1,474,908
20 Oct 14	51.21000 -0.79	51.93	51.14	51.92	887,391
17 Oct 14	52.00000 +1.47	52.03	50.89	51.03	1,300,815
16 Oct 14	50.53000 +0.36	50.77	49.90	50.35	1,246,934
15 Oct 14	50.17000 -0.75	51.30	50.06	50.78	911,869
14 Oct 14	50.92000 -0.33	51.10	50.07	50.80	742,917
13 Oct 14	51.25000 -0.29	51.65	50.86	50.95	714,294
10 Oct 14	51.54000 -0.36	51.71	50.59	51.51	839,742
09 Oct 14	51.90000 +0.04	52.59	51.67	52.26	899,947
08 Oct 14	51.86000 +0.68	52.12	50.77	51.00	962,198
07 Oct 14	51.18000 -0.94	52.00	51.05	51.88	754,643
06 Oct 14	52.12000 +0.10	52.51	51.72	52.00	939,449
02 Oct 14	52.02000 -0.40	53.23	52.02	52.52	852,103
01 Oct 14	52.42000 -0.91	53.29	52.10	53.12	895,445
30 Sep 14	53.33000 -0.10	53.62	53.01	53.60	576,816
29 Sep 14	53.43000 -0.25	54.00	53.18	53.81	402,960
26 Sep 14	53.68000 -0.58	54.29	53.45	54.29	755,814
25 Sep 14	54.26000 -1.18	55.94	54.08	55.21	738,881
24 Sep 14	55.44000 +0.07	55.70	54.82	55.70	592,604
23 Sep 14	55.37000 -0.09	55.47	54.88	55.21	515,810
22 Sep 14	55.46000 -0.03	55.65	55.23	55.23	409,204
19 Sep 14	55.49000 +0.38	55.90	55.42	55.49	1,192,847
18 Sep 14	55.11000 +0.30	55.33	54.70	54.80	530,499
17 Sep 14	54.81000 -0.42	55.55	54.81	55.28	539,691
16 Sep 14	55.23000 +1.05	55.50	53.92	54.19	733,315
15 Sep 14	54.18000 -0.17	54.64	53.93	54.03	433,347
12 Sep 14	54.35000 +0.67	54.59	53.62	53.66	460,330
11 Sep 14	53.68000 -0.87	54.67	53.55	54.57	587,098
10 Sep 14	54.55000 -0.02	54.85	54.21	54.33	333,984
09 Sep 14	54.57000 -0.55	55.20	54.41	54.89	531,896
08 Sep 14	55.12000 +0.27	55.54	54.81	54.96	605,475
05 Sep 14	54.85000 -0.54	55.29	54.59	55.26	719,737
04 Sep 14	55.39000 -0.15	55.69	55.10	55.42	767,970
03 Sep 14	55.54000 +0.51	56.13	55.14	55.17	466,958
02 Sep 14	55.03000 +0.35	55.46	54.95	54.97	305,907
01 Sep 14	54.68000 +0.57	54.85	54.32	54.39	337,012
29 Aug 14	54.11000 -0.36	54.59	53.71	54.48	772,428
28 Aug 14	54.47000 -1.23	55.57	54.35	55.49	533,841
27 Aug 14	55.70000 -0.01	55.95	55.66	55.80	355,028
26 Aug 14	55.71000 +0.57	55.80	55.04	55.14	392,550
25 Aug 14	55.14000 +0.46	55.33	54.94	55.04	291,389
22 Aug 14	54.68000 -0.20	55.05	54.42	55.05	362,487
21 Aug 14	54.88000 -0.11	55.45	54.59	55.06	419,477
20 Aug 14	54.99000 +0.46	55.14	54.15	54.49	544,594
19 Aug 14	54.53000 +0.83	54.84	53.89	54.10	481,899
18 Aug 14	53.70000 +0.92	53.80	53.24	53.24	391,252
15 Aug 14	52.78000 -1.09	54.14	52.67	53.81	868,454
14 Aug 14	53.87000 +0.73	53.88	52.92	52.95	583,090
13 Aug 14	53.14000 -0.31	53.58	52.62	53.58	672,593
12 Aug 14	53.45000 +0.15	53.57	52.97	53.14	453,824
11 Aug 14	53.30000 +0.91	53.41	52.59	52.71	479,244
08 Aug 14	52.39000 +0.66	52.40	50.60	51.28	1,273,966
07 Aug 14	51.73000 -0.32	52.43	51.62	51.99	520,912
06 Aug 14	52.05000 -0.90	52.80	51.78	52.59	861,284
05 Aug 14	52.95000 -0.16	53.35	52.64	53.14	478,299
04 Aug 14	53.11000 -0.12	53.32	52.83	53.31	625,574
01 Aug 14	53.23000 -1.01	54.34	52.87	54.34	808,342
31 Jul 14	54.24000 -0.60	54.92	54.13	54.92	790,032
30 Jul 14	54.84000 +0.16	54.90	54.47	54.84	786,682
29 Jul 14	54.68000 +0.84	55.04	54.02	54.15	878,431
28 Jul 14	53.84000 -0.16	53.86	53.28	53.75	854,651
25 Jul 14	54.00000 -0.26	54.62	53.82	54.00	829,805
24 Jul 14	54.26000 +0.08	54.73	53.78	54.25	497,338
23 Jul 14	54.18000 +0.07	54.54	53.95	54.11	515,364
22 Jul 14	54.11000 +0.49	54.21	53.61	54.07	633,641
21 Jul 14	53.62000 -0.78	54.47	53.42	54.42	592,259
18 Jul 14	54.40000 +0.41	54.40	53.44	53.73	930,517
17 Jul 14	53.99000 -0.18	54.30	53.66	54.13	500,668
16 Jul 14	54.17000 +0.22	54.80	53.96	54.01	526,033
15 Jul 14	53.95000 -0.20	54.24	53.43	54.00	699,053
14 Jul 14	54.15000 +0.69	54.16	53.46	53.52	386,060
11 Jul 14	53.46000 -0.15	53.89	53.21	53.72	560,889
10 Jul 14	53.61000 -0.43	54.18	52.75	54.11	921,042
09 Jul 14	54.04000 -0.36	54.45	53.92	54.38	572,260
08 Jul 14	54.40000 -0.62	55.19	54.24	55.09	594,668
07 Jul 14	55.02000 -1.64	55.79	54.87	55.58	739,538
04 Jul 14	56.66000 -0.35	57.14	56.60	57.09	271,246
03 Jul 14	57.01000 +0.01	57.13	56.46	57.01	587,253
02 Jul 14	57.00000 +0.13	57.13	56.85	57.07	465,039
01 Jul 14	56.87000 +0.19	57.14	56.70	56.98	466,392
30 Jun 14	56.68000 +0.41	56.99	56.31	56.59	627,511
27 Jun 14	56.27000 +1.37	56.55	54.90	55.03	769,133
26 Jun 14	54.90000 +0.42	54.93	54.50	54.69	442,373
25 Jun 14	54.48000 -0.05	54.59	53.99	54.53	479,718
24 Jun 14	54.53000 -0.58	55.20	54.31	55.16	513,338
23 Jun 14	55.11000 -0.26	55.48	54.38	55.48	449,459
20 Jun 14	55.37000 -0.58	55.98	55.37	55.98	1,515,235
19 Jun 14	55.95000 -0.02	56.34	55.77	56.18	456,198
18 Jun 14	55.97000 -0.21	56.30	55.85	56.30	376,770
17 Jun 14	56.18000 +0.55	56.74	55.75	55.83	702,942
16 Jun 14	55.63000 -0.20	56.02	55.63	55.87	354,701
13 Jun 14	55.83000 +0.03	56.04	55.26	55.84	409,763
12 Jun 14	55.80000 +0.07	56.10	55.71	56.00	374,035
11 Jun 14	55.73000 -0.03	55.96	55.58	55.69	434,158
10 Jun 14	55.76000 +0.19	55.97	55.26	55.46	502,061
09 Jun 14	55.57000 +0.17	55.82	55.40	55.43	257,617
06 Jun 14	55.40000 +0.46	55.53	54.85	54.87	462,074
05 Jun 14	54.94000 -0.50	55.74	54.59	55.67	893,027
04 Jun 14	55.44000 +0.53	55.80	55.00	55.00	607,599
03 Jun 14	54.91000 -0.44	55.46	54.45	55.28	632,664
02 Jun 14	55.35000 -0.65	56.35	55.28	56.12	529,949
30 May 14	56.00000 +0.71	56.05	55.38	55.39	804,064
29 May 14	55.29000 -0.14	55.39	55.05	55.39	250,994
28 May 14	55.43000 +0.22	55.58	55.10	55.36	350,303
27 May 14	55.21000 +0.45	55.29	54.52	54.68	554,509
26 May 14	54.76000 +0.66	54.92	54.39	54.50	318,109
23 May 14	54.10000 +0.16	54.20	53.89	54.00	414,423
22 May 14	53.94000 -0.25	54.29	53.84	54.16	458,266
21 May 14	54.19000 +0.43	54.31	53.54	53.63	479,452
20 May 14	53.76000 -0.10	54.08	53.47	53.87	505,763
19 May 14	53.86000 +0.56	53.98	53.16	53.45	746,027
16 May 14	53.30000 -2.17	53.55	53.07	53.36	1,194,826
15 May 14	55.47000 -0.15	56.02	54.80	55.50	1,232,811
14 May 14	55.62000 -0.84	56.50	55.53	56.40	871,266
13 May 14	56.46000 +0.48	56.79	55.80	56.22	913,964
12 May 14	55.98000 +0.63	56.14	55.36	55.75	854,708
09 May 14	55.35000 +0.33	55.61	54.90	55.16	835,330
08 May 14	55.02000 +1.50	55.19	53.85	53.87	1,068,477
07 May 14	53.52000 -0.40	54.11	53.19	53.61	615,922
06 May 14	53.92000 +0.11	54.50	53.64	54.50	658,887
05 May 14	53.81000 +0.45	53.95	52.89	53.13	661,303
02 May 14	53.36000 +0.57	53.60	52.59	52.73	742,784
30 Apr 14	52.79000 -0.66	53.50	52.58	53.35	964,086
29 Apr 14	53.45000 -0.11	54.48	52.76	54.01	999,448
28 Apr 14	53.56000 +0.62	53.86	52.95	53.00	620,707
25 Apr 14	52.94000 -1.10	53.95	52.94	53.58	561,920
24 Apr 14	54.04000 -0.31	54.72	53.46	54.72	499,559
23 Apr 14	54.35000 -0.24	54.81	54.27	54.81	435,157
22 Apr 14	54.59000 +1.27	54.59	53.33	53.60	716,232
17 Apr 14	53.32000 +0.54	53.40	52.62	52.98	636,363
16 Apr 14	52.78000 +0.70	52.92	52.29	52.54	811,767
15 Apr 14	52.08000 -1.23	53.33	52.07	53.07	692,663
14 Apr 14	53.31000 -0.25	53.51	52.88	53.40	668,781
11 Apr 14	53.56000 -0.98	54.68	53.16	53.93	960,561
10 Apr 14	54.54000 -0.66	55.50	54.28	55.33	679,004
09 Apr 14	55.20000 -0.53	55.93	55.04	55.50	540,553
08 Apr 14	55.73000 -0.29	55.94	55.09	55.70	967,458
07 Apr 14	56.02000 -0.76	56.55	55.93	56.18	482,889
04 Apr 14	56.78000 -0.28	57.09	56.58	56.97	585,100
03 Apr 14	57.06000 +0.47	57.15	56.44	56.85	483,467
02 Apr 14	56.59000 -1.26	57.46	56.01	57.40	1,358,653
01 Apr 14	57.85000 +0.08	58.10	57.12	58.10	502,227
31 Mar 14	57.77000 -0.22	58.60	57.63	58.41	547,883
28 Mar 14	57.99000 +0.38	58.50	57.76	57.76	492,912
27 Mar 14	57.61000 +0.41	57.61	57.12	57.31	425,368
26 Mar 14	57.20000 +0.54	57.54	56.71	56.77	350,232
25 Mar 14	56.66000 +0.54	56.93	56.01	56.11	474,122
24 Mar 14	56.12000 -0.17	56.98	56.06	56.47	449,224
21 Mar 14	56.29000 -0.45	57.24	56.29	56.70	1,598,493
20 Mar 14	56.74000 -0.17	57.30	55.10	55.30	817,521
19 Mar 14	56.91000 +0.12	57.32	56.82	56.94	488,358
18 Mar 14	56.79000 +0.59	57.32	56.00	56.22	575,058
17 Mar 14	56.20000 +0.69	56.22	55.28	55.44	442,718
14 Mar 14	55.51000 +0.06	55.99	54.80	54.98	1,161,552
13 Mar 14	55.45000 -0.59	56.53	55.45	56.17	600,844
