FUNDMANAGER.co.uk

Merck KGaA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	146.39999 +2.05	147.15	143.55	143.80	266,810
19 Oct 26	144.35001 +0.05	145.15	141.85	144.65	240,370
16 Oct 26	144.30000 +1.05	144.45	142.30	142.55	275,994
15 Oct 26	143.25000 +1.35	143.70	142.10	142.95	251,451
14 Oct 26	141.89999 +4.30	141.95	137.40	138.00	276,604
13 Oct 26	137.60001 -1.05	140.95	137.60	140.00	166,551
12 Oct 26	138.64999 +0.80	139.05	137.90	138.65	159,544
09 Oct 26	137.85001 +2.15	138.75	136.90	136.95	197,782
08 Oct 26	135.70000 -4.45	138.75	135.40	138.25	234,051
07 Oct 26	140.14999 +1.15	141.10	137.50	138.50	445,194
06 Oct 26	139.00000 +2.95	142.60	138.05	138.70	351,576
05 Oct 26	136.05000 -0.85	137.15	135.05	136.95	204,803
02 Oct 26	136.89999 +2.45	136.90	132.95	133.95	260,333
01 Oct 26	134.45000 -3.65	137.80	134.10	137.00	234,178
30 Sep 26	138.10001 +0.70	139.95	137.50	139.00	307,229
29 Sep 26	137.39999 -1.05	139.80	137.05	138.30	348,118
28 Sep 26	138.45000 +3.45	138.75	135.25	135.25	259,956
25 Sep 26	135.00000 +1.05	136.55	134.25	134.60	202,391
24 Sep 26	133.95000 +1.00	135.70	132.40	132.80	353,035
23 Sep 26	132.95000 -0.20	133.90	132.45	133.05	330,689
22 Sep 26	133.14999 +0.55	134.00	132.10	133.00	254,986
21 Sep 26	132.60001 +2.75	132.60	130.25	131.10	296,353
18 Sep 26	129.85001 -1.60	132.10	129.40	131.45	777,337
17 Sep 26	131.45000 -0.25	133.45	131.35	132.70	337,782
16 Sep 26	131.70000 +0.80	133.00	130.85	131.00	274,993
15 Sep 26	130.89999 +0.35	131.90	129.15	130.20	556,025
14 Sep 26	130.55000 -0.90	134.15	129.70	131.65	339,782
11 Sep 26	131.45000 -0.20	132.10	131.10	131.60	220,545
10 Sep 26	131.64999 -1.05	133.35	131.05	133.05	255,008
09 Sep 26	132.70000 -1.90	133.70	130.65	133.40	286,420
08 Sep 26	134.60001 -0.50	136.25	134.10	134.10	190,516
07 Sep 26	135.10001 -0.75	135.30	134.20	135.00	147,195
04 Sep 26	135.85001 -2.00	137.60	135.10	137.60	230,217
03 Sep 26	137.85001 -2.15	140.65	136.90	140.05	175,618
02 Sep 26	140.00000 +0.25	140.65	138.10	139.25	207,203
01 Sep 26	139.75000 +0.75	143.45	139.40	143.25	225,415
31 Aug 26	139.00000 -1.25	140.55	138.45	139.35	334,108
28 Aug 26	140.25000 +0.15	140.75	139.45	140.50	177,555
27 Aug 26	140.10001 +1.45	140.50	137.60	138.15	215,095
26 Aug 26	138.64999 -0.70	140.20	138.45	138.95	112,448
25 Aug 26	139.35001 +0.95	139.65	137.45	139.00	171,254
24 Aug 26	138.39999 +0.45	139.05	137.40	138.70	233,461
21 Aug 26	137.95000 -0.10	138.15	136.45	137.80	216,541
20 Aug 26	138.05000 -0.30	138.35	134.95	137.10	299,008
19 Aug 26	138.35001 +1.60	140.35	136.55	137.40	211,286
18 Aug 26	136.75000 +0.35	137.15	135.40	136.05	227,825
17 Aug 26	136.39999 +0.10	136.80	135.70	136.50	174,447
14 Aug 26	136.30000 -3.20	139.55	135.30	138.90	253,664
13 Aug 26	139.50000 -0.50	140.85	138.70	140.25	160,881
12 Aug 26	140.00000 +0.00	140.00	138.75	139.75	226,589
11 Aug 26	140.00000 -3.50	144.05	139.60	143.85	240,880
10 Aug 26	143.50000 -0.15	145.75	143.00	144.60	198,448
07 Aug 26	143.64999 -1.50	146.30	142.80	145.20	296,823
06 Aug 26	145.14999 +0.15	148.80	142.45	147.80	403,163
05 Aug 26	145.00000 -1.35	146.90	143.10	146.70	329,489
04 Aug 26	146.35001 +3.90	146.35	143.30	144.30	222,672
03 Aug 26	142.45000 -0.70	145.15	142.45	143.95	234,635
31 Jul 26	143.14999 +0.30	145.50	142.60	143.45	245,450
30 Jul 26	142.85001 -2.25	145.55	142.45	143.70	281,262
29 Jul 26	145.10001 +0.85	145.10	143.30	144.30	198,644
28 Jul 26	144.25000 +2.50	144.90	139.85	140.35	227,924
27 Jul 26	141.75000 +2.60	142.75	140.35	141.70	239,281
24 Jul 26	139.14999 -0.10	140.90	138.85	139.45	216,392
23 Jul 26	139.25000 +2.35	140.00	134.95	137.85	301,813
22 Jul 26	136.89999 +2.65	138.35	133.45	134.00	287,714
21 Jul 26	134.25000 -0.70	136.05	130.10	133.80	532,238
20 Jul 26	134.95000 -1.35	137.00	134.75	135.40	206,431
17 Jul 26	136.30000 -1.65	139.05	134.30	138.15	326,174
16 Jul 26	137.95000 -2.15	140.00	136.85	138.80	330,495
15 Jul 26	140.10001 +0.60	140.30	138.35	139.10	145,206
14 Jul 26	139.50000 -0.35	139.50	137.15	138.05	205,665
13 Jul 26	139.85001 +0.15	139.90	138.00	138.50	154,049
10 Jul 26	139.70000 +0.10	142.20	139.05	140.20	252,421
09 Jul 26	139.60001 +0.45	140.10	137.70	139.55	224,794
08 Jul 26	139.14999 -2.60	141.35	138.65	140.75	269,048
07 Jul 26	141.75000 -1.05	143.85	140.50	143.70	253,845
06 Jul 26	142.80000 -2.85	146.75	141.90	144.85	249,037
03 Jul 26	145.64999 -1.85	147.40	144.60	147.00	265,470
02 Jul 26	147.50000 +3.00	147.95	144.75	145.40	418,779
01 Jul 26	144.50000 -2.35	148.65	144.50	146.95	294,306
30 Jun 26	146.85001 +0.45	147.45	145.95	147.00	382,801
29 Jun 26	146.39999 +0.75	147.85	145.20	147.50	283,016
26 Jun 26	145.64999 -1.35	146.50	142.55	145.65	310,814
25 Jun 26	147.00000 +6.90	147.70	137.50	140.50	1,059,951
24 Jun 26	140.10001 +5.10	140.10	135.45	136.20	377,703
23 Jun 26	135.00000 +2.00	135.65	132.50	133.00	409,351
22 Jun 26	133.00000 +0.10	133.65	132.10	133.45	292,736
19 Jun 26	132.89999 -0.15	133.35	132.15	133.05	671,589
18 Jun 26	133.05000 -0.35	133.15	131.50	132.80	357,868
17 Jun 26	133.39999 +1.35	134.25	132.00	132.45	384,071
16 Jun 26	132.05000 -0.65	133.20	131.40	133.00	188,218
15 Jun 26	132.70000 -0.55	135.25	132.70	134.90	387,322
12 Jun 26	133.25000 -2.15	137.25	133.25	136.70	423,107
11 Jun 26	135.39999 -1.05	138.10	135.40	136.10	569,587
10 Jun 26	136.45000 -1.70	139.00	136.10	138.20	384,512
09 Jun 26	138.14999 +0.70	139.10	136.40	136.95	295,752
08 Jun 26	137.45000 +0.60	137.60	135.30	135.55	320,174
05 Jun 26	136.85001 -2.65	140.25	136.80	138.40	416,589
04 Jun 26	139.50000 +6.00	139.50	133.95	134.00	462,101
03 Jun 26	133.50000 +2.75	133.75	130.50	131.70	351,158
02 Jun 26	130.75000 -0.10	132.30	129.85	131.90	285,652
01 Jun 26	130.85001 +0.00	132.10	128.85	130.00	325,082
29 May 26	130.85001 +0.90	131.85	129.95	131.75	718,510
28 May 26	129.95000 +0.45	130.85	127.75	128.55	300,429
27 May 26	129.50000 +1.15	130.65	128.55	128.55	247,149
26 May 26	128.35001 -1.65	129.15	126.95	129.10	371,744
25 May 26	130.00000 +1.40	130.05	128.30	129.90	128,383
22 May 26	128.60001 +2.20	129.80	127.25	128.10	371,842
21 May 26	126.40000 +3.65	127.00	122.95	124.00	414,118
20 May 26	122.75000 +2.40	122.90	119.60	120.00	394,166
19 May 26	120.35000 +2.60	121.30	117.45	117.55	457,995
18 May 26	117.75000 +0.40	119.15	115.65	116.25	300,986
15 May 26	117.35000 -3.40	120.80	116.55	120.55	334,857
14 May 26	120.75000 -0.40	122.30	120.15	121.90	236,307
13 May 26	121.15000 +8.15	123.60	119.25	120.00	737,111
12 May 26	113.00000 +0.10	115.00	110.95	111.05	270,808
11 May 26	112.90000 +0.05	113.90	112.35	112.60	316,490
08 May 26	112.85000 -1.90	114.00	112.15	113.70	240,784
07 May 26	114.75000 +1.05	116.10	114.25	114.80	295,190
06 May 26	113.70000 +3.15	114.80	111.30	111.70	350,934
05 May 26	110.55000 +1.15	111.10	109.25	109.40	293,879
04 May 26	109.40000 -0.65	110.80	108.25	109.75	296,668
30 Apr 26	110.05000 +1.85	110.75	106.60	107.00	521,644
29 Apr 26	108.20000 -3.25	110.95	107.55	110.95	435,586
28 Apr 26	111.45000 +2.30	111.80	107.25	108.25	463,836
27 Apr 26	109.15000 -2.75	110.50	108.70	109.65	277,907
24 Apr 26	111.90000 -0.15	112.70	110.25	111.75	411,733
23 Apr 26	112.05000 -3.55	114.90	111.10	114.50	417,608
22 Apr 26	115.60000 -1.90	117.40	114.45	117.05	380,959
21 Apr 26	117.50000 -0.05	121.25	117.50	117.90	404,949
20 Apr 26	117.55000 -0.95	117.55	116.15	116.65	270,492
17 Apr 26	118.50000 +3.35	119.00	115.20	115.20	449,171
16 Apr 26	115.15000 -2.00	117.25	113.95	117.15	308,283
15 Apr 26	117.15000 +0.60	118.40	116.85	117.25	292,655
14 Apr 26	116.55000 +3.55	116.80	113.65	113.65	390,197
13 Apr 26	113.00000 +1.15	113.45	110.25	110.85	203,422
10 Apr 26	111.85000 +0.45	113.75	111.00	111.00	240,768
09 Apr 26	111.40000 -1.50	113.20	110.50	113.10	271,720
08 Apr 26	112.90000 +5.55	114.20	111.70	112.85	419,249
07 Apr 26	107.35000 -2.45	110.40	107.25	109.00	251,967
02 Apr 26	109.80000 -0.10	109.80	106.55	107.90	362,102
01 Apr 26	109.90000 +2.30	110.70	108.90	110.45	275,933
31 Mar 26	107.60000 +0.20	108.65	106.70	107.40	337,717
30 Mar 26	107.40000 +2.35	107.40	104.80	104.90	244,379
27 Mar 26	105.05000 -1.85	107.00	104.70	106.80	268,705
26 Mar 26	106.90000 +0.75	107.35	105.30	105.65	283,468
25 Mar 26	106.15000 +2.80	106.40	104.20	104.40	317,358
24 Mar 26	103.35000 +0.55	104.55	102.50	102.85	242,203
23 Mar 26	102.80000 -1.25	106.15	100.70	102.20	600,179
20 Mar 26	104.05000 -3.30	108.25	103.90	108.20	1,017,310
19 Mar 26	107.35000 -2.00	108.05	106.00	107.65	422,780
18 Mar 26	109.35000 -1.55	111.45	108.20	111.45	295,280
17 Mar 26	110.90000 +2.70	111.30	108.05	108.35	414,696
16 Mar 26	108.20000 +0.40	108.20	106.05	107.20	426,132
13 Mar 26	107.80000 -1.65	109.35	107.55	108.00	296,486
12 Mar 26	109.45000 -1.55	111.05	108.90	110.50	314,374
11 Mar 26	111.00000 +0.00	111.70	109.95	110.80	408,708
10 Mar 26	111.00000 +3.35	112.20	109.40	110.80	436,170
09 Mar 26	107.65000 -2.50	109.35	106.65	108.00	496,716
06 Mar 26	110.15000 -3.05	114.55	109.70	113.80	737,000
05 Mar 26	113.20000 -9.85	126.45	113.20	126.30	979,576
04 Mar 26	123.05000 +1.70	124.45	121.80	122.25	383,159
03 Mar 26	121.35000 -4.90	125.70	120.85	125.10	351,330
02 Mar 26	126.25000 -2.05	126.50	123.90	124.40	251,095
27 Feb 26	128.30000 +2.65	128.75	126.30	126.30	356,442
26 Feb 26	125.65000 -0.15	126.65	124.20	125.85	189,754
25 Feb 26	125.80000 +0.30	126.35	124.10	125.65	279,258
24 Feb 26	125.50000 -0.40	127.10	124.45	125.05	262,344
23 Feb 26	125.90000 -2.25	128.00	125.90	128.00	186,204
20 Feb 26	128.14999 +0.25	129.20	127.50	129.20	203,124
19 Feb 26	127.90000 -0.65	129.30	127.50	128.00	167,037
18 Feb 26	128.55000 +1.55	128.55	125.65	126.60	173,415
17 Feb 26	127.00000 +0.80	128.90	126.05	126.05	266,613
16 Feb 26	126.20000 -1.60	127.90	125.45	127.90	142,446
13 Feb 26	127.80000 +2.40	128.75	125.25	126.00	358,386
12 Feb 26	125.40000 +0.05	127.60	125.10	127.45	257,242
11 Feb 26	125.35000 -0.20	125.50	123.85	125.05	231,425
10 Feb 26	125.55000 +2.25	126.70	123.85	124.05	314,357
09 Feb 26	123.30000 +1.85	124.05	121.55	122.10	257,556
06 Feb 26	121.45000 -0.60	122.40	119.85	121.80	289,318
05 Feb 26	122.05000 -1.80	124.50	120.40	124.35	381,356
04 Feb 26	123.85000 +0.85	124.40	120.10	122.50	333,426
03 Feb 26	123.00000 -3.30	125.10	121.30	124.70	631,533
02 Feb 26	126.30000 +0.75	126.60	125.15	125.65	214,370
30 Jan 26	125.55000 -0.30	127.20	124.10	124.70	238,077
29 Jan 26	125.85000 -1.20	128.30	125.35	128.25	198,015
28 Jan 26	127.05000 -1.40	127.85	125.20	127.55	257,811
27 Jan 26	128.45000 +0.05	129.25	127.45	128.55	211,087
26 Jan 26	128.39999 +0.70	128.40	126.90	127.15	183,357
23 Jan 26	127.70000 -0.70	128.50	126.40	128.30	218,645
22 Jan 26	128.39999 +4.30	128.60	125.50	125.75	297,724
21 Jan 26	124.10000 -1.45	126.40	123.45	126.20	303,192
20 Jan 26	125.55000 -3.55	128.55	124.95	128.55	651,782
19 Jan 26	129.10001 -0.90	129.45	127.10	127.70	281,975
16 Jan 26	130.00000 +1.10	130.30	129.00	129.50	276,990
15 Jan 26	128.89999 +1.90	130.75	127.20	127.60	395,876
14 Jan 26	127.00000 -1.75	129.95	126.60	128.50	359,194
13 Jan 26	128.75000 -2.50	131.60	128.75	131.30	341,660
12 Jan 26	131.25000 +2.95	131.65	128.05	128.05	314,468
09 Jan 26	128.30000 +0.60	129.35	127.15	128.30	271,538
08 Jan 26	127.70000 +0.35	128.35	126.45	127.50	316,190
07 Jan 26	127.35000 +0.95	128.40	125.75	127.00	329,763
06 Jan 26	126.40000 +3.25	128.35	124.65	124.90	426,382
05 Jan 26	123.15000 +1.85	123.30	120.75	121.40	225,905
02 Jan 26	121.30000 -1.30	123.85	121.10	123.60	234,103
30 Dec 25	122.60000 +0.75	122.60	121.55	122.00	95,718
29 Dec 25	121.85000 +1.30	122.45	120.65	121.30	172,799
23 Dec 25	120.55000 +0.45	121.20	119.75	120.10	146,388
22 Dec 25	120.10000 +0.80	120.10	118.40	119.40	159,027
19 Dec 25	119.30000 +0.45	119.95	118.70	118.90	418,667
18 Dec 25	118.85000 -0.50	119.15	117.75	118.55	221,226
17 Dec 25	119.35000 -1.75	121.00	118.35	120.70	296,373
16 Dec 25	121.10000 +2.70	122.35	118.60	119.25	499,692
15 Dec 25	118.40000 +0.55	118.55	115.10	117.15	440,505
12 Dec 25	117.85000 -1.25	118.80	117.25	118.50	221,605
11 Dec 25	119.10000 +2.80	119.75	116.70	117.10	243,376
10 Dec 25	116.30000 -1.75	118.80	116.25	117.85	288,347
09 Dec 25	118.05000 -1.05	119.20	117.45	118.60	342,952
08 Dec 25	119.10000 -1.55	120.60	119.10	120.50	172,504
05 Dec 25	120.65000 +1.25	121.65	119.25	119.30	255,519
04 Dec 25	119.40000 -0.50	120.25	118.25	120.05	286,380
03 Dec 25	119.90000 +3.15	121.30	119.00	119.85	345,142
02 Dec 25	116.75000 +0.10	117.20	115.55	116.50	186,748
01 Dec 25	116.65000 +0.65	119.15	115.55	115.70	300,722
28 Nov 25	116.00000 +0.20	116.40	115.30	115.55	200,390
27 Nov 25	115.80000 +0.05	116.85	115.05	115.10	121,951
26 Nov 25	115.75000 +0.35	116.15	114.80	115.65	261,748
25 Nov 25	115.40000 +2.60	116.05	111.90	113.00	294,591
24 Nov 25	112.80000 +0.50	115.15	112.00	113.40	645,872
21 Nov 25	112.30000 +1.70	112.35	109.30	109.50	325,871
20 Nov 25	110.60000 -0.05	111.45	109.80	111.05	306,854
19 Nov 25	110.65000 -1.00	111.50	109.60	111.20	265,324
18 Nov 25	111.65000 -4.10	115.10	111.15	114.70	403,105
17 Nov 25	115.75000 -1.80	117.80	114.65	117.75	234,216
14 Nov 25	117.55000 -3.90	121.25	116.35	120.90	444,420
13 Nov 25	121.45000 +5.75	125.60	121.00	122.30	622,382
12 Nov 25	115.70000 +3.05	116.05	112.75	113.70	306,797
11 Nov 25	112.65000 +2.95	113.50	109.05	109.85	314,308
10 Nov 25	109.70000 +0.25	111.00	109.70	110.20	283,875
07 Nov 25	109.45000 -0.85	111.15	108.45	110.40	209,134
06 Nov 25	110.30000 -0.20	110.95	109.30	110.85	303,135
05 Nov 25	110.50000 -2.20	111.90	109.85	111.40	250,832
04 Nov 25	112.70000 +0.95	112.80	110.40	111.40	229,840
03 Nov 25	111.75000 -1.70	114.60	110.60	113.35	351,571
31 Oct 25	113.45000 +0.90	114.75	112.15	112.50	283,684
30 Oct 25	112.55000 -2.40	115.70	109.40	114.35	633,002
29 Oct 25	114.95000 +1.45	115.10	111.45	111.90	460,988
28 Oct 25	113.50000 -0.90	116.65	113.50	114.00	224,515
27 Oct 25	114.40000 -0.65	115.60	114.40	115.00	170,961
24 Oct 25	115.05000 -0.20	115.70	114.35	115.45	167,366
23 Oct 25	115.25000 +0.10	115.85	113.80	114.05	204,783
22 Oct 25	115.15000 +0.35	115.20	113.60	113.85	288,723
21 Oct 25	114.80000 +1.85	115.75	112.50	112.50	475,404
20 Oct 25	112.95000 +0.75	113.70	110.05	111.20	246,263
17 Oct 25	112.20000 +0.35	113.20	109.70	111.45	446,489
16 Oct 25	111.85000 -4.60	119.20	107.90	118.75	1,059,646
15 Oct 25	116.45000 +1.10	117.60	116.05	116.15	271,708
14 Oct 25	115.35000 -2.40	117.10	114.80	116.85	250,716
13 Oct 25	117.75000 +1.65	117.75	115.80	116.45	167,772
10 Oct 25	116.10000 -2.05	119.90	116.10	118.40	251,651
09 Oct 25	118.15000 -1.90	120.90	117.95	120.20	242,076
08 Oct 25	120.05000 +0.80	120.70	117.60	119.00	277,860
07 Oct 25	119.25000 -0.95	120.25	118.35	120.15	205,656
06 Oct 25	120.20000 -0.65	122.15	119.85	121.20	268,066
03 Oct 25	120.85000 +3.15	121.55	117.55	118.00	343,627
02 Oct 25	117.70000 -2.75	121.50	116.65	120.80	508,263
01 Oct 25	120.45000 +11.00	121.00	111.30	111.45	721,889
30 Sep 25	109.45000 +2.15	109.45	106.40	106.75	244,845
29 Sep 25	107.30000 +0.70	108.25	106.20	106.80	204,345
26 Sep 25	106.60000 +0.40	107.05	105.05	105.50	216,332
25 Sep 25	106.20000 -1.95	108.20	105.20	107.65	487,654
24 Sep 25	108.15000 -3.00	110.85	107.95	110.85	254,275
23 Sep 25	111.15000 +1.90	111.15	108.55	109.00	265,840
22 Sep 25	109.25000 +1.00	109.65	107.35	107.90	218,353
19 Sep 25	108.25000 +0.80	108.45	106.35	108.00	713,751
18 Sep 25	107.45000 -0.20	109.90	107.00	107.65	322,622
17 Sep 25	107.65000 +1.20	108.35	106.25	106.50	210,971
16 Sep 25	106.45000 -0.25	108.20	106.30	106.75	274,068
15 Sep 25	106.70000 -0.05	107.95	106.50	107.00	170,549
12 Sep 25	106.75000 -1.15	108.15	106.30	108.15	249,478
11 Sep 25	107.90000 -0.70	109.40	106.90	108.40	182,345
10 Sep 25	108.60000 -0.80	109.85	108.05	109.00	184,494
09 Sep 25	109.40000 -1.55	111.35	109.40	111.15	216,164
08 Sep 25	110.95000 +1.40	111.00	109.15	110.00	198,644
05 Sep 25	109.55000 +1.05	110.10	108.75	109.20	179,702
04 Sep 25	108.50000 -1.10	110.50	107.75	109.75	258,496
03 Sep 25	109.60000 +1.60	110.10	109.00	109.15	278,637
02 Sep 25	108.00000 -0.70	108.85	107.40	108.45	320,675
01 Sep 25	108.70000 +0.40	109.95	108.35	109.00	121,230
29 Aug 25	108.30000 +0.75	109.10	107.00	107.00	247,400
28 Aug 25	107.55000 -0.55	109.30	107.55	108.35	160,428
27 Aug 25	108.10000 +0.30	108.90	107.60	108.35	187,517
26 Aug 25	107.80000 -2.20	110.30	107.80	109.00	450,563
25 Aug 25	110.00000 -2.15	112.40	109.75	112.25	157,488
22 Aug 25	112.15000 +1.65	113.00	110.30	110.55	254,167
21 Aug 25	110.50000 -1.15	111.70	110.20	111.50	185,620
20 Aug 25	111.65000 +0.70	112.40	110.70	111.00	182,319
19 Aug 25	110.95000 +0.20	111.15	109.20	109.35	228,294
18 Aug 25	110.75000 -1.30	112.50	109.30	112.50	240,829
15 Aug 25	112.05000 +1.10	112.60	111.40	111.90	191,061
14 Aug 25	110.95000 -0.10	111.65	110.85	111.40	270,254
13 Aug 25	111.05000 +0.00	111.95	109.80	111.80	219,057
12 Aug 25	111.05000 +3.05	111.50	108.20	108.55	316,709
11 Aug 25	108.00000 -0.10	110.00	108.00	109.05	327,441
08 Aug 25	108.10000 +3.50	108.90	105.30	105.30	351,038
07 Aug 25	104.60000 -0.95	105.65	100.70	104.90	438,012
06 Aug 25	105.55000 -2.35	108.45	105.20	108.05	423,505
05 Aug 25	107.90000 -0.30	109.20	107.45	108.65	269,239
04 Aug 25	108.20000 +1.05	108.30	106.60	107.30	323,218
01 Aug 25	107.15000 -3.15	109.05	106.80	107.70	499,392
31 Jul 25	110.30000 -1.00	112.05	110.10	111.20	421,036
30 Jul 25	111.30000 -1.55	112.95	111.30	112.75	249,520
29 Jul 25	112.85000 -0.20	114.85	112.85	113.25	283,570
28 Jul 25	113.05000 +0.45	116.35	112.85	115.95	293,862
25 Jul 25	112.60000 -0.75	113.10	110.70	112.05	324,959
24 Jul 25	113.35000 +1.05	114.35	112.40	113.05	329,132
23 Jul 25	112.30000 +3.35	112.30	109.70	111.25	513,593
22 Jul 25	108.95000 -0.85	109.80	103.00	109.80	883,452
21 Jul 25	109.80000 -0.80	111.90	109.20	110.50	329,405
18 Jul 25	110.60000 -0.95	112.25	110.60	112.05	296,006