12 Mar 14	56.04000 -1.10	57.12	56.04	56.99	622,099
11 Mar 14	57.14000 +0.22	57.45	56.94	57.15	436,511
10 Mar 14	56.92000 -0.08	57.53	56.56	56.76	569,841
07 Mar 14	57.00000 -0.91	58.04	56.78	57.95	548,145
06 Mar 14	57.91000 -0.64	59.10	57.51	58.88	531,111
05 Mar 14	58.55000 -0.32	59.23	58.53	59.23	459,595
04 Mar 14	58.87000 +1.89	59.19	57.46	57.78	719,190
03 Mar 14	56.98000 -2.46	58.28	56.63	58.26	870,231
28 Feb 14	59.44000 +0.91	59.52	58.78	58.99	500,293
27 Feb 14	58.53000 -0.32	59.32	58.34	59.06	467,708
26 Feb 14	58.85000 -0.62	59.85	58.70	59.55	317,214
25 Feb 14	59.47000 -0.05	59.76	58.90	59.74	477,329
24 Feb 14	59.52000 -0.06	60.02	59.10	59.70	450,144
21 Feb 14	59.58000 +1.46	59.61	58.14	58.46	1,103,524
20 Feb 14	58.12000 -0.63	59.04	57.61	58.63	746,890
19 Feb 14	58.75000 -0.05	59.25	58.35	58.35	643,026
18 Feb 14	58.80000 -0.74	59.59	58.28	59.57	872,096
17 Feb 14	59.54000 -0.38	60.14	59.53	59.93	273,685
14 Feb 14	59.92000 +0.67	60.50	59.35	59.44	684,022
13 Feb 14	59.25000 -0.55	59.55	58.59	59.40	542,238
12 Feb 14	59.80000 +0.83	60.69	58.83	58.89	747,105
11 Feb 14	58.97000 +1.47	58.97	57.34	57.34	577,999
10 Feb 14	57.50000 +0.03	57.79	57.14	57.79	374,825
07 Feb 14	57.47000 -0.63	58.10	57.20	58.05	717,433
06 Feb 14	58.10000 +1.27	58.12	56.57	57.00	849,919
05 Feb 14	56.83000 -0.17	57.60	56.56	56.82	564,290
04 Feb 14	57.00000 +0.33	57.05	56.19	56.76	632,557
03 Feb 14	56.67000 -0.42	57.50	56.57	57.14	505,147
31 Jan 14	57.09000 -0.10	57.64	56.38	57.25	737,234
30 Jan 14	57.19000 +0.55	57.53	56.30	56.75	612,531
29 Jan 14	56.64000 -0.73	58.04	55.96	57.78	791,966
28 Jan 14	57.37000 +0.84	57.89	56.85	56.93	662,939
27 Jan 14	56.53000 -0.49	57.31	56.13	57.03	790,194
24 Jan 14	57.02000 -1.89	59.18	56.87	59.00	1,398,316
23 Jan 14	58.91000 -1.20	60.39	58.75	60.04	709,204
22 Jan 14	60.11000 +0.31	60.36	59.97	60.36	593,353
21 Jan 14	59.80000 -0.15	60.49	59.61	60.00	564,173
20 Jan 14	59.95000 -0.38	60.44	59.67	59.85	513,437
17 Jan 14	60.33000 -0.03	60.85	60.20	60.40	928,068
16 Jan 14	60.36000 -0.34	61.03	60.20	60.89	878,109
15 Jan 14	60.70000 -0.73	61.58	60.34	61.58	1,209,421
14 Jan 14	61.43000 -0.36	61.55	60.98	61.30	674,206
13 Jan 14	61.79000 -1.35	63.00	61.43	63.00	933,050
10 Jan 14	63.14000 +1.52	63.29	61.49	61.89	1,035,534
09 Jan 14	61.62000 +1.62	61.80	60.02	60.06	1,028,310
08 Jan 14	60.00000 +0.55	60.12	59.31	59.38	476,415
07 Jan 14	59.45000 -0.29	59.52	58.78	59.37	495,984
06 Jan 14	59.74000 -0.02	60.41	59.64	60.33	307,499
03 Jan 14	59.76000 -0.01	60.38	59.64	59.80	359,854
02 Jan 14	59.77000 -0.43	60.42	59.67	60.36	475,141
30 Dec 13	60.20000 -0.18	60.48	59.90	60.31	298,779
27 Dec 13	60.38000 +0.82	60.38	59.68	60.00	363,743
23 Dec 13	59.56000 +0.64	59.90	59.03	59.03	486,062
20 Dec 13	58.92000 +1.84	58.92	57.40	57.40	1,666,475
19 Dec 13	57.08000 +1.33	57.23	56.24	56.24	571,081
18 Dec 13	55.75000 +0.27	55.94	55.37	55.66	562,233
17 Dec 13	55.48000 +0.16	55.67	55.39	55.63	459,998
16 Dec 13	55.32000 +1.83	55.32	53.56	53.56	635,607
13 Dec 13	53.49000 -0.75	54.54	53.34	54.33	551,764
12 Dec 13	54.24000 -0.35	54.68	54.06	54.34	550,050
11 Dec 13	54.59000 -0.50	55.07	54.52	54.68	424,870
10 Dec 13	55.09000 -0.56	55.72	54.85	55.37	461,114
09 Dec 13	55.65000 -0.39	56.43	55.65	56.24	465,271
06 Dec 13	56.04000 +0.89	56.19	55.14	55.18	455,786
05 Dec 13	55.15000 -0.16	55.51	54.97	55.27	480,685
04 Dec 13	55.31000 -0.78	56.01	55.25	55.95	588,930
03 Dec 13	56.09000 -0.70	56.91	56.07	56.70	512,361
02 Dec 13	56.79000 -0.13	57.57	56.71	57.17	485,049
29 Nov 13	56.92000 +0.24	57.18	56.71	56.75	393,973
28 Nov 13	56.68000 +0.15	56.80	56.41	56.74	254,507
27 Nov 13	56.53000 +0.09	56.96	56.42	56.57	358,950
26 Nov 13	56.44000 -0.18	56.74	56.20	56.64	499,335
25 Nov 13	56.62000 +1.19	56.82	55.44	55.60	709,624
22 Nov 13	55.43000 +0.43	55.50	54.94	55.26	407,776
21 Nov 13	55.00000 +0.00	55.55	54.75	54.93	371,559
20 Nov 13	55.00000 -0.03	55.50	54.84	55.18	540,729
19 Nov 13	55.03000 +0.09	55.12	54.84	54.91	317,197
18 Nov 13	54.94000 +0.14	55.42	54.79	54.81	361,741
15 Nov 13	54.80000 -0.03	54.98	54.43	54.77	703,502
14 Nov 13	54.83000 +0.59	55.15	54.55	55.00	631,250
13 Nov 13	54.24000 -0.30	54.65	53.65	54.35	691,553
12 Nov 13	54.54000 -0.49	55.17	54.31	55.05	479,599
11 Nov 13	55.03000 +0.15	55.75	54.83	55.49	495,767
08 Nov 13	54.88000 -0.27	55.15	54.62	54.83	573,617
07 Nov 13	55.15000 +0.15	55.56	54.64	54.75	605,284
06 Nov 13	55.00000 +0.23	55.27	54.53	55.19	365,605
05 Nov 13	54.77000 -0.03	54.84	53.74	54.80	689,707
04 Nov 13	54.80000 -0.31	55.78	54.55	55.78	649,845
01 Nov 13	55.11000 -0.34	56.04	54.93	56.00	547,345
31 Oct 13	55.45000 -1.42	56.35	54.58	56.35	1,172,389
30 Oct 13	56.87000 +0.56	57.20	56.13	56.13	638,249
29 Oct 13	56.31000 -1.09	57.06	55.55	57.01	1,011,841
28 Oct 13	57.40000 -0.69	58.50	57.14	57.98	513,321
25 Oct 13	58.09000 -0.08	58.10	57.32	57.71	477,506
24 Oct 13	58.17000 +0.02	58.65	57.75	58.63	559,741
23 Oct 13	58.15000 -1.14	59.13	57.96	58.95	483,992
22 Oct 13	59.29000 +0.57	59.29	58.27	58.53	468,390
21 Oct 13	58.72000 +0.26	58.72	57.96	58.19	329,620
18 Oct 13	58.46000 +0.09	58.71	57.99	58.67	1,153,664
17 Oct 13	58.37000 +0.61	58.50	57.25	57.52	472,446
16 Oct 13	57.76000 +0.15	58.20	57.14	57.16	538,690
15 Oct 13	57.61000 +0.07	57.65	57.08	57.58	522,124
14 Oct 13	57.54000 +0.04	57.90	57.07	57.07	369,846
11 Oct 13	57.50000 +0.55	58.23	57.07	57.07	521,132
10 Oct 13	56.95000 +1.08	57.00	55.82	56.00	408,264
09 Oct 13	55.87000 -0.50	56.11	55.73	56.01	389,202
08 Oct 13	56.37000 +0.28	56.58	55.90	55.95	285,284
07 Oct 13	56.09000 -0.21	56.53	55.18	55.89	407,063
04 Oct 13	56.30000 -0.17	56.68	55.85	56.26	480,411
03 Oct 13	56.47000 -0.58	56.87	56.47	56.85	469,437
02 Oct 13	57.05000 -0.32	57.30	56.87	57.29	591,409
01 Oct 13	57.37000 +1.76	57.55	55.65	55.72	1,009,209
30 Sep 13	55.61000 +0.39	55.62	54.69	54.69	420,301
27 Sep 13	55.22000 -0.54	55.44	54.68	55.22	532,568
26 Sep 13	55.76000 +0.13	55.95	55.40	55.67	248,936
25 Sep 13	55.63000 +0.01	55.82	55.08	55.53	363,999
24 Sep 13	55.62000 +0.31	55.94	55.12	55.36	317,064
23 Sep 13	55.31000 -0.47	56.14	54.92	55.91	636,582
20 Sep 13	55.78000 +0.44	56.85	55.60	56.43	1,692,101
19 Sep 13	55.34000 +0.39	55.97	54.97	55.50	549,312
18 Sep 13	54.95000 +0.45	54.95	54.50	54.68	426,817
17 Sep 13	54.50000 -0.14	54.80	54.36	54.55	485,106
16 Sep 13	54.64000 +0.53	55.00	54.41	54.79	466,553
13 Sep 13	54.11000 -0.50	54.62	54.00	54.44	418,091
12 Sep 13	54.61000 -0.12	54.91	54.47	54.86	268,717
11 Sep 13	54.73000 -0.24	55.14	54.50	55.00	408,451
10 Sep 13	54.97000 +0.95	55.57	53.95	54.10	768,633
09 Sep 13	54.02000 -0.19	54.35	53.80	54.26	452,230
06 Sep 13	54.21000 -0.53	54.69	53.73	54.64	340,735
05 Sep 13	54.74000 +0.58	54.75	53.81	54.44	360,427
04 Sep 13	54.16000 +0.16	54.19	53.50	53.50	294,761
03 Sep 13	54.00000 +0.15	54.24	53.67	53.81	387,405
02 Sep 13	53.85000 +0.80	54.00	53.50	53.51	318,586
30 Aug 13	53.05000 +0.42	53.10	52.49	52.50	531,167
29 Aug 13	52.63000 -0.08	52.83	52.48	52.78	460,295
28 Aug 13	52.71000 +0.06	52.83	52.47	52.59	533,642
27 Aug 13	52.65000 -1.20	53.79	52.56	53.53	573,094
26 Aug 13	53.85000 +0.21	53.85	53.19	53.82	326,940
23 Aug 13	53.64000 +0.14	53.95	53.52	53.81	473,663
22 Aug 13	53.50000 -0.02	54.22	53.45	53.60	634,849
21 Aug 13	53.52000 -0.44	54.16	53.52	53.99	275,853
20 Aug 13	53.96000 -0.19	54.02	53.36	53.79	418,372
19 Aug 13	54.15000 +0.10	54.37	53.75	54.08	351,595
16 Aug 13	54.05000 -0.30	54.41	53.83	54.16	490,232
15 Aug 13	54.35000 +0.18	54.50	53.83	54.22	488,146
14 Aug 13	54.17000 +0.24	54.34	53.94	54.25	354,834
13 Aug 13	53.93000 -0.01	54.65	53.79	53.92	372,530
12 Aug 13	53.94000 -1.51	55.50	53.15	55.50	971,345
09 Aug 13	55.45000 -0.22	56.16	55.06	56.01	450,718
08 Aug 13	55.67000 +0.87	56.21	54.66	54.85	546,065
07 Aug 13	54.80000 -1.37	55.87	54.31	55.01	692,096
06 Aug 13	56.17000 +0.30	57.54	55.82	55.96	1,079,392
05 Aug 13	55.87000 +1.86	56.46	54.05	54.05	1,033,881
02 Aug 13	54.01000 -0.43	54.68	53.69	54.62	434,256
01 Aug 13	54.44000 +1.26	54.60	53.45	53.45	651,545
31 Jul 13	53.18000 -0.03	53.50	52.94	53.28	359,877
30 Jul 13	53.21000 -0.54	53.70	53.05	53.40	519,652
29 Jul 13	53.75000 +1.32	53.85	52.38	52.52	672,494
26 Jul 13	52.43000 -2.02	54.96	52.11	54.74	950,495
25 Jul 13	54.45000 +0.56	54.63	53.32	53.48	769,394
24 Jul 13	53.89000 -0.49	53.95	52.09	53.16	1,252,070
23 Jul 13	54.38000 -0.19	55.27	54.03	54.58	734,847
22 Jul 13	54.57000 +0.39	54.88	54.15	54.15	728,692
19 Jul 13	54.18000 +0.56	54.20	53.52	53.59	1,110,913
18 Jul 13	53.62000 +0.74	53.62	52.78	52.95	593,172
17 Jul 13	52.88000 +0.69	53.00	52.02	52.51	538,970
16 Jul 13	52.19000 -0.51	52.49	51.84	52.44	320,393
15 Jul 13	52.70000 +0.41	52.73	52.11	52.50	534,597
12 Jul 13	52.29000 +0.19	52.50	52.02	52.20	542,800
11 Jul 13	52.10000 +0.41	52.35	51.75	51.95	593,392
10 Jul 13	51.69000 +0.54	51.78	50.83	50.83	507,581
09 Jul 13	51.15000 +0.61	51.38	50.50	50.76	385,675
08 Jul 13	50.54000 +0.37	50.69	49.78	50.00	507,767
05 Jul 13	50.17000 -1.16	51.50	50.10	51.37	710,502
04 Jul 13	51.33000 +0.85	51.47	50.30	50.68	700,350
03 Jul 13	50.48000 -0.90	51.08	50.00	51.00	942,632
02 Jul 13	51.38000 -0.26	51.71	50.87	51.50	846,360
01 Jul 13	51.64000 +1.07	51.74	50.33	50.78	948,128
28 Jun 13	50.57000 +0.76	50.90	50.02	50.28	1,011,909
27 Jun 13	49.81000 +0.15	50.30	49.60	49.67	818,621
26 Jun 13	49.66000 +0.94	49.75	48.47	48.75	874,481
25 Jun 13	48.72000 +1.21	48.92	47.68	48.03	912,007
24 Jun 13	47.51000 -0.52	48.58	46.93	48.35	1,004,282
21 Jun 13	48.03000 -0.26	48.99	48.03	48.54	2,132,247
20 Jun 13	48.29000 -1.00	48.85	47.85	48.60	950,974
19 Jun 13	49.29000 +0.09	50.49	49.07	49.44	896,617
18 Jun 13	49.20000 +0.94	49.37	48.07	48.25	701,796
17 Jun 13	48.25500 -0.13	49.48	48.22	48.74	770,759
14 Jun 13	48.39000 +0.45	49.02	48.36	48.46	748,053
13 Jun 13	47.94000 -0.63	48.10	47.37	47.78	613,630
12 Jun 13	48.56500 -0.51	49.37	48.51	49.15	481,704
11 Jun 13	49.07500 -0.34	49.33	48.62	49.01	679,801
10 Jun 13	49.41500 +0.67	49.76	48.79	48.79	652,354
07 Jun 13	48.74000 +0.13	48.92	47.81	48.81	1,137,780
06 Jun 13	48.61500 -0.44	49.81	48.62	48.91	963,904
05 Jun 13	49.06000 -1.20	50.00	48.72	49.82	772,807
04 Jun 13	50.26000 +0.23	50.78	49.28	49.45	1,069,128
03 Jun 13	50.03000 +0.24	50.77	49.31	49.52	1,215,341
31 May 13	49.79000 +1.06	51.18	48.81	49.00	2,205,074
30 May 13	48.73000 +1.71	48.88	46.63	46.94	1,255,537
29 May 13	47.02000 -0.18	47.24	46.40	47.03	695,608
28 May 13	47.20000 +0.81	47.27	46.51	46.65	820,428
27 May 13	46.39500 +0.37	46.54	45.92	46.00	292,317
24 May 13	46.03000 -0.42	46.68	45.65	46.68	809,604
23 May 13	46.45000 -1.27	47.65	45.87	47.63	809,244
22 May 13	47.72000 +0.65	47.90	47.03	47.31	919,557
21 May 13	47.07500 +0.33	47.08	46.44	46.73	819,070
20 May 13	46.75000 +0.40	46.76	46.35	46.69	539,360
17 May 13	46.35500 -0.28	46.89	46.11	46.70	1,042,637
16 May 13	46.63500 -2.67	47.47	46.16	47.00	1,468,863
15 May 13	49.30000 +0.70	49.31	48.55	48.93	1,297,431
14 May 13	48.59500 -0.18	49.06	47.96	49.06	871,298
13 May 13	48.78000 +0.51	48.78	48.24	48.50	819,000
10 May 13	48.26500 +0.24	48.88	48.08	48.24	787,203
09 May 13	48.02500 -0.10	48.44	47.87	48.17	479,283
08 May 13	48.12500 -0.28	48.51	47.67	48.51	712,821
07 May 13	48.41000 +0.02	49.00	48.40	48.60	584,288
06 May 13	48.39000 +0.65	48.74	47.72	48.03	559,239
03 May 13	47.74500 +0.34	47.95	47.20	47.54	749,888
02 May 13	47.40000 +0.00	47.57	46.96	47.17	971,632
30 Apr 13	47.40000 +0.69	47.87	46.50	46.50	877,161
29 Apr 13	46.71500 +0.57	46.87	46.21	46.37	659,942
26 Apr 13	46.14500 -0.60	46.73	45.90	46.73	800,077
25 Apr 13	46.75000 +0.58	46.85	46.03	46.11	825,797
24 Apr 13	46.16500 +0.06	46.24	45.88	46.17	753,722
23 Apr 13	46.10500 +0.78	46.17	45.03	45.31	816,132
22 Apr 13	45.32500 +0.10	45.72	45.00	45.69	586,612
19 Apr 13	45.22500 +0.25	45.72	44.85	45.34	811,666
18 Apr 13	44.97500 -0.55	45.63	44.51	45.63	920,189
17 Apr 13	45.52500 -1.16	46.81	45.48	46.81	1,079,161
16 Apr 13	46.69000 -0.01	47.28	46.50	46.61	563,763
15 Apr 13	46.70000 +0.09	46.99	46.47	46.79	523,961
12 Apr 13	46.61000 -0.79	47.08	46.33	47.01	603,552
11 Apr 13	47.40500 +0.40	47.62	46.96	47.22	533,827
10 Apr 13	47.00000 +0.41	47.28	46.37	46.59	910,983
09 Apr 13	46.59000 -0.15	47.28	46.24	47.01	870,829
08 Apr 13	46.74000 -0.13	47.31	46.59	47.31	410,678
05 Apr 13	46.87000 -0.94	48.17	46.28	48.04	976,069
04 Apr 13	47.80500 -0.10	48.62	47.65	48.24	419,387
03 Apr 13	47.91000 -0.69	48.72	47.88	48.48	466,982
02 Apr 13	48.60000 +1.35	48.78	47.51	47.56	768,659
28 Mar 13	47.24500 -0.69	48.37	47.19	48.19	978,301
27 Mar 13	47.94000 -0.71	48.88	47.63	48.88	631,582
26 Mar 13	48.65000 -0.22	48.94	48.25	48.89	474,602
25 Mar 13	48.87000 +0.15	49.44	48.38	49.15	540,374
22 Mar 13	48.71500 -0.55	49.22	48.58	49.06	662,532
21 Mar 13	49.26500 -0.24	49.81	48.82	49.63	538,051
20 Mar 13	49.50000 -0.15	49.92	49.13	49.78	781,769
19 Mar 13	49.64500 -1.47	50.89	49.53	50.86	781,083
18 Mar 13	51.12000 -0.27	51.31	50.65	51.00	734,084
15 Mar 13	51.39000 +0.66	51.52	50.84	50.99	1,731,875
14 Mar 13	50.73000 +1.08	50.77	49.63	49.68	576,626
13 Mar 13	49.64500 -0.67	50.53	49.65	50.44	554,952
12 Mar 13	50.32000 +0.33	50.86	50.00	50.11	586,983
11 Mar 13	49.98500 +0.29	50.25	49.67	49.76	490,415
08 Mar 13	49.69500 +0.44	50.08	49.28	49.92	609,659
07 Mar 13	49.26000 +0.06	49.60	48.97	49.54	722,093
06 Mar 13	49.20000 +0.67	49.44	48.70	48.70	804,154
05 Mar 13	48.53000 +1.25	48.53	47.58	47.59	851,988
04 Mar 13	47.28000 -0.48	47.81	47.13	47.59	489,617
01 Mar 13	47.76000 +0.27	47.84	46.99	47.50	855,463
28 Feb 13	47.48500 -0.31	48.19	47.35	47.99	723,129
27 Feb 13	47.80000 -0.19	48.51	47.46	48.03	854,098
26 Feb 13	47.98500 -1.31	48.70	47.79	48.67	1,208,653
25 Feb 13	49.30000 +2.62	52.30	46.61	46.75	4,764,329
22 Feb 13	46.68000 +0.48	47.01	46.28	46.46	821,897
21 Feb 13	46.20000 -1.15	47.40	46.01	47.38	813,822
20 Feb 13	47.35000 -0.31	48.01	47.10	47.71	696,373
19 Feb 13	47.65500 +0.72	47.80	47.00	47.00	636,408
18 Feb 13	46.93000 -0.83	48.26	46.62	47.83	833,284
15 Feb 13	47.76500 -0.65	48.68	47.76	48.68	813,982
14 Feb 13	48.41000 -0.17	48.71	48.10	48.68	534,364
13 Feb 13	48.58500 +0.24	48.77	48.22	48.60	960,527
12 Feb 13	48.35000 +1.10	48.35	47.03	47.21	875,462
11 Feb 13	47.24500 -0.27	47.75	46.99	47.62	581,603
08 Feb 13	47.51500 -0.11	47.71	47.19	47.63	638,429
07 Feb 13	47.62500 -0.42	48.07	47.36	48.00	890,912
06 Feb 13	48.05000 -0.20	49.10	47.69	48.19	1,327,197
05 Feb 13	48.25000 +0.28	48.48	47.76	47.76	1,166,349
04 Feb 13	47.97500 -0.06	48.21	47.63	48.02	1,184,071
01 Feb 13	48.03500 -0.42	48.59	47.96	48.45	1,141,645
31 Jan 13	48.45500 -0.51	48.94	48.26	48.81	741,997
30 Jan 13	48.96500 -0.69	49.80	48.38	49.80	1,032,287
29 Jan 13	49.65000 +0.69	49.71	48.90	48.92	627,915
28 Jan 13	48.95500 -0.22	49.42	48.87	48.90	774,971
25 Jan 13	49.18000 +0.22	49.45	48.45	48.90	1,041,689
24 Jan 13	48.95500 +1.15	49.00	47.59	47.96	1,079,115
23 Jan 13	47.80500 +0.74	47.88	46.99	47.12	747,428
22 Jan 13	47.06500 -0.35	47.46	46.78	47.46	738,703
21 Jan 13	47.42000 -0.03	47.69	47.30	47.53	532,317
18 Jan 13	47.44500 -0.22	47.73	47.26	47.65	779,250
17 Jan 13	47.66000 +0.73	47.66	46.67	46.95	798,277
16 Jan 13	46.93000 +0.07	46.94	46.22	46.91	550,096
15 Jan 13	46.86000 +0.07	46.94	46.28	46.76	584,995
14 Jan 13	46.79000 +0.29	47.21	46.44	46.74	685,490
11 Jan 13	46.50000 +0.22	46.59	46.29	46.33	667,126
10 Jan 13	46.28500 -0.74	47.17	46.24	47.05	1,019,804
09 Jan 13	47.02500 +0.11	47.32	46.74	46.97	880,494
08 Jan 13	46.91500 -0.47	47.39	46.83	47.31	606,151
07 Jan 13	47.38500 +0.16	47.84	47.09	47.31	737,809
04 Jan 13	47.22500 +0.32	47.30	46.62	46.88	496,718
03 Jan 13	46.90500 -0.10	47.26	46.80	46.94	547,247
02 Jan 13	47.00500 +0.80	47.31	46.47	46.82	827,331
28 Dec 12	46.21000 -0.32	46.56	46.06	46.50	409,541
27 Dec 12	46.52500 +0.01	46.74	46.26	46.51	606,481
21 Dec 12	46.51500 +0.16	46.53	45.76	46.30	1,385,100
20 Dec 12	46.35500 +0.35	46.88	45.88	46.25	1,602,702
19 Dec 12	46.00500 +0.16	46.30	45.87	45.96	805,297
18 Dec 12	45.84500 +0.32	45.94	45.37	45.69	1,083,582