17 Jul 25	111.55000 +1.10	111.60	110.75	111.35	180,714
16 Jul 25	110.45000 +0.45	111.55	109.40	109.50	287,426
15 Jul 25	110.00000 +0.15	111.75	109.45	110.25	243,211
14 Jul 25	109.85000 -2.95	113.35	109.15	111.80	415,205
11 Jul 25	112.80000 -1.65	114.80	112.45	114.75	526,569
10 Jul 25	114.45000 +3.15	114.50	112.25	112.60	346,774
09 Jul 25	111.30000 -0.30	112.50	109.95	111.45	399,717
08 Jul 25	111.60000 +2.25	112.50	109.00	109.35	567,324
07 Jul 25	109.35000 -1.90	110.00	108.50	109.00	567,830
04 Jul 25	111.25000 +0.50	111.80	109.85	110.00	235,652
03 Jul 25	110.75000 -1.95	113.60	110.40	113.50	238,197
02 Jul 25	112.70000 +0.30	113.35	111.45	113.35	262,087
01 Jul 25	112.40000 +2.40	112.40	109.05	109.65	308,870
30 Jun 25	110.00000 -2.65	112.80	110.00	112.60	353,254
27 Jun 25	112.65000 +1.00	113.90	111.85	112.60	242,150
26 Jun 25	111.65000 +1.30	112.90	111.40	111.45	231,268
25 Jun 25	110.35000 -1.35	112.25	110.30	112.20	222,806
24 Jun 25	111.70000 +2.35	112.45	111.55	111.70	258,052
23 Jun 25	109.35000 -0.95	110.95	109.35	109.40	194,888
20 Jun 25	110.30000 +1.35	111.25	109.30	109.60	644,649
19 Jun 25	108.95000 -0.75	110.65	108.10	108.40	241,415
18 Jun 25	109.70000 -2.40	111.50	109.30	111.30	387,253
17 Jun 25	112.10000 -2.55	114.80	112.10	113.90	294,794
16 Jun 25	114.65000 -0.15	115.20	113.05	114.50	275,046
13 Jun 25	114.80000 -1.65	115.80	114.10	114.50	239,770
12 Jun 25	116.45000 +0.45	116.55	115.00	115.00	191,296
11 Jun 25	116.00000 -0.35	116.85	114.95	116.60	209,436
10 Jun 25	116.35000 +0.45	116.60	114.85	116.10	356,985
09 Jun 25	115.90000 +0.70	116.65	114.65	115.25	265,639
06 Jun 25	115.20000 -0.20	115.60	114.65	115.05	298,659
05 Jun 25	115.40000 -0.90	116.95	114.75	116.70	259,659
04 Jun 25	116.30000 +1.25	116.95	114.70	115.30	313,264
03 Jun 25	115.05000 +0.30	115.55	113.95	114.90	276,461
02 Jun 25	114.75000 -0.75	115.55	114.05	115.00	287,188
30 May 25	115.50000 +0.25	116.75	114.50	115.00	973,824
29 May 25	115.25000 -0.10	117.20	115.00	116.55	135,479
28 May 25	115.35000 -1.65	117.70	115.35	116.95	246,733
27 May 25	117.00000 +1.40	117.00	115.50	115.65	239,410
26 May 25	115.60000 +1.50	116.50	115.15	115.90	152,974
23 May 25	114.10000 -0.20	115.70	112.90	114.40	439,101
22 May 25	114.30000 -3.45	117.75	113.80	117.15	326,599
21 May 25	117.75000 +0.55	117.75	116.55	116.70	410,974
20 May 25	117.20000 +2.20	117.80	114.70	115.00	419,953
19 May 25	115.00000 +0.45	115.50	113.55	114.80	405,971
16 May 25	114.55000 -0.85	117.10	113.35	116.30	641,052
15 May 25	115.40000 -8.45	121.70	114.65	120.50	1,031,126
14 May 25	123.85000 -2.40	126.50	123.80	126.40	437,668
13 May 25	126.25000 +1.10	126.85	125.50	126.50	329,851
12 May 25	125.15000 +1.80	126.00	121.80	122.85	340,724
09 May 25	123.35000 +2.10	124.25	122.15	122.15	279,661
08 May 25	121.25000 +0.15	122.15	119.95	120.95	251,143
07 May 25	121.10000 -2.70	123.50	120.85	123.05	288,748
06 May 25	123.80000 -1.95	126.15	123.80	126.15	424,182
05 May 25	125.75000 +1.15	125.85	124.70	125.00	191,093
02 May 25	124.60000 +2.70	125.30	122.45	123.25	365,432
30 Apr 25	121.90000 -0.05	123.00	120.60	121.75	410,162
29 Apr 25	121.95000 -0.75	123.55	121.65	123.10	369,754
28 Apr 25	122.70000 +1.55	124.55	119.05	119.55	397,747
25 Apr 25	121.15000 +1.40	122.55	120.20	121.00	346,525
24 Apr 25	119.75000 -0.85	120.45	118.90	119.70	276,859
23 Apr 25	120.60000 +2.80	122.20	118.15	118.95	343,446
22 Apr 25	117.80000 +1.15	117.80	115.60	117.15	322,600
17 Apr 25	116.65000 -2.00	118.10	114.90	118.10	384,845
16 Apr 25	118.65000 -0.30	120.40	115.70	118.90	388,150
15 Apr 25	118.95000 +1.40	118.95	117.25	117.75	373,281
14 Apr 25	117.55000 +2.25	118.45	116.75	118.45	344,233
11 Apr 25	115.30000 +2.85	115.60	112.30	113.45	454,542
10 Apr 25	112.45000 +1.55	119.00	112.45	116.80	611,047
09 Apr 25	110.90000 -5.10	113.40	110.60	111.20	633,254
08 Apr 25	116.00000 +3.30	117.10	112.95	113.45	584,925
07 Apr 25	112.70000 -5.05	119.15	110.45	111.85	831,106
04 Apr 25	117.75000 -4.45	122.65	116.45	121.05	565,670
03 Apr 25	122.20000 -3.90	126.70	121.60	125.00	473,666
02 Apr 25	126.10000 -0.50	126.10	123.20	125.55	338,355
01 Apr 25	126.60000 +0.00	128.90	126.50	128.20	355,575
31 Mar 25	126.60000 -3.95	129.40	126.35	129.05	335,310
28 Mar 25	130.55000 +1.60	131.25	128.65	128.70	323,330
27 Mar 25	128.95000 +2.10	129.60	125.70	126.20	373,932
26 Mar 25	126.85000 -3.95	131.45	126.85	131.15	367,043
25 Mar 25	130.80000 +0.40	131.90	130.25	130.40	264,180
24 Mar 25	130.39999 -1.00	132.25	130.10	132.25	242,198
21 Mar 25	131.39999 -0.85	131.95	130.60	131.75	482,988
20 Mar 25	132.25000 -1.80	134.65	130.50	134.25	386,223
19 Mar 25	134.05000 -1.05	136.20	134.05	134.40	224,741
18 Mar 25	135.10001 -0.95	137.45	134.75	136.75	290,243
17 Mar 25	136.05000 +1.60	136.30	133.95	134.35	271,380
14 Mar 25	134.45000 +0.05	135.20	133.55	134.20	307,647
13 Mar 25	134.39999 +0.15	134.80	133.15	134.00	235,090
12 Mar 25	134.25000 +0.05	135.65	131.60	134.75	354,209
11 Mar 25	134.20000 -0.35	136.45	133.25	134.50	455,638
10 Mar 25	134.55000 -0.95	137.30	133.00	136.85	397,611
07 Mar 25	135.50000 -5.80	142.45	134.70	142.35	514,931
06 Mar 25	141.30000 +4.20	142.35	135.75	135.80	567,350
05 Mar 25	137.10001 +2.50	138.00	135.40	135.40	435,735
04 Mar 25	134.60001 -3.90	138.50	134.30	138.05	399,888
03 Mar 25	138.50000 +2.45	139.60	134.95	135.65	428,224
28 Feb 25	136.05000 +0.85	136.50	133.95	134.30	656,971
27 Feb 25	135.20000 -1.55	135.60	134.25	134.90	276,567
26 Feb 25	136.75000 -0.40	138.30	136.35	137.60	177,922
25 Feb 25	137.14999 -0.05	138.55	136.50	137.20	300,883
24 Feb 25	137.20000 +1.70	138.45	136.25	136.65	288,241
21 Feb 25	135.50000 -0.95	136.90	135.15	136.30	228,780
20 Feb 25	136.45000 +1.00	136.60	133.40	135.25	307,537
19 Feb 25	135.45000 -0.70	137.75	135.25	136.35	304,394
18 Feb 25	136.14999 +0.70	136.80	135.45	136.05	265,811
17 Feb 25	135.45000 -0.60	135.90	134.55	135.05	194,638
14 Feb 25	136.05000 -0.90	136.85	135.55	136.30	271,633
13 Feb 25	136.95000 +2.45	137.10	134.65	135.45	331,445
12 Feb 25	134.50000 -0.80	135.30	132.80	134.30	361,492
11 Feb 25	135.30000 +0.35	136.10	133.35	134.50	442,520
10 Feb 25	134.95000 -5.20	140.30	134.70	139.95	963,463
07 Feb 25	140.14999 -2.10	142.65	139.90	141.20	212,696
06 Feb 25	142.25000 +1.05	143.35	140.70	141.35	238,136
05 Feb 25	141.20000 +0.20	141.85	140.30	141.00	276,374
04 Feb 25	141.00000 -3.45	144.10	140.70	143.90	313,031
03 Feb 25	144.45000 -1.95	145.20	143.05	144.50	332,494
31 Jan 25	146.39999 -5.10	151.50	146.40	151.50	409,997
30 Jan 25	151.50000 +3.00	151.70	148.70	148.75	186,591
29 Jan 25	148.50000 -1.00	149.95	146.20	149.40	300,626
28 Jan 25	149.50000 +4.30	154.65	149.50	151.00	460,287
27 Jan 25	145.20000 +0.15	145.85	144.10	144.85	181,204
24 Jan 25	145.05000 +0.65	146.25	144.00	145.40	173,382
23 Jan 25	144.39999 -0.20	146.00	143.95	144.95	244,335
22 Jan 25	144.60001 +0.30	145.65	143.65	144.95	178,157
21 Jan 25	144.30000 +2.30	144.30	141.30	141.55	188,029
20 Jan 25	142.00000 +0.65	142.00	140.90	141.70	134,384
17 Jan 25	141.35001 -2.00	144.55	141.35	143.85	365,520
16 Jan 25	143.35001 +1.75	143.60	142.00	143.30	218,196
15 Jan 25	141.60001 +0.75	143.25	140.05	140.30	300,056
14 Jan 25	140.85001 +0.20	145.50	140.40	141.70	385,057
13 Jan 25	140.64999 -1.90	142.25	140.50	142.10	250,907
10 Jan 25	142.55000 +0.55	143.25	141.25	141.70	265,388
09 Jan 25	142.00000 -1.00	143.75	140.85	143.25	186,653
08 Jan 25	143.00000 -2.00	145.50	142.25	144.90	227,393
07 Jan 25	145.00000 +1.75	146.10	142.60	142.85	323,925
06 Jan 25	143.25000 +3.20	143.45	140.25	140.25	249,600
03 Jan 25	140.05000 -0.30	141.45	139.55	140.90	147,399
02 Jan 25	140.35001 +0.45	140.50	138.65	138.70	198,628
30 Dec 24	139.89999 -0.05	139.90	138.85	139.45	130,917
27 Dec 24	139.95000 +2.10	139.95	138.35	138.35	165,533
23 Dec 24	137.85001 -0.35	138.95	136.90	137.60	256,709
20 Dec 24	138.20000 -0.25	138.30	136.10	137.95	678,099
19 Dec 24	138.45000 -2.45	140.45	137.60	140.00	352,338
18 Dec 24	140.89999 +0.85	140.90	139.25	140.00	205,476
17 Dec 24	140.05000 -0.65	141.80	139.45	139.55	206,665
16 Dec 24	140.70000 -0.45	141.50	139.30	140.90	185,925
13 Dec 24	141.14999 -2.00	142.90	141.00	142.70	248,465
12 Dec 24	143.14999 -1.05	144.45	141.20	144.45	429,968
11 Dec 24	144.20000 -0.45	144.85	143.55	144.60	295,390
10 Dec 24	144.64999 +2.95	146.30	140.90	141.05	444,777
09 Dec 24	141.70000 +1.95	142.05	139.45	140.00	369,191
06 Dec 24	139.75000 -0.20	140.60	138.85	139.05	450,481
05 Dec 24	139.95000 -1.05	141.20	139.00	140.95	265,041
04 Dec 24	141.00000 -1.40	143.40	140.35	142.70	308,110
03 Dec 24	142.39999 +0.55	142.60	141.25	142.00	187,098
02 Dec 24	141.85001 +0.25	142.50	140.35	141.35	346,939
29 Nov 24	141.60001 +0.65	141.60	139.90	140.65	174,904
28 Nov 24	140.95000 -1.00	142.45	140.95	142.30	113,861
27 Nov 24	141.95000 +0.20	142.70	141.40	142.00	156,107
26 Nov 24	141.75000 -1.20	142.95	141.20	142.75	199,892
25 Nov 24	142.95000 +1.20	143.10	141.25	141.75	482,634
22 Nov 24	141.75000 +3.45	142.00	138.75	138.95	316,849
21 Nov 24	138.30000 +0.20	138.65	137.50	138.25	214,141
20 Nov 24	138.10001 -1.60	140.55	137.70	140.25	215,891
19 Nov 24	139.70000 -0.30	142.05	137.85	141.05	260,226
18 Nov 24	140.00000 -3.20	143.45	139.35	142.90	347,464
15 Nov 24	143.20000 -3.25	145.50	142.75	145.00	466,957
14 Nov 24	146.45000 -5.10	150.40	143.80	150.00	653,182
13 Nov 24	151.55000 +0.65	151.55	148.60	150.05	315,690
12 Nov 24	150.89999 -1.35	154.00	149.35	150.95	257,317
11 Nov 24	152.25000 +1.40	152.75	151.25	152.30	144,506
08 Nov 24	150.85001 -0.50	152.95	150.35	151.95	245,844
07 Nov 24	151.35001 +1.85	152.90	149.00	149.20	175,653
06 Nov 24	149.50000 -2.95	154.60	149.00	153.55	243,462
05 Nov 24	152.45000 -1.15	153.75	152.30	153.30	115,769
04 Nov 24	153.60001 -0.45	155.20	153.35	153.65	148,117
01 Nov 24	154.05000 +2.05	155.15	150.45	151.55	252,287
31 Oct 24	152.00000 +0.85	152.05	150.10	150.50	232,804
30 Oct 24	151.14999 -1.20	152.00	149.40	151.20	271,718
29 Oct 24	152.35001 -3.25	155.75	152.35	155.65	241,038
28 Oct 24	155.60001 -0.70	157.35	155.15	156.85	148,728
25 Oct 24	156.30000 +0.80	156.30	154.65	155.30	188,719
24 Oct 24	155.50000 -3.20	158.75	155.50	158.75	280,774
23 Oct 24	158.70000 -3.20	161.45	158.70	161.25	190,570
22 Oct 24	161.89999 +0.15	163.95	159.50	160.85	307,411
21 Oct 24	161.75000 -2.95	165.25	161.40	164.70	218,243
18 Oct 24	164.70000 -1.15	165.85	164.15	165.15	227,727
17 Oct 24	165.85001 +11.65	168.25	161.95	166.00	511,736
16 Oct 24	154.20000 -2.55	155.60	153.75	155.20	276,185
15 Oct 24	156.75000 -1.50	160.00	156.30	158.95	331,694
14 Oct 24	158.25000 +1.30	158.75	156.20	157.15	201,470
11 Oct 24	156.95000 +1.80	156.95	154.65	155.10	270,976
10 Oct 24	155.14999 -0.45	156.20	154.45	155.20	185,222
09 Oct 24	155.60001 +1.10	156.00	154.40	154.50	192,456
08 Oct 24	154.50000 +1.60	154.50	151.05	151.75	234,604
07 Oct 24	152.89999 -2.00	154.50	151.90	154.50	349,553
04 Oct 24	154.89999 -1.75	156.80	154.55	155.75	324,806
03 Oct 24	156.64999 -0.75	158.40	156.25	157.80	216,577
02 Oct 24	157.39999 +1.00	157.40	154.90	156.40	299,471
01 Oct 24	156.39999 -1.60	159.75	154.75	158.60	314,842
30 Sep 24	158.00000 -2.55	160.70	157.95	160.30	236,469
27 Sep 24	160.55000 +0.55	161.45	158.45	160.70	294,628
26 Sep 24	160.00000 +4.95	161.65	156.00	156.00	384,068
25 Sep 24	155.05000 -0.95	156.30	154.65	155.95	183,349
24 Sep 24	156.00000 +0.45	156.50	154.60	156.40	212,340
23 Sep 24	155.55000 -2.00	158.15	155.15	158.05	414,140
20 Sep 24	157.55000 -9.30	165.35	157.15	165.30	911,605
19 Sep 24	166.85001 +0.85	170.85	165.80	168.85	264,459
18 Sep 24	166.00000 -0.65	166.65	163.95	166.00	184,529
17 Sep 24	166.64999 +0.60	168.35	165.95	167.35	144,366
16 Sep 24	166.05000 -2.15	168.90	166.05	168.50	280,022
13 Sep 24	168.20000 -0.35	170.05	167.95	168.60	231,330
12 Sep 24	168.55000 -1.25	171.95	168.30	171.15	234,461
11 Sep 24	169.80000 -0.50	171.00	169.00	169.95	243,106
10 Sep 24	170.30000 +0.40	171.15	168.65	169.65	228,615
09 Sep 24	169.89999 +1.10	170.45	168.70	169.95	168,029
06 Sep 24	168.80000 -1.15	171.30	167.65	169.55	245,020
05 Sep 24	169.95000 -2.20	171.90	169.15	171.35	330,089
04 Sep 24	172.14999 -1.80	172.75	170.45	171.10	282,712
03 Sep 24	173.95000 -1.25	176.55	173.70	175.25	148,354
02 Sep 24	175.20000 -0.65	176.20	173.15	176.20	108,085
30 Aug 24	175.85001 +0.90	177.00	174.45	174.65	274,080
29 Aug 24	174.95000 +1.35	175.95	173.60	173.60	212,788
28 Aug 24	173.60001 +1.80	174.35	171.70	172.20	188,721
27 Aug 24	171.80000 -0.25	173.05	171.80	172.20	127,776
26 Aug 24	172.05000 +0.55	172.05	171.30	171.50	71,605
23 Aug 24	171.50000 +1.35	172.05	170.15	170.45	164,641
22 Aug 24	170.14999 +0.00	171.45	169.80	170.10	115,096
21 Aug 24	170.14999 -0.35	170.90	169.40	170.30	120,955
20 Aug 24	170.50000 +0.70	170.50	169.25	170.00	112,100
19 Aug 24	169.80000 +2.25	170.00	167.05	167.50	121,674
16 Aug 24	167.55000 -2.20	170.70	167.45	170.00	309,706
15 Aug 24	169.75000 +2.50	170.00	167.45	167.60	126,766
14 Aug 24	167.25000 +0.30	167.80	166.25	167.40	164,112
13 Aug 24	166.95000 +0.20	167.65	163.45	166.90	161,693
12 Aug 24	166.75000 +0.60	167.40	165.90	166.35	131,267
09 Aug 24	166.14999 -0.20	167.10	165.40	166.05	125,225
08 Aug 24	166.35001 +2.10	166.35	162.05	163.50	247,020
07 Aug 24	164.25000 +1.75	167.20	163.70	163.70	282,677
06 Aug 24	162.50000 -0.25	163.50	160.10	162.60	253,316
05 Aug 24	162.75000 -0.75	164.65	160.85	164.35	373,145
02 Aug 24	163.50000 -4.80	167.75	161.50	167.55	419,574
01 Aug 24	168.30000 +2.50	169.35	166.15	168.00	258,660
31 Jul 24	165.80000 -0.05	168.00	164.70	167.85	269,769
30 Jul 24	165.85001 +1.35	167.40	164.85	164.95	256,221
29 Jul 24	164.50000 +5.00	167.00	164.45	165.00	366,910
26 Jul 24	159.50000 +4.20	159.95	154.30	155.30	309,371
25 Jul 24	155.30000 +0.30	155.55	152.40	155.05	268,762
24 Jul 24	155.00000 +2.25	155.30	150.20	151.25	275,988
23 Jul 24	152.75000 +2.75	154.65	148.75	150.15	324,512
22 Jul 24	150.00000 +0.40	150.90	148.15	150.90	375,016
19 Jul 24	149.60001 -2.95	151.20	147.75	149.90	393,084
18 Jul 24	152.55000 -2.00	156.10	152.40	155.05	230,302
17 Jul 24	154.55000 +0.55	154.70	152.60	153.75	249,593
16 Jul 24	154.00000 +2.25	154.25	150.65	151.00	182,178
15 Jul 24	151.75000 -2.50	155.45	151.75	154.40	149,406
12 Jul 24	154.25000 +0.90	154.85	151.75	153.40	243,634
11 Jul 24	153.35001 +4.20	153.55	149.30	150.35	285,533
10 Jul 24	149.14999 -0.55	149.95	147.40	149.75	267,632
09 Jul 24	149.70000 -1.40	151.50	149.50	151.35	234,734
08 Jul 24	151.10001 -1.50	153.15	151.10	152.60	252,506
05 Jul 24	152.60001 +0.00	154.40	152.20	153.20	142,985
04 Jul 24	152.60001 +1.35	153.30	150.85	151.25	180,020
03 Jul 24	151.25000 +1.25	151.90	149.95	150.95	223,861
02 Jul 24	150.00000 -2.05	151.40	149.65	151.25	327,454
01 Jul 24	152.05000 -2.70	155.75	151.75	155.45	338,630
28 Jun 24	154.75000 -0.80	157.35	153.80	157.15	292,992
27 Jun 24	155.55000 +0.05	157.35	153.90	155.20	251,837
26 Jun 24	155.50000 -2.00	159.55	153.05	158.60	400,984
25 Jun 24	157.50000 -9.55	158.35	149.05	150.00	944,525
24 Jun 24	167.05000 +0.30	167.50	164.85	167.05	282,723
21 Jun 24	166.75000 +0.15	167.30	165.90	166.00	482,165
20 Jun 24	166.60001 +2.80	167.25	164.35	164.65	309,152
19 Jun 24	163.80000 -5.35	169.05	163.60	168.80	338,384
18 Jun 24	169.14999 -2.10	172.35	168.20	172.35	306,543
17 Jun 24	171.25000 -0.75	172.35	170.60	172.25	225,387
14 Jun 24	172.00000 -0.30	173.40	170.75	172.80	294,562
13 Jun 24	172.30000 -3.55	175.40	170.05	174.85	332,610
12 Jun 24	175.85001 +4.05	176.25	171.65	172.70	344,307
11 Jun 24	171.80000 -0.10	172.75	170.95	172.35	198,209
10 Jun 24	171.89999 +0.60	171.90	169.50	169.90	151,028
07 Jun 24	171.30000 -0.60	173.10	170.50	173.10	140,012
06 Jun 24	171.89999 +1.15	173.05	171.35	171.65	210,522
05 Jun 24	170.75000 +4.40	172.35	167.75	167.90	232,601
04 Jun 24	166.35001 -1.10	168.55	166.30	168.40	223,348
03 Jun 24	167.45000 +0.95	168.15	166.45	167.50	152,205
31 May 24	166.50000 +1.85	167.00	164.05	164.70	568,222
30 May 24	164.64999 -3.85	168.10	164.65	167.65	324,904
29 May 24	168.50000 +0.85	171.15	167.65	168.15	257,213
28 May 24	167.64999 +0.25	168.20	166.80	168.00	136,730
27 May 24	167.39999 -0.35	168.15	166.75	167.40	117,979
24 May 24	167.75000 -1.30	168.10	166.35	167.95	260,527
23 May 24	169.05000 +0.55	170.50	168.25	170.00	236,079
22 May 24	168.50000 +2.80	168.50	165.25	165.80	246,032
21 May 24	165.70000 -0.85	166.70	165.05	166.10	228,236
20 May 24	166.55000 -0.65	168.30	165.90	167.55	101,255
17 May 24	167.20000 -1.50	169.05	166.80	167.95	286,898
16 May 24	168.70000 +2.85	168.70	164.65	166.60	498,812
15 May 24	165.85001 +7.55	166.40	161.30	162.60	741,893
14 May 24	158.30000 +3.80	159.00	155.10	155.15	298,795
13 May 24	154.50000 -1.00	157.00	154.20	155.80	235,637
10 May 24	155.50000 -0.20	156.45	155.05	156.25	225,741
09 May 24	155.70000 +1.55	156.10	153.35	153.45	156,563
08 May 24	154.14999 +0.65	155.95	153.75	153.85	152,167
07 May 24	153.50000 +1.55	153.60	151.95	152.30	144,683
06 May 24	151.95000 -0.05	153.20	151.10	152.55	125,731
03 May 24	152.00000 +1.70	154.70	151.00	151.05	218,795
02 May 24	150.30000 +1.35	150.60	149.00	149.75	289,725
30 Apr 24	148.95000 -1.00	150.15	148.10	150.15	246,131
29 Apr 24	149.95000 -1.80	150.75	149.20	150.05	185,338
26 Apr 24	151.75000 +1.65	152.70	148.90	150.05	282,863
25 Apr 24	150.10001 -2.25	152.05	149.40	152.05	259,860
24 Apr 24	152.35001 -1.30	155.60	152.00	153.00	339,364
23 Apr 24	153.64999 +5.95	154.95	147.85	148.45	503,255
22 Apr 24	147.70000 +1.70	148.10	146.10	147.05	214,993
19 Apr 24	146.00000 -0.75	147.05	144.40	145.70	353,173
18 Apr 24	146.75000 -0.45	146.85	142.70	145.95	511,371
17 Apr 24	147.20000 -3.90	150.75	146.55	150.25	370,848
16 Apr 24	151.10001 -1.10	152.00	150.15	150.50	314,738
15 Apr 24	152.20000 -1.40	153.55	151.60	152.85	160,741
12 Apr 24	153.60001 +1.75	155.20	152.95	153.20	227,660
11 Apr 24	151.85001 +1.55	153.10	149.60	150.10	298,539