17 Dec 12	45.53000 +0.33	45.53	44.87	45.34	941,844
14 Dec 12	45.20000 +0.21	45.24	44.72	45.17	602,792
13 Dec 12	44.99500 +0.13	45.13	44.56	44.95	768,674
12 Dec 12	44.87000 -0.02	44.99	44.46	44.90	828,494
11 Dec 12	44.89000 +0.31	44.89	44.24	44.62	709,634
10 Dec 12	44.58000 -0.03	44.58	44.10	44.53	535,812
07 Dec 12	44.61500 -0.10	44.89	44.44	44.89	596,878
06 Dec 12	44.71500 +0.31	44.78	44.47	44.50	725,591
05 Dec 12	44.40500 +0.54	44.42	43.81	44.22	745,725
04 Dec 12	43.86000 +0.08	44.35	43.77	43.79	759,438
03 Dec 12	43.78000 +0.47	44.28	43.47	43.47	853,240
30 Nov 12	43.31000 -0.43	43.95	43.17	43.79	822,722
29 Nov 12	43.74000 +0.38	43.95	43.32	43.50	554,015
28 Nov 12	43.36500 +0.30	43.47	42.94	43.02	574,722
27 Nov 12	43.06500 -0.14	43.77	42.91	43.50	678,551
26 Nov 12	43.20000 +0.60	43.21	42.63	42.63	772,207
23 Nov 12	42.60000 +0.81	42.63	41.78	41.93	789,804
22 Nov 12	41.79500 +0.16	42.08	41.76	41.88	613,346
21 Nov 12	41.63000 -0.25	42.04	41.63	41.78	715,779
20 Nov 12	41.88000 -0.18	42.17	41.40	41.90	698,202
19 Nov 12	42.06500 +0.92	42.22	41.38	41.50	583,243
16 Nov 12	41.14500 -0.74	42.06	41.15	41.90	971,665
15 Nov 12	41.88000 -0.03	42.03	41.63	41.74	679,153
14 Nov 12	41.91500 -0.65	42.71	41.72	42.67	710,475
13 Nov 12	42.57000 +0.22	42.69	41.88	42.27	738,851
12 Nov 12	42.35000 +0.18	42.53	42.19	42.40	462,905
09 Nov 12	42.16500 -0.04	42.26	41.40	42.22	859,397
08 Nov 12	42.20500 -0.48	42.83	42.10	42.72	699,182
07 Nov 12	42.68500 -0.14	43.74	42.63	43.20	1,345,792
06 Nov 12	42.82500 +0.37	42.85	42.45	42.46	766,225
05 Nov 12	42.46000 +1.00	42.71	41.35	41.40	1,551,381
02 Nov 12	41.45500 +0.08	41.70	41.23	41.38	728,960
01 Nov 12	41.37500 -0.38	41.76	40.92	41.76	1,071,432
31 Oct 12	41.76000 +0.39	42.25	41.72	41.90	858,082
30 Oct 12	41.36500 +0.22	41.81	41.00	41.05	583,455
29 Oct 12	41.15000 -0.60	41.69	41.00	41.69	503,730
26 Oct 12	41.75000 +0.06	41.89	41.47	41.69	456,681
25 Oct 12	41.69000 +0.45	41.79	41.13	41.22	667,925
24 Oct 12	41.24000 -0.24	41.53	41.12	41.49	858,607
23 Oct 12	41.48500 -0.05	41.70	41.29	41.51	1,000,713
22 Oct 12	41.53500 +0.03	41.83	41.31	41.52	568,940
19 Oct 12	41.50000 -0.38	41.90	41.44	41.78	1,026,914
18 Oct 12	41.88000 +0.05	42.01	41.67	41.90	606,064
17 Oct 12	41.83000 +0.25	41.93	41.49	41.76	880,447
16 Oct 12	41.58500 +0.44	41.62	41.26	41.42	998,799
15 Oct 12	41.14000 -0.28	41.53	41.00	41.24	929,763
12 Oct 12	41.42500 -0.51	42.08	41.42	41.92	847,432
11 Oct 12	41.93500 -0.13	42.25	41.85	42.06	840,287
10 Oct 12	42.06500 -0.39	42.50	42.06	42.24	638,724
09 Oct 12	42.45500 -0.42	42.90	42.28	42.83	537,705
08 Oct 12	42.87500 -0.56	43.31	42.67	43.23	504,706
05 Oct 12	43.43000 +0.17	43.67	43.22	43.58	579,136
04 Oct 12	43.26500 +0.13	43.52	42.72	43.20	766,675
03 Oct 12	43.14000 -0.30	43.53	42.95	43.15	739,528
02 Oct 12	43.44000 -0.20	43.86	43.28	43.43	1,176,342
01 Oct 12	43.64000 +0.58	43.78	43.22	43.31	1,193,874
28 Sep 12	43.06500 -0.44	43.78	42.83	43.78	1,609,431
27 Sep 12	43.50000 +0.08	43.83	43.38	43.76	942,936
26 Sep 12	43.41500 -1.04	44.31	43.33	44.22	1,536,723
25 Sep 12	44.46000 -0.20	44.74	44.22	44.71	619,492
24 Sep 12	44.66000 -0.58	45.13	44.59	44.96	528,001
21 Sep 12	45.23500 +0.65	45.41	44.71	44.85	2,154,091
20 Sep 12	44.59000 -0.40	44.88	44.28	44.63	906,974
19 Sep 12	44.98500 -0.01	45.44	44.81	45.04	644,677
18 Sep 12	45.00000 -0.04	45.24	44.44	44.94	1,037,222
17 Sep 12	45.04500 -0.40	45.38	44.99	45.35	777,903
14 Sep 12	45.44500 +0.79	45.69	45.01	45.29	974,804
13 Sep 12	44.65000 -0.25	44.88	44.15	44.69	782,322
12 Sep 12	44.90500 +0.93	44.94	43.67	44.02	1,221,543
11 Sep 12	43.97000 +0.77	43.97	42.85	43.09	1,080,528
10 Sep 12	43.20000 +0.78	43.37	42.45	42.47	702,441
07 Sep 12	42.42500 +1.61	43.04	41.04	41.22	1,900,569
06 Sep 12	40.81000 -0.09	40.88	40.05	40.79	1,171,168
05 Sep 12	40.90000 -0.09	41.13	40.42	41.04	872,592
04 Sep 12	40.99500 -0.39	41.35	40.83	41.35	492,939
03 Sep 12	41.38000 +0.45	41.38	40.85	40.94	404,254
31 Aug 12	40.93000 +0.19	41.31	40.62	40.63	755,832
30 Aug 12	40.73500 -0.22	41.06	40.56	40.96	649,339
29 Aug 12	40.95000 +0.15	41.10	40.43	40.94	380,288
28 Aug 12	40.80000 -0.74	41.42	40.47	41.38	627,782
27 Aug 12	41.54500 +0.16	41.69	40.97	41.22	363,160
24 Aug 12	41.38000 -0.13	41.79	40.90	41.76	463,619
23 Aug 12	41.51500 -0.10	42.35	41.20	42.04	648,247
22 Aug 12	41.62000 -0.40	41.98	41.48	41.94	479,068
21 Aug 12	42.01500 -0.24	42.49	41.97	42.27	549,365
20 Aug 12	42.26000 -0.09	42.41	41.51	42.10	783,879
17 Aug 12	42.34500 +0.66	42.72	41.60	41.71	1,143,149
16 Aug 12	41.68500 +0.13	41.88	41.32	41.69	673,521
15 Aug 12	41.55500 -0.33	41.99	41.49	41.80	384,774
14 Aug 12	41.88000 +0.54	41.90	41.44	41.47	554,352
13 Aug 12	41.34000 -0.01	41.62	41.15	41.22	669,210
10 Aug 12	41.34500 +0.16	41.35	40.85	41.02	721,473
09 Aug 12	41.19000 +0.28	41.29	40.32	40.95	848,085
08 Aug 12	40.91000 -0.17	41.02	40.45	40.87	695,896
07 Aug 12	41.07500 -0.13	41.62	40.81	41.22	898,459
06 Aug 12	41.21000 +1.02	41.56	39.97	40.26	880,865
03 Aug 12	40.18500 +0.24	40.46	39.81	39.97	1,226,954
02 Aug 12	39.94500 -0.60	40.74	39.65	40.70	1,292,673
01 Aug 12	40.54000 +0.08	40.92	40.26	40.60	674,668
31 Jul 12	40.46500 -0.49	41.16	40.23	40.96	1,000,681
30 Jul 12	40.96000 +0.71	41.08	40.33	40.69	1,097,644
27 Jul 12	40.25000 -0.81	41.03	39.80	41.03	1,360,943
26 Jul 12	41.05500 +1.06	41.65	40.33	40.62	1,378,765
25 Jul 12	40.00000 +0.00	40.22	39.81	40.00	869,859
24 Jul 12	40.00000 -0.16	40.30	39.76	40.11	878,426
23 Jul 12	40.16000 -1.01	41.19	39.83	41.00	908,770
20 Jul 12	41.17000 -1.24	42.65	41.00	42.41	1,519,017
19 Jul 12	42.41000 +0.78	42.58	41.39	41.79	909,519
18 Jul 12	41.63500 +0.52	41.74	40.91	41.27	625,905
17 Jul 12	41.11000 -0.18	41.59	40.77	41.58	935,114
16 Jul 12	41.29500 -0.82	42.19	41.03	42.13	748,906
13 Jul 12	42.11500 +0.31	42.19	41.54	42.12	879,049
12 Jul 12	41.80500 -0.77	42.22	41.26	42.08	1,190,193
11 Jul 12	42.57500 -0.28	43.31	42.44	42.95	1,206,911
10 Jul 12	42.86000 +0.40	43.11	42.38	42.78	1,121,385
09 Jul 12	42.46000 -0.35	43.10	42.29	42.75	887,663
06 Jul 12	42.81500 +0.09	43.49	42.63	42.83	820,079
05 Jul 12	42.72000 -0.34	43.71	42.52	43.10	1,292,427
04 Jul 12	43.06000 -0.35	43.40	42.51	43.37	612,309
03 Jul 12	43.41500 +0.42	43.42	42.29	43.29	1,410,231
02 Jul 12	42.99000 +0.46	43.09	41.73	41.73	1,425,274
29 Jun 12	42.53000 +3.07	42.53	40.50	40.50	2,051,866
28 Jun 12	39.46000 +0.13	39.76	39.03	39.50	1,049,149
27 Jun 12	39.33000 +0.30	39.53	39.02	39.22	919,673
26 Jun 12	39.03500 -0.07	39.51	38.90	39.12	842,773
25 Jun 12	39.10500 -0.94	39.93	38.99	39.90	1,161,999
22 Jun 12	40.04500 +0.15	40.33	39.42	39.42	919,169
21 Jun 12	39.89000 -0.80	40.78	39.89	40.63	1,475,779
20 Jun 12	40.68500 +0.16	40.75	40.24	40.46	692,111
19 Jun 12	40.53000 +0.53	40.58	39.79	40.03	855,544
18 Jun 12	40.00000 +0.25	40.81	39.62	40.41	1,216,414
15 Jun 12	39.75000 +0.29	40.26	39.16	39.47	9,185,622
14 Jun 12	39.45500 +0.56	39.46	38.50	38.71	1,365,505
13 Jun 12	38.90000 -0.06	39.22	38.28	39.17	998,370
12 Jun 12	38.96000 +0.31	39.10	38.41	38.64	1,074,300
11 Jun 12	38.64500 -0.27	39.95	38.49	39.91	1,197,622
08 Jun 12	38.92000 -0.04	38.96	38.01	38.47	1,258,297
07 Jun 12	38.96000 +0.78	39.40	38.22	38.50	1,453,588
06 Jun 12	38.17500 +1.59	38.31	36.99	36.99	1,674,047
05 Jun 12	36.58000 -0.70	37.48	36.24	37.20	1,459,894
04 Jun 12	37.28000 +0.34	37.50	36.50	36.60	1,028,668
01 Jun 12	36.94000 -1.58	38.68	36.72	38.68	1,761,036
31 May 12	38.51500 +0.33	38.71	38.08	38.54	1,382,914
30 May 12	38.19000 -0.62	39.29	38.12	38.92	1,343,405
29 May 12	38.80500 +0.10	39.40	38.63	39.16	1,013,789
28 May 12	38.70500 +0.29	39.39	38.71	38.94	760,575
25 May 12	38.42000 -0.58	39.28	38.21	39.00	1,126,876
24 May 12	38.99500 -0.33	39.81	38.93	39.81	1,252,168
23 May 12	39.32000 -1.64	40.57	39.17	40.33	1,686,261
22 May 12	40.95500 -0.02	41.28	40.44	41.13	1,298,748
21 May 12	40.97500 +0.24	41.25	40.65	40.65	849,853
18 May 12	40.73000 +0.23	41.27	40.22	40.28	1,750,268
17 May 12	40.50000 -5.42	42.85	40.43	42.75	1,910,696