10 Apr 24	150.30000 -3.35	154.80	149.75	153.90	261,422
09 Apr 24	153.64999 +1.05	153.80	151.80	152.40	169,956
08 Apr 24	152.60001 +0.70	153.45	150.45	151.40	297,205
05 Apr 24	151.89999 -3.60	153.10	149.70	151.75	357,078
04 Apr 24	155.50000 -2.10	157.70	154.80	157.60	326,471
03 Apr 24	157.60001 -0.10	157.90	155.90	156.95	224,842
02 Apr 24	157.70000 -5.90	163.60	157.70	163.60	305,100
28 Mar 24	163.60001 +3.40	164.85	160.30	161.05	371,656
27 Mar 24	160.20000 +1.10	160.45	156.50	159.05	299,813
26 Mar 24	159.10001 -0.50	160.00	158.35	159.85	255,538
25 Mar 24	159.60001 -2.20	161.90	159.50	161.00	165,432
22 Mar 24	161.80000 +0.20	163.20	160.15	160.70	209,833
21 Mar 24	161.60001 +5.25	161.60	158.65	158.90	296,731
20 Mar 24	156.35001 -0.85	158.00	155.20	157.50	262,913
19 Mar 24	157.20000 +0.80	157.30	155.70	156.25	132,706
18 Mar 24	156.39999 -0.45	158.20	155.80	156.25	183,432
15 Mar 24	156.85001 -2.95	160.00	156.85	159.95	675,862
14 Mar 24	159.80000 -0.25	160.85	159.20	159.90	238,320
13 Mar 24	160.05000 -1.20	161.65	159.05	161.65	190,326
12 Mar 24	161.25000 +4.50	161.25	157.50	157.80	283,053
11 Mar 24	156.75000 -0.30	158.75	154.30	156.85	270,839
08 Mar 24	157.05000 +0.45	159.80	154.75	157.00	439,134
07 Mar 24	156.60001 -1.70	162.05	153.75	157.00	606,743
06 Mar 24	158.30000 -0.75	159.70	157.95	159.15	455,789
05 Mar 24	159.05000 +0.90	160.25	157.30	157.30	174,826
04 Mar 24	158.14999 +0.05	158.25	156.95	157.90	148,573
01 Mar 24	158.10001 +0.30	158.90	156.45	156.55	210,123
29 Feb 24	157.80000 -1.05	160.10	157.80	159.35	570,986
28 Feb 24	158.85001 +1.00	159.75	157.95	158.45	251,194
27 Feb 24	157.85001 +1.60	157.85	155.80	155.85	222,863
26 Feb 24	156.25000 -2.75	159.40	156.25	158.45	155,766
23 Feb 24	159.00000 +1.90	159.25	157.35	158.00	208,442
22 Feb 24	157.10001 +3.50	158.05	154.75	154.75	284,268
21 Feb 24	153.60001 +0.20	153.95	149.85	152.35	263,822
20 Feb 24	153.39999 -2.35	156.25	153.40	156.25	248,959
19 Feb 24	155.75000 +0.05	156.35	153.75	154.80	145,953
16 Feb 24	155.70000 +0.25	157.20	155.40	156.50	241,601
15 Feb 24	155.45000 +1.45	156.45	154.50	155.00	201,930
14 Feb 24	154.00000 +2.65	154.45	150.30	150.70	246,731
13 Feb 24	151.35001 -0.85	153.05	150.65	151.95	176,983
12 Feb 24	152.20000 -0.05	153.55	151.65	153.00	128,274
09 Feb 24	152.25000 +1.40	153.15	151.35	151.40	200,353
08 Feb 24	150.85001 +1.15	153.15	149.30	149.35	194,032
07 Feb 24	149.70000 -0.35	151.90	149.25	151.90	201,893
06 Feb 24	150.05000 +1.40	150.40	146.45	148.65	216,658
05 Feb 24	148.64999 +1.35	149.40	146.90	147.00	207,046
02 Feb 24	147.30000 -2.45	151.05	146.75	150.65	337,653
01 Feb 24	149.75000 -2.65	151.60	149.40	151.35	237,252
31 Jan 24	152.39999 +0.85	154.00	151.15	151.15	383,918
30 Jan 24	151.55000 -2.15	154.45	148.10	154.45	517,544
29 Jan 24	153.70000 -2.20	155.30	153.15	154.20	360,076
26 Jan 24	155.89999 +8.80	157.15	152.80	153.00	808,100
25 Jan 24	147.10001 +0.25	147.45	144.90	147.05	246,712
24 Jan 24	146.85001 -1.95	149.50	146.85	149.10	243,474
23 Jan 24	148.80000 +0.85	149.80	148.15	148.50	323,458
22 Jan 24	147.95000 +1.75	148.20	145.60	146.65	303,126
19 Jan 24	146.20000 -0.50	148.45	144.65	147.60	411,884
18 Jan 24	146.70000 -0.25	147.65	146.25	146.90	347,704
17 Jan 24	146.95000 +0.35	147.10	143.10	143.90	445,406
16 Jan 24	146.60001 +2.30	146.60	143.25	143.30	298,040
15 Jan 24	144.30000 -0.90	144.70	143.20	144.70	160,463
12 Jan 24	145.20000 +3.15	145.40	142.20	142.20	258,970
11 Jan 24	142.05000 -1.00	145.05	141.90	144.35	322,470
10 Jan 24	143.05000 -0.10	145.00	141.50	142.05	316,466
09 Jan 24	143.14999 +2.05	143.70	141.30	141.80	316,832
08 Jan 24	141.10001 -1.30	143.05	140.50	142.15	299,366
05 Jan 24	142.39999 -0.85	142.90	140.85	142.45	313,373
04 Jan 24	143.25000 +0.85	143.60	141.90	142.00	191,159
03 Jan 24	142.39999 -0.25	143.15	141.30	142.40	276,198
02 Jan 24	142.64999 -1.45	144.85	141.70	144.45	281,024
29 Dec 23	144.10001 +1.55	144.20	142.30	142.75	138,577
28 Dec 23	142.55000 -0.25	143.35	141.35	143.10	153,004
27 Dec 23	142.80000 +1.50	142.85	141.00	141.00	222,832
22 Dec 23	141.30000 +0.75	142.10	139.45	139.50	196,450
21 Dec 23	140.55000 -0.05	141.00	139.50	140.15	212,692
20 Dec 23	140.60001 -1.95	143.35	140.50	142.35	261,777
19 Dec 23	142.55000 +1.95	142.55	140.05	140.05	308,059
18 Dec 23	140.60001 +0.75	141.65	138.80	139.50	309,230
15 Dec 23	139.85001 -0.10	142.25	138.50	139.60	955,602
14 Dec 23	139.95000 +4.50	140.25	137.20	138.60	757,980
13 Dec 23	135.45000 -2.15	137.75	134.30	137.75	520,078
12 Dec 23	137.60001 -3.55	141.40	135.65	141.00	804,004
11 Dec 23	141.14999 -0.85	142.55	141.15	142.35	504,172
08 Dec 23	142.00000 -2.45	145.05	141.05	144.70	523,395
07 Dec 23	144.45000 +3.70	144.80	140.20	140.70	622,723
06 Dec 23	140.75000 -21.20	143.55	139.00	143.00	1,745,291
05 Dec 23	161.95000 +0.00	164.00	160.80	162.00	295,709
04 Dec 23	161.95000 +3.05	162.00	156.95	158.85	302,602
01 Dec 23	158.89999 -1.25	160.20	157.90	159.90	270,139
30 Nov 23	160.14999 -0.25	160.30	157.90	160.30	481,548
29 Nov 23	160.39999 +2.60	161.55	157.90	158.40	301,883
28 Nov 23	157.80000 -2.05	159.85	156.70	158.45	279,244
27 Nov 23	159.85001 -0.90	161.95	159.60	160.70	234,553
24 Nov 23	160.75000 -0.20	161.60	160.20	161.20	152,752
23 Nov 23	160.95000 +1.35	160.95	159.05	159.60	187,394
22 Nov 23	159.60001 -3.70	164.90	159.60	163.90	394,892
21 Nov 23	163.30000 +2.25	164.05	160.45	160.55	489,338
20 Nov 23	161.05000 +4.10	161.65	156.85	157.75	465,807
17 Nov 23	156.95000 +1.80	158.20	155.40	155.40	355,764
16 Nov 23	155.14999 +0.00	156.25	154.15	154.15	210,718
15 Nov 23	155.14999 +1.40	157.00	153.70	153.70	312,985
14 Nov 23	153.75000 +3.05	154.20	149.90	151.20	300,091
13 Nov 23	150.70000 +1.20	151.80	149.40	150.00	217,671
10 Nov 23	149.50000 -4.35	152.90	148.85	152.25	313,298
09 Nov 23	153.85001 +5.80	157.00	152.00	152.30	454,717
08 Nov 23	148.05000 +0.05	149.80	145.95	147.45	319,693
07 Nov 23	148.00000 +1.40	149.05	144.70	145.95	362,659
06 Nov 23	146.60001 +0.25	147.15	145.30	145.70	316,728
03 Nov 23	146.35001 +2.90	149.10	143.35	143.60	372,566
02 Nov 23	143.45000 +0.05	145.75	143.30	144.45	320,178
01 Nov 23	143.39999 +1.05	144.70	142.20	142.70	285,221
31 Oct 23	142.35001 +4.50	142.55	136.35	138.05	697,850
30 Oct 23	137.85001 -5.15	142.40	135.00	142.00	634,965
27 Oct 23	143.00000 -1.45	146.05	142.40	144.00	403,213
26 Oct 23	144.45000 -0.15	145.20	142.55	143.90	239,575
25 Oct 23	144.60001 -2.10	147.40	141.25	145.55	405,271
24 Oct 23	146.70000 +1.85	148.60	144.70	145.30	307,026
23 Oct 23	144.85001 -3.95	148.50	141.00	148.45	397,802
20 Oct 23	148.80000 -1.25	151.40	148.30	148.90	398,487
19 Oct 23	150.05000 +4.50	154.80	147.90	150.05	873,444
18 Oct 23	145.55000 -2.85	147.95	145.45	147.25	287,328
17 Oct 23	148.39999 -0.95	149.15	146.75	149.10	256,656
16 Oct 23	149.35001 -1.10	150.45	147.70	150.45	246,714
13 Oct 23	150.45000 -4.80	152.10	146.15	150.00	508,694
12 Oct 23	155.25000 -0.25	156.60	154.40	156.35	171,866
11 Oct 23	155.50000 -1.55	158.55	155.30	157.55	215,446
10 Oct 23	157.05000 +2.00	158.05	155.30	155.40	265,175
09 Oct 23	155.05000 -1.45	156.85	154.25	155.95	126,794
06 Oct 23	156.50000 +1.95	156.80	154.20	154.50	184,649
05 Oct 23	154.55000 -0.20	155.75	154.00	154.70	131,888
04 Oct 23	154.75000 +0.55	155.70	152.60	153.05	153,381
03 Oct 23	154.20000 -0.30	155.45	153.90	154.30	164,243
02 Oct 23	154.50000 -3.65	158.45	153.20	158.00	209,282
29 Sep 23	158.14999 +2.30	159.95	156.35	156.35	248,790
28 Sep 23	155.85001 +0.25	156.55	154.75	155.65	166,255
27 Sep 23	155.60001 -2.40	158.85	155.20	158.25	176,976
26 Sep 23	158.00000 -0.05	158.45	154.85	157.25	360,898
25 Sep 23	158.05000 -1.15	160.05	157.10	159.60	251,890
22 Sep 23	159.20000 -1.30	161.45	158.15	159.50	277,474
21 Sep 23	160.50000 +0.10	163.90	159.55	161.25	336,471
20 Sep 23	160.39999 +2.95	160.75	158.00	158.05	216,062
19 Sep 23	157.45000 -3.35	160.10	156.95	160.10	243,681
18 Sep 23	160.80000 -4.70	165.15	160.40	165.00	221,425
15 Sep 23	165.50000 +0.70	167.65	164.65	166.25	686,015
14 Sep 23	164.80000 +4.80	165.20	160.40	160.40	290,943
13 Sep 23	160.00000 +0.00	160.30	157.75	159.50	276,589
12 Sep 23	160.00000 -5.00	165.50	157.70	165.25	412,054
11 Sep 23	165.00000 +0.35	165.70	164.00	165.60	327,621
08 Sep 23	164.64999 -2.80	168.55	164.65	168.40	332,855
07 Sep 23	167.45000 -0.20	167.85	164.75	166.60	208,708
06 Sep 23	167.64999 -2.15	170.55	166.10	170.15	329,427
05 Sep 23	169.80000 +0.95	171.05	168.20	168.20	428,342
04 Sep 23	168.85001 +2.05	169.75	166.85	166.85	292,487
01 Sep 23	166.80000 +0.80	167.85	165.60	166.00	258,754
31 Aug 23	166.00000 +0.05	167.00	165.65	165.65	702,928
30 Aug 23	165.95000 +1.75	166.80	164.20	164.95	222,924
29 Aug 23	164.20000 +2.10	164.40	161.40	161.45	245,645
28 Aug 23	162.10001 +1.80	162.75	160.85	160.85	139,910
25 Aug 23	160.30000 -0.45	161.45	159.50	160.45	163,460
24 Aug 23	160.75000 +0.15	162.30	160.65	161.50	158,296
23 Aug 23	160.60001 +2.70	160.95	158.45	158.50	161,213
22 Aug 23	157.89999 -0.05	158.90	157.25	157.60	185,707
21 Aug 23	157.95000 -1.10	160.35	157.95	158.75	157,474
18 Aug 23	159.05000 -1.15	160.35	157.80	160.20	195,673
17 Aug 23	160.20000 +0.05	161.00	158.85	159.90	203,416
16 Aug 23	160.14999 -0.60	162.10	159.95	161.25	158,720
15 Aug 23	160.75000 -1.80	162.55	160.15	162.45	165,893
14 Aug 23	162.55000 -0.75	164.15	161.70	163.40	184,227
11 Aug 23	163.30000 -1.70	165.00	162.50	164.55	313,354
10 Aug 23	165.00000 +2.85	167.05	162.45	163.35	312,320
09 Aug 23	162.14999 +0.20	163.45	161.25	163.45	202,008
08 Aug 23	161.95000 +1.90	162.15	159.45	160.00	239,601
07 Aug 23	160.05000 -1.55	162.20	159.85	161.90	176,280
04 Aug 23	161.60001 -2.50	164.30	160.15	164.00	367,405
03 Aug 23	164.10001 +5.05	165.40	157.25	157.80	671,283
02 Aug 23	159.05000 -0.60	159.05	155.80	157.00	312,469
01 Aug 23	159.64999 -0.15	161.35	159.65	160.35	312,289
31 Jul 23	159.80000 -0.55	162.30	159.70	160.70	360,846
28 Jul 23	160.35001 -0.15	161.10	159.20	159.65	331,021
27 Jul 23	160.50000 +2.60	161.55	159.15	159.20	457,336
26 Jul 23	157.89999 +0.90	159.25	155.85	157.25	432,065
25 Jul 23	157.00000 -0.55	157.25	153.30	156.10	454,012
24 Jul 23	157.55000 +2.30	157.95	153.75	154.10	520,178
21 Jul 23	155.25000 +3.65	155.80	149.40	151.50	601,950
20 Jul 23	151.60001 +2.55	151.90	148.55	149.10	265,398
19 Jul 23	149.05000 +0.40	150.90	149.05	149.55	310,875
18 Jul 23	148.64999 -0.15	149.10	148.30	148.70	183,363
17 Jul 23	148.80000 -0.70	150.50	148.80	150.25	151,567
14 Jul 23	149.50000 +0.65	150.20	148.55	149.35	231,676
13 Jul 23	148.85001 -0.85	150.05	148.80	149.20	204,108
12 Jul 23	149.70000 +2.45	150.15	146.05	147.85	308,598
11 Jul 23	147.25000 +1.40	147.50	145.80	146.45	195,063
10 Jul 23	145.85001 -0.65	147.15	145.60	146.45	189,520
07 Jul 23	146.50000 -1.05	147.90	146.05	147.50	263,926
06 Jul 23	147.55000 -1.15	148.95	146.45	147.65	365,852
05 Jul 23	148.70000 +0.75	148.70	146.00	146.90	417,179
04 Jul 23	147.95000 -0.70	149.25	147.10	148.50	209,519
03 Jul 23	148.64999 -2.90	151.65	148.65	151.05	282,196
30 Jun 23	151.55000 +1.95	151.80	149.25	150.50	476,786
29 Jun 23	149.60001 -0.90	150.90	147.90	150.45	384,773
28 Jun 23	150.50000 +3.30	150.70	147.35	147.55	419,786
27 Jun 23	147.20000 -5.40	152.60	147.20	152.25	603,984
26 Jun 23	152.60001 -0.35	154.40	152.00	153.00	255,508
23 Jun 23	152.95000 +0.20	154.80	152.10	152.70	277,763
22 Jun 23	152.75000 +1.75	157.20	149.10	149.90	512,781
21 Jun 23	151.00000 -4.25	155.10	150.90	155.00	438,558
20 Jun 23	155.25000 -0.70	156.70	153.15	156.00	387,218
19 Jun 23	155.95000 -10.30	160.80	155.95	160.65	657,835
16 Jun 23	166.25000 +2.05	169.10	163.75	164.00	785,982
15 Jun 23	164.20000 -3.95	167.30	162.35	167.25	418,719
14 Jun 23	168.14999 -0.35	170.60	168.15	169.20	326,525
13 Jun 23	168.50000 -0.50	170.35	168.45	169.85	269,668
12 Jun 23	169.00000 +0.45	170.80	168.85	169.50	270,946
09 Jun 23	168.55000 -0.65	169.45	168.15	169.35	132,862
08 Jun 23	169.20000 +0.15	169.90	168.05	168.45	164,977
07 Jun 23	169.05000 -1.45	171.40	169.05	170.45	260,357
06 Jun 23	170.50000 +2.15	172.40	168.70	168.80	266,838
05 Jun 23	168.35001 +1.25	168.70	166.80	167.95	244,431
02 Jun 23	167.10001 +2.95	167.80	164.10	164.55	300,198
01 Jun 23	164.14999 +1.40	166.15	163.25	163.80	175,245
31 May 23	162.75000 -1.30	164.65	162.00	163.65	748,660
30 May 23	164.05000 -0.90	165.65	164.05	164.80	227,607
29 May 23	164.95000 -0.20	166.40	164.75	166.00	72,969
26 May 23	165.14999 -0.65	165.95	163.00	165.40	282,491
25 May 23	165.80000 +1.75	166.65	164.05	165.20	394,941
24 May 23	164.05000 -2.30	166.30	163.50	165.75	247,324
23 May 23	166.35001 +0.25	167.35	164.80	165.10	332,918
22 May 23	166.10001 -0.35	166.65	164.85	165.75	231,712
19 May 23	166.45000 +5.10	167.00	161.90	162.10	469,732
18 May 23	161.35001 +1.90	162.25	159.95	159.95	154,244
17 May 23	159.45000 -2.60	161.80	159.15	161.70	244,315
16 May 23	162.05000 -2.80	164.65	161.55	164.40	238,935
15 May 23	164.85001 +0.45	165.65	163.85	164.70	153,700
12 May 23	164.39999 -0.85	166.05	162.90	165.00	317,136
11 May 23	165.25000 +4.00	166.95	160.15	160.15	463,779
10 May 23	161.25000 -1.30	163.00	160.50	161.70	333,380
09 May 23	162.55000 +1.20	162.65	160.50	161.10	324,656
08 May 23	161.35001 -4.15	165.80	161.15	165.20	376,446
05 May 23	165.50000 -0.20	167.00	163.35	166.25	263,738
04 May 23	165.70000 +1.30	166.50	163.00	163.35	325,867
03 May 23	164.39999 +5.00	165.30	159.40	160.20	353,227
02 May 23	159.39999 -3.15	161.65	159.10	159.95	251,060
28 Apr 23	162.55000 +2.15	162.55	159.50	160.40	366,345
27 Apr 23	160.39999 -0.85	162.45	160.10	161.90	314,678
26 Apr 23	161.25000 -0.30	162.10	159.75	160.50	304,876
25 Apr 23	161.55000 -4.05	166.60	161.30	164.45	362,877
24 Apr 23	165.60001 -0.40	166.40	164.85	164.85	186,761
21 Apr 23	166.00000 +6.00	166.00	160.10	161.15	466,199
20 Apr 23	160.00000 -2.70	160.85	156.65	159.45	515,144
19 Apr 23	162.70000 -0.60	164.00	161.10	163.25	319,948
18 Apr 23	163.30000 -1.70	165.30	162.55	165.30	314,989
17 Apr 23	165.00000 +0.60	167.10	164.85	165.40	292,305
14 Apr 23	164.39999 -1.40	166.30	163.55	166.10	433,465
13 Apr 23	165.80000 +5.30	166.60	161.00	161.45	618,055
12 Apr 23	160.50000 -12.80	174.00	160.40	173.75	944,381
11 Apr 23	173.30000 -2.90	176.55	172.75	175.95	228,153
06 Apr 23	176.20000 +1.85	176.75	174.45	174.65	213,831
05 Apr 23	174.35001 +2.95	174.60	170.55	171.05	230,536
04 Apr 23	171.39999 +3.85	171.70	168.05	168.20	263,801
03 Apr 23	167.55000 -4.00	171.15	166.95	171.15	333,309
31 Mar 23	171.55000 -0.20	172.65	170.05	172.40	312,825
30 Mar 23	171.75000 +2.55	172.35	169.85	169.85	155,542
29 Mar 23	169.20000 -1.20	170.70	168.60	170.35	243,755
28 Mar 23	170.39999 -2.70	173.75	169.75	173.25	270,868
27 Mar 23	173.10001 +4.45	175.20	169.70	170.05	420,533
24 Mar 23	168.64999 +3.70	169.10	164.70	165.15	405,259
23 Mar 23	164.95000 -0.10	165.40	164.10	165.15	272,928
22 Mar 23	165.05000 -2.45	167.30	164.65	167.30	236,853
21 Mar 23	167.50000 +3.80	167.85	164.85	164.90	301,331
20 Mar 23	163.70000 -0.65	165.10	162.45	163.50	275,010
17 Mar 23	164.35001 -2.50	168.85	163.00	168.05	710,283
16 Mar 23	166.85001 +1.00	167.70	165.05	167.40	326,461
15 Mar 23	165.85001 -3.65	168.95	163.40	168.85	408,504
14 Mar 23	169.50000 -0.35	171.60	167.95	171.10	244,105
13 Mar 23	169.85001 -3.40	172.95	169.10	172.95	295,658
10 Mar 23	173.25000 -0.80	173.90	171.80	171.95	189,155
09 Mar 23	174.05000 -1.05	175.25	173.80	174.40	184,089
08 Mar 23	175.10001 -2.20	177.35	174.65	177.00	251,246
07 Mar 23	177.30000 -0.70	181.50	177.30	177.80	348,990
06 Mar 23	178.00000 -0.65	179.75	177.90	179.25	212,133
03 Mar 23	178.64999 -0.45	181.05	177.90	180.00	277,150
02 Mar 23	179.10001 +1.95	180.35	170.25	171.75	474,000
01 Mar 23	177.14999 -2.20	180.00	176.15	178.85	310,320
28 Feb 23	179.35001 -3.50	181.95	178.95	181.85	375,895
27 Feb 23	182.85001 +1.00	184.90	181.85	181.85	218,757
24 Feb 23	181.85001 -2.50	186.35	181.85	184.75	525,624
23 Feb 23	184.35001 +0.75	186.40	183.05	184.50	160,671
22 Feb 23	183.60001 +0.25	184.30	180.85	182.65	213,972
21 Feb 23	183.35001 -1.10	184.70	182.00	184.00	157,995
20 Feb 23	184.45000 +1.00	184.60	182.85	184.45	108,651
17 Feb 23	183.45000 -0.65	183.75	180.45	182.85	315,789
16 Feb 23	184.10001 -2.50	187.55	183.10	187.55	259,556
15 Feb 23	186.60001 -1.40	188.20	186.00	187.25	175,068
14 Feb 23	188.00000 +1.40	189.35	187.05	188.25	261,406
13 Feb 23	186.60001 +1.85	186.95	183.70	184.60	197,663
10 Feb 23	184.75000 +0.20	185.15	181.10	183.15	264,580
09 Feb 23	184.55000 -0.45	188.05	184.55	186.45	326,488
08 Feb 23	185.00000 +2.35	186.75	181.50	185.50	401,869
07 Feb 23	182.64999 -1.65	185.70	181.70	184.35	273,960
06 Feb 23	184.30000 -1.60	186.80	184.20	184.50	208,592
03 Feb 23	185.89999 +1.85	186.60	181.35	184.00	350,838
02 Feb 23	184.05000 +1.55	185.20	179.55	180.00	471,010
01 Feb 23	182.50000 -8.55	190.85	181.70	190.85	644,977
31 Jan 23	191.05000 -2.50	194.10	190.05	193.00	237,645
30 Jan 23	193.55000 +3.15	194.40	188.80	189.35	213,229
27 Jan 23	190.39999 -2.10	192.50	189.95	192.40	187,965
26 Jan 23	192.50000 +2.05	195.75	191.85	191.95	280,500
25 Jan 23	190.45000 +0.85	191.30	187.50	188.50	179,413
24 Jan 23	189.60001 -3.10	193.15	189.15	192.80	158,359
23 Jan 23	192.70000 +5.30	193.35	188.25	188.60	186,491
20 Jan 23	187.39999 -1.60	191.55	186.90	189.80	287,722
19 Jan 23	189.00000 -3.60	191.55	187.15	191.55	475,061
18 Jan 23	192.60001 -4.40	197.40	192.45	197.35	415,485
17 Jan 23	197.00000 -2.95	200.30	195.80	199.25	300,927
16 Jan 23	199.95000 +2.35	200.40	197.95	198.00	124,900
13 Jan 23	197.60001 +1.30	198.10	193.60	196.00	327,394
12 Jan 23	196.30000 -4.80	201.80	193.30	201.80	414,599
11 Jan 23	201.10001 +8.60	202.80	193.00	193.00	500,297
10 Jan 23	192.50000 -0.55	192.90	189.35	190.30	269,791
09 Jan 23	193.05000 +5.90	193.95	187.65	187.65	299,609
06 Jan 23	187.14999 +2.00	187.95	184.15	187.95	261,041
05 Jan 23	185.14999 -4.95	189.95	184.80	189.35	289,040
04 Jan 23	190.10001 +6.75	191.50	186.00	186.10	382,212
03 Jan 23	183.35001 +3.35	184.65	180.00	180.15	216,630
02 Jan 23	180.00000 -0.90	181.35	179.05	181.35	103,985
30 Dec 22	180.89999 -2.15	183.25	180.90	182.75	111,058
29 Dec 22	183.05000 +1.85	183.45	180.55	180.60	91,464
28 Dec 22	181.20000 +0.85	181.75	179.35	180.80	156,949
27 Dec 22	180.35001 +0.75	182.45	179.60	180.25	167,750
23 Dec 22	179.60001 +1.05	180.65	178.35	179.55	144,799
22 Dec 22	178.55000 -1.40	181.05	177.85	179.45	186,678
21 Dec 22	179.95000 +2.95	180.40	177.20	178.25	187,891
20 Dec 22	177.00000 -2.35	179.25	176.90	177.95	212,539
19 Dec 22	179.35001 -1.85	181.10	177.85	180.00	237,884
16 Dec 22	181.20000 -0.95	181.30	177.10	181.30	825,183
15 Dec 22	182.14999 -7.85	188.10	181.20	187.95	348,365
14 Dec 22	190.00000 +3.40	190.60	187.45	189.10	442,773
13 Dec 22	186.60001 +4.65	189.80	180.90	181.75	421,269
12 Dec 22	181.95000 +1.95	182.55	178.20	178.60	340,569
09 Dec 22	180.00000 +4.85	180.20	175.50	176.15	406,011
08 Dec 22	175.14999 +1.90	175.15	171.95	173.35	207,833
07 Dec 22	173.25000 -0.35	174.95	172.10	173.00	180,831
06 Dec 22	173.60001 -3.10	176.35	172.85	175.30	171,241
05 Dec 22	176.70000 -0.65	177.90	175.15	177.25	146,141
02 Dec 22	177.35001 +0.80	178.10	174.90	176.15	198,822
01 Dec 22	176.55000 +2.75	179.30	174.90	175.20	251,639
30 Nov 22	173.80000 +1.70	174.50	171.10	172.65	386,932
29 Nov 22	172.10001 -3.75	175.85	172.05	175.85	220,832
28 Nov 22	175.85001 -0.05	177.15	173.75	176.00	219,823
25 Nov 22	175.89999 +0.05	176.20	174.60	175.30	154,342
24 Nov 22	175.85001 +4.85	176.00	170.80	170.95	229,287
23 Nov 22	171.00000 -1.35	172.50	170.20	172.20	230,299
22 Nov 22	172.35001 -2.60	175.65	171.75	174.40	556,057
21 Nov 22	174.95000 -1.25	176.90	173.65	175.55	416,781
18 Nov 22	176.20000 -0.20	177.65	174.65	177.20	287,163
17 Nov 22	176.39999 -4.70	181.25	174.75	181.05	233,889
16 Nov 22	181.10001 -1.40	182.95	179.15	181.40	260,107
15 Nov 22	182.50000 -0.60	183.80	179.80	183.20	316,812
14 Nov 22	183.10001 +7.75	186.50	178.45	178.85	398,241
11 Nov 22	175.35001 -2.60	179.05	173.55	179.05	304,073
10 Nov 22	177.95000 +6.75	179.20	164.75	167.75	532,073
09 Nov 22	171.20000 +1.85	171.60	167.70	168.95	226,296
08 Nov 22	169.35001 +5.30	169.50	163.15	163.55	246,315
07 Nov 22	164.05000 -0.35	166.00	163.25	164.25	185,129
04 Nov 22	164.39999 +1.25	165.35	161.95	163.00	244,544
03 Nov 22	163.14999 -2.70	165.10	162.00	164.20	224,430
02 Nov 22	165.85001 +2.45	167.75	163.70	164.20	205,211
01 Nov 22	163.39999 -1.60	167.20	162.85	166.00	220,766
31 Oct 22	165.00000 -3.05	168.60	163.35	168.60	305,326
28 Oct 22	168.05000 -1.00	169.30	166.70	167.70	246,286
27 Oct 22	169.05000 -2.60	172.40	167.85	171.05	268,888
26 Oct 22	171.64999 +4.15	172.05	166.50	167.25	185,783
25 Oct 22	167.50000 +3.50	167.50	162.80	164.95	254,817
24 Oct 22	164.00000 +4.20	164.30	161.00	161.20	174,785
21 Oct 22	159.80000 -2.20	161.95	156.80	160.60	371,351
20 Oct 22	162.00000 -1.85	166.00	161.05	163.00	403,288
19 Oct 22	163.85001 -7.70	171.05	160.25	171.00	343,216
18 Oct 22	171.55000 +1.30	173.15	170.25	171.40	182,663
17 Oct 22	170.25000 +1.50	171.60	166.25	168.65	147,998
14 Oct 22	168.75000 +4.40	172.40	166.10	166.30	276,124
13 Oct 22	164.35001 +0.70	164.70	158.50	163.15	262,339
12 Oct 22	163.64999 -1.60	166.95	163.45	165.05	211,107
11 Oct 22	165.25000 +0.40	167.00	163.10	164.10	151,965
10 Oct 22	164.85001 -2.80	167.45	163.60	166.25	223,993
07 Oct 22	167.64999 -2.70	170.80	166.80	169.45	237,379
06 Oct 22	170.35001 -2.75	176.30	168.35	173.45	363,216
05 Oct 22	173.10001 -0.65	175.25	172.45	174.90	203,278
04 Oct 22	173.75000 +5.75	173.90	168.95	168.95	264,007
03 Oct 22	168.00000 +1.20	168.95	163.35	165.25	171,017
30 Sep 22	166.80000 +3.20	167.55	162.60	163.80	306,230
29 Sep 22	163.60001 +1.05	164.70	160.65	162.70	306,983
28 Sep 22	162.55000 +3.80	163.25	157.80	158.00	402,036
27 Sep 22	158.75000 +0.20	160.80	158.05	160.80	358,767
26 Sep 22	158.55000 -0.45	161.00	158.50	158.60	253,163
23 Sep 22	159.00000 -3.15	163.40	157.60	163.05	307,895
22 Sep 22	162.14999 -4.75	168.30	161.85	166.00	218,298
21 Sep 22	166.89999 +1.00	167.15	164.05	165.10	160,383
20 Sep 22	165.89999 -3.05	169.80	165.40	169.10	228,977
19 Sep 22	168.95000 +2.60	168.95	165.75	166.20	186,699
16 Sep 22	166.35001 -6.65	172.40	165.55	172.05	529,999
15 Sep 22	173.00000 +1.15	175.70	171.90	172.10	270,250
14 Sep 22	171.85001 -1.20	174.55	171.55	173.25	188,202
13 Sep 22	173.05000 -3.65	179.80	172.85	177.60	226,941
12 Sep 22	176.70000 +2.30	177.10	173.25	174.80	132,310
09 Sep 22	174.39999 +1.65	175.15	172.10	172.35	170,940
08 Sep 22	172.75000 -0.05	174.30	167.45	174.00	239,617
07 Sep 22	172.80000 -0.25	173.10	169.85	171.45	137,422
06 Sep 22	173.05000 +1.50	174.75	171.35	172.10	120,002
05 Sep 22	171.55000 -1.80	171.95	168.05	169.30	139,043
02 Sep 22	173.35001 +4.85	173.35	168.40	169.95	226,068
01 Sep 22	168.50000 -2.90	171.20	168.35	170.80	270,101
31 Aug 22	171.39999 -0.20	174.55	170.85	172.10	357,870
30 Aug 22	171.60001 -0.10	174.05	171.05	171.70	239,317
29 Aug 22	171.70000 -2.00	173.55	170.50	170.90	171,621
26 Aug 22	173.70000 -5.20	180.55	173.30	180.10	205,941
25 Aug 22	178.89999 -0.35	181.40	178.55	180.30	177,072
24 Aug 22	179.25000 +2.05	180.45	175.85	177.10	218,150
23 Aug 22	177.20000 -2.70	180.80	176.80	179.65	329,762
22 Aug 22	179.89999 -2.10	182.35	178.70	181.45	213,570
19 Aug 22	182.00000 +0.00	184.50	181.50	181.75	260,294
18 Aug 22	182.00000 -0.90	184.15	182.00	183.40	176,381
17 Aug 22	182.89999 -1.10	185.00	182.30	183.60	200,588
16 Aug 22	184.00000 -1.95	187.85	182.95	187.25	143,029
15 Aug 22	185.95000 +2.35	186.95	184.20	184.75	98,327
12 Aug 22	183.60001 -3.50	187.05	183.25	187.05	209,796
11 Aug 22	187.10001 -0.70	189.70	185.30	187.90	284,884
10 Aug 22	187.80000 +3.80	188.00	181.45	183.60	268,872
09 Aug 22	184.00000 -2.10	187.10	181.50	185.25	209,890
08 Aug 22	186.10001 +1.55	189.25	183.15	185.40	246,614
05 Aug 22	184.55000 -1.20	186.10	182.85	185.20	266,857
04 Aug 22	185.75000 +2.05	186.80	181.70	186.50	259,263
03 Aug 22	183.70000 +1.00	184.15	181.05	182.25	194,277
02 Aug 22	182.70000 -2.25	184.40	179.35	184.10	241,542
01 Aug 22	184.95000 -0.75	187.65	183.75	185.25	228,882
29 Jul 22	185.70000 +1.20	187.20	184.50	185.00	362,217
28 Jul 22	184.50000 +3.65	184.85	180.25	181.95	215,536
27 Jul 22	180.85001 +0.95	182.35	178.50	180.15	177,462
26 Jul 22	179.89999 -0.45	181.00	177.95	179.80	177,006
25 Jul 22	180.35001 +2.30	182.30	177.80	179.95	257,209
22 Jul 22	178.05000 -2.55	181.80	177.85	179.40	264,268
21 Jul 22	180.60001 +10.10	182.30	170.75	170.80	507,442
20 Jul 22	170.50000 +0.00	171.95	168.45	171.15	266,044
19 Jul 22	170.50000 +5.15	171.10	163.30	163.90	343,397
18 Jul 22	165.35001 -8.90	174.40	164.85	173.90	300,238
15 Jul 22	174.25000 +3.10	174.25	169.25	172.45	342,699
14 Jul 22	171.14999 -2.90	174.40	169.75	174.00	366,749
13 Jul 22	174.05000 -1.50	175.15	171.65	175.15	259,671
12 Jul 22	175.55000 -1.10	176.95	173.60	175.30	248,001
11 Jul 22	176.64999 +1.55	177.90	172.70	173.45	238,477
08 Jul 22	175.10001 +1.80	175.50	170.90	172.85	278,600
07 Jul 22	173.30000 +1.60	174.70	170.25	172.45	404,690
06 Jul 22	171.70000 +3.85	172.60	167.80	169.35	292,002
05 Jul 22	167.85001 +2.45	169.85	164.70	166.20	287,015
04 Jul 22	165.39999 -0.30	168.60	165.15	165.75	143,649
01 Jul 22	165.70000 +4.70	166.10	159.05	159.70	378,627
30 Jun 22	161.00000 +0.20	161.00	157.80	159.00	330,127
29 Jun 22	160.80000 -2.90	163.45	157.10	162.15	275,595
28 Jun 22	163.70000 -1.40	167.35	163.15	166.25	261,194
27 Jun 22	165.10001 +0.30	169.45	164.45	166.35	313,644
24 Jun 22	164.80000 +8.70	166.55	157.55	157.85	524,771
23 Jun 22	156.10001 -1.05	156.55	153.45	155.55	326,599
22 Jun 22	157.14999 -1.50	157.70	153.10	157.05	344,846
21 Jun 22	158.64999 +0.95	161.55	157.75	158.35	249,291
20 Jun 22	157.70000 -0.45	159.90	156.15	159.00	266,353
17 Jun 22	158.14999 -5.10	164.95	156.80	163.20	794,903
16 Jun 22	163.25000 -0.75	164.50	161.95	163.45	361,928
15 Jun 22	164.00000 +0.55	165.35	159.50	164.80	401,812
14 Jun 22	163.45000 -4.15	169.65	163.45	167.55	367,393
13 Jun 22	167.60001 -1.05	168.40	166.40	166.85	275,855
10 Jun 22	168.64999 -4.40	172.55	167.60	172.05	239,501
09 Jun 22	173.05000 -2.95	176.20	172.75	175.05	298,862
08 Jun 22	176.00000 +2.30	176.00	173.20	175.15	185,918
07 Jun 22	173.70000 -1.65	174.85	172.30	173.70	261,716
06 Jun 22	175.35001 +2.25	176.15	173.55	174.45	151,274
03 Jun 22	173.10001 -1.70	176.20	172.70	175.75	157,987
02 Jun 22	174.80000 +2.70	175.20	172.75	173.40	187,632
01 Jun 22	172.10001 -2.90	175.05	172.10	175.00	288,303
31 May 22	175.00000 -4.85	179.50	173.20	179.10	901,177
30 May 22	179.85001 +1.65	180.90	177.75	179.90	165,890
27 May 22	178.20000 +2.80	179.05	176.35	176.35	286,267
26 May 22	175.39999 -1.05	176.50	173.35	175.90	258,024
25 May 22	176.45000 +1.35	176.45	174.40	175.65	359,833
24 May 22	175.10001 -0.80	177.35	173.65	173.90	294,594
23 May 22	175.89999 +3.50	176.45	172.95	174.20	363,121
20 May 22	172.39999 +4.70	174.95	168.60	169.25	598,209
19 May 22	167.70000 +3.75	170.50	162.00	162.25	456,637
18 May 22	163.95000 -0.65	165.80	163.00	165.45	283,190
17 May 22	164.60001 +3.60	165.50	160.65	163.10	395,841
16 May 22	161.00000 +1.00	163.35	159.80	160.00	361,000
13 May 22	160.00000 +0.00	161.80	155.90	159.55	710,943
12 May 22	160.00000 -9.55	166.25	158.25	164.00	637,227
11 May 22	169.55000 +4.45	169.55	163.10	165.55	547,233
10 May 22	165.10001 +1.65	167.70	162.95	165.55	297,497
09 May 22	163.45000 -1.30	165.95	160.95	163.10	398,176
06 May 22	164.75000 -5.05	168.50	163.00	168.05	333,165
05 May 22	169.80000 +1.80	175.15	168.60	171.00	320,638
04 May 22	168.00000 -6.05	174.10	167.00	173.40	357,843
03 May 22	174.05000 +1.00	175.90	170.60	173.20	288,308
02 May 22	173.05000 -3.90	176.20	166.65	175.95	307,289
29 Apr 22	176.95000 +3.40	179.30	174.85	175.05	324,580
28 Apr 22	173.55000 +3.10	175.55	169.45	170.35	333,897
27 Apr 22	170.45000 -0.45	173.10	168.05	171.10	351,159
26 Apr 22	170.89999 -0.75	174.95	170.40	173.10	256,211
25 Apr 22	171.64999 -4.50	174.15	170.30	172.20	240,514
22 Apr 22	176.14999 -5.70	180.55	176.15	180.55	362,351
21 Apr 22	181.85001 +0.75	185.65	180.25	181.00	313,491
20 Apr 22	181.10001 +1.15	181.75	178.25	179.60	318,342
19 Apr 22	179.95000 -7.00	184.70	178.00	184.70	358,797
14 Apr 22	186.95000 -0.40	189.00	186.35	187.25	324,763
13 Apr 22	187.35001 +3.15	187.50	183.15	183.15	228,319
12 Apr 22	184.20000 -1.65	187.15	181.75	183.70	441,653
11 Apr 22	185.85001 -1.40	189.30	184.60	185.60	318,401
08 Apr 22	187.25000 -5.30	194.30	183.75	194.20	385,295
07 Apr 22	192.55000 +0.85	196.70	191.90	192.80	373,330
06 Apr 22	191.70000 +1.45	191.70	187.45	189.50	384,694
05 Apr 22	190.25000 +2.10	190.60	186.60	187.80	208,905
04 Apr 22	188.14999 -2.10	191.90	186.85	191.80	234,255
01 Apr 22	190.25000 +0.40	190.60	186.40	189.40	246,980
31 Mar 22	189.85001 -2.55	194.30	189.85	192.85	303,817
30 Mar 22	192.39999 -1.65	193.65	188.40	192.70	279,456
29 Mar 22	194.05000 +10.45	195.55	184.30	184.55	564,421
28 Mar 22	183.60001 +3.55	185.95	180.60	180.85	184,028
25 Mar 22	180.05000 -1.50	183.85	178.80	182.65	260,993
24 Mar 22	181.55000 -0.70	183.40	181.00	182.10	216,986
23 Mar 22	182.25000 -2.55	186.45	180.55	185.00	271,400
22 Mar 22	184.80000 -1.75	186.60	182.05	185.95	351,260
21 Mar 22	186.55000 -2.40	190.25	185.20	188.50	192,346
18 Mar 22	188.95000 +0.45	190.05	185.50	188.65	628,836
17 Mar 22	188.50000 +1.25	189.00	185.65	187.40	341,158
16 Mar 22	187.25000 +8.05	188.90	180.65	181.50	413,635
15 Mar 22	179.20000 -0.40	181.90	176.50	178.10	297,284
14 Mar 22	179.60001 +7.05	180.65	170.50	173.65	400,216
11 Mar 22	172.55000 +0.90	176.25	168.20	171.00	457,242
10 Mar 22	171.64999 -7.40	180.05	171.30	179.05	427,958
09 Mar 22	179.05000 +16.45	179.05	163.85	165.25	848,318
08 Mar 22	162.60001 -4.55	169.40	159.05	166.60	811,461
07 Mar 22	167.14999 -8.75	173.20	167.15	170.30	729,188
04 Mar 22	175.89999 -0.55	184.70	175.40	175.45	645,255
03 Mar 22	176.45000 +2.20	180.45	170.20	174.40	736,511
02 Mar 22	174.25000 +0.30	175.60	170.85	173.55	438,819
01 Mar 22	173.95000 -3.60	178.10	171.30	177.15	411,903
28 Feb 22	177.55000 +0.35	179.10	175.35	175.35	524,468
25 Feb 22	177.20000 +5.90	178.40	171.05	171.55	534,521
24 Feb 22	171.30000 -5.00	173.80	167.40	170.70	674,146
23 Feb 22	176.30000 -0.95	178.35	175.00	176.75	340,705
22 Feb 22	177.25000 +3.95	177.85	169.30	170.80	415,850
21 Feb 22	173.30000 -4.00	178.75	171.35	177.95	354,176
18 Feb 22	177.30000 -3.70	181.65	176.95	180.50	335,361
17 Feb 22	181.00000 +0.10	184.20	179.75	181.00	289,829
16 Feb 22	180.89999 -1.70	182.45	179.60	182.20	269,609
15 Feb 22	182.60001 +6.55	182.95	175.80	176.50	401,133
14 Feb 22	176.05000 -5.10	179.25	174.60	178.50	468,242
11 Feb 22	181.14999 -4.10	184.60	180.90	184.55	348,665
10 Feb 22	185.25000 -2.95	190.00	183.15	189.70	322,262
09 Feb 22	188.20000 +3.95	189.35	184.70	184.90	300,728
08 Feb 22	184.25000 -6.20	191.15	182.40	191.15	363,733
07 Feb 22	190.45000 -0.70	192.80	188.30	192.20	284,091
04 Feb 22	191.14999 -0.70	195.05	190.70	193.00	296,137
03 Feb 22	191.85001 -6.25	198.60	191.85	198.30	299,663
02 Feb 22	198.10001 +1.55	199.10	196.80	197.30	263,590
01 Feb 22	196.55000 +2.65	197.30	193.65	194.35	343,328
31 Jan 22	193.89999 +2.85	195.60	191.65	192.60	406,778
28 Jan 22	191.05000 +2.80	191.80	186.75	187.55	354,812
27 Jan 22	188.25000 -0.95	188.75	184.30	186.30	464,526
26 Jan 22	189.20000 +0.95	190.10	185.05	188.85	388,980
25 Jan 22	188.25000 -1.75	190.80	187.20	190.80	321,753
24 Jan 22	190.00000 -3.55	193.75	189.05	192.20	458,594
21 Jan 22	193.55000 -1.05	195.10	192.10	193.00	390,235
20 Jan 22	194.60001 +4.60	195.00	187.20	189.55	462,956
19 Jan 22	190.00000 +0.00	191.50	186.80	188.25	428,821
18 Jan 22	190.00000 -3.85	193.80	188.55	193.75	411,160
17 Jan 22	193.85001 +2.70	195.85	189.25	192.05	364,070
14 Jan 22	191.14999 -5.40	196.65	190.40	195.45	447,683
13 Jan 22	196.55000 -6.45	202.40	195.55	202.20	393,345
12 Jan 22	203.00000 +1.90	203.70	200.20	202.70	397,013
11 Jan 22	201.10001 +2.95	203.90	199.50	200.10	470,291
10 Jan 22	198.14999 -9.35	208.80	197.20	207.60	541,842
07 Jan 22	207.50000 -1.30	210.20	206.40	207.90	364,917
06 Jan 22	208.80000 -4.70	212.80	206.20	211.40	578,178
05 Jan 22	213.50000 -7.40	220.30	212.10	219.50	563,721
04 Jan 22	220.89999 -2.00	225.90	218.50	225.90	418,799
03 Jan 22	222.89999 -4.10	228.60	220.60	228.20	315,793
30 Dec 21	227.00000 -1.90	231.50	227.00	229.90	178,384
29 Dec 21	228.89999 -0.50	230.70	227.60	229.30	167,758
28 Dec 21	229.39999 +1.40	231.30	227.60	228.00	113,814
27 Dec 21	228.00000 +2.80	229.30	223.60	224.90	144,240
23 Dec 21	225.20000 -2.30	228.30	224.40	228.30	222,916
22 Dec 21	227.50000 +2.10	227.70	224.20	225.50	185,738
21 Dec 21	225.39999 +0.90	226.70	222.90	225.90	314,807
20 Dec 21	224.50000 +4.70	224.50	216.80	217.70	373,763
17 Dec 21	219.80000 -4.60	224.30	218.60	223.60	740,523
16 Dec 21	224.39999 -1.00	228.50	222.70	227.80	313,925
15 Dec 21	225.39999 +3.50	226.10	221.20	222.00	269,335
14 Dec 21	221.89999 -5.00	228.30	220.00	226.70	299,078
13 Dec 21	226.89999 +2.40	227.80	224.10	225.80	294,119
10 Dec 21	224.50000 +0.00	225.80	222.80	223.40	247,234
09 Dec 21	224.50000 +3.30	227.00	221.90	222.20	355,254
08 Dec 21	221.20000 +0.20	227.70	219.00	222.00	399,998
07 Dec 21	221.00000 +4.70	221.80	216.70	217.20	425,043
06 Dec 21	216.30000 +2.70	219.00	214.10	217.60	341,694
03 Dec 21	213.60001 +1.10	218.50	211.30	213.20	432,649
02 Dec 21	212.50000 -3.80	215.50	211.10	215.40	472,670
01 Dec 21	216.30000 -2.60	220.50	214.50	220.20	463,384
30 Nov 21	218.89999 -0.70	223.30	217.00	218.50	700,142
29 Nov 21	219.60001 -3.40	224.30	215.70	223.70	412,218
26 Nov 21	223.00000 +5.70	226.70	211.40	213.60	473,102
25 Nov 21	217.30000 +1.60	220.60	216.20	216.40	233,446
24 Nov 21	215.70000 +0.30	217.90	213.20	216.50	246,139
23 Nov 21	215.39999 -5.90	221.10	212.70	220.10	332,981
22 Nov 21	221.30000 +0.30	224.50	220.50	221.80	317,936
19 Nov 21	221.00000 +0.70	226.60	218.40	219.00	406,726
18 Nov 21	220.30000 +1.10	221.70	218.90	219.30	267,983
17 Nov 21	219.20000 +3.60	219.90	214.90	215.40	236,742
16 Nov 21	215.60001 -0.60	216.70	211.20	216.00	271,101
15 Nov 21	216.20000 +2.20	218.40	214.20	215.00	283,503
12 Nov 21	214.00000 +9.00	214.30	206.80	206.90	420,681
11 Nov 21	205.00000 -1.50	206.20	201.20	205.60	251,122
10 Nov 21	206.50000 -1.70	208.00	205.40	208.00	237,236
09 Nov 21	208.20000 +0.00	210.10	207.20	208.20	213,072
08 Nov 21	208.20000 +5.90	209.70	202.40	202.40	378,638
05 Nov 21	202.30000 -14.40	219.40	201.00	217.00	833,681
04 Nov 21	216.70000 +3.40	217.60	213.50	214.10	329,815
03 Nov 21	213.30000 +3.40	213.60	209.10	209.30	257,846
02 Nov 21	209.89999 +2.60	209.90	206.40	207.80	232,129
01 Nov 21	207.30000 +3.10	208.70	205.60	205.80	185,225
29 Oct 21	204.20000 -1.20	205.00	202.90	204.20	256,292
28 Oct 21	205.39999 +2.90	205.40	201.40	202.20	208,068
27 Oct 21	202.50000 +0.00	205.40	201.80	203.10	239,031
26 Oct 21	202.50000 -0.70	205.30	200.50	203.90	214,636
25 Oct 21	203.20000 +0.80	204.30	202.30	203.10	240,136
22 Oct 21	202.39999 -1.00	205.40	202.40	204.40	256,402
21 Oct 21	203.39999 +5.35	203.40	198.15	198.80	391,657
20 Oct 21	198.05000 +3.00	200.20	193.75	194.70	332,196
19 Oct 21	195.05000 +1.95	196.45	191.75	194.90	238,589
18 Oct 21	193.10001 +0.75	193.10	189.80	192.50	197,815
15 Oct 21	192.35001 +0.15	193.70	190.65	192.85	268,173
14 Oct 21	192.20000 +0.70	192.70	190.00	192.45	250,843
13 Oct 21	191.50000 +3.80	193.65	186.80	187.90	326,466
12 Oct 21	187.70000 +4.00	189.00	182.10	182.40	362,951
11 Oct 21	183.70000 -2.75	186.70	182.50	186.40	244,018
08 Oct 21	186.45000 -0.35	187.55	184.60	187.10	193,310
07 Oct 21	186.80000 +0.05	188.05	184.35	187.75	337,712
06 Oct 21	186.75000 +0.35	187.35	182.40	185.15	368,695