16 May 12	45.92000 +0.72	46.53	44.36	44.98	2,878,863
15 May 12	45.20000 +0.13	46.04	44.72	45.48	1,240,404
14 May 12	45.07000 -0.01	45.26	44.42	44.47	1,463,764
11 May 12	45.07500 -0.35	45.47	44.42	45.18	1,132,510
10 May 12	45.42500 +1.70	45.71	43.94	43.99	1,277,245
09 May 12	43.72000 -0.75	44.80	43.24	44.44	1,178,678
08 May 12	44.47000 -0.36	45.36	43.97	44.49	1,185,516
07 May 12	44.83000 -0.41	45.03	43.33	44.00	1,033,492
04 May 12	45.24000 -1.65	46.87	45.15	46.87	1,088,349
03 May 12	46.89500 -0.13	48.08	46.73	47.39	1,025,971
02 May 12	47.02500 -0.40	48.49	46.80	48.22	891,874
30 Apr 12	47.43000 -0.97	48.28	47.34	47.62	897,226
27 Apr 12	48.40000 +1.81	48.98	45.90	46.05	1,154,368
26 Apr 12	46.59500 +0.16	47.24	46.04	46.28	956,598
25 Apr 12	46.43500 +0.68	46.44	45.71	46.23	1,256,218
24 Apr 12	45.76000 +0.01	46.77	45.49	46.43	1,254,388
23 Apr 12	45.75000 -1.84	47.35	45.58	47.31	1,235,908
20 Apr 12	47.59000 +0.58	48.14	46.94	47.34	1,408,412
19 Apr 12	47.00500 -1.42	48.80	46.76	48.70	1,576,121
18 Apr 12	48.43000 -0.99	49.56	48.42	49.46	519,605
17 Apr 12	49.41500 +1.89	49.47	48.00	48.15	1,067,012
16 Apr 12	47.52500 +0.36	47.90	46.73	47.01	839,886
13 Apr 12	47.16500 -2.16	49.67	46.75	49.67	1,330,811
12 Apr 12	49.32500 +0.32	49.67	48.74	49.43	805,386
11 Apr 12	49.00500 -0.13	49.72	48.69	49.25	1,017,987
10 Apr 12	49.13500 -1.10	50.18	49.13	49.75	1,249,337
05 Apr 12	50.23000 -0.32	51.00	49.72	50.87	823,509
04 Apr 12	50.55000 -0.77	51.59	50.52	51.00	1,357,268
03 Apr 12	51.32000 -0.21	51.79	51.01	51.01	833,558
02 Apr 12	51.53000 +1.05	51.54	50.16	50.40	810,154
30 Mar 12	50.48000 +1.17	50.54	49.44	49.47	691,122
29 Mar 12	49.30500 -1.40	50.73	49.13	50.73	864,512
28 Mar 12	50.70000 -0.07	51.33	50.58	50.59	729,505
27 Mar 12	50.77000 -0.06	51.51	50.71	51.25	848,710
26 Mar 12	50.83000 +0.21	51.25	50.05	51.25	734,015
23 Mar 12	50.62000 +0.02	51.11	50.03	50.48	650,492
22 Mar 12	50.60000 -0.63	51.25	50.35	51.01	1,001,929
21 Mar 12	51.23000 +1.53	51.28	49.81	49.99	1,009,646
20 Mar 12	49.70000 -0.66	50.17	49.41	50.17	740,415
19 Mar 12	50.36000 +0.35	50.39	49.53	50.01	808,997
16 Mar 12	50.01000 +1.07	50.25	48.98	49.19	2,614,196
15 Mar 12	48.94000 +0.37	48.94	48.18	48.73	743,891
14 Mar 12	48.57000 +0.20	49.15	48.26	48.80	1,169,900
13 Mar 12	48.37000 +0.12	49.26	47.94	48.81	771,780
12 Mar 12	48.25000 +0.33	48.28	47.55	47.92	580,370
09 Mar 12	47.92000 -0.05	48.70	47.83	48.24	814,289
08 Mar 12	47.97000 +0.96	48.21	47.37	47.50	891,190
07 Mar 12	47.01000 +1.04	47.20	46.29	46.90	1,082,673
06 Mar 12	45.96500 -1.63	47.49	45.47	47.49	1,893,954
05 Mar 12	47.60000 -1.04	48.83	47.26	48.65	1,077,857
02 Mar 12	48.64000 -1.19	50.04	48.52	49.66	1,043,779
01 Mar 12	49.83000 +0.06	50.34	48.50	49.08	893,210
29 Feb 12	49.77000 -1.33	51.42	49.69	51.02	800,658
28 Feb 12	51.10000 +0.36	51.34	50.59	51.30	577,499
27 Feb 12	50.74000 +0.42	50.87	49.47	50.16	580,756
24 Feb 12	50.32000 +0.06	50.91	50.18	50.49	493,198
23 Feb 12	50.26000 -0.05	50.43	48.51	49.40	761,452
22 Feb 12	50.31000 -1.52	52.00	50.31	52.00	874,501
21 Feb 12	51.83000 -0.19	52.10	51.48	52.00	633,418
20 Feb 12	52.02000 +1.30	52.02	51.00	51.25	682,569
17 Feb 12	50.72000 -0.78	51.70	50.70	51.70	1,141,794
16 Feb 12	51.50000 +0.06	51.65	50.25	50.25	1,320,362
15 Feb 12	51.44000 +1.50	51.57	50.25	50.80	1,059,081
14 Feb 12	49.94000 +1.15	51.04	49.15	49.28	1,245,614
13 Feb 12	48.78500 -0.06	49.72	48.15	48.80	626,699
10 Feb 12	48.84000 -0.12	49.45	48.17	48.26	590,084
09 Feb 12	48.96000 -1.04	49.92	48.65	49.26	983,081
08 Feb 12	50.00000 +1.57	50.32	48.61	49.00	893,921
07 Feb 12	48.43000 -0.01	49.42	48.43	48.99	237,304
06 Feb 12	48.43500 +1.24	48.60	46.94	47.74	120,339
03 Feb 12	47.20000 -0.13	47.53	46.78	47.39	123,867
02 Feb 12	47.33500 +0.99	48.21	45.90	46.01	257,557
01 Feb 12	46.34000 +1.53	46.34	44.85	45.49	138,531
31 Jan 12	44.81000 +0.24	45.58	44.20	44.20	75,977
30 Jan 12	44.57000 -1.23	45.73	44.47	45.42	24,613
27 Jan 12	45.80000 +0.50	46.50	44.83	45.19	38,177
26 Jan 12	45.30000 +1.66	46.10	43.86	43.86	134,970
25 Jan 12	43.64000 +1.15	43.85	42.51	42.51	68,273
24 Jan 12	42.49000 -0.01	43.10	42.28	42.28	82,958
23 Jan 12	42.50000 +1.00	42.60	41.51	41.71	51,483
20 Jan 12	41.50000 -1.08	42.74	41.50	42.22	89,462
19 Jan 12	42.58000 +0.58	43.30	42.21	42.99	86,303
18 Jan 12	42.00000 -0.34	42.67	42.00	42.51	11,692
17 Jan 12	42.34000 +0.16	43.89	41.79	43.89	13,337
16 Jan 12	42.18000 -0.37	42.40	42.10	42.39	15,611
13 Jan 12	42.55000 -0.45	43.90	42.00	43.62	25,208
12 Jan 12	43.00000 +1.37	43.42	42.06	42.06	43,023
11 Jan 12	41.63000 -0.38	42.83	41.00	41.70	38,988
10 Jan 12	42.01500 +1.97	42.97	40.56	40.67	60,937
09 Jan 12	40.04000 +0.12	40.70	39.71	39.71	21,571
06 Jan 12	39.92000 -1.33	41.88	39.65	41.70	45,729
05 Jan 12	41.25000 -0.38	41.84	40.33	41.84	15,807
04 Jan 12	41.63000 -1.01	43.67	41.50	42.60	37,390
03 Jan 12	42.64500 -0.65	44.79	42.47	44.00	52,068
02 Jan 12	43.30000 +0.18	43.70	42.46	43.15	9,745
30 Dec 11	43.12000 +0.43	43.37	42.30	42.38	20,116
29 Dec 11	42.68500 +1.14	42.69	41.26	41.31	23,863
28 Dec 11	41.55000 -0.95	43.50	41.55	43.41	39,912
27 Dec 11	42.50000 +0.81	42.50	41.01	41.82	32,553
23 Dec 11	41.69000 -0.76	43.19	40.99	42.65	49,160
22 Dec 11	42.45000 -0.31	42.95	41.83	42.95	25,135
21 Dec 11	42.76500 +0.26	43.20	41.83	42.92	30,146
20 Dec 11	42.50000 -0.97	43.26	41.53	43.25	45,755
19 Dec 11	43.47500 -0.35	44.23	42.53	43.01	37,510
16 Dec 11	43.82500 +0.37	43.92	42.45	43.38	88,662
15 Dec 11	43.46000 +0.37	44.30	43.37	43.37	55,779
14 Dec 11	43.09000 +0.30	43.90	42.58	42.58	22,320
13 Dec 11	42.79500 -0.44	43.90	42.49	42.49	17,424
12 Dec 11	43.23500 -0.70	43.84	42.14	43.84	25,700
09 Dec 11	43.93500 -0.56	44.25	42.79	43.65	45,686
08 Dec 11	44.50000 +1.38	45.60	43.10	43.60	81,962
07 Dec 11	43.11500 -1.42	45.67	42.40	44.77	58,831
06 Dec 11	44.54000 -0.36	45.03	43.49	44.40	33,606
05 Dec 11	44.90000 -0.10	45.90	44.73	45.70	51,724
02 Dec 11	45.00000 +0.56	45.40	44.78	45.00	77,140
01 Dec 11	44.44000 -1.00	46.50	44.44	45.22	79,266
30 Nov 11	45.43500 +1.44	46.26	43.21	43.21	73,290
29 Nov 11	44.00000 -0.44	44.42	43.34	44.42	26,129
28 Nov 11	44.44500 +1.22	44.79	42.80	43.45	48,966
25 Nov 11	43.23000 -0.48	43.23	42.13	43.10	36,389
24 Nov 11	43.71000 +0.51	43.80	42.50	43.00	45,865
23 Nov 11	43.20000 +0.70	44.90	42.19	42.21	95,137
22 Nov 11	42.50000 +0.38	42.97	41.56	42.25	31,582
21 Nov 11	42.12000 -0.92	42.40	41.78	42.21	64,568
18 Nov 11	43.04000 +1.24	43.62	41.49	41.50	105,609
17 Nov 11	41.80000 +0.82	42.31	40.60	40.99	162,451
16 Nov 11	40.98000 +0.38	41.63	40.10	40.65	108,348
15 Nov 11	40.60000 -0.98	41.95	40.13	41.00	61,502
14 Nov 11	41.57500 -0.99	42.83	41.11	42.55	53,812
11 Nov 11	42.56000 +0.16	43.00	41.82	41.82	50,166
10 Nov 11	42.40000 +0.33	42.40	40.53	41.00	57,095
09 Nov 11	42.07500 +0.33	42.42	41.42	41.70	70,264
08 Nov 11	41.74000 +0.28	43.67	41.28	41.30	59,898
07 Nov 11	41.46000 +0.55	41.46	39.53	40.25	54,861
04 Nov 11	40.91000 +0.61	41.73	39.99	40.65	224,499
03 Nov 11	40.30000 +1.20	40.83	38.17	39.22	143,945
02 Nov 11	39.10000 +0.91	39.65	37.99	38.30	106,620
01 Nov 11	38.18500 -1.91	39.75	37.60	39.40	100,129
31 Oct 11	40.10000 -1.39	41.57	40.10	41.57	83,329
28 Oct 11	41.49000 -0.07	43.00	41.49	42.32	73,320
27 Oct 11	41.56000 +2.30	42.18	39.70	40.21	228,944
26 Oct 11	39.26000 -0.95	40.08	38.94	40.00	170,545
25 Oct 11	40.21000 -0.30	41.53	40.18	40.59	66,079
24 Oct 11	40.51000 -0.33	41.66	40.01	41.52	115,811
21 Oct 11	40.83500 +0.17	41.26	40.19	40.71	70,992
20 Oct 11	40.67000 -0.37	41.57	40.17	40.95	87,287
19 Oct 11	41.03500 -0.03	41.70	40.79	41.70	83,738
18 Oct 11	41.07000 -0.75	41.80	40.60	41.80	50,257
17 Oct 11	41.82000 -0.10	43.15	41.54	41.90	111,580
14 Oct 11	41.92000 +0.23	42.19	41.40	41.40	109,277
13 Oct 11	41.69000 -0.36	42.98	41.67	42.30	174,582
12 Oct 11	42.05000 +1.35	42.46	40.56	41.49	137,984
11 Oct 11	40.70000 +0.60	40.85	40.17	40.40	96,009
10 Oct 11	40.10000 +0.81	40.47	38.91	38.91	180,931
07 Oct 11	39.29000 +0.38	39.50	38.20	38.20	56,122
06 Oct 11	38.91000 +0.77	39.08	37.50	38.40	85,996
05 Oct 11	38.14000 +2.01	38.72	36.94	36.95	135,231
04 Oct 11	36.12500 -1.44	37.09	35.65	36.93	175,175
03 Oct 11	37.56000 -0.33	37.90	36.90	37.30	65,878
30 Sep 11	37.89500 -0.63	38.97	37.53	38.66	139,587
29 Sep 11	38.52500 -0.89	39.63	38.18	39.63	93,351
28 Sep 11	39.41500 -1.88	41.08	39.12	41.08	95,076
27 Sep 11	41.30000 +0.81	41.47	40.67	40.95	101,858
26 Sep 11	40.49500 +0.90	40.50	39.03	39.75	114,800
23 Sep 11	39.60000 +0.61	40.04	38.06	39.50	91,618
22 Sep 11	38.98500 -2.08	40.08	38.55	40.08	141,894
21 Sep 11	41.06500 -1.16	42.35	40.65	42.20	71,293
20 Sep 11	42.22000 +0.43	42.63	41.01	41.03	67,103
19 Sep 11	41.79500 -1.87	43.39	40.98	43.00	129,434
16 Sep 11	43.66000 -0.34	44.44	43.35	44.44	98,257
15 Sep 11	44.00000 +1.30	44.63	43.18	43.30	87,051
14 Sep 11	42.70000 +2.53	43.40	39.77	39.77	215,327
13 Sep 11	40.17500 +1.17	40.60	38.58	39.53	124,575
12 Sep 11	39.00000 -0.99	40.06	37.65	39.68	133,982
09 Sep 11	39.99500 -4.51	42.90	39.88	42.70	103,637
08 Sep 11	44.50000 +0.10	44.90	43.70	44.00	91,368
07 Sep 11	44.40000 +2.40	44.40	42.31	42.49	94,548
06 Sep 11	42.00000 +1.40	42.49	41.11	41.11	147,967
05 Sep 11	40.60000 -1.15	42.22	40.38	40.99	101,696
02 Sep 11	41.75000 -0.78	42.22	40.58	41.89	158,232
01 Sep 11	42.52500 +1.07	42.53	40.35	41.49	52,299
31 Aug 11	41.46000 -0.04	42.31	40.89	41.19	97,950
30 Aug 11	41.50000 +0.13	42.04	40.57	41.50	60,492
29 Aug 11	41.36500 +1.18	41.79	40.14	40.64	61,169
26 Aug 11	40.18500 -0.32	41.37	39.85	40.60	98,428
25 Aug 11	40.51000 -0.08	41.85	40.23	40.91	97,084
24 Aug 11	40.58500 +1.85	41.06	38.99	39.25	98,169
23 Aug 11	38.73000 -1.19	40.50	38.13	40.22	176,209
22 Aug 11	39.92500 -1.47	41.24	39.64	41.15	123,921
19 Aug 11	41.39500 -0.08	42.15	40.49	41.32	105,820
18 Aug 11	41.47500 -1.12	42.53	40.85	42.52	182,588
17 Aug 11	42.59500 -2.63	43.99	42.60	43.22	283,151
16 Aug 11	45.23000 -1.57	46.84	44.46	46.84	129,092
15 Aug 11	46.80000 +0.67	47.25	46.25	46.25	59,900
12 Aug 11	46.13000 +0.23	47.43	45.13	45.83	80,298
11 Aug 11	45.90000 +1.90	47.00	44.10	45.44	141,875
10 Aug 11	44.00000 -0.44	45.50	43.92	45.47	486,601
09 Aug 11	44.44000 -4.55	48.22	42.53	47.26	486,705
08 Aug 11	48.99000 -2.71	52.88	48.15	51.00	304,706
05 Aug 11	51.70000 +3.60	51.70	46.94	47.09	391,089
04 Aug 11	48.10000 -2.58	52.59	48.10	50.17	577,967
03 Aug 11	50.68000 +1.14	52.09	48.46	48.48	675,692
02 Aug 11	49.54000 -1.25	50.65	49.54	50.65	391,977
01 Aug 11	50.79000 -0.85	52.30	50.28	51.90	325,944
29 Jul 11	51.64000 -0.96	51.75	50.74	51.45	492,337
28 Jul 11	52.60000 -0.19	52.71	51.71	52.35	490,746
27 Jul 11	52.79000 -0.91	53.71	52.61	53.60	456,760
26 Jul 11	53.70000 -0.05	54.15	53.60	53.90	506,409
25 Jul 11	53.75000 -0.16	54.27	53.45	53.50	539,120
22 Jul 11	53.91000 +0.24	54.33	53.62	54.25	491,646
21 Jul 11	53.67000 -0.23	54.38	53.67	54.18	1,032,988
20 Jul 11	53.90000 +0.85	54.00	53.25	53.25	1,029,867
19 Jul 11	53.05000 -0.65	53.91	53.00	53.68	5,333,099
18 Jul 11	53.70000 -0.31	54.14	53.11	53.85	1,456,983
15 Jul 11	54.01000 +1.01	54.23	52.70	52.70	1,591,469
14 Jul 11	53.00000 -0.29	53.15	52.31	52.91	821,968
13 Jul 11	53.29000 +0.88	53.40	52.00	52.35	1,215,248
12 Jul 11	52.41000 -0.64	52.90	50.90	52.66	2,167,224
11 Jul 11	53.05000 -1.91	55.00	52.99	54.76	1,782,421
08 Jul 11	54.96000 +0.46	55.94	54.55	54.75	1,778,155
07 Jul 11	54.50000 +1.27	54.63	53.37	53.80	1,378,045
06 Jul 11	53.23000 +0.13	53.34	52.74	53.20	865,672
05 Jul 11	53.10000 -0.66	53.90	53.10	53.63	523,679
04 Jul 11	53.76000 +0.83	53.92	52.75	53.11	839,917
01 Jul 11	52.93000 +0.53	52.99	52.39	52.50	999,091
30 Jun 11	52.40000 +0.30	52.62	51.80	52.25	1,452,929
29 Jun 11	52.10000 +0.90	52.46	51.41	51.49	1,105,299
28 Jun 11	51.20000 +0.67	51.28	50.31	50.90	952,099
27 Jun 11	50.53000 +0.35	50.75	50.01	50.11	781,861
24 Jun 11	50.18000 -0.67	51.45	50.06	51.19	1,386,984
23 Jun 11	50.85000 -1.17	52.00	50.54	51.98	1,328,967
22 Jun 11	52.02000 -0.59	53.01	52.02	52.70	660,058
21 Jun 11	52.61000 +0.79	52.61	51.89	52.05	930,019
20 Jun 11	51.82000 -0.12	51.88	50.95	51.59	771,175
17 Jun 11	51.94000 -0.67	52.52	51.71	52.50	3,252,320
16 Jun 11	52.61000 -0.54	53.05	52.28	52.90	1,079,633
15 Jun 11	53.15000 +0.15	53.32	52.73	52.76	1,567,863
14 Jun 11	53.00000 -0.03	53.45	52.82	53.00	1,448,740
13 Jun 11	53.03000 +0.49	53.19	52.48	52.51	903,341
10 Jun 11	52.54000 -0.37	53.05	52.54	52.64	1,037,041
09 Jun 11	52.91000 -0.14	53.18	52.43	52.95	1,119,854
08 Jun 11	53.05000 -0.45	53.72	52.88	53.50	1,110,932
07 Jun 11	53.50000 -0.31	54.04	53.44	53.75	1,035,247
06 Jun 11	53.81000 -0.59	54.40	53.76	54.25	654,956
03 Jun 11	54.40000 +0.37	54.99	54.02	54.20	1,374,779
02 Jun 11	54.03000 -0.58	54.99	54.03	54.25	992,302
01 Jun 11	54.61000 -0.17	55.03	54.42	54.75	609,118
31 May 11	54.78000 +0.20	55.08	54.57	54.96	873,561
30 May 11	54.58000 +0.18	54.87	54.20	54.20	247,978
27 May 11	54.40000 -0.19	55.15	54.20	55.00	959,426
26 May 11	54.59000 -0.41	55.27	54.34	55.13	875,287
25 May 11	55.00000 +0.20	55.12	54.03	54.47	925,988
24 May 11	54.80000 +0.25	54.86	54.09	54.51	1,346,380
23 May 11	54.55000 -0.51	54.57	54.00	54.00	1,103,063
20 May 11	55.06000 +0.21	55.47	54.61	55.00	3,846,376
19 May 11	54.85000 +0.20	55.38	54.64	55.00	1,070,660
18 May 11	54.65000 +0.70	55.15	53.76	54.19	1,989,383
17 May 11	53.95000 -2.45	56.25	53.91	56.02	2,924,493
16 May 11	56.40000 +2.05	57.68	53.74	54.06	5,087,080
13 May 11	54.35000 -2.69	55.59	54.20	55.47	1,793,770
12 May 11	57.04000 +0.05	57.06	56.09	57.00	8,259,292
11 May 11	56.99000 -0.01	57.50	56.82	57.24	9,506,594
10 May 11	57.00000 +0.95	57.10	56.04	56.21	1,070,161
09 May 11	56.05000 -0.18	56.42	55.61	55.69	1,142,254
06 May 11	56.23000 +0.68	56.44	55.42	55.45	1,012,922
05 May 11	55.55000 +0.12	55.92	55.28	55.41	829,904
04 May 11	55.43000 -0.22	56.54	55.26	55.55	923,574
03 May 11	55.65000 -0.67	56.40	55.57	56.05	869,045
02 May 11	56.32000 +0.22	56.78	56.12	56.77	565,062
29 Apr 11	56.10000 +0.60	56.29	55.41	55.52	665,004
28 Apr 11	55.50000 +0.22	56.20	55.23	56.00	1,004,855
27 Apr 11	55.28000 +0.04	55.95	54.83	55.70	521,042
26 Apr 11	55.24000 +0.14	56.30	55.13	55.62	524,598
21 Apr 11	55.10000 +0.46	55.25	54.71	54.98	814,096
20 Apr 11	54.64000 +1.88	54.74	53.10	53.10	1,048,124
19 Apr 11	52.76000 -0.10	53.30	52.54	52.86	724,302
18 Apr 11	52.86000 -1.24	54.14	52.52	54.10	1,137,659
15 Apr 11	54.10000 -0.39	54.59	53.86	54.33	1,178,928
14 Apr 11	54.49000 +0.07	54.71	53.94	54.22	865,116
13 Apr 11	54.42000 +0.07	54.75	54.02	54.54	819,213
12 Apr 11	54.35000 -0.58	55.24	54.03	54.98	883,121
11 Apr 11	54.93000 +0.48	55.95	54.66	55.62	1,639,016
08 Apr 11	54.45000 +1.52	54.60	53.43	53.66	1,822,167
07 Apr 11	52.93000 +0.83	53.69	52.24	52.39	2,026,506
06 Apr 11	52.10000 +0.50	52.34	51.58	51.93	1,299,011
05 Apr 11	51.60000 -0.45	51.99	51.39	51.87	1,289,244
04 Apr 11	52.05000 -0.76	52.66	51.91	52.47	1,587,188
01 Apr 11	52.81000 -0.74	54.35	51.90	53.85	4,419,863
31 Mar 11	53.55000 -0.86	54.51	53.55	54.36	677,839
30 Mar 11	54.41000 +0.90	54.55	53.97	54.36	700,451
29 Mar 11	53.51000 -0.50	54.28	53.08	54.05	654,397
28 Mar 11	54.01000 +0.25	54.43	53.46	53.52	754,217
25 Mar 11	53.76000 -0.15	54.44	53.34	54.19	701,935
24 Mar 11	53.91000 +1.19	54.24	52.50	52.80	1,108,823
23 Mar 11	52.72000 -0.34	53.21	52.22	52.96	763,202
22 Mar 11	53.06000 -0.25	53.71	52.96	53.22	730,762
21 Mar 11	53.31000 +0.53	53.62	52.65	52.95	1,339,483
18 Mar 11	52.78000 +0.00	54.06	52.78	53.00	2,749,068
17 Mar 11	52.78000 +1.81	52.78	50.93	51.20	1,604,975
16 Mar 11	50.97000 -0.96	52.67	50.96	52.12	1,285,524
15 Mar 11	51.93000 -1.07	52.60	50.58	52.30	2,534,683
14 Mar 11	53.00000 -1.08	54.50	52.92	54.05	1,470,198
11 Mar 11	54.08000 -0.72	54.90	54.06	54.58	1,039,072
10 Mar 11	54.80000 -0.26	55.39	54.30	54.81	1,046,028
09 Mar 11	55.06000 -1.01	56.06	54.90	55.70	1,138,387
08 Mar 11	56.07000 +0.45	56.16	55.12	56.14	718,714
07 Mar 11	55.62000 -0.13	56.85	55.42	55.81	795,525
04 Mar 11	55.75000 -0.12	56.99	55.57	56.01	982,617