05 Oct 21	186.39999 +3.30	187.50	183.15	183.40	260,746
04 Oct 21	183.10001 +0.10	187.60	182.55	182.90	370,678
01 Oct 21	183.00000 -4.65	187.10	181.70	186.15	433,023
30 Sep 21	187.64999 +2.40	189.55	185.20	187.55	496,971
29 Sep 21	185.25000 +1.30	189.50	184.80	185.80	357,420
28 Sep 21	183.95000 -5.00	188.90	183.30	188.55	557,552
27 Sep 21	188.95000 -5.90	196.20	187.95	195.95	419,845
24 Sep 21	194.85001 -3.45	198.50	193.10	198.35	371,225
23 Sep 21	198.30000 +0.55	200.30	198.00	199.05	259,745
22 Sep 21	197.75000 -3.55	201.40	195.55	201.30	316,863
21 Sep 21	201.30000 +5.50	201.80	195.50	196.70	293,941
20 Sep 21	195.80000 -0.70	197.50	191.15	195.65	494,722
17 Sep 21	196.50000 +0.15	199.25	195.20	196.75	910,646
16 Sep 21	196.35001 -1.00	198.20	195.10	197.90	353,565
15 Sep 21	197.35001 -2.35	201.00	196.75	199.70	286,708
14 Sep 21	199.70000 -2.40	200.40	195.10	198.55	479,004
13 Sep 21	202.10001 -1.80	207.30	202.00	204.40	253,488
10 Sep 21	203.89999 +0.20	205.40	202.60	204.20	261,225
09 Sep 21	203.70000 +3.75	205.00	200.90	201.00	411,632
08 Sep 21	199.95000 -2.15	201.80	199.35	201.70	289,503
07 Sep 21	202.10001 -3.90	206.20	200.70	206.20	254,861
06 Sep 21	206.00000 +0.10	207.90	204.00	206.50	180,079
03 Sep 21	205.89999 -0.20	206.60	203.40	206.00	205,870
02 Sep 21	206.10001 +3.20	206.80	202.80	203.00	279,831
01 Sep 21	202.89999 +1.70	203.20	200.70	202.20	261,181
31 Aug 21	201.20000 -1.00	205.20	201.20	203.00	522,747
30 Aug 21	202.20000 +2.50	202.80	199.55	199.55	140,908
27 Aug 21	199.70000 -0.30	201.10	198.70	200.00	209,965
26 Aug 21	200.00000 -0.40	202.30	198.55	199.95	278,716
25 Aug 21	200.39999 -0.60	202.00	199.45	200.90	195,516
24 Aug 21	201.00000 -1.80	203.70	200.30	203.00	314,032
23 Aug 21	202.80000 -3.20	207.60	202.10	207.00	302,504
20 Aug 21	206.00000 +3.10	206.90	201.40	202.80	321,210
19 Aug 21	202.89999 +2.40	202.90	198.60	199.10	371,937
18 Aug 21	200.50000 +2.30	200.90	198.20	198.75	324,365
17 Aug 21	198.20000 +1.50	199.45	196.55	196.80	314,760
16 Aug 21	196.70000 +2.30	197.30	193.50	193.65	315,351
13 Aug 21	194.39999 +2.80	194.95	191.35	191.65	314,740
12 Aug 21	191.60001 +3.65	191.65	188.40	188.50	305,875
11 Aug 21	187.95000 +1.95	188.95	185.15	186.15	277,124
10 Aug 21	186.00000 +2.00	188.80	184.50	184.65	343,047
09 Aug 21	184.00000 +3.80	184.60	180.60	180.60	229,152
06 Aug 21	180.20000 -8.15	189.80	180.20	189.55	502,569
05 Aug 21	188.35001 +12.05	188.45	176.30	176.30	563,632
04 Aug 21	176.30000 +1.70	176.90	174.60	175.30	230,154
03 Aug 21	174.60001 -0.15	175.40	174.20	175.05	219,526
02 Aug 21	174.75000 +2.10	174.75	171.70	173.80	209,720
30 Jul 21	172.64999 +0.40	173.50	170.25	170.85	180,640
29 Jul 21	172.25000 -1.05	173.70	172.25	173.70	237,177
28 Jul 21	173.30000 +1.10	173.30	171.45	172.50	222,477
27 Jul 21	172.20000 +0.35	173.45	171.20	171.35	171,323
26 Jul 21	171.85001 -2.10	173.70	171.15	172.80	206,250
23 Jul 21	173.95000 +3.90	174.70	169.95	170.70	344,260
22 Jul 21	170.05000 +2.40	170.45	166.55	167.95	240,854
21 Jul 21	167.64999 -0.60	170.00	166.95	169.00	325,973
20 Jul 21	168.25000 -1.15	170.25	167.35	170.15	312,761
19 Jul 21	169.39999 -1.35	171.25	168.35	170.50	344,111
16 Jul 21	170.75000 -0.30	172.65	170.05	171.55	313,944
15 Jul 21	171.05000 -0.20	171.60	169.90	170.60	329,377
14 Jul 21	171.25000 -0.20	172.00	170.45	171.45	220,883
13 Jul 21	171.45000 +1.40	171.55	167.60	169.50	286,334
12 Jul 21	170.05000 +0.55	171.65	169.25	169.30	187,259
09 Jul 21	169.50000 +0.65	170.45	168.45	168.85	388,737
08 Jul 21	168.85001 -0.10	169.95	168.05	168.15	540,241
07 Jul 21	168.95000 +3.40	169.15	165.30	165.55	442,732
06 Jul 21	165.55000 +2.20	165.55	163.10	163.85	283,681
05 Jul 21	163.35001 +0.55	163.40	161.55	163.05	162,321
02 Jul 21	162.80000 +0.15	163.40	162.20	162.55	293,624
01 Jul 21	162.64999 +0.95	163.40	161.50	162.10	324,126
30 Jun 21	161.70000 +1.00	162.40	160.15	160.30	432,572
29 Jun 21	160.70000 +1.10	161.40	159.70	159.70	199,646
28 Jun 21	159.60001 +1.15	160.00	157.85	158.00	240,495
25 Jun 21	158.45000 +0.60	159.30	157.20	157.20	198,893
24 Jun 21	157.85001 +2.35	159.10	155.95	155.95	303,326
23 Jun 21	155.50000 -1.50	157.90	155.50	157.05	235,778
22 Jun 21	157.00000 +3.35	157.75	152.95	153.40	493,137
21 Jun 21	153.64999 +1.65	153.75	151.85	151.85	208,070
18 Jun 21	152.00000 -1.60	155.60	151.70	154.20	573,188
17 Jun 21	153.60001 +2.15	153.60	149.65	150.55	255,184
16 Jun 21	151.45000 -2.30	154.25	151.10	153.90	399,671
15 Jun 21	153.75000 -0.40	155.95	153.00	155.50	384,050
14 Jun 21	154.14999 -1.00	156.05	153.90	155.50	245,545
11 Jun 21	155.14999 -0.55	157.00	154.70	156.30	316,669
10 Jun 21	155.70000 +1.15	156.95	154.15	155.30	481,186
09 Jun 21	154.55000 +4.25	155.10	150.15	150.30	424,470
08 Jun 21	150.30000 +2.70	152.85	148.30	148.45	556,302
07 Jun 21	147.60001 +1.20	147.70	144.95	146.25	232,779
04 Jun 21	146.39999 +3.05	146.75	143.75	143.80	369,603
03 Jun 21	143.35001 -0.65	144.15	142.80	143.55	303,789
02 Jun 21	144.00000 -2.75	148.25	143.35	147.40	443,741
01 Jun 21	146.75000 -0.80	149.60	146.75	148.40	337,878
31 May 21	147.55000 -0.05	148.20	147.20	147.40	116,140
28 May 21	147.60001 +2.65	147.60	144.20	144.70	273,867
27 May 21	144.95000 -2.30	148.00	144.70	147.75	370,479
26 May 21	147.25000 -0.65	149.35	147.25	148.70	410,070
25 May 21	147.89999 +1.05	148.50	146.75	147.80	431,104
21 May 21	146.85001 +0.35	147.60	145.65	146.90	376,637
20 May 21	146.50000 +3.70	146.75	143.50	143.75	441,332
19 May 21	142.80000 +1.50	142.80	140.15	140.55	373,930
18 May 21	141.30000 +0.15	143.10	140.70	141.95	363,435
17 May 21	141.14999 +0.80	141.90	139.60	140.70	340,854
14 May 21	140.35001 +2.10	140.45	137.10	138.90	319,676
13 May 21	138.25000 +2.50	138.25	134.50	135.75	357,998
12 May 21	135.75000 -3.15	139.65	135.35	137.75	443,357
11 May 21	138.89999 -2.75	141.45	136.65	140.45	514,356
10 May 21	141.64999 -1.10	143.15	140.90	142.80	351,520
07 May 21	142.75000 +1.45	142.75	140.90	141.70	325,716
06 May 21	141.30000 +0.10	144.10	140.05	141.75	454,022
05 May 21	141.20000 +2.35	144.65	140.60	142.00	619,188
04 May 21	138.85001 -7.60	145.25	138.70	145.05	705,571
03 May 21	146.45000 +0.30	146.90	145.15	146.35	137,051
30 Apr 21	146.14999 +0.60	147.20	145.30	145.85	334,359
29 Apr 21	145.55000 +0.00	146.50	145.05	145.60	236,952
28 Apr 21	145.55000 +0.55	146.40	144.85	145.90	601,621
27 Apr 21	145.00000 +1.75	145.85	143.25	143.55	573,470
26 Apr 21	143.25000 -0.50	145.25	142.60	142.80	307,446
23 Apr 21	143.75000 -0.75	144.15	142.30	143.70	310,371
22 Apr 21	144.50000 -0.85	146.00	144.10	144.95	379,990
21 Apr 21	145.35001 -0.40	146.90	145.35	146.40	348,997
20 Apr 21	145.75000 -1.70	148.40	145.65	147.40	316,519
19 Apr 21	147.45000 -1.45	150.10	147.45	149.00	243,555
16 Apr 21	148.89999 +0.95	149.05	147.35	147.90	335,718
15 Apr 21	147.95000 +0.25	148.40	146.90	147.60	280,761
14 Apr 21	147.70000 +0.05	148.35	146.85	147.15	265,253
13 Apr 21	147.64999 +0.95	148.50	145.60	146.45	237,910
12 Apr 21	146.70000 -1.55	148.40	146.55	148.00	222,029
09 Apr 21	148.25000 +1.75	148.75	146.55	146.55	315,631
08 Apr 21	146.50000 +1.65	147.10	144.80	145.05	314,680
07 Apr 21	144.85001 -1.40	146.60	144.35	145.90	251,018
06 Apr 21	146.25000 +0.70	147.50	145.45	147.00	266,118
01 Apr 21	145.55000 -0.25	147.10	145.30	146.15	212,888
31 Mar 21	145.80000 -0.15	147.45	145.55	145.75	345,649
30 Mar 21	145.95000 +0.00	147.10	145.25	146.50	247,993
29 Mar 21	145.95000 +0.30	147.10	145.40	146.45	328,478
26 Mar 21	145.64999 +0.80	146.30	144.80	145.35	292,750
25 Mar 21	144.85001 +1.05	144.85	142.95	143.30	216,191
24 Mar 21	143.80000 -0.50	145.25	142.20	144.05	396,413
23 Mar 21	144.30000 +3.00	145.30	140.40	140.95	494,714
22 Mar 21	141.30000 +2.90	141.30	138.20	138.20	401,771
19 Mar 21	138.39999 -0.25	139.05	137.55	138.65	745,368
18 Mar 21	138.64999 +4.05	139.45	135.00	135.15	453,649
17 Mar 21	134.60001 -2.85	137.90	134.35	137.70	363,538
16 Mar 21	137.45000 +3.50	137.90	133.95	134.35	404,400
15 Mar 21	133.95000 +0.75	135.00	133.00	133.20	318,111
12 Mar 21	133.20000 -1.25	134.95	132.25	133.90	294,796
11 Mar 21	134.45000 +1.45	135.15	132.00	133.15	391,518
10 Mar 21	133.00000 -1.30	134.15	132.15	134.10	388,290
09 Mar 21	134.30000 +3.95	134.50	129.45	130.80	639,472
08 Mar 21	130.35001 +0.25	130.95	126.60	129.60	869,823
05 Mar 21	130.10001 -2.95	133.00	129.75	132.85	469,975
04 Mar 21	133.05000 +0.20	136.10	130.30	130.30	552,107
03 Mar 21	132.85001 -2.25	135.85	131.65	135.65	425,336
02 Mar 21	135.10001 -1.55	137.10	135.10	136.65	234,154
01 Mar 21	136.64999 +2.10	137.10	135.25	135.75	274,940
26 Feb 21	134.55000 -1.90	138.20	134.55	135.55	491,208
25 Feb 21	136.45000 -0.55	137.50	135.55	137.35	317,136
24 Feb 21	137.00000 +1.40	137.60	134.90	135.15	285,799
23 Feb 21	135.60001 -2.60	137.90	134.90	137.90	466,170
22 Feb 21	138.20000 -0.80	139.05	136.90	138.05	207,426
19 Feb 21	139.00000 -0.30	140.70	138.25	138.45	357,959
18 Feb 21	139.30000 -1.80	141.50	138.85	141.25	404,063
17 Feb 21	141.10001 -0.35	141.90	140.00	140.70	347,363
16 Feb 21	141.45000 -1.65	143.00	141.40	142.90	244,799
15 Feb 21	143.10001 +0.10	143.35	142.00	143.10	195,772
12 Feb 21	143.00000 +1.70	143.00	140.80	141.35	229,627
11 Feb 21	141.30000 +0.25	143.00	140.60	142.10	222,489
10 Feb 21	141.05000 -1.10	142.75	139.90	142.35	250,458
09 Feb 21	142.14999 +0.30	143.15	140.80	141.90	224,046
08 Feb 21	141.85001 +0.70	143.25	141.65	143.20	212,106
05 Feb 21	141.14999 -1.30	143.25	140.60	142.50	285,771
04 Feb 21	142.45000 +0.70	142.90	140.90	142.80	207,442
03 Feb 21	141.75000 -1.00	143.70	141.25	143.00	230,374
02 Feb 21	142.75000 +3.35	143.45	139.20	139.85	383,610
01 Feb 21	139.39999 +1.70	140.20	138.70	138.75	241,371
29 Jan 21	137.70000 -2.20	139.35	135.90	137.70	396,194
28 Jan 21	139.89999 +2.15	139.90	134.75	136.50	571,627
27 Jan 21	137.75000 -5.25	144.25	137.40	142.50	561,868
26 Jan 21	143.00000 -0.05	145.35	141.90	142.95	404,326
25 Jan 21	143.05000 +1.95	143.70	141.00	142.55	406,790
22 Jan 21	141.10001 -0.15	141.10	138.70	140.10	578,276
21 Jan 21	141.25000 -1.45	143.50	140.95	142.85	516,256
20 Jan 21	142.70000 -6.15	149.20	138.30	149.20	782,582
19 Jan 21	148.85001 +0.05	149.95	148.40	149.20	277,018
18 Jan 21	148.80000 -0.10	149.50	148.00	148.50	205,237
15 Jan 21	148.89999 -0.80	149.80	147.95	149.05	355,189
14 Jan 21	149.70000 +2.65	149.95	147.20	147.65	488,344
13 Jan 21	147.05000 +0.85	147.05	145.05	146.50	374,397
12 Jan 21	146.20000 +1.30	146.45	143.90	144.85	438,615
11 Jan 21	144.89999 +2.15	145.00	141.90	142.45	427,854
08 Jan 21	142.75000 -0.85	145.75	142.40	144.35	623,691
07 Jan 21	143.60001 +1.15	144.05	141.95	143.40	417,347
06 Jan 21	142.45000 -0.70	142.70	140.00	142.70	411,948
05 Jan 21	143.14999 -0.60	144.55	142.25	143.35	452,993
04 Jan 21	143.75000 +3.40	144.35	138.95	142.80	525,795
30 Dec 20	140.35001 +2.10	140.35	138.30	138.85	166,548
29 Dec 20	138.25000 +0.70	139.40	137.85	138.50	151,454
28 Dec 20	137.55000 +1.15	138.85	136.65	136.65	155,267
23 Dec 20	136.39999 +0.10	137.35	135.70	136.30	202,684
22 Dec 20	136.30000 +0.80	136.90	135.35	135.60	193,144
21 Dec 20	135.50000 -1.40	138.30	133.80	135.65	366,357
18 Dec 20	136.89999 -2.20	139.05	136.90	138.45	880,983
17 Dec 20	139.10001 +2.10	139.35	136.90	137.80	439,662
16 Dec 20	137.00000 +2.80	137.40	134.20	134.85	351,961
15 Dec 20	134.20000 -1.75	137.00	134.10	135.95	400,120
14 Dec 20	135.95000 +2.70	137.20	133.25	134.20	389,206
11 Dec 20	133.25000 -1.55	134.80	132.85	134.20	331,343
10 Dec 20	134.80000 -0.75	136.15	133.25	136.00	343,247
09 Dec 20	135.55000 -1.10	137.60	135.45	136.80	315,723
08 Dec 20	136.64999 +1.10	136.85	135.05	135.75	390,840
07 Dec 20	135.55000 -1.10	136.95	134.85	136.30	358,593
04 Dec 20	136.64999 -0.75	137.70	135.95	137.05	405,162
03 Dec 20	137.39999 +2.20	138.15	134.95	135.10	583,582
02 Dec 20	135.20000 +0.50	135.90	133.05	134.40	393,007
01 Dec 20	134.70000 +0.85	135.25	133.05	134.35	632,469
30 Nov 20	133.85001 +0.45	134.65	132.65	132.85	692,313
27 Nov 20	133.39999 +2.00	133.45	130.55	131.45	415,746
26 Nov 20	131.39999 +2.20	131.45	129.80	129.80	283,090
25 Nov 20	129.20000 -1.50	131.75	129.20	131.05	420,299
24 Nov 20	130.70000 +0.80	131.80	128.40	130.40	648,020
23 Nov 20	129.89999 -0.10	131.30	129.60	130.20	396,830
20 Nov 20	130.00000 +1.55	131.60	128.85	130.25	754,733
19 Nov 20	128.45000 -0.05	129.05	127.20	127.40	340,181
18 Nov 20	128.50000 -2.55	130.80	128.25	130.70	487,219
17 Nov 20	131.05000 -1.15	132.90	130.90	131.45	450,428
16 Nov 20	132.20000 +0.45	133.65	130.75	133.00	480,419
13 Nov 20	131.75000 +0.65	131.95	130.70	131.30	404,099
12 Nov 20	131.10001 -0.70	135.20	129.60	133.30	611,098
11 Nov 20	131.80000 +2.80	133.85	129.25	129.50	697,411
10 Nov 20	129.00000 -4.25	130.85	127.00	130.00	1,001,976
09 Nov 20	133.25000 -3.05	140.35	131.75	138.90	924,439
06 Nov 20	136.30000 +0.10	136.60	134.25	135.50	279,144
05 Nov 20	136.20000 +0.40	138.10	136.05	136.75	410,104
04 Nov 20	135.80000 +2.70	136.60	132.25	132.55	557,827
03 Nov 20	133.10001 +3.70	133.10	129.20	130.00	457,490
02 Nov 20	129.39999 +2.25	131.25	128.20	130.25	440,797
30 Oct 20	127.15000 -5.35	131.05	126.70	130.50	709,701
29 Oct 20	132.50000 -2.25	137.25	132.50	134.40	639,187
28 Oct 20	134.75000 -0.45	136.95	133.00	133.00	903,504
27 Oct 20	135.20000 +4.35	135.20	130.40	131.00	882,102
26 Oct 20	130.85001 -1.00	131.75	130.45	131.20	376,659
23 Oct 20	131.85001 +3.90	132.30	127.75	127.95	662,407
22 Oct 20	127.95000 +2.90	128.05	124.20	125.10	663,160
21 Oct 20	125.05000 +0.45	125.10	121.25	124.60	590,424
20 Oct 20	124.60000 +0.30	125.75	124.25	124.25	352,191
19 Oct 20	124.30000 -0.90	126.60	124.30	125.90	290,119
16 Oct 20	125.20000 +1.40	126.05	123.50	123.50	496,225
15 Oct 20	123.80000 -4.55	127.00	123.50	127.00	558,717
14 Oct 20	128.35001 -2.20	130.95	128.35	130.40	280,594
13 Oct 20	130.55000 -0.45	131.55	129.95	131.25	263,816
12 Oct 20	131.00000 +0.00	131.35	130.35	131.10	242,805
09 Oct 20	131.00000 +0.65	131.00	129.45	130.40	253,178
08 Oct 20	130.35001 +1.05	130.65	129.10	129.50	263,543
07 Oct 20	129.30000 +0.95	129.50	128.25	128.35	354,148
06 Oct 20	128.35001 -0.10	128.85	126.60	128.65	374,391
05 Oct 20	128.45000 +1.45	128.45	126.65	127.90	274,815
02 Oct 20	127.00000 +1.05	127.65	124.95	125.20	344,069
01 Oct 20	125.95000 +1.40	127.45	124.80	125.50	457,783
30 Sep 20	124.55000 -0.65	125.05	122.95	124.50	384,158
29 Sep 20	125.20000 +0.20	125.50	124.10	124.60	329,751
28 Sep 20	125.00000 +1.00	125.80	124.85	125.80	442,426
25 Sep 20	124.00000 +0.30	124.00	121.90	123.55	368,605
24 Sep 20	123.70000 -1.00	124.20	122.85	123.75	484,163
23 Sep 20	124.70000 +0.90	126.20	124.25	124.80	382,550
22 Sep 20	123.80000 -0.20	125.35	123.40	124.20	311,641
21 Sep 20	124.00000 -2.75	128.65	123.40	127.80	439,170
18 Sep 20	126.75000 +2.70	127.40	123.55	124.05	783,630
17 Sep 20	124.05000 -0.25	124.75	123.00	123.00	276,406
16 Sep 20	124.30000 +1.70	124.30	121.95	122.65	415,347
15 Sep 20	122.60000 -0.55	124.15	122.60	123.60	466,755
14 Sep 20	123.15000 +1.15	123.75	122.20	122.85	310,745
11 Sep 20	122.00000 +1.80	122.45	119.80	120.20	408,973
10 Sep 20	120.20000 -0.25	121.25	119.50	120.40	387,377
09 Sep 20	120.45000 +2.65	120.85	117.40	118.10	516,638
08 Sep 20	117.80000 -0.35	120.80	116.70	120.30	580,718
07 Sep 20	118.15000 +2.85	118.15	115.85	116.50	346,558
04 Sep 20	115.30000 -0.30	116.80	114.05	114.80	450,344
03 Sep 20	115.60000 -2.45	120.10	115.45	118.50	437,387
02 Sep 20	118.05000 +3.20	118.30	115.15	115.40	492,153
01 Sep 20	114.85000 +1.20	115.95	114.15	114.65	394,714
31 Aug 20	113.65000 +0.40	114.50	113.35	113.75	337,543
28 Aug 20	113.25000 -0.55	114.85	111.85	114.75	357,771
27 Aug 20	113.80000 -1.00	116.00	113.80	115.25	309,464
26 Aug 20	114.80000 -0.20	115.15	114.05	114.65	207,440
25 Aug 20	115.00000 +0.70	115.95	114.10	114.80	273,393
24 Aug 20	114.30000 +2.50	116.10	112.60	112.80	318,460
21 Aug 20	111.80000 -1.55	113.70	111.35	113.50	361,270
20 Aug 20	113.35000 -1.25	113.90	112.85	113.70	257,076
19 Aug 20	114.60000 +0.45	114.85	113.25	113.95	248,795
18 Aug 20	114.15000 -0.70	115.60	113.80	114.40	217,510
17 Aug 20	114.85000 +0.45	115.00	113.85	114.45	186,445
14 Aug 20	114.40000 -1.55	115.80	113.85	115.50	325,810
13 Aug 20	115.95000 -0.05	116.30	114.50	116.20	383,593
12 Aug 20	116.00000 +2.30	116.00	112.80	113.40	311,519
11 Aug 20	113.70000 +1.25	115.30	112.95	113.40	408,440
10 Aug 20	112.45000 -1.10	113.95	111.70	113.65	327,895
07 Aug 20	113.55000 +0.25	114.00	111.90	113.70	506,254
06 Aug 20	113.30000 +1.75	113.40	108.30	110.25	702,440
05 Aug 20	111.55000 +1.40	112.60	110.50	110.75	457,055
04 Aug 20	110.15000 -2.15	112.55	110.15	112.50	383,477
03 Aug 20	112.30000 +4.25	112.55	108.15	108.15	387,020
31 Jul 20	108.05000 -0.55	110.25	108.05	108.70	582,023
30 Jul 20	108.60000 -3.10	112.10	107.50	111.75	463,736
29 Jul 20	111.70000 -0.75	113.40	111.55	112.50	323,019
28 Jul 20	112.45000 +1.25	112.45	109.90	111.55	410,479
27 Jul 20	111.20000 -0.80	112.15	110.05	111.70	396,117
24 Jul 20	112.00000 -1.00	112.90	110.35	111.50	452,760
23 Jul 20	113.00000 +0.15	114.70	111.55	113.20	579,685
22 Jul 20	112.85000 -3.10	115.55	112.40	115.50	481,268
21 Jul 20	115.95000 +0.15	117.90	115.60	117.05	564,421
20 Jul 20	115.80000 +2.00	116.05	112.85	113.90	527,483
17 Jul 20	113.80000 +2.05	114.40	111.25	111.70	606,128
16 Jul 20	111.75000 -2.00	114.50	111.75	113.70	498,149
15 Jul 20	113.75000 +4.15	114.50	110.40	110.80	503,658
14 Jul 20	109.60000 -1.70	110.10	107.95	109.45	448,077
13 Jul 20	111.30000 +1.15	111.95	109.75	111.50	494,252
10 Jul 20	110.15000 -0.40	111.30	109.35	110.90	465,724
09 Jul 20	110.55000 +1.80	112.95	109.85	110.00	649,909
08 Jul 20	108.75000 -1.05	110.65	108.40	109.25	513,875
07 Jul 20	109.80000 +1.10	109.95	107.45	108.30	512,038
06 Jul 20	108.70000 +1.85	108.70	107.05	108.40	381,819
03 Jul 20	106.85000 -0.15	108.35	106.40	107.40	442,531
02 Jul 20	107.00000 +2.70	107.10	104.30	105.00	597,049