03 Mar 11	55.87000 +0.70	56.55	55.24	55.67	1,010,505
02 Mar 11	55.17000 +0.14	55.60	54.75	55.00	874,098
01 Mar 11	55.03000 -0.61	55.99	55.00	55.77	798,098
28 Feb 11	55.64000 -0.21	56.05	55.43	55.71	1,031,426
25 Feb 11	55.85000 +0.73	56.04	55.08	55.25	1,271,228
24 Feb 11	55.12000 -0.38	55.96	53.99	55.00	2,168,956
23 Feb 11	55.50000 -1.48	56.74	55.26	56.74	1,382,484
22 Feb 11	56.98000 +0.12	57.22	55.85	56.51	1,657,964
21 Feb 11	56.86000 -0.66	57.78	56.66	57.78	964,205
18 Feb 11	57.52000 -0.37	58.32	57.29	57.70	2,005,134
17 Feb 11	57.89000 -0.95	58.86	57.62	58.40	2,196,834
16 Feb 11	58.84000 -1.01	59.46	58.71	59.00	2,160,680
15 Feb 11	59.85000 -1.48	61.69	58.97	60.64	4,884,781
14 Feb 11	61.33000 -0.29	62.23	61.10	61.80	1,360,892
11 Feb 11	61.62000 +0.52	61.94	60.83	61.10	2,334,314
10 Feb 11	61.10000 +2.68	62.48	58.70	62.30	10,338,460
09 Feb 11	58.42000 +0.97	58.55	57.10	57.80	909,733
08 Feb 11	57.45000 +0.56	57.67	56.78	57.00	750,698
07 Feb 11	56.89000 +0.03	57.56	56.70	56.86	762,207
04 Feb 11	56.86000 +0.46	56.96	56.23	56.38	624,216
03 Feb 11	56.40000 -0.33	57.13	56.21	56.62	1,057,042
02 Feb 11	56.73000 +0.73	57.07	55.94	55.98	1,062,910
01 Feb 11	56.00000 +0.64	56.10	54.93	55.90	1,177,401
31 Jan 11	55.36000 -1.48	56.89	55.20	56.74	1,205,471
28 Jan 11	56.84000 -0.01	57.42	56.45	56.83	670,341
27 Jan 11	56.85000 -0.30	57.11	55.76	56.73	1,459,330
26 Jan 11	57.15000 -0.12	57.63	57.01	57.49	700,356
25 Jan 11	57.27000 +0.02	57.79	56.83	57.39	914,662
24 Jan 11	57.25000 -0.05	57.44	56.76	57.14	1,129,171
21 Jan 11	57.30000 +2.21	57.40	55.25	55.30	2,081,906
20 Jan 11	55.09000 -1.31	56.52	55.09	56.16	1,348,661
19 Jan 11	56.40000 -0.54	57.45	56.25	57.20	963,216
18 Jan 11	56.94000 +0.70	57.19	56.05	56.25	1,312,578
17 Jan 11	56.24000 -0.65	56.90	55.95	56.80	943,059
14 Jan 11	56.89000 +2.42	57.24	54.06	54.30	2,208,403
13 Jan 11	54.47000 -0.09	55.18	54.22	54.60	1,141,017
12 Jan 11	54.56000 +1.68	54.68	52.87	52.87	1,105,339
11 Jan 11	52.88000 +0.58	53.01	51.90	52.44	905,063
10 Jan 11	52.30000 -1.00	53.16	51.90	53.13	833,305
07 Jan 11	53.30000 -0.59	54.05	53.19	53.95	653,757
06 Jan 11	53.89000 +0.42	54.63	53.46	53.50	696,444
05 Jan 11	53.47000 -0.75	54.27	52.86	54.11	1,162,286
04 Jan 11	54.22000 +1.53	54.97	52.23	52.74	2,015,509
03 Jan 11	52.69000 +0.89	53.03	52.31	52.48	727,622
30 Dec 10	51.80000 -0.61	52.57	51.80	52.57	419,960
29 Dec 10	52.41000 +0.11	52.68	52.19	52.28	302,318
28 Dec 10	52.30000 +0.11	52.39	52.03	52.34	200,973
27 Dec 10	52.19000 -0.36	52.64	51.55	52.50	340,420
23 Dec 10	52.55000 -0.23	53.04	52.23	53.00	398,403
22 Dec 10	52.78000 +0.16	52.94	52.43	52.79	571,860
21 Dec 10	52.62000 +0.33	52.68	52.22	52.39	717,152
20 Dec 10	52.29000 -0.11	52.85	52.02	52.49	908,893
17 Dec 10	52.40000 +0.34	52.80	51.97	52.19	2,563,967
16 Dec 10	52.06000 +1.37	52.09	50.55	50.82	1,585,923
15 Dec 10	50.69000 -0.14	50.99	50.17	50.90	1,047,520
14 Dec 10	50.83000 +0.24	51.00	50.58	50.66	847,287
13 Dec 10	50.59000 +0.65	50.81	49.95	50.20	1,161,627
10 Dec 10	49.93500 +0.69	49.99	49.38	49.53	1,197,793
09 Dec 10	49.25000 +0.76	49.61	48.78	48.90	1,205,787
08 Dec 10	48.49500 +0.02	49.04	48.35	48.37	985,606
07 Dec 10	48.47500 -0.27	49.19	48.42	48.80	1,271,168
06 Dec 10	48.74500 -0.43	49.39	48.53	49.39	490,952
03 Dec 10	49.17500 +0.65	49.95	48.63	48.83	1,611,363
02 Dec 10	48.52000 +1.07	48.72	47.33	47.80	1,348,168
01 Dec 10	47.45000 +0.86	48.04	46.90	46.90	1,367,968
30 Nov 10	46.59000 -0.56	47.77	46.33	47.43	1,900,945
29 Nov 10	47.15000 -1.15	48.87	47.15	48.53	1,403,606
26 Nov 10	48.30500 -0.03	48.57	47.85	48.20	808,936
25 Nov 10	48.34000 +0.22	48.49	47.94	48.33	660,823
24 Nov 10	48.12000 +0.80	48.60	47.48	47.81	1,332,997
23 Nov 10	47.32000 -0.70	48.15	47.32	47.80	984,711
22 Nov 10	48.02000 -0.24	48.80	47.92	48.79	758,889
19 Nov 10	48.25500 -0.11	48.59	47.78	48.45	1,116,563
18 Nov 10	48.36500 +1.00	48.49	47.71	47.79	1,429,550
17 Nov 10	47.37000 -0.30	47.76	47.10	47.65	1,310,201
16 Nov 10	47.67000 -0.69	48.39	47.55	48.13	1,195,425
15 Nov 10	48.35500 +0.11	48.58	48.00	48.05	1,328,646
12 Nov 10	48.24500 -0.38	48.81	47.99	48.15	1,537,787
11 Nov 10	48.62000 +0.12	48.95	48.40	48.81	874,683
10 Nov 10	48.50000 -1.35	49.60	48.40	49.60	1,825,845
09 Nov 10	49.85000 -0.55	50.51	49.63	50.01	1,262,160
08 Nov 10	50.40000 +0.07	50.52	50.02	50.35	503,045
05 Nov 10	50.33000 +0.07	51.00	50.19	50.66	883,891
04 Nov 10	50.26000 +1.10	50.88	50.08	50.43	1,325,634
03 Nov 10	49.15500 -0.92	50.43	48.90	50.43	1,061,008
02 Nov 10	50.07000 +0.27	50.49	49.80	49.84	612,436
01 Nov 10	49.80000 -0.76	50.82	49.70	50.77	1,214,519
29 Oct 10	50.56000 -0.08	50.88	50.20	50.76	1,155,810
28 Oct 10	50.64000 -0.66	51.81	50.14	51.69	1,671,846
27 Oct 10	51.30000 -0.50	52.21	51.15	51.89	998,327
26 Oct 10	51.80000 -0.47	52.50	51.30	52.43	1,039,662
25 Oct 10	52.27000 +0.20	53.29	52.16	52.80	1,135,509
22 Oct 10	52.07000 +0.05	52.72	51.68	51.87	902,526
21 Oct 10	52.02000 +0.38	52.40	51.41	51.55	1,198,486
20 Oct 10	51.64000 -0.28	51.89	51.10	51.67	884,077
19 Oct 10	51.92000 -0.03	52.14	51.65	52.05	1,009,815
18 Oct 10	51.95000 +1.39	52.15	50.57	50.60	1,626,070
15 Oct 10	50.56000 +1.03	50.85	49.50	49.76	1,685,981
14 Oct 10	49.53500 -0.23	50.24	49.40	50.22	996,554
13 Oct 10	49.76500 +1.45	50.16	48.01	48.58	1,854,609
12 Oct 10	48.31500 -0.05	48.80	48.01	48.01	1,094,050
11 Oct 10	48.36000 +0.32	48.64	47.92	48.24	770,237
08 Oct 10	48.04000 -0.36	48.58	47.69	48.46	997,511
07 Oct 10	48.40000 -0.51	49.06	48.13	48.85	1,118,334
06 Oct 10	48.91000 +0.47	49.25	48.66	49.20	1,097,201
05 Oct 10	48.43500 +1.26	48.77	47.08	47.40	1,453,969
04 Oct 10	47.17500 -0.81	48.46	46.81	48.35	1,649,795
01 Oct 10	47.98000 -0.97	49.39	47.44	48.95	1,552,570
30 Sep 10	48.94500 -0.65	49.53	48.71	49.35	1,147,976
29 Sep 10	49.60000 +0.02	49.89	49.12	49.88	792,907
28 Sep 10	49.57500 -0.35	50.50	48.87	50.21	1,022,587
27 Sep 10	49.93000 -0.52	50.90	49.70	50.34	927,009
24 Sep 10	50.45000 +0.41	50.52	49.28	49.76	977,306
23 Sep 10	50.04000 -0.63	51.30	49.79	51.21	722,660
22 Sep 10	50.67000 -0.33	51.30	50.37	50.85	834,739
21 Sep 10	51.00000 -0.25	51.84	51.00	51.27	761,954
20 Sep 10	51.25000 +0.58	51.45	50.65	50.92	629,092
17 Sep 10	50.67000 -0.51	51.77	50.44	51.36	1,585,939
16 Sep 10	51.18000 -0.01	51.60	50.94	51.19	820,115
15 Sep 10	51.19000 +0.87	51.38	50.40	50.66	1,183,942
14 Sep 10	50.32000 -0.63	51.21	50.26	51.20	1,004,621
13 Sep 10	50.95000 +1.05	51.37	50.35	50.35	1,300,345
10 Sep 10	49.90500 -0.10	50.23	49.53	49.75	654,801
09 Sep 10	50.00000 +0.58	50.18	49.09	49.20	861,012
08 Sep 10	49.42500 +0.29	49.56	48.41	48.90	905,986
07 Sep 10	49.13000 -1.03	50.04	48.87	49.91	1,132,674
06 Sep 10	50.16000 +1.03	50.16	49.08	49.48	884,608
03 Sep 10	49.12500 -0.14	49.72	48.89	49.48	997,095
02 Sep 10	49.26500 -0.74	50.04	49.10	49.70	1,284,367
01 Sep 10	50.00000 +1.78	50.21	47.80	48.38	1,823,573
31 Aug 10	48.22000 -0.31	48.28	47.35	48.00	1,452,251
30 Aug 10	48.53500 -0.33	49.29	48.24	49.10	538,826
27 Aug 10	48.86000 +0.04	49.22	48.12	48.70	859,873
26 Aug 10	48.82000 +0.04	49.17	48.51	49.01	1,041,089
25 Aug 10	48.77500 -0.84	49.74	48.03	49.55	1,191,377
24 Aug 10	49.61500 -0.58	50.00	49.08	49.95	905,783
23 Aug 10	50.20000 +0.70	50.53	49.37	49.58	1,167,868
20 Aug 10	49.50000 -0.64	50.36	48.95	50.10	1,749,290
19 Aug 10	50.14000 -0.36	50.97	50.02	50.87	1,427,635
18 Aug 10	50.50000 -0.60	51.32	50.42	51.01	1,320,075
17 Aug 10	51.10000 +0.15	51.48	50.95	51.00	1,269,962
16 Aug 10	50.95000 -0.41	51.77	50.64	51.61	832,535
13 Aug 10	51.36000 -0.56	52.21	50.99	52.05	856,049
12 Aug 10	51.92000 -0.61	52.80	51.47	52.51	1,292,661
11 Aug 10	52.53000 -1.63	53.76	52.37	53.76	1,092,482
10 Aug 10	54.16000 -0.07	54.22	53.37	53.96	821,821
09 Aug 10	54.23000 +0.66	54.32	53.91	54.30	685,850
06 Aug 10	53.57000 -0.92	54.95	53.29	54.66	1,017,759
05 Aug 10	54.49000 -0.81	55.41	54.21	55.24	854,313
04 Aug 10	55.30000 +0.10	55.40	54.68	55.24	683,679
03 Aug 10	55.20000 -0.05	55.38	54.52	55.38	732,251
02 Aug 10	55.25000 +1.53	55.43	53.82	54.00	1,175,521