01 Jul 20	104.30000 +1.00	104.75	102.10	103.90	632,312
30 Jun 20	103.30000 -0.90	104.70	102.10	104.10	591,882
29 Jun 20	104.20000 +1.70	104.60	102.15	102.20	549,719
26 Jun 20	102.50000 -0.25	104.30	102.20	103.60	437,883
25 Jun 20	102.75000 +3.13	103.30	99.30	99.76	678,110
24 Jun 20	99.62000 -2.93	102.15	99.52	102.10	568,148
23 Jun 20	102.55000 +1.30	102.60	101.15	101.75	550,624
22 Jun 20	101.25000 -0.40	102.80	100.90	101.10	480,626
19 Jun 20	101.65000 -0.10	103.05	101.65	102.25	1,127,822
18 Jun 20	101.75000 -1.15	103.20	101.20	102.70	644,966
17 Jun 20	102.90000 +0.30	103.45	102.25	102.75	539,271
16 Jun 20	102.60000 +2.74	102.85	100.20	101.00	1,032,502
15 Jun 20	99.86000 -1.44	100.90	98.20	100.65	673,617
12 Jun 20	101.30000 -1.70	103.70	101.20	102.50	675,325
11 Jun 20	103.00000 -3.70	106.35	103.00	105.55	535,745
10 Jun 20	106.70000 +0.55	107.35	106.20	106.45	532,193
09 Jun 20	106.15000 -1.05	108.25	105.15	107.45	594,990
08 Jun 20	107.20000 +1.90	107.50	103.60	103.65	744,571
05 Jun 20	105.30000 +2.20	105.45	102.50	102.90	826,181
04 Jun 20	103.10000 -2.25	106.60	102.80	105.25	805,593
03 Jun 20	105.35000 +2.00	105.50	103.55	104.00	695,521
02 Jun 20	103.35000 +0.20	104.95	102.85	104.90	592,243
29 May 20	103.15000 -2.65	104.90	103.00	104.10	745,010
28 May 20	105.80000 +4.60	106.10	101.35	102.00	681,033
27 May 20	101.20000 -2.30	103.50	100.00	103.50	867,359
26 May 20	103.50000 -2.75	107.00	103.45	106.90	569,473
25 May 20	106.25000 +2.45	107.10	103.95	104.45	283,824
22 May 20	103.80000 -0.80	104.60	102.20	103.60	617,584
21 May 20	104.60000 -2.10	105.80	104.60	105.05	293,284
20 May 20	106.70000 +0.20	107.05	105.00	105.95	482,693
19 May 20	106.50000 -1.05	108.50	105.55	108.20	434,415
18 May 20	107.55000 +4.55	107.65	103.95	104.40	620,057
15 May 20	103.00000 -0.50	104.35	102.55	103.70	472,394
14 May 20	103.50000 -2.50	105.55	103.10	103.80	436,168
13 May 20	106.00000 -0.60	107.05	104.10	105.80	488,108
12 May 20	106.60000 +0.30	107.55	106.00	106.10	400,445
11 May 20	106.30000 +0.20	106.35	104.65	106.20	279,189
08 May 20	106.10000 +0.80	106.55	105.45	105.75	285,400
07 May 20	105.30000 -1.80	107.60	104.80	107.35	413,658
06 May 20	107.10000 -0.05	107.80	105.90	107.05	453,580
05 May 20	107.15000 +5.65	107.15	102.15	102.15	671,461
04 May 20	101.50000 -4.60	103.35	101.50	103.35	724,663
30 Apr 20	106.10000 -1.85	109.15	105.75	108.90	899,927
29 Apr 20	107.95000 +0.35	108.60	106.35	107.75	398,558
28 Apr 20	107.60000 +1.70	108.25	105.15	106.05	593,719
27 Apr 20	105.90000 +1.40	107.50	105.40	106.70	525,205
24 Apr 20	104.50000 +0.55	105.40	101.65	102.70	547,554
23 Apr 20	103.95000 +1.65	104.80	101.20	102.55	454,018
22 Apr 20	102.30000 +1.50	102.65	100.30	101.30	416,465
21 Apr 20	100.80000 -2.30	102.70	99.70	102.30	630,703
20 Apr 20	103.10000 +2.55	103.45	100.00	101.45	543,413
17 Apr 20	100.55000 +1.75	102.25	100.00	101.20	678,195
16 Apr 20	98.80000 +2.44	99.48	96.70	97.40	553,703
15 Apr 20	96.36000 -1.84	99.80	96.26	98.28	609,888
14 Apr 20	98.20000 +2.40	98.60	96.38	96.92	571,288
09 Apr 20	95.80000 +0.24	96.80	94.90	96.80	493,431
08 Apr 20	95.56000 -1.28	97.38	94.08	95.96	530,871
07 Apr 20	96.84000 +3.58	97.84	95.60	96.00	829,095
06 Apr 20	93.26000 +1.66	94.14	92.06	93.92	677,489
03 Apr 20	91.60000 +1.52	92.32	89.12	89.72	557,336
02 Apr 20	90.08000 +0.22	90.54	87.50	90.10	732,066
01 Apr 20	89.86000 -3.76	91.70	89.34	90.54	919,642
31 Mar 20	93.62000 +4.12	93.62	89.90	91.00	1,279,810
30 Mar 20	89.50000 -1.18	92.00	88.50	91.74	753,858
27 Mar 20	90.68000 -2.82	92.28	89.14	91.74	672,168
26 Mar 20	93.50000 +0.42	93.84	89.54	91.34	708,107
25 Mar 20	93.08000 +3.60	94.12	86.18	90.42	866,755
24 Mar 20	89.48000 +4.60	90.24	87.98	88.64	972,326
23 Mar 20	84.88000 -0.48	85.06	80.36	81.80	1,047,070
20 Mar 20	85.36000 +1.90	91.48	84.60	87.98	1,628,418
19 Mar 20	83.46000 +2.20	84.10	76.22	80.96	1,181,555
18 Mar 20	81.26000 -6.32	85.30	79.06	84.78	1,195,845
17 Mar 20	87.58000 +0.10	91.02	83.18	90.40	976,021
16 Mar 20	87.48000 -3.82	89.80	81.78	87.10	1,637,714
13 Mar 20	91.30000 +1.72	97.36	88.92	91.84	2,215,131
12 Mar 20	89.58000 -9.10	94.46	86.96	93.50	1,751,058
11 Mar 20	98.68000 -1.62	102.75	98.36	101.70	1,034,518
10 Mar 20	100.30000 -2.60	105.00	100.05	103.80	1,444,230
09 Mar 20	102.90000 -7.10	106.05	100.70	102.25	1,592,428
06 Mar 20	110.00000 -4.90	113.50	107.85	112.40	873,814
05 Mar 20	114.90000 +0.35	121.50	111.95	117.00	1,084,302
04 Mar 20	114.55000 +1.40	115.30	112.75	113.20	839,736
03 Mar 20	113.15000 +1.95	115.70	112.40	112.80	1,013,520
02 Mar 20	111.20000 +2.15	112.45	109.05	110.00	1,133,060
28 Feb 20	109.05000 -3.85	110.60	107.70	108.55	1,316,321
27 Feb 20	112.90000 -3.00	115.45	111.80	112.80	960,231
26 Feb 20	115.90000 -0.25	116.60	111.80	114.20	844,016
25 Feb 20	116.15000 -1.85	119.75	116.15	118.15	837,744
24 Feb 20	118.00000 -6.05	122.10	117.70	122.00	915,368
21 Feb 20	124.05000 +1.30	124.05	121.55	122.00	597,321
20 Feb 20	122.75000 -2.85	125.95	122.75	125.25	568,762
19 Feb 20	125.60000 +2.10	125.60	123.55	123.80	482,734
18 Feb 20	123.50000 +0.80	123.85	121.60	121.85	422,687
17 Feb 20	122.70000 +0.35	122.95	121.95	122.60	227,995
14 Feb 20	122.35000 -0.40	122.65	121.95	122.50	407,188
13 Feb 20	122.75000 +0.90	122.75	120.75	121.25	477,183
12 Feb 20	121.85000 +1.00	122.65	121.35	121.55	704,257
11 Feb 20	120.85000 +0.75	120.95	120.10	120.55	561,898
10 Feb 20	120.10000 -0.10	120.10	118.60	119.80	443,886
07 Feb 20	120.20000 -0.80	121.00	119.45	120.95	391,443
06 Feb 20	121.00000 -0.05	121.40	120.05	121.35	444,752
05 Feb 20	121.05000 +3.25	121.25	117.60	117.75	595,718
04 Feb 20	117.80000 +0.45	118.10	115.45	117.75	510,273
03 Feb 20	117.35000 +1.45	118.50	115.55	115.80	546,311
31 Jan 20	115.90000 -2.30	118.80	115.85	118.15	594,584
30 Jan 20	118.20000 -0.85	119.55	117.75	118.20	351,805
29 Jan 20	119.05000 +0.30	119.35	118.25	118.90	311,792
28 Jan 20	118.75000 +1.15	118.75	117.65	118.10	449,092
27 Jan 20	117.60000 -2.40	118.90	117.35	118.65	537,260
24 Jan 20	120.00000 +2.55	120.80	118.05	118.30	630,531
23 Jan 20	117.45000 +0.45	117.75	115.75	116.50	526,826
22 Jan 20	117.00000 -0.40	117.95	116.80	117.45	390,812
21 Jan 20	117.40000 +1.10	117.90	115.65	115.70	460,160
20 Jan 20	116.30000 +0.80	116.50	115.20	115.50	255,080
17 Jan 20	115.50000 +0.70	115.80	114.55	115.10	602,467
16 Jan 20	114.80000 -1.25	116.60	114.80	116.20	439,495
15 Jan 20	116.05000 +0.95	116.75	114.95	115.20	649,150
14 Jan 20	115.10000 +1.70	115.10	113.05	113.40	568,853
13 Jan 20	113.40000 -0.30	114.20	113.10	113.55	297,896
10 Jan 20	113.70000 +1.15	113.95	112.55	112.55	353,021
09 Jan 20	112.55000 +1.25	113.30	112.05	112.65	520,736
08 Jan 20	111.30000 +1.80	112.55	108.85	109.00	804,081
07 Jan 20	109.50000 +1.10	109.70	108.55	108.65	623,819
06 Jan 20	108.40000 +1.15	109.00	105.65	106.90	635,339
03 Jan 20	107.25000 +1.25	107.25	105.10	106.00	529,208
02 Jan 20	106.00000 +0.65	107.75	105.45	105.90	613,310
30 Dec 19	105.35000 +0.05	105.65	105.00	105.15	179,374
27 Dec 19	105.30000 +0.00	105.90	105.05	105.80	281,311
23 Dec 19	105.30000 +0.90	105.75	104.25	104.40	345,976
20 Dec 19	104.40000 +0.30	105.05	103.95	104.05	1,039,583
19 Dec 19	104.10000 +0.70	104.35	103.05	103.50	499,537
18 Dec 19	103.40000 -0.85	104.75	103.15	103.95	414,667
17 Dec 19	104.25000 +0.35	104.65	103.25	103.65	554,891
16 Dec 19	103.90000 +1.20	104.25	102.65	102.80	423,387
13 Dec 19	102.70000 -0.10	103.75	102.10	103.50	543,621
12 Dec 19	102.80000 -0.10	103.60	102.80	103.35	566,258
11 Dec 19	102.90000 -0.45	103.25	102.10	102.95	689,496
10 Dec 19	103.35000 +0.15	103.60	102.55	103.00	922,365
09 Dec 19	103.20000 -1.15	104.60	103.10	104.05	378,750
06 Dec 19	104.35000 +0.35	104.85	103.45	104.05	341,983
05 Dec 19	104.00000 +0.65	104.70	103.35	103.80	609,950
04 Dec 19	103.35000 -0.15	104.20	102.95	103.80	643,343
03 Dec 19	103.50000 -0.80	104.40	103.05	103.90	495,121
02 Dec 19	104.30000 -1.70	106.70	104.00	106.15	623,523
29 Nov 19	106.00000 -0.20	106.65	105.55	105.70	307,111
28 Nov 19	106.20000 -0.45	106.75	106.05	106.60	170,502
27 Nov 19	106.65000 -0.50	107.70	106.00	107.45	350,053
26 Nov 19	107.15000 +0.55	107.15	105.90	106.45	802,345
25 Nov 19	106.60000 +0.00	107.15	106.25	107.15	583,657
22 Nov 19	106.60000 -0.55	108.05	106.40	107.30	533,546
21 Nov 19	107.15000 -0.65	107.35	106.15	107.30	393,534
20 Nov 19	107.80000 -0.40	108.75	107.80	108.10	404,265
19 Nov 19	108.20000 +0.05	110.35	108.00	108.60	547,269
18 Nov 19	108.15000 +0.15	108.85	107.90	108.30	316,622
15 Nov 19	108.00000 +1.85	109.55	105.35	105.80	770,765
14 Nov 19	106.15000 -3.60	109.95	103.65	109.35	1,028,425
13 Nov 19	109.75000 +0.25	110.10	109.10	109.10	557,787
12 Nov 19	109.50000 +0.00	110.10	109.10	109.40	436,106
11 Nov 19	109.50000 -0.05	110.05	108.75	109.55	372,437
08 Nov 19	109.55000 +1.65	109.55	107.00	107.90	564,306
07 Nov 19	107.90000 -0.45	108.95	107.45	108.85	442,230
06 Nov 19	108.35000 +0.35	108.85	107.65	107.65	391,552
05 Nov 19	108.00000 +0.05	108.75	107.05	107.50	448,094
04 Nov 19	107.95000 -0.60	108.55	107.45	108.50	397,889
01 Nov 19	108.55000 +1.65	108.95	107.20	107.50	507,991
31 Oct 19	106.90000 -0.10	107.25	106.15	106.90	392,802
30 Oct 19	107.00000 +0.45	107.70	106.30	106.30	423,612
29 Oct 19	106.55000 +0.25	106.95	106.00	106.50	290,396
28 Oct 19	106.30000 -0.20	106.60	105.50	106.45	363,946
25 Oct 19	106.50000 +0.90	106.50	105.10	105.80	257,040
24 Oct 19	105.60000 +2.05	105.95	103.70	103.70	561,073
23 Oct 19	103.55000 -1.25	104.70	103.10	104.55	576,546
22 Oct 19	104.80000 -0.45	105.35	103.85	105.15	353,771
21 Oct 19	105.25000 -0.75	106.10	104.55	105.65	386,676
18 Oct 19	106.00000 -0.30	107.05	105.45	106.30	373,646
17 Oct 19	106.30000 +0.30	107.35	105.70	105.75	394,813
16 Oct 19	106.00000 +1.00	106.40	104.95	104.95	504,299
15 Oct 19	105.00000 +0.85	105.70	104.20	104.45	399,339
14 Oct 19	104.15000 +0.25	104.20	103.25	103.65	221,418
11 Oct 19	103.90000 +0.05	104.20	102.65	103.50	479,151
10 Oct 19	103.85000 +0.50	104.25	102.85	103.15	480,693
09 Oct 19	103.35000 +1.05	103.70	102.15	102.25	344,165
08 Oct 19	102.30000 +0.10	103.25	102.25	102.80	418,150
07 Oct 19	102.20000 +1.05	102.60	100.20	100.20	459,909
04 Oct 19	101.15000 +1.00	101.75	99.42	100.25	474,833
02 Oct 19	100.15000 -2.90	103.00	99.92	102.40	563,534
01 Oct 19	103.05000 -0.30	104.95	102.95	104.00	473,991
30 Sep 19	103.35000 -0.30	104.10	102.85	103.20	285,514
27 Sep 19	103.65000 +1.05	103.80	102.50	102.70	439,689
26 Sep 19	102.60000 +0.25	102.95	101.75	102.00	630,856
25 Sep 19	102.35000 -1.35	103.45	102.10	103.05	487,133
24 Sep 19	103.70000 -0.65	104.90	103.20	104.50	400,458
23 Sep 19	104.35000 -1.20	105.85	104.35	105.00	504,227
20 Sep 19	105.55000 +3.20	105.55	101.15	102.40	1,635,203
19 Sep 19	102.35000 +3.23	103.15	99.26	99.28	794,098
18 Sep 19	99.12000 +0.50	99.14	97.48	98.70	369,374
17 Sep 19	98.62000 -0.88	100.55	98.62	99.74	480,705
16 Sep 19	99.50000 +0.48	99.72	98.04	98.86	483,375
13 Sep 19	99.02000 +1.66	99.68	98.38	98.48	739,433
12 Sep 19	97.36000 +2.28	98.64	94.62	95.08	707,195
11 Sep 19	95.08000 +1.32	95.36	94.40	94.90	513,926
10 Sep 19	93.76000 -2.08	95.82	92.88	95.82	641,693
09 Sep 19	95.84000 -2.16	98.28	95.74	98.28	315,618
06 Sep 19	98.00000 +0.72	99.02	97.28	97.46	582,089
05 Sep 19	97.28000 -0.70	98.60	96.94	98.42	304,150
04 Sep 19	97.98000 +0.14	98.68	97.52	98.40	276,098
03 Sep 19	97.84000 -0.02	98.36	97.44	97.82	428,284
02 Sep 19	97.86000 +0.60	98.82	96.94	96.96	285,482
30 Aug 19	97.26000 +1.26	97.38	95.42	95.48	399,679
29 Aug 19	96.00000 +0.80	96.28	94.90	94.94	346,531
28 Aug 19	95.20000 -0.54	95.98	94.70	95.50	309,319
27 Aug 19	95.74000 +0.76	95.74	94.00	94.68	350,197
26 Aug 19	94.98000 +0.08	95.54	94.16	94.90	256,849
23 Aug 19	94.90000 -0.32	96.00	94.68	95.32	305,353
22 Aug 19	95.22000 -0.98	96.22	94.94	95.74	267,380
21 Aug 19	96.20000 +0.78	96.22	95.16	95.40	282,333
20 Aug 19	95.42000 -0.50	96.64	95.40	96.00	304,629
19 Aug 19	95.92000 +1.60	96.20	93.74	94.48	411,022
16 Aug 19	94.32000 +1.60	94.48	92.86	93.12	401,730
15 Aug 19	92.72000 -0.62	93.46	91.38	93.16	484,357
14 Aug 19	93.34000 -1.78	95.18	93.16	95.00	522,881
13 Aug 19	95.12000 +0.62	95.54	94.20	94.40	361,743
12 Aug 19	94.50000 -0.36	95.90	94.32	95.50	273,152
09 Aug 19	94.86000 +0.30	95.76	94.30	94.86	484,060
08 Aug 19	94.56000 +2.00	95.44	93.72	94.40	710,985
07 Aug 19	92.56000 -0.36	93.60	91.90	93.42	604,105
06 Aug 19	92.92000 +0.74	93.60	91.78	92.42	497,165
05 Aug 19	92.18000 -1.10	93.52	92.06	92.76	437,212
02 Aug 19	93.28000 -0.80	94.50	92.66	93.34	475,597
01 Aug 19	94.08000 +1.64	94.80	92.72	92.80	467,644
31 Jul 19	92.44000 +0.08	92.84	91.42	92.52	329,254
30 Jul 19	92.36000 -2.36	95.34	91.64	95.16	435,906
29 Jul 19	94.72000 +0.26	95.50	93.98	94.42	264,701
26 Jul 19	94.46000 +0.38	94.78	93.06	94.50	474,917
25 Jul 19	94.08000 -1.04	95.98	94.08	95.98	476,395
24 Jul 19	95.12000 -1.12	96.40	94.48	96.38	470,171
23 Jul 19	96.24000 +1.80	96.72	94.74	95.00	481,536
22 Jul 19	94.44000 +1.02	94.56	92.86	93.16	297,891
19 Jul 19	93.42000 -1.04	94.80	93.42	94.70	393,333
18 Jul 19	94.46000 +1.78	94.66	92.64	92.80	626,089
17 Jul 19	92.68000 +0.02	93.10	92.40	92.60	503,754
16 Jul 19	92.66000 +0.34	93.16	92.32	92.70	368,431
15 Jul 19	92.32000 -0.16	92.82	91.50	92.26	340,299
12 Jul 19	92.48000 -0.32	93.16	91.86	92.44	444,852
11 Jul 19	92.80000 -0.20	93.56	92.28	92.94	558,218
10 Jul 19	93.00000 +0.06	93.56	92.22	92.80	314,663
09 Jul 19	92.94000 -0.30	93.22	92.32	92.78	426,094
08 Jul 19	93.24000 -1.78	94.56	93.16	94.36	424,286
05 Jul 19	95.02000 -0.50	96.26	94.64	95.94	322,685
04 Jul 19	95.52000 +0.18	95.92	94.96	95.48	237,588
03 Jul 19	95.34000 +0.34	96.30	94.58	95.00	270,615
02 Jul 19	95.00000 +1.18	95.08	94.18	94.48	330,461
01 Jul 19	93.82000 +1.86	94.38	92.52	92.74	612,203
28 Jun 19	91.96000 -0.76	92.44	90.82	91.00	512,921
27 Jun 19	92.72000 +0.42	92.72	91.54	92.36	337,322
26 Jun 19	92.30000 -1.28	93.48	92.26	93.08	387,516
25 Jun 19	93.58000 +0.68	93.78	92.58	92.58	391,049
24 Jun 19	92.90000 +1.16	93.40	91.52	91.60	426,721
21 Jun 19	91.74000 -2.12	93.90	91.58	93.58	1,405,497
20 Jun 19	93.86000 -0.50	95.16	93.62	94.40	440,630
19 Jun 19	94.36000 +0.66	94.40	93.00	93.42	523,565
18 Jun 19	93.70000 +2.58	94.08	90.12	91.00	690,280
17 Jun 19	91.12000 -0.68	91.98	90.90	91.88	423,300
14 Jun 19	91.80000 +0.12	92.00	91.04	91.30	276,390
13 Jun 19	91.68000 +0.78	91.98	90.64	90.94	424,318
12 Jun 19	90.90000 -0.10	91.20	90.18	90.74	395,207
11 Jun 19	91.00000 +1.54	91.66	89.86	90.16	535,908
07 Jun 19	89.46000 +0.40	90.16	88.98	88.98	422,745
06 Jun 19	89.06000 +0.40	89.26	88.48	88.50	434,855
05 Jun 19	88.66000 +0.10	89.22	88.20	88.72	430,454
04 Jun 19	88.56000 +0.28	89.08	87.40	88.00	729,002
03 Jun 19	88.28000 +1.82	88.28	85.84	86.08	625,317
31 May 19	86.46000 -1.34	87.62	86.20	87.38	500,169
30 May 19	87.80000 +0.18	88.12	87.24	87.76	227,908
29 May 19	87.62000 -2.06	88.90	87.32	88.46	559,919
28 May 19	89.68000 -0.26	90.22	89.28	89.90	551,454
27 May 19	89.94000 -0.70	90.98	89.62	90.72	243,906
24 May 19	90.64000 +0.70	91.22	90.00	90.32	427,121
23 May 19	89.94000 -0.66	91.08	89.82	90.40	443,043
22 May 19	90.60000 -0.24	91.00	89.04	90.54	507,016
21 May 19	90.84000 -0.18	91.48	89.66	90.60	417,416
20 May 19	91.02000 -0.60	92.58	90.36	92.30	391,095
17 May 19	91.62000 -0.04	92.74	91.00	91.64	497,029
16 May 19	91.66000 +0.56	91.94	90.88	91.28	602,010
15 May 19	91.10000 -1.04	92.52	89.48	92.30	989,909
14 May 19	92.14000 -3.54	95.86	91.68	95.44	885,044
13 May 19	95.68000 -0.84	96.78	95.06	96.32	544,753
10 May 19	96.52000 -0.12	97.50	96.16	97.50	447,869
09 May 19	96.64000 -0.62	98.08	96.54	97.12	495,264
08 May 19	97.26000 +0.86	97.56	95.34	95.34	542,503
07 May 19	96.40000 +1.54	97.04	95.02	95.12	663,902
06 May 19	94.86000 -1.02	95.30	93.80	94.18	348,164
03 May 19	95.88000 +1.02	96.20	94.74	95.04	420,801
02 May 19	94.86000 -0.02	95.40	93.30	94.20	716,453
30 Apr 19	94.88000 -0.74	95.56	94.10	95.50	526,195
29 Apr 19	95.62000 +0.00	95.80	94.38	94.66	334,364
26 Apr 19	95.62000 +0.50	95.90	95.08	95.34	501,912
25 Apr 19	95.12000 -0.96	96.64	94.84	95.68	624,325
24 Apr 19	96.08000 +0.08	96.08	94.96	95.52	636,578
23 Apr 19	96.00000 +2.22	96.00	93.50	93.50	658,522
18 Apr 19	93.78000 -1.14	94.98	93.46	94.70	684,754
17 Apr 19	94.92000 -0.98	95.72	93.42	95.56	870,710
16 Apr 19	95.90000 -0.80	97.16	95.38	96.54	631,980
15 Apr 19	96.70000 -0.48	96.94	96.26	96.70	413,828
12 Apr 19	97.18000 -2.06	99.46	96.24	98.90	896,372
11 Apr 19	99.24000 -0.46	100.50	99.10	99.68	375,213
10 Apr 19	99.70000 -0.06	99.92	99.16	99.62	423,664
09 Apr 19	99.76000 -2.69	102.00	99.76	100.95	737,890
08 Apr 19	102.45000 +0.30	102.90	101.35	101.70	450,387
05 Apr 19	102.15000 +1.05	102.50	101.20	101.40	512,418
04 Apr 19	101.10000 +0.00	101.85	100.90	101.20	325,217
03 Apr 19	101.10000 -0.20	102.00	100.15	102.00	498,417
02 Apr 19	101.30000 +0.55	101.65	100.80	101.25	330,199
01 Apr 19	100.75000 -0.90	101.95	100.15	101.90	717,338
29 Mar 19	101.65000 +0.65	101.80	100.40	101.40	575,539
28 Mar 19	101.00000 +1.60	101.65	99.24	99.44	612,601
27 Mar 19	99.40000 +0.32	99.42	98.22	99.10	546,008
26 Mar 19	99.08000 +0.38	99.98	98.74	99.00	536,385
25 Mar 19	98.70000 +0.02	98.94	97.84	98.00	273,226
22 Mar 19	98.68000 -1.57	101.05	98.46	100.65	498,508
21 Mar 19	100.25000 +0.00	100.55	99.58	100.00	353,141
20 Mar 19	100.25000 -0.05	100.90	98.80	99.10	518,410
19 Mar 19	100.30000 +1.14	100.85	98.70	98.70	495,703
18 Mar 19	99.16000 +0.80	99.30	98.26	98.40	398,567
15 Mar 19	98.36000 -2.04	99.22	97.40	98.70	1,379,316
14 Mar 19	100.40000 +1.48	100.75	99.02	99.22	544,312
13 Mar 19	98.92000 -0.02	99.44	98.26	98.78	562,172
12 Mar 19	98.94000 +1.52	99.24	98.12	98.42	783,791
11 Mar 19	97.42000 +2.08	97.88	95.30	95.78	782,373
08 Mar 19	95.34000 +1.90	95.70	93.50	93.58	773,039
07 Mar 19	93.44000 +0.02	93.82	91.38	92.50	663,441
06 Mar 19	93.42000 +0.04	93.94	92.82	93.42	408,347
05 Mar 19	93.38000 +0.20	93.94	91.84	93.12	634,598
04 Mar 19	93.18000 +0.64	93.42	92.30	92.88	509,897
01 Mar 19	92.54000 +1.76	92.92	91.46	92.08	721,278
28 Feb 19	90.78000 -0.08	91.60	89.76	90.44	952,888
27 Feb 19	90.86000 -4.02	95.74	90.20	94.80	1,515,325
26 Feb 19	94.88000 -0.44	95.20	94.10	95.10	443,254
25 Feb 19	95.32000 -0.88	96.58	95.30	96.26	453,599
22 Feb 19	96.20000 +0.20	96.50	95.46	95.96	387,634
21 Feb 19	96.00000 -1.08	97.44	95.54	97.18	390,165
20 Feb 19	97.08000 +0.12	97.74	97.04	97.20	260,600
19 Feb 19	96.96000 -0.10	97.78	96.60	96.70	324,620
18 Feb 19	97.06000 +0.14	97.40	96.16	96.50	288,266
15 Feb 19	96.92000 +0.32	97.58	96.10	96.54	385,026
14 Feb 19	96.60000 +0.90	96.88	95.88	96.24	551,809
13 Feb 19	95.70000 +1.32	96.02	94.16	94.78	483,939
12 Feb 19	94.38000 -0.26	95.58	93.60	94.18	717,516
11 Feb 19	94.64000 -0.44	95.46	94.16	95.26	375,719
08 Feb 19	95.08000 -0.36	95.60	94.64	95.12	405,384
07 Feb 19	95.44000 -1.30	97.22	95.44	96.42	523,181
06 Feb 19	96.74000 +0.06	97.96	95.92	96.66	743,811
05 Feb 19	96.68000 +2.92	97.00	93.02	93.94	985,049
04 Feb 19	93.76000 +1.80	94.06	91.74	92.10	590,071
01 Feb 19	91.96000 +0.38	92.24	90.34	91.84	559,741
31 Jan 19	91.58000 +0.22	92.80	90.82	91.64	602,050
30 Jan 19	91.36000 -0.16	91.56	90.10	91.30	444,416
29 Jan 19	91.52000 +1.08	92.00	90.26	90.44	451,531
28 Jan 19	90.44000 -1.62	91.84	90.30	91.58	411,005
25 Jan 19	92.06000 +1.44	93.54	90.90	91.26	651,690
24 Jan 19	90.62000 -0.42	91.10	89.92	90.92	481,260
23 Jan 19	91.04000 +0.60	91.42	89.76	90.00	549,334
22 Jan 19	90.44000 +0.38	90.48	89.12	89.90	403,219
21 Jan 19	90.06000 -0.44	90.62	89.92	90.50	322,982
18 Jan 19	90.50000 +0.50	91.20	90.00	90.24	582,312
17 Jan 19	90.00000 -0.60	90.80	89.92	89.98	429,784
16 Jan 19	90.60000 -1.00	91.86	90.14	91.68	481,669
15 Jan 19	91.60000 +1.32	91.96	90.14	90.92	547,003
14 Jan 19	90.28000 -0.44	90.78	89.86	89.98	386,793
11 Jan 19	90.72000 +0.18	91.60	90.42	90.70	349,445
10 Jan 19	90.54000 -0.26	90.76	89.52	90.54	431,690
09 Jan 19	90.80000 +0.90	91.78	90.18	90.70	439,523
08 Jan 19	89.90000 +0.60	90.98	88.98	89.12	532,949
07 Jan 19	89.30000 -0.58	90.24	89.00	90.18	445,178
04 Jan 19	89.88000 +0.92	90.26	88.20	89.68	525,236
03 Jan 19	88.96000 -1.42	90.02	87.86	89.74	735,830
02 Jan 19	90.38000 +0.40	90.94	89.10	89.28	440,564
28 Dec 18	89.98000 +0.78	90.40	89.26	89.54	266,599
27 Dec 18	89.20000 -4.16	93.24	88.60	92.72	635,559
21 Dec 18	93.36000 -0.24	93.50	91.90	93.50	1,223,151
20 Dec 18	93.60000 +0.12	94.46	92.36	92.48	528,572
19 Dec 18	93.48000 -0.78	94.84	92.90	94.56	782,493
18 Dec 18	94.26000 -1.94	96.32	93.92	95.88	674,811
17 Dec 18	96.20000 -0.32	97.08	95.68	96.56	463,714
14 Dec 18	96.52000 +0.12	97.26	95.50	95.72	419,943
13 Dec 18	96.40000 -0.68	97.44	95.90	97.40	436,116
12 Dec 18	97.08000 +0.50	97.84	96.72	96.98	415,674
11 Dec 18	96.58000 +0.98	97.12	95.48	96.14	425,880
10 Dec 18	95.60000 -0.30	96.90	95.36	95.48	343,060
07 Dec 18	95.90000 +1.14	96.90	94.56	94.74	414,591
06 Dec 18	94.76000 -2.86	97.10	94.20	96.20	598,393
05 Dec 18	97.62000 -1.32	98.40	97.22	97.62	333,514
04 Dec 18	98.94000 -0.88	100.20	98.74	99.50	486,741
03 Dec 18	99.82000 +2.46	100.20	98.16	98.16	752,410
30 Nov 18	97.36000 +0.12	97.88	97.06	97.42	530,989
29 Nov 18	97.24000 -0.26	97.82	96.26	97.66	422,076
28 Nov 18	97.50000 +0.32	97.68	96.96	97.58	390,043
27 Nov 18	97.18000 -0.18	97.46	95.72	97.30	448,827
26 Nov 18	97.36000 -0.56	98.32	95.92	98.00	435,041
23 Nov 18	97.92000 +1.48	97.98	96.30	96.50	358,212
22 Nov 18	96.44000 -0.64	98.00	96.20	96.68	363,478
21 Nov 18	97.08000 +0.18	97.66	96.24	97.08	528,444
20 Nov 18	96.90000 -0.02	98.22	95.88	96.58	690,677
19 Nov 18	96.92000 -0.72	98.96	96.26	98.44	741,345
16 Nov 18	97.64000 +2.14	98.10	95.90	96.50	779,281
15 Nov 18	95.50000 -2.50	99.40	94.82	98.26	1,113,570
14 Nov 18	98.00000 +4.50	98.10	91.50	93.00	1,398,170
13 Nov 18	93.50000 -0.08	94.70	92.62	94.12	721,491
12 Nov 18	93.58000 -1.28	95.62	93.44	95.14	487,066
09 Nov 18	94.86000 -0.38	95.54	94.44	94.90	483,184
08 Nov 18	95.24000 -0.22	96.06	94.84	95.52	463,945
07 Nov 18	95.46000 +0.98	95.90	94.70	94.70	456,898
06 Nov 18	94.48000 -0.72	95.60	93.50	95.52	394,979
05 Nov 18	95.20000 +0.52	95.68	94.40	94.50	424,328
02 Nov 18	94.68000 -0.40	95.94	94.38	95.90	572,134
01 Nov 18	95.08000 +0.46	95.44	93.42	94.64	553,767
31 Oct 18	94.62000 +2.82	95.16	92.70	93.20	773,796
30 Oct 18	91.80000 +1.26	92.12	90.26	91.28	576,275
29 Oct 18	90.54000 +2.44	92.12	89.46	89.74	653,714
26 Oct 18	88.10000 -0.16	88.70	87.26	88.20	563,181
25 Oct 18	88.26000 -1.46	89.20	86.46	89.08	1,015,820
24 Oct 18	89.72000 -0.20	91.80	89.60	90.24	557,819
23 Oct 18	89.92000 -3.16	92.88	89.44	92.00	788,949
22 Oct 18	93.08000 -0.64	93.90	92.56	93.90	703,936
19 Oct 18	93.72000 +1.08	94.20	92.02	93.00	833,373
18 Oct 18	92.64000 +0.34	94.24	91.08	92.22	1,112,614
17 Oct 18	92.30000 +2.66	92.44	89.94	90.18	1,073,027
16 Oct 18	89.64000 +1.26	90.02	88.56	88.80	615,672
15 Oct 18	88.38000 +2.12	88.58	85.70	85.94	559,559
12 Oct 18	86.26000 +0.10	87.16	85.06	87.16	707,847
11 Oct 18	86.16000 -3.58	89.14	85.90	88.62	972,244
10 Oct 18	89.74000 +0.80	91.22	88.50	88.92	812,040
09 Oct 18	88.94000 +0.90	89.14	87.82	88.34	511,742
08 Oct 18	88.04000 -1.40	89.34	88.04	88.98	396,202
05 Oct 18	89.44000 +0.64	90.62	88.56	88.96	621,983
04 Oct 18	88.80000 -1.86	91.36	88.54	90.96	729,384
02 Oct 18	90.66000 +0.52	90.78	89.48	89.66	404,495
01 Oct 18	90.14000 +1.14	90.24	88.64	89.00	376,594
28 Sep 18	89.00000 +0.12	90.10	88.80	88.88	529,167
27 Sep 18	88.88000 +0.78	89.14	87.76	87.76	354,811
26 Sep 18	88.10000 +0.20	88.38	87.50	87.88	355,421
25 Sep 18	87.90000 +1.00	88.10	86.80	87.02	425,159
24 Sep 18	86.90000 -0.26	87.28	86.52	87.20	233,433
21 Sep 18	87.16000 +0.46	87.46	86.82	86.82	824,172
20 Sep 18	86.70000 -0.60	87.50	86.42	87.04	469,747
19 Sep 18	87.30000 -0.14	87.78	86.94	87.56	316,678
18 Sep 18	87.44000 +0.58	87.76	86.40	86.72	579,795
17 Sep 18	86.86000 +0.46	87.24	85.80	86.10	471,945
14 Sep 18	86.40000 -0.94	87.90	85.22	87.46	736,715
13 Sep 18	87.34000 -2.10	89.64	87.26	89.64	624,055
12 Sep 18	89.44000 +0.34	90.42	89.04	89.50	463,331
11 Sep 18	89.10000 +0.90	89.32	87.44	88.22	510,043
10 Sep 18	88.20000 -0.60	88.86	87.94	88.40	381,549
07 Sep 18	88.80000 +1.12	88.80	87.42	87.54	575,931
06 Sep 18	87.68000 -1.30	89.02	87.52	88.60	395,571
05 Sep 18	88.98000 -1.32	90.16	88.86	89.92	520,275
04 Sep 18	90.30000 -0.38	91.20	90.04	91.08	332,876
03 Sep 18	90.68000 +0.20	90.98	90.34	90.40	213,951
31 Aug 18	90.48000 -1.24	91.46	90.28	91.46	398,353
30 Aug 18	91.72000 -0.14	91.88	90.80	91.64	258,945
29 Aug 18	91.86000 +0.64	91.88	91.12	91.20	248,399
28 Aug 18	91.22000 -0.50	91.92	91.06	91.88	302,706
27 Aug 18	91.72000 +0.52	91.98	91.10	91.64	213,859
24 Aug 18	91.20000 -0.16	92.02	90.86	91.38	249,056
23 Aug 18	91.36000 -0.70	92.70	90.96	91.82	367,896
22 Aug 18	92.06000 +0.76	92.58	91.08	91.08	353,884
21 Aug 18	91.30000 +0.22	92.40	90.64	90.80	469,841
20 Aug 18	91.08000 +1.06	91.40	90.04	90.24	422,642
17 Aug 18	90.02000 +0.02	90.28	89.58	90.00	408,069
16 Aug 18	90.00000 +0.36	91.36	88.86	89.84	543,914
15 Aug 18	89.64000 -0.12	90.90	89.56	90.14	435,727
14 Aug 18	89.76000 +0.66	90.32	89.18	89.38	550,626
13 Aug 18	89.10000 -0.86	90.20	88.00	90.04	693,726
10 Aug 18	89.96000 -0.74	90.52	88.82	90.46	713,321
09 Aug 18	90.70000 +0.24	91.00	86.40	88.02	1,573,119
08 Aug 18	90.46000 -0.88	91.36	90.24	91.18	608,705
07 Aug 18	91.34000 -0.16	92.36	91.20	91.72	439,381
06 Aug 18	91.50000 +0.72	93.04	90.60	90.98	814,727
03 Aug 18	90.78000 +1.20	90.90	89.54	89.76	529,112
02 Aug 18	89.58000 +0.54	89.80	88.20	88.52	622,970
01 Aug 18	89.04000 +1.16	89.36	87.94	88.00	480,885
31 Jul 18	87.88000 -0.48	88.46	86.94	87.30	513,516
30 Jul 18	88.36000 -0.02	88.80	87.60	88.18	296,170
27 Jul 18	88.38000 +0.88	88.86	87.42	87.80	451,518
26 Jul 18	87.50000 +1.34	88.46	86.34	86.70	701,580
25 Jul 18	86.16000 -0.04	86.44	85.44	85.96	305,849
24 Jul 18	86.20000 +1.30	86.62	84.56	84.94	359,776
23 Jul 18	84.90000 -0.94	85.60	84.54	85.46	353,737
20 Jul 18	85.84000 -0.04	86.78	85.72	85.94	461,045
19 Jul 18	85.88000 +0.38	86.24	85.14	85.50	251,574
18 Jul 18	85.50000 +0.00	86.18	85.14	85.80	298,764
17 Jul 18	85.50000 -0.12	85.74	84.40	85.08	314,489
16 Jul 18	85.62000 +0.00	86.10	85.20	85.62	304,745
13 Jul 18	85.62000 +0.54	85.80	84.98	85.12	329,701
12 Jul 18	85.08000 +0.70	85.60	84.72	85.60	338,635
11 Jul 18	84.38000 -1.80	85.70	84.24	85.58	397,279
10 Jul 18	86.18000 +1.10	86.46	84.90	85.38	446,164
09 Jul 18	85.08000 +0.08	85.38	84.68	85.18	352,001
06 Jul 18	85.00000 +0.04	85.86	84.74	85.68	517,707
05 Jul 18	84.96000 +0.62	85.14	83.46	83.74	409,293
04 Jul 18	84.34000 -0.66	84.62	84.06	84.62	306,775
03 Jul 18	85.00000 +0.70	85.96	84.60	84.74	677,057
02 Jul 18	84.30000 +0.68	84.90	82.24	82.38	593,775
29 Jun 18	83.62000 +0.90	84.36	82.80	83.44	560,100
28 Jun 18	82.72000 -0.24	83.50	82.30	82.76	451,016
27 Jun 18	82.96000 +1.02	83.92	81.44	81.80	570,582
26 Jun 18	81.94000 +0.10	82.40	81.42	82.28	319,349
25 Jun 18	81.84000 -1.44	83.06	81.78	82.70	479,726
22 Jun 18	83.28000 +0.44	83.46	82.54	82.94	324,164
21 Jun 18	82.84000 +0.10	84.02	82.56	83.04	451,227
20 Jun 18	82.74000 +0.48	83.08	82.26	82.64	442,108
19 Jun 18	82.26000 -0.50	82.44	81.20	82.06	412,108
18 Jun 18	82.76000 -1.64	84.54	82.26	83.86	405,212
15 Jun 18	84.40000 +0.26	84.66	83.72	84.00	1,134,669
14 Jun 18	84.14000 +0.80	84.58	82.32	82.96	625,855
13 Jun 18	83.34000 +0.30	83.54	82.50	83.02	439,704
12 Jun 18	83.04000 -0.94	84.42	83.04	84.42	517,171
11 Jun 18	83.98000 -0.54	85.18	83.36	84.90	684,926
08 Jun 18	84.52000 +0.66	84.64	82.68	82.92	467,851
07 Jun 18	83.86000 -0.14	84.86	83.42	84.48	414,226
06 Jun 18	84.00000 -0.24	84.70	83.26	84.48	601,621
05 Jun 18	84.24000 -0.82	85.78	84.24	85.14	753,330
04 Jun 18	85.06000 -3.30	89.18	84.68	89.08	977,625
01 Jun 18	88.36000 +1.02	88.90	87.10	87.84	766,059
31 May 18	87.34000 -1.28	89.54	87.08	89.00	987,797
30 May 18	88.62000 +3.36	88.62	86.80	87.70	1,333,146
29 May 18	85.26000 -0.08	86.26	84.22	84.86	807,919
28 May 18	85.34000 -0.02	86.04	84.34	85.76	316,101
25 May 18	85.36000 +1.66	85.36	83.34	84.10	757,883
24 May 18	83.70000 +0.52	84.54	82.80	83.00	601,452
23 May 18	83.18000 -1.30	84.32	82.50	84.14	636,342
22 May 18	84.48000 -0.52	85.54	84.24	85.52	532,443
18 May 18	85.00000 -1.04	86.00	84.74	86.00	801,219
17 May 18	86.04000 +5.20	86.30	82.72	83.30	1,646,235
16 May 18	80.84000 +1.14	81.16	79.74	80.18	1,084,503
15 May 18	79.70000 -5.34	83.16	79.26	82.74	1,969,163
14 May 18	85.04000 +1.72	85.20	83.14	83.38	742,493
11 May 18	83.32000 -0.04	83.48	82.24	83.28	417,187
10 May 18	83.36000 +1.28	84.06	81.94	81.94	489,762
09 May 18	82.08000 -0.92	82.52	81.22	82.46	516,949
08 May 18	83.00000 +0.34	83.76	82.58	82.58	360,814
07 May 18	82.66000 +0.16	82.94	82.04	82.34	266,895
04 May 18	82.50000 +0.82	82.50	81.34	81.80	499,126
03 May 18	81.68000 +0.06	82.26	81.38	81.60	326,759
02 May 18	81.62000 +0.40	82.32	80.50	80.98	610,891
30 Apr 18	81.22000 -1.60	81.94	81.22	81.86	522,122
27 Apr 18	82.82000 +1.12	83.42	81.94	82.02	759,380
26 Apr 18	81.70000 +0.80	81.90	80.52	80.84	407,843
25 Apr 18	80.90000 -0.48	81.46	80.00	81.10	505,321
24 Apr 18	81.38000 -0.90	82.42	80.42	82.42	536,756
23 Apr 18	82.28000 +0.26	82.38	81.38	82.14	460,671
20 Apr 18	82.02000 +0.02	82.04	81.34	82.00	564,355
19 Apr 18	82.00000 +0.36	82.94	80.88	82.60	611,980
18 Apr 18	81.64000 +0.38	82.34	81.16	81.40	587,866
17 Apr 18	81.26000 +0.22	81.50	79.74	81.06	667,539
16 Apr 18	81.04000 -0.40	82.04	80.46	81.82	350,522
13 Apr 18	81.44000 +0.50	82.18	80.60	81.46	512,848
12 Apr 18	80.94000 +0.66	81.48	79.70	80.08	442,289
11 Apr 18	80.28000 -0.40	80.60	79.96	80.48	440,353
10 Apr 18	80.68000 +0.02	81.30	80.04	81.22	418,124
09 Apr 18	80.66000 +0.16	81.52	80.04	80.94	329,352
06 Apr 18	80.50000 -0.20	81.14	79.84	80.34	476,617
05 Apr 18	80.70000 +2.60	81.02	78.98	79.36	785,719
04 Apr 18	78.10000 +0.88	78.46	77.18	77.48	779,485
03 Apr 18	77.22000 -0.68	77.48	76.68	77.14	471,920
29 Mar 18	77.90000 -0.06	78.44	77.46	78.08	631,652
28 Mar 18	77.96000 +1.92	78.14	75.54	75.68	798,625
27 Mar 18	76.04000 +1.24	76.40	75.30	75.94	405,874
26 Mar 18	74.80000 -0.80	76.46	74.54	76.12	515,194
23 Mar 18	75.60000 -0.56	76.16	75.26	75.74	587,074
22 Mar 18	76.16000 -1.54	77.56	75.72	77.00	880,705
21 Mar 18	77.70000 -0.94	78.80	77.42	78.80	573,670
20 Mar 18	78.64000 +0.58	78.92	78.14	78.42	451,109
19 Mar 18	78.06000 -1.16	78.98	77.96	78.96	485,486
16 Mar 18	79.22000 +1.14	79.52	78.36	78.48	907,687
15 Mar 18	78.08000 +0.38	78.68	77.72	78.18	492,340
14 Mar 18	77.70000 -0.64	78.44	77.28	78.02	606,091
13 Mar 18	78.34000 -0.86	79.50	78.06	78.96	673,502
12 Mar 18	79.20000 +0.72	79.50	78.78	79.02	625,962
09 Mar 18	78.48000 +0.82	79.54	77.04	77.12	990,511
08 Mar 18	77.66000 -3.44	80.38	76.44	79.80	2,084,509
07 Mar 18	81.10000 +1.36	81.10	79.02	79.42	865,430
06 Mar 18	79.74000 -0.18	81.08	79.74	80.92	490,765
05 Mar 18	79.92000 +1.46	80.18	77.42	77.76	642,214
02 Mar 18	78.46000 -0.92	78.94	78.08	78.52	762,993
01 Mar 18	79.38000 -2.84	82.00	79.22	81.70	1,080,945
28 Feb 18	82.22000 -0.66	83.14	82.14	82.18	409,405
27 Feb 18	82.88000 -0.34	83.46	82.68	83.24	432,702
26 Feb 18	83.22000 +0.88	83.60	82.76	82.82	703,109
23 Feb 18	82.34000 -0.04	82.78	81.80	82.66	442,459
22 Feb 18	82.38000 +0.04	82.54	81.58	82.02	422,261
21 Feb 18	82.34000 -1.16	83.12	82.00	83.06	506,128
20 Feb 18	83.50000 +0.36	83.64	82.78	83.20	494,933
19 Feb 18	83.14000 -0.38	84.24	82.88	84.16	412,631
16 Feb 18	83.52000 +1.00	84.06	82.48	82.90	568,716
15 Feb 18	82.52000 -0.64	83.78	82.06	83.60	647,330
14 Feb 18	83.16000 +1.28	83.44	81.90	82.30	619,952
13 Feb 18	81.88000 -0.12	82.80	81.70	82.02	515,163
12 Feb 18	82.00000 +0.90	82.58	81.56	81.96	549,502
09 Feb 18	81.10000 -1.08	82.76	80.92	81.94	780,801
08 Feb 18	82.18000 -0.86	83.40	81.58	82.50	752,976
07 Feb 18	83.04000 +0.16	83.72	82.42	83.42	663,615
06 Feb 18	82.88000 -2.26	83.82	81.76	82.36	1,487,337
05 Feb 18	85.14000 -0.64	86.54	85.02	85.50	672,782
02 Feb 18	85.78000 -0.58	86.50	85.14	86.50	559,831
01 Feb 18	86.36000 -1.66	88.22	85.26	88.12	1,029,255
31 Jan 18	88.02000 -1.20	89.58	87.94	89.30	617,966
30 Jan 18	89.22000 -0.08	89.74	88.82	88.84	525,870
29 Jan 18	89.30000 -0.96	90.50	88.70	90.38	572,498
26 Jan 18	90.26000 +0.72	90.50	89.44	89.80	463,331
25 Jan 18	89.54000 -0.76	90.34	89.20	90.08	520,999
24 Jan 18	90.30000 -0.82	91.82	90.30	91.28	489,933
23 Jan 18	91.12000 +1.16	91.60	90.30	90.50	590,155
22 Jan 18	89.96000 +0.30	90.40	89.56	89.86	443,552
19 Jan 18	89.66000 -0.46	90.70	89.50	90.22	675,971
18 Jan 18	90.12000 -1.30	91.70	89.48	91.70	664,656
17 Jan 18	91.42000 -1.42	92.56	90.96	92.34	551,930
16 Jan 18	92.84000 +1.16	92.90	91.84	92.00	490,843
15 Jan 18	91.68000 +0.42	92.02	90.56	91.32	364,181
12 Jan 18	91.26000 -0.46	92.10	90.78	92.04	453,221
11 Jan 18	91.72000 -0.98	93.10	91.30	92.88	548,326
10 Jan 18	92.70000 -1.00	93.62	92.06	93.62	468,350
09 Jan 18	93.70000 +0.64	93.94	92.96	93.30	380,932
08 Jan 18	93.06000 -0.46	94.28	92.88	94.00	518,934
05 Jan 18	93.52000 +2.82	93.54	90.80	91.02	700,894
04 Jan 18	90.70000 -0.16	91.34	90.40	91.28	445,848
03 Jan 18	90.86000 +0.88	91.22	89.98	90.34	287,744
02 Jan 18	89.98000 +0.23	90.00	89.06	89.52	396,156
29 Dec 17	89.75000 -1.02	90.88	89.66	90.68	294,785
28 Dec 17	90.77000 -0.06	91.00	90.39	91.00	279,054
27 Dec 17	90.83000 +0.55	91.17	90.18	90.24	329,385
22 Dec 17	90.28000 +0.08	90.95	89.95	90.52	362,743
21 Dec 17	90.20000 +0.38	90.60	89.54	89.85	339,438
20 Dec 17	89.82000 -1.60	91.45	89.47	91.45	497,846
19 Dec 17	91.42000 -0.50	92.34	91.24	91.92	446,265
18 Dec 17	91.92000 +1.39	92.22	91.00	91.00	584,427
15 Dec 17	90.53000 +0.48	90.90	89.52	90.10	860,541
14 Dec 17	90.05000 -0.61	90.74	89.24	90.50	461,183
13 Dec 17	90.66000 -0.50	91.50	90.54	91.31	371,912
12 Dec 17	91.16000 +1.32	91.16	89.79	90.01	450,143
11 Dec 17	89.84000 +0.98	90.06	88.76	88.86	438,582
08 Dec 17	88.86000 +0.96	89.15	88.39	88.40	533,111
07 Dec 17	87.90000 -0.19	88.88	87.31	88.88	598,106
06 Dec 17	88.09000 -0.96	88.42	87.23	88.00	856,731
05 Dec 17	89.05000 -0.77	89.92	88.43	89.92	505,588
04 Dec 17	89.82000 +0.43	90.93	89.62	89.96	559,648
01 Dec 17	89.39000 -0.04	90.31	88.73	89.93	702,234
30 Nov 17	89.43000 -1.05	90.72	89.39	90.28	835,347
29 Nov 17	90.48000 +1.56	91.56	89.59	89.77	939,800
28 Nov 17	88.92000 +0.10	89.68	87.90	88.91	883,558
27 Nov 17	88.82000 -0.33	89.70	88.51	89.21	604,246
24 Nov 17	89.15000 -0.65	90.31	88.67	89.90	541,451
23 Nov 17	89.80000 -0.78	90.19	89.22	90.11	565,386
22 Nov 17	90.58000 -0.22	91.03	90.18	90.71	420,700
21 Nov 17	90.80000 +0.56	91.08	90.01	90.40	488,646
20 Nov 17	90.24000 -0.32	90.81	89.80	90.12	421,439
17 Nov 17	90.56000 -0.24	91.17	90.56	91.02	471,356
16 Nov 17	90.80000 +1.04	91.04	89.91	90.50	649,315
15 Nov 17	89.76000 -1.02	90.73	89.19	90.60	556,069
14 Nov 17	90.78000 +0.27	91.43	90.60	90.86	433,895
13 Nov 17	90.51000 +0.72	90.62	89.83	90.00	493,993
10 Nov 17	89.79000 -1.72	91.54	89.04	91.16	952,135
09 Nov 17	91.51000 -0.90	94.23	91.24	93.75	848,270
08 Nov 17	92.41000 -0.30	93.06	92.13	92.71	523,116
07 Nov 17	92.71000 -1.00	94.20	92.43	94.20	571,816
06 Nov 17	93.71000 +1.10	94.10	92.80	92.80	587,553
03 Nov 17	92.61000 -0.24	93.10	92.17	93.01	407,761
02 Nov 17	92.85000 -0.06	93.23	92.50	93.00	464,819
01 Nov 17	92.91000 +1.02	94.05	92.50	93.00	790,283
30 Oct 17	91.89000 +0.05	92.28	91.21	91.50	506,252
27 Oct 17	91.84000 -0.30	93.02	91.71	92.29	544,905
26 Oct 17	92.14000 +0.63	92.26	90.33	91.19	736,754
25 Oct 17	91.51000 -1.22	93.15	91.31	92.51	528,953
24 Oct 17	92.73000 -0.61	93.44	92.20	93.42	641,174
23 Oct 17	93.34000 -0.59	94.62	93.22	94.20	444,167
20 Oct 17	93.93000 -0.57	95.12	93.60	95.03	506,410
19 Oct 17	94.50000 -0.01	95.08	94.36	94.80	551,672
18 Oct 17	94.51000 -0.13	95.58	94.47	94.84	450,590