30 Jul 10	53.72000 -0.78	54.49	52.95	54.30	1,168,994
29 Jul 10	54.50000 +0.44	54.96	54.40	54.40	1,323,440
28 Jul 10	54.06000 +2.07	54.58	52.86	53.00	2,422,696
27 Jul 10	51.99000 +0.48	52.59	51.57	51.99	914,304
26 Jul 10	51.51000 +0.29	51.72	50.77	51.24	610,083
23 Jul 10	51.22000 -0.48	51.96	51.05	51.74	887,121
22 Jul 10	51.70000 +0.95	51.92	50.33	50.74	821,080
21 Jul 10	50.75000 +0.93	51.21	50.08	50.20	954,720
20 Jul 10	49.82000 -0.52	51.00	49.19	50.81	958,783
19 Jul 10	50.34000 -0.01	51.20	50.27	50.38	656,066
16 Jul 10	50.35000 -0.95	51.88	50.03	51.65	1,191,230
15 Jul 10	51.30000 -0.79	52.18	51.07	51.82	948,794
14 Jul 10	52.09000 -0.69	53.21	51.92	53.14	812,193
13 Jul 10	52.78000 +0.75	53.00	51.86	52.20	863,664
12 Jul 10	52.03000 +0.13	52.48	51.48	51.90	716,273
09 Jul 10	51.90000 -0.02	52.46	51.70	52.46	469,858
08 Jul 10	51.92000 +0.43	52.10	51.65	51.74	993,926
07 Jul 10	51.49000 +0.25	51.63	50.10	50.81	1,145,042
06 Jul 10	51.24000 +1.60	52.15	50.06	50.40	1,318,738
05 Jul 10	49.64000 -0.66	50.55	49.51	50.55	661,913
02 Jul 10	50.30000 +1.42	51.64	49.65	50.00	1,413,951
01 Jul 10	48.88500 -1.20	50.19	48.47	49.46	1,441,256
30 Jun 10	50.08000 +0.34	50.31	49.38	49.82	1,149,811
29 Jun 10	49.74500 -1.67	50.94	49.46	50.83	1,399,888
28 Jun 10	51.41000 -0.25	52.20	51.14	51.73	1,030,128
25 Jun 10	51.66000 -0.19	52.42	51.47	52.00	851,011
24 Jun 10	51.85000 -0.94	53.06	51.57	52.90	1,090,472
23 Jun 10	52.79000 -0.90	53.73	52.53	53.47	916,598
22 Jun 10	53.69000 +0.06	53.97	53.05	53.51	746,994
21 Jun 10	53.63000 +0.49	54.10	53.28	54.03	886,913
18 Jun 10	53.14000 -0.58	54.01	53.14	53.88	6,560,629
17 Jun 10	53.72000 +0.80	54.06	53.12	53.98	1,210,242
16 Jun 10	52.92000 +0.35	53.28	52.63	52.90	782,675
15 Jun 10	52.57000 +0.05	52.97	52.26	52.53	955,247
14 Jun 10	52.52000 +0.55	52.69	51.95	52.39	839,017
11 Jun 10	51.97000 +1.22	52.28	50.95	51.23	1,570,087
10 Jun 10	50.75000 +0.39	51.16	49.99	50.04	1,155,039
09 Jun 10	50.36000 +0.85	50.59	49.29	49.72	1,114,388
08 Jun 10	49.51500 +0.17	49.89	48.88	49.83	1,193,927
07 Jun 10	49.34000 -0.42	49.93	48.71	48.76	990,539
04 Jun 10	49.75500 -0.83	51.05	49.40	50.58	1,149,514
03 Jun 10	50.58000 +0.40	51.37	50.58	51.37	1,004,152
02 Jun 10	50.18000 +0.37	50.32	49.13	49.25	1,174,258
01 Jun 10	49.81500 +0.22	50.23	48.46	49.50	1,948,100
31 May 10	49.59000 -0.38	50.37	49.57	49.97	902,480
28 May 10	49.97500 -2.83	50.66	49.80	50.51	2,590,827
27 May 10	52.80000 +0.69	53.20	52.31	53.08	10,525,070
26 May 10	52.11000 +1.15	52.64	51.44	52.18	2,543,383
25 May 10	50.96000 -0.68	51.30	50.27	50.40	1,564,968
24 May 10	51.64000 -0.35	52.49	50.66	52.19	1,143,625
21 May 10	51.99000 +1.39	52.13	50.35	51.00	2,851,404
20 May 10	50.60000 -2.58	54.05	50.19	54.05	3,638,236
19 May 10	53.18000 -2.07	55.00	53.00	54.65	2,236,615
18 May 10	55.25000 +0.47	56.30	55.10	55.60	1,649,575
17 May 10	54.78000 -0.38	55.92	54.60	54.73	1,136,761
14 May 10	55.16000 -1.89	57.20	54.79	57.20	1,851,310
13 May 10	57.05000 +1.15	57.64	56.43	57.00	1,541,896
12 May 10	55.90000 +1.15	56.23	53.94	54.34	1,795,149
11 May 10	54.75000 -0.81	55.15	53.92	54.99	1,843,825
10 May 10	55.56000 +3.55	56.07	53.01	53.49	3,042,232
07 May 10	52.01000 -3.07	54.52	51.60	53.66	3,579,020
06 May 10	55.08000 -0.90	56.18	54.55	55.50	1,895,923
05 May 10	55.98000 -0.25	56.54	55.12	56.00	1,651,712
04 May 10	56.23000 -1.13	57.81	55.89	57.65	2,401,202
03 May 10	57.36000 -1.18	57.84	57.05	57.84	1,396,014
30 Apr 10	58.54000 +0.62	59.00	57.55	57.71	2,247,641
29 Apr 10	57.92000 +2.81	58.50	55.09	55.42	2,423,269
28 Apr 10	55.11000 -1.25	56.39	54.65	56.00	2,584,921
27 Apr 10	56.36000 -1.63	58.02	56.16	58.00	1,642,579
26 Apr 10	57.99000 +0.61	58.42	57.75	57.75	1,381,186
23 Apr 10	57.38000 +2.26	57.46	55.30	55.40	2,318,625
22 Apr 10	55.12000 +0.36	55.95	54.63	54.98	1,905,919
21 Apr 10	54.76000 +0.00	55.10	54.44	54.91	1,249,206
20 Apr 10	54.76000 +0.34	54.76	53.98	54.32	1,150,490
19 Apr 10	54.42000 -0.70	54.90	53.53	54.81	1,519,026
16 Apr 10	55.12000 -1.52	56.68	54.94	56.30	2,185,567
15 Apr 10	56.64000 -0.22	57.23	56.35	56.99	981,073
14 Apr 10	56.86000 +1.17	56.86	55.77	56.11	1,228,669
13 Apr 10	55.69000 +0.08	56.04	54.94	54.94	912,362
12 Apr 10	55.61000 -0.41	56.65	55.59	56.64	645,674
09 Apr 10	56.02000 +0.49	56.16	55.43	55.86	740,252
08 Apr 10	55.53000 -0.64	56.39	55.05	56.01	826,769
07 Apr 10	56.17000 +0.26	56.58	55.79	56.25	975,733
06 Apr 10	55.91000 +0.27	56.22	55.50	56.15	732,283
01 Apr 10	55.64000 +0.76	55.64	54.89	55.00	852,991
31 Mar 10	54.88000 -0.67	55.47	54.47	55.30	1,314,582
30 Mar 10	55.55000 -0.16	56.19	55.32	56.00	909,820
29 Mar 10	55.71000 -0.36	56.28	55.21	56.11	742,890
26 Mar 10	56.07000 -0.26	56.48	55.82	56.10	638,129
25 Mar 10	56.33000 +0.35	56.62	55.79	55.79	1,325,103
24 Mar 10	55.98000 +2.46	56.06	54.93	55.70	2,565,018
23 Mar 10	53.52000 +0.81	53.76	53.01	53.05	915,955
22 Mar 10	52.71000 -0.15	52.91	52.11	52.72	905,575
19 Mar 10	52.86000 -0.25	53.82	52.49	53.37	2,203,775
18 Mar 10	53.11000 -0.23	53.36	52.86	53.27	730,018
17 Mar 10	53.34000 +0.15	53.50	53.12	53.28	630,629
16 Mar 10	53.19000 +0.35	53.50	52.96	53.34	773,354
15 Mar 10	52.84000 -0.46	53.85	52.77	53.41	702,762
12 Mar 10	53.30000 +0.10	53.83	53.25	53.40	681,810
11 Mar 10	53.20000 -0.23	53.94	53.09	53.70	778,488
10 Mar 10	53.43000 +0.69	53.70	52.73	52.79	892,992
09 Mar 10	52.74000 -0.04	53.17	52.35	52.70	816,819
08 Mar 10	52.78000 -0.40	53.49	52.78	53.24	947,120
05 Mar 10	53.18000 +0.91	53.45	52.35	52.35	1,212,246
04 Mar 10	52.27000 +0.01	52.66	52.00	52.15	964,925
03 Mar 10	52.26000 -0.02	52.50	51.76	52.01	845,524
02 Mar 10	52.28000 +0.89	52.41	51.35	52.26	1,357,457
01 Mar 10	51.39000 +0.31	52.12	51.13	51.41	1,175,245
26 Feb 10	51.08000 +0.62	51.10	50.38	51.02	1,072,081
25 Feb 10	50.46000 -0.70	51.32	49.95	51.06	1,814,899
24 Feb 10	51.16000 +0.45	51.39	50.39	50.81	1,310,220
23 Feb 10	50.71000 -0.28	51.64	50.28	51.44	1,971,856
22 Feb 10	50.99000 +0.43	51.30	50.54	50.64	1,202,036
19 Feb 10	50.56000 +0.31	50.79	49.71	50.00	1,282,860
18 Feb 10	50.25000 +1.15	50.50	48.85	48.85	2,005,898
17 Feb 10	49.10000 +1.75	49.92	48.37	48.76	2,708,704
16 Feb 10	47.35000 +0.37	47.84	46.91	47.44	943,675
15 Feb 10	46.98000 +0.02	47.52	46.94	46.96	654,079
12 Feb 10	46.95500 +0.71	47.43	46.67	46.80	2,138,691
11 Feb 10	46.24500 -0.78	47.75	45.95	47.40	1,556,547
10 Feb 10	47.02500 +0.39	47.49	46.48	47.24	1,195,326
09 Feb 10	46.64000 +0.53	47.19	45.75	46.21	1,791,859
08 Feb 10	46.10500 +0.24	46.67	45.45	46.14	1,531,196
05 Feb 10	45.86000 -1.24	47.33	45.72	47.00	2,752,930
04 Feb 10	47.09500 -0.15	48.74	46.90	48.30	2,973,992
03 Feb 10	47.24000 -1.71	48.83	46.63	48.77	2,804,172
02 Feb 10	48.95000 +0.99	49.17	48.38	48.95	1,676,201
01 Feb 10	47.96500 +0.42	48.40	47.01	47.30	1,365,918
29 Jan 10	47.55000 -0.19	48.40	47.30	48.01	1,782,568
28 Jan 10	47.73500 -0.72	49.50	47.74	49.10	1,971,497
27 Jan 10	48.46000 -0.79	49.54	48.03	48.65	2,485,087
26 Jan 10	49.25000 -1.67	50.16	48.92	49.75	3,184,806
25 Jan 10	50.92000 +0.02	51.66	50.45	50.64	1,665,607
22 Jan 10	50.90000 -1.68	51.84	49.93	51.83	3,481,902
21 Jan 10	52.58000 -1.41	54.45	52.51	54.45	1,319,683
20 Jan 10	53.99000 -0.99	55.06	53.54	54.50	1,353,445
19 Jan 10	54.98000 +1.22	55.25	53.38	53.50	1,019,756
18 Jan 10	53.76000 +0.27	54.13	53.25	53.53	1,224,494
15 Jan 10	53.49000 -0.75	54.79	53.30	54.26	1,858,851
14 Jan 10	54.24000 -0.83	54.40	53.50	53.99	2,312,612
13 Jan 10	55.07000 +0.07	55.68	54.85	55.00	1,088,379
12 Jan 10	55.00000 -1.26	56.61	54.80	56.61	1,066,941
11 Jan 10	56.26000 +0.41	56.74	56.00	56.00	847,090
08 Jan 10	55.85000 -0.93	56.85	55.59	56.81	1,187,065
07 Jan 10	56.78000 -1.02	57.68	56.36	57.50	877,011
06 Jan 10	57.80000 -0.72	58.89	57.79	58.42	771,307
05 Jan 10	58.52000 -0.12	58.90	58.00	58.35	613,703
04 Jan 10	58.64000 +0.64	58.93	57.82	58.35	794,097
30 Dec 09	58.00000 +0.28	58.33	57.58	57.82	440,052
29 Dec 09	57.72000 +0.04	57.96	57.40	57.93	339,416
28 Dec 09	57.68000 +0.00	57.90	57.38	57.70	322,479