17 Oct 17	94.64000 -2.26	96.61	94.64	96.61	846,074
16 Oct 17	96.90000 +0.56	97.04	96.23	96.59	237,260
13 Oct 17	96.34000 +0.24	96.85	95.91	96.05	367,314
12 Oct 17	96.10000 +0.74	96.35	95.48	95.58	396,181
11 Oct 17	95.36000 -0.14	95.87	95.36	95.80	260,933
10 Oct 17	95.50000 -0.18	95.80	95.11	95.80	309,002
09 Oct 17	95.68000 +0.10	96.05	95.53	95.99	296,620
06 Oct 17	95.58000 +0.09	96.14	95.42	95.42	444,128
05 Oct 17	95.49000 -1.10	96.42	95.04	96.40	553,078
04 Oct 17	96.59000 +0.80	96.84	95.66	95.93	633,595
02 Oct 17	95.79000 +1.67	95.84	94.30	94.89	853,673
29 Sep 17	94.12000 -3.19	97.58	93.77	97.35	1,529,650
28 Sep 17	97.31000 -2.74	100.05	97.12	100.05	1,024,267
27 Sep 17	100.05000 +0.78	100.20	98.83	99.39	623,046
26 Sep 17	99.27000 +0.84	100.95	98.64	100.00	978,572
25 Sep 17	98.43000 +1.93	98.49	96.39	96.58	636,147
22 Sep 17	96.50000 +0.10	96.97	95.71	96.30	464,173
21 Sep 17	96.40000 +0.37	96.75	96.05	96.54	334,778
20 Sep 17	96.03000 -0.43	96.71	95.91	96.39	389,611
19 Sep 17	96.46000 +0.00	96.69	96.11	96.65	322,940
18 Sep 17	96.46000 -0.41	97.60	96.20	97.60	354,704
15 Sep 17	96.87000 -0.73	97.60	96.86	97.60	1,066,161
14 Sep 17	97.60000 -0.39	97.92	97.04	97.75	565,459
13 Sep 17	97.99000 +1.89	98.34	96.29	96.80	1,243,438
12 Sep 17	96.10000 +0.10	96.62	95.98	96.62	480,224
11 Sep 17	96.00000 +0.17	96.64	95.93	96.30	605,073
08 Sep 17	95.83000 +0.36	95.97	95.00	95.00	385,906
07 Sep 17	95.47000 +0.38	96.03	94.97	95.50	589,307
06 Sep 17	95.09000 +0.83	95.55	93.85	93.94	774,671
05 Sep 17	94.26000 +2.18	95.40	92.01	92.21	1,628,696
04 Sep 17	92.08000 -0.05	92.20	91.10	91.28	263,171
01 Sep 17	92.13000 -0.13	92.96	92.13	92.60	371,057
31 Aug 17	92.26000 +1.05	92.94	92.15	92.89	442,947
30 Aug 17	91.21000 +0.48	91.87	90.79	91.28	320,025
29 Aug 17	90.73000 -1.90	92.09	90.29	92.09	505,011
28 Aug 17	92.63000 -0.15	93.04	91.83	92.43	294,435
25 Aug 17	92.78000 +0.82	93.36	92.05	92.21	424,714
24 Aug 17	91.96000 +0.27	92.66	91.14	91.62	432,143
23 Aug 17	91.69000 -0.60	92.96	91.52	92.16	383,155
22 Aug 17	92.29000 +1.79	92.40	90.79	90.87	397,377
21 Aug 17	90.50000 -0.51	91.13	90.04	90.77	373,186
18 Aug 17	91.01000 -1.75	92.25	90.96	92.25	597,460
17 Aug 17	92.76000 -0.42	93.18	92.56	92.90	568,787
16 Aug 17	93.18000 +0.67	93.52	92.78	93.03	447,123
15 Aug 17	92.51000 -0.43	93.17	92.12	93.09	425,849
14 Aug 17	92.94000 +1.01	93.09	92.19	92.50	463,728
11 Aug 17	91.93000 +1.57	92.21	90.06	90.21	667,075
10 Aug 17	90.36000 -1.03	92.03	90.07	91.50	594,551
09 Aug 17	91.39000 -1.08	92.54	90.83	92.50	592,438
08 Aug 17	92.47000 +0.23	92.55	91.40	92.05	510,638
07 Aug 17	92.24000 -0.35	93.01	91.71	92.80	420,966
04 Aug 17	92.59000 -0.26	92.87	91.83	92.72	646,933
03 Aug 17	92.85000 -0.07	94.61	92.31	92.70	809,796
02 Aug 17	92.92000 +0.10	93.78	92.48	92.76	503,248
01 Aug 17	92.82000 -0.03	93.15	92.34	92.65	499,544
31 Jul 17	92.85000 -0.26	93.95	92.79	93.19	411,650
28 Jul 17	93.11000 -0.88	94.00	92.81	93.58	492,371
27 Jul 17	93.99000 -1.19	95.45	93.57	94.75	697,183
26 Jul 17	95.18000 -3.30	96.90	94.88	96.90	1,404,648
25 Jul 17	98.48000 -0.01	99.13	98.02	98.70	397,746
24 Jul 17	98.49000 -0.65	99.15	98.16	99.02	387,542
21 Jul 17	99.14000 -1.51	101.00	98.77	100.60	650,422
20 Jul 17	100.65000 +0.15	101.55	100.45	101.00	377,458
19 Jul 17	100.50000 -0.50	100.80	99.74	100.65	415,815
18 Jul 17	101.00000 -1.25	102.70	100.20	102.15	530,321
17 Jul 17	102.25000 -1.05	103.40	101.80	103.40	425,289
14 Jul 17	103.30000 +0.00	104.25	103.00	103.85	313,626
13 Jul 17	103.30000 -0.60	104.25	102.65	104.10	409,147
12 Jul 17	103.90000 +2.35	104.15	101.50	101.60	421,783
11 Jul 17	101.55000 -0.50	102.70	101.35	102.50	287,997
10 Jul 17	102.05000 +0.05	103.35	102.05	102.90	331,611
07 Jul 17	102.00000 -0.40	102.50	101.50	102.40	398,659
06 Jul 17	102.40000 -1.80	104.90	102.15	104.60	495,921
05 Jul 17	104.20000 +0.15	104.45	103.20	103.80	360,543
04 Jul 17	104.05000 -0.95	105.00	104.05	104.80	275,234
03 Jul 17	105.00000 -0.75	106.70	105.00	106.70	333,984
30 Jun 17	105.75000 -0.05	106.10	105.05	105.60	385,401
29 Jun 17	105.80000 -2.35	108.65	105.35	108.55	424,618
28 Jun 17	108.15000 -1.30	109.05	107.70	109.05	321,685
27 Jun 17	109.45000 -1.40	111.15	109.25	110.95	341,814
26 Jun 17	110.85000 -0.30	111.60	110.70	111.30	253,696
23 Jun 17	111.15000 -0.55	112.65	110.65	111.55	622,217
22 Jun 17	111.70000 +2.70	111.70	109.25	109.25	461,141
21 Jun 17	109.00000 +0.65	109.25	107.80	109.00	356,604
20 Jun 17	108.35000 +0.20	109.10	108.15	108.50	384,264
19 Jun 17	108.15000 +2.20	108.15	106.65	106.75	321,168
16 Jun 17	105.95000 -0.25	107.35	105.80	106.85	807,048
15 Jun 17	106.20000 -1.20	107.75	105.75	107.45	468,463
14 Jun 17	107.40000 +0.35	108.05	106.70	107.20	284,884
13 Jun 17	107.05000 +0.90	107.25	106.30	106.50	293,784
12 Jun 17	106.15000 -0.65	106.85	105.70	106.45	213,608
09 Jun 17	106.80000 +0.15	107.60	106.15	106.65	244,920
08 Jun 17	106.65000 -0.70	107.85	106.40	107.15	237,291
07 Jun 17	107.35000 +0.05	107.90	106.20	107.00	301,368
06 Jun 17	107.30000 -1.10	109.80	106.90	109.35	316,926
02 Jun 17	108.40000 +1.15	108.80	107.60	107.85	305,357
01 Jun 17	107.25000 -0.20	108.80	106.65	108.50	483,711
31 May 17	107.45000 +1.80	108.05	105.70	105.70	592,263
30 May 17	105.65000 +0.45	105.80	104.65	105.00	339,628
29 May 17	105.20000 -0.15	105.60	104.85	105.35	154,337
26 May 17	105.35000 +0.40	105.35	104.90	105.00	254,783
25 May 17	104.95000 -0.10	105.25	104.20	105.25	237,250
24 May 17	105.05000 -0.45	105.45	104.60	105.20	423,869
23 May 17	105.50000 -1.00	106.90	105.10	106.10	517,892
22 May 17	106.50000 -1.25	107.90	106.45	107.55	418,745
19 May 17	107.75000 -0.95	109.15	107.35	109.00	634,185
18 May 17	108.70000 -2.85	111.10	108.45	111.00	575,565
17 May 17	111.55000 -1.95	113.45	110.95	112.65	424,453
16 May 17	113.50000 +0.30	113.55	112.20	113.25	344,385
15 May 17	113.20000 -1.20	115.20	112.35	115.00	334,995
12 May 17	114.40000 +2.55	114.45	112.55	112.60	430,694
11 May 17	111.85000 -0.30	112.25	111.45	112.20	234,252
10 May 17	112.15000 +0.70	112.60	111.30	111.60	380,252
09 May 17	111.45000 +1.15	111.90	110.30	110.35	385,887
08 May 17	110.30000 +2.30	110.70	108.60	108.60	521,532
05 May 17	108.00000 -0.60	108.60	107.55	108.20	325,387
04 May 17	108.60000 +0.75	109.30	107.85	108.00	297,818
03 May 17	107.85000 -0.30	108.65	107.70	107.90	269,374
02 May 17	108.15000 +0.35	108.50	106.90	107.70	557,563
28 Apr 17	107.80000 +0.10	108.25	107.25	107.90	505,423
27 Apr 17	107.70000 -0.20	108.70	107.65	107.85	390,989
26 Apr 17	107.90000 +0.85	108.60	106.75	106.75	387,773
25 Apr 17	107.05000 +2.55	107.90	104.30	104.30	564,134
24 Apr 17	104.50000 +1.50	105.20	103.85	104.25	505,008
21 Apr 17	103.00000 -0.55	103.90	102.60	103.45	417,507
20 Apr 17	103.55000 -0.40	104.60	103.45	103.50	230,467
19 Apr 17	103.95000 -0.50	104.60	103.40	104.60	262,083
18 Apr 17	104.45000 -1.00	106.00	104.45	105.65	351,194
13 Apr 17	105.45000 +0.00	106.00	105.00	105.15	286,436
12 Apr 17	105.45000 +0.70	105.55	104.25	104.75	275,515
11 Apr 17	104.75000 -1.15	105.55	104.15	105.55	337,373
10 Apr 17	105.90000 -0.45	106.65	105.70	106.55	292,188
07 Apr 17	106.35000 -0.65	106.35	105.00	105.35	456,514
06 Apr 17	107.00000 -0.10	107.00	105.80	106.30	361,688
05 Apr 17	107.10000 +0.35	107.35	106.35	106.55	385,940
04 Apr 17	106.75000 -0.05	107.15	106.40	106.80	257,056
03 Apr 17	106.80000 +0.00	107.50	106.30	107.20	360,072
31 Mar 17	106.80000 +0.90	107.00	105.50	105.65	406,346
30 Mar 17	105.90000 +1.65	106.00	104.25	104.55	387,126
29 Mar 17	104.25000 +0.45	104.30	103.45	103.95	266,171
28 Mar 17	103.80000 +0.60	104.40	103.30	103.85	334,307
27 Mar 17	103.20000 -0.65	103.50	102.10	103.15	396,944
24 Mar 17	103.85000 +1.70	105.55	103.00	103.75	732,760
23 Mar 17	102.15000 +0.60	102.25	101.25	101.85	307,943
22 Mar 17	101.55000 -0.10	101.85	100.65	101.05	408,378
21 Mar 17	101.65000 -2.10	104.00	101.30	103.95	419,184
20 Mar 17	103.75000 -0.20	104.15	103.30	103.40	215,060
17 Mar 17	103.95000 +1.20	103.95	102.35	102.65	595,760
16 Mar 17	102.75000 -1.25	105.10	102.55	105.00	677,388
15 Mar 17	104.00000 +0.80	104.10	102.85	103.55	397,733
14 Mar 17	103.20000 +1.85	103.95	101.40	101.45	503,878
13 Mar 17	101.35000 -0.05	101.80	101.05	101.15	382,944
10 Mar 17	101.40000 +1.10	101.90	100.75	100.75	568,859
09 Mar 17	100.30000 -2.80	102.70	98.30	99.80	1,137,844
08 Mar 17	103.10000 -0.10	103.30	101.85	102.60	334,640
07 Mar 17	103.20000 -0.55	103.95	102.50	103.60	376,751
06 Mar 17	103.75000 -0.25	104.20	103.25	103.55	322,306
03 Mar 17	104.00000 -1.25	105.15	103.60	104.80	428,182
02 Mar 17	105.25000 +1.05	105.25	104.40	104.50	404,589
01 Mar 17	104.20000 +1.05	104.95	103.40	103.75	513,460
28 Feb 17	103.15000 -0.25	103.70	102.95	103.50	439,453
27 Feb 17	103.40000 +0.20	103.70	102.90	103.30	258,281
24 Feb 17	103.20000 +0.45	103.25	102.15	102.50	620,156
23 Feb 17	102.75000 -0.25	103.30	102.70	103.00	364,721
22 Feb 17	103.00000 +1.10	103.25	101.80	102.10	553,833
21 Feb 17	101.90000 +0.40	102.30	101.40	101.40	406,343
20 Feb 17	101.50000 +0.15	102.10	101.45	102.00	241,084
17 Feb 17	101.35000 -0.15	101.95	101.00	101.40	539,307
16 Feb 17	101.50000 +1.25	101.90	100.30	100.45	600,083
15 Feb 17	100.25000 +0.00	100.95	99.59	100.80	429,277
14 Feb 17	100.25000 -0.75	100.80	100.00	100.80	306,278
13 Feb 17	101.00000 +0.00	101.55	100.45	101.15	383,997
10 Feb 17	101.00000 -0.65	102.65	100.75	102.00	458,196
09 Feb 17	101.65000 +0.90	101.90	101.00	101.30	354,945
08 Feb 17	100.75000 -1.60	102.05	99.89	101.95	548,056
07 Feb 17	102.35000 +0.35	103.10	101.35	101.50	325,867
06 Feb 17	102.00000 -0.35	103.10	101.65	102.05	367,079
03 Feb 17	102.35000 -0.20	103.50	102.25	102.80	328,280
02 Feb 17	102.55000 +0.40	103.00	101.25	101.70	263,537
01 Feb 17	102.15000 +0.50	102.80	101.45	102.00	353,186
31 Jan 17	101.65000 -1.10	102.85	100.80	102.75	369,942
30 Jan 17	102.75000 -0.20	103.25	102.05	102.45	238,476
27 Jan 17	102.95000 +0.15	103.20	102.20	102.80	342,622
26 Jan 17	102.80000 +1.50	103.95	101.55	102.00	417,171
25 Jan 17	101.30000 +0.80	102.40	100.65	101.40	428,526
24 Jan 17	100.50000 -0.75	102.05	100.50	101.50	401,703
23 Jan 17	101.25000 -1.45	102.75	100.80	101.65	494,254
20 Jan 17	102.70000 -0.10	103.00	101.45	102.40	513,320
19 Jan 17	102.80000 -0.50	103.40	101.95	103.40	445,923
18 Jan 17	103.30000 +1.10	103.75	102.50	102.50	503,055
17 Jan 17	102.20000 +0.25	102.50	100.20	101.75	381,001
16 Jan 17	101.95000 -1.65	103.90	101.90	103.15	267,174
13 Jan 17	103.60000 +2.25	103.70	101.65	101.80	402,853
12 Jan 17	101.35000 -1.60	102.60	100.70	102.45	431,803
11 Jan 17	102.95000 +1.00	103.85	101.80	102.05	403,444
10 Jan 17	101.95000 -0.35	102.90	101.80	102.15	260,163
09 Jan 17	102.30000 +0.15	102.90	101.05	102.65	270,634
06 Jan 17	102.15000 -0.85	103.00	102.05	102.55	235,813
05 Jan 17	103.00000 +1.55	103.10	101.10	101.10	411,252
04 Jan 17	101.45000 +0.00	101.95	101.15	101.85	283,154
03 Jan 17	101.45000 +0.20	102.30	100.95	101.60	387,435
02 Jan 17	101.25000 +2.10	101.70	99.15	99.15	201,509
30 Dec 16	99.15000 -0.85	99.75	99.03	99.60	154,866
29 Dec 16	100.00000 +0.11	100.20	99.53	99.53	149,488
28 Dec 16	99.89000 +0.15	100.45	98.98	99.56	229,636
27 Dec 16	99.74000 +0.88	100.10	98.87	98.87	134,158
23 Dec 16	98.86000 -0.52	99.50	98.75	99.25	178,241
22 Dec 16	99.38000 +0.48	99.97	98.87	98.88	247,750
21 Dec 16	98.90000 -0.18	99.61	98.32	98.77	318,967
20 Dec 16	99.08000 +1.24	99.65	97.83	98.00	436,935
19 Dec 16	97.84000 +0.02	98.17	97.33	97.69	377,694
16 Dec 16	97.82000 +0.96	97.82	96.66	96.66	712,007
15 Dec 16	96.86000 +0.83	97.05	95.61	96.30	674,342
14 Dec 16	96.03000 +0.43	96.39	94.74	95.40	423,241
13 Dec 16	95.60000 +1.80	95.91	93.60	93.64	495,260
12 Dec 16	93.80000 -0.52	94.57	92.93	94.46	416,767
09 Dec 16	94.32000 +1.65	94.75	92.55	92.60	528,319
08 Dec 16	92.67000 +0.73	92.82	91.08	92.48	569,940
07 Dec 16	91.94000 -0.68	94.39	91.42	94.20	586,252
06 Dec 16	92.62000 -0.65	93.15	92.25	93.00	337,095
05 Dec 16	93.27000 +0.73	94.49	92.32	92.47	337,807
02 Dec 16	92.54000 +0.17	92.87	91.23	91.93	343,162
01 Dec 16	92.37000 -2.17	94.42	91.93	94.40	465,145
30 Nov 16	94.54000 -0.75	95.77	94.49	94.79	420,829
29 Nov 16	95.29000 +0.04	95.61	94.56	95.08	318,359
28 Nov 16	95.25000 -0.40	95.92	94.73	95.15	321,579
25 Nov 16	95.65000 +1.21	95.78	94.28	94.44	354,688
24 Nov 16	94.44000 +0.66	94.49	93.52	93.69	269,167
23 Nov 16	93.78000 +0.28	94.22	92.80	93.80	583,055
22 Nov 16	93.50000 -0.72	94.82	93.12	94.50	548,805
21 Nov 16	94.22000 -0.87	95.00	93.37	95.00	389,849
18 Nov 16	95.09000 +0.37	95.55	94.23	94.94	443,069
17 Nov 16	94.72000 +0.48	94.72	93.11	93.89	440,248
16 Nov 16	94.24000 +1.20	94.59	92.45	93.33	665,103
15 Nov 16	93.04000 -1.90	97.50	91.91	97.49	977,039
14 Nov 16	94.94000 +0.07	97.18	94.68	96.56	418,836
11 Nov 16	94.87000 -0.64	96.17	94.09	96.02	347,229
10 Nov 16	95.51000 -1.98	98.40	94.84	97.70	792,265
09 Nov 16	97.49000 +4.52	97.49	93.11	93.17	1,083,343
08 Nov 16	92.97000 +0.67	93.38	91.98	92.22	289,562
07 Nov 16	92.30000 +1.13	92.53	91.64	92.21	387,039
04 Nov 16	91.17000 -1.16	92.07	90.00	92.06	495,426
03 Nov 16	92.33000 +0.15	92.59	91.74	92.13	451,055
02 Nov 16	92.18000 -0.17	93.56	92.08	92.18	360,496
01 Nov 16	92.35000 -1.31	94.12	92.14	93.93	410,892
31 Oct 16	93.66000 -0.59	94.79	93.33	94.04	483,164
28 Oct 16	94.25000 -2.42	96.24	94.10	95.95	591,261
27 Oct 16	96.67000 +1.31	97.14	94.43	95.00	491,134
26 Oct 16	95.36000 -0.49	96.04	94.45	95.88	479,915
25 Oct 16	95.85000 -2.57	98.62	95.76	98.39	443,921
24 Oct 16	98.42000 -0.34	99.27	98.41	98.87	346,378
21 Oct 16	98.76000 -0.49	99.48	97.84	99.48	439,243
20 Oct 16	99.25000 +0.46	99.32	97.71	99.15	280,341
19 Oct 16	98.79000 -0.11	98.88	98.53	98.73	259,757
18 Oct 16	98.90000 +1.78	99.12	97.81	97.89	546,987
17 Oct 16	97.12000 -0.42	97.89	97.06	97.21	447,004
14 Oct 16	97.54000 +2.26	97.99	95.35	95.36	661,829
13 Oct 16	95.28000 -0.03	96.18	93.90	94.83	625,960
12 Oct 16	95.31000 -1.46	96.55	95.29	96.55	321,628
11 Oct 16	96.77000 -0.68	97.74	96.65	97.44	237,428
10 Oct 16	97.45000 +1.33	97.56	95.81	96.40	265,153
07 Oct 16	96.12000 -0.27	96.80	95.73	96.20	334,720
06 Oct 16	96.39000 +0.34	96.57	95.46	96.57	264,486
05 Oct 16	96.05000 -0.40	96.32	95.52	95.97	323,592
04 Oct 16	96.45000 +0.54	97.30	95.87	96.23	395,527
30 Sep 16	95.91000 +0.03	96.04	93.93	94.71	591,085
29 Sep 16	95.88000 -0.36	97.78	95.58	97.48	362,299
28 Sep 16	96.24000 +0.58	96.98	95.76	95.77	265,449
27 Sep 16	95.66000 +0.51	96.60	92.94	95.78	519,248
26 Sep 16	95.15000 -2.74	97.38	95.12	97.38	394,812
23 Sep 16	97.89000 +0.06	98.08	97.15	97.87	256,784
22 Sep 16	97.83000 +1.10	98.09	96.99	97.50	296,904
21 Sep 16	96.73000 -0.57	98.11	96.71	98.10	292,445
20 Sep 16	97.30000 +1.18	97.99	95.85	95.88	378,169
19 Sep 16	96.12000 +1.13	96.28	95.31	95.72	296,670
16 Sep 16	94.99000 -0.22	96.06	94.22	95.32	683,394
15 Sep 16	95.21000 +0.46	95.27	94.13	94.57	262,573
14 Sep 16	94.75000 +0.46	95.40	94.41	94.78	441,344
13 Sep 16	94.29000 -0.23	95.90	94.06	95.10	343,722
12 Sep 16	94.52000 +0.17	94.53	92.73	93.47	357,994
09 Sep 16	94.35000 -1.90	96.05	94.28	95.91	315,486
08 Sep 16	96.25000 -0.05	97.38	95.56	96.50	309,463
07 Sep 16	96.30000 +0.51	96.40	95.47	95.65	253,670
06 Sep 16	95.79000 +0.02	96.38	95.45	95.70	293,786
05 Sep 16	95.77000 -0.12	96.50	95.66	96.00	220,929
02 Sep 16	95.89000 +2.86	95.89	93.24	93.30	426,823
01 Sep 16	93.03000 -1.31	94.87	92.99	94.87	387,884
31 Aug 16	94.34000 -0.85	94.86	94.04	94.78	394,479
30 Aug 16	95.19000 +0.10	95.86	95.09	95.32	280,509
29 Aug 16	95.09000 -0.34	95.40	94.50	94.94	156,746
26 Aug 16	95.43000 +0.09	95.84	94.77	95.08	241,110
25 Aug 16	95.34000 -1.60	96.52	94.52	96.40	393,325
24 Aug 16	96.94000 -0.07	97.36	96.67	96.67	192,271
23 Aug 16	97.01000 +0.35	97.52	96.78	96.99	199,561
22 Aug 16	96.66000 -0.18	97.62	95.40	96.61	320,150
19 Aug 16	96.84000 +0.42	96.86	95.75	96.77	350,619
18 Aug 16	96.42000 -0.03	97.09	95.85	96.93	314,241
17 Aug 16	96.45000 -1.38	97.87	96.21	97.79	356,773
16 Aug 16	97.83000 -1.67	99.27	97.62	99.01	367,582
15 Aug 16	99.50000 +0.59	99.85	98.91	99.15	214,248
12 Aug 16	98.91000 -1.14	99.57	98.23	99.25	448,833
11 Aug 16	100.05000 +0.95	100.05	99.30	99.70	352,766
10 Aug 16	99.10000 -0.42	99.70	98.78	99.43	386,383
09 Aug 16	99.52000 +1.82	99.53	97.27	97.80	486,404
08 Aug 16	97.70000 -1.20	99.69	97.60	99.21	390,473
05 Aug 16	98.90000 +0.60	99.15	97.74	98.94	591,813
04 Aug 16	98.30000 +0.02	98.44	95.21	98.10	717,152
03 Aug 16	98.28000 -0.22	99.19	98.07	99.02	311,746
02 Aug 16	98.50000 -0.98	99.84	98.41	99.50	293,943
01 Aug 16	99.48000 +0.72	100.35	98.46	100.00	359,959
29 Jul 16	98.76000 -0.03	99.18	97.66	98.96	370,654
28 Jul 16	98.79000 +0.61	99.11	97.58	98.00	503,070
27 Jul 16	98.18000 +0.16	98.84	97.27	98.52	340,304
26 Jul 16	98.02000 +1.07	98.22	96.69	96.81	391,517
25 Jul 16	96.95000 -0.51	98.13	96.65	97.82	371,193
22 Jul 16	97.46000 +0.15	98.25	97.01	97.27	355,360
21 Jul 16	97.31000 +0.92	97.31	96.12	96.68	402,302
20 Jul 16	96.39000 +2.16	96.90	94.51	94.53	451,912
19 Jul 16	94.23000 -0.54	94.93	93.87	94.75	280,107
18 Jul 16	94.77000 +0.62	95.37	93.95	94.02	359,366
15 Jul 16	94.15000 +0.27	94.58	93.39	93.68	394,051
14 Jul 16	93.88000 -0.49	95.51	93.78	95.19	279,292
13 Jul 16	94.37000 -0.34	94.80	94.05	94.55	574,577
12 Jul 16	94.71000 +0.51	95.03	94.00	94.00	512,969
11 Jul 16	94.20000 +1.48	94.43	93.14	93.76	435,875
08 Jul 16	92.72000 +1.39	93.05	91.25	91.25	396,380
07 Jul 16	91.33000 +1.25	92.00	90.31	90.50	340,317
06 Jul 16	90.08000 -0.48	90.76	89.27	89.65	437,585
05 Jul 16	90.56000 -0.59	91.46	89.64	91.19	292,150
04 Jul 16	91.15000 +0.10	91.62	90.85	91.01	196,820
01 Jul 16	91.05000 +0.00	91.65	90.87	91.42	285,573
30 Jun 16	91.05000 +0.69	91.32	89.30	90.25	434,514
29 Jun 16	90.36000 +2.20	90.43	88.82	89.02	353,192
28 Jun 16	88.16000 +2.32	88.63	86.76	87.23	454,331
27 Jun 16	85.84000 -1.76	88.87	85.46	87.20	569,949
24 Jun 16	87.60000 -2.49	89.45	82.00	83.80	1,234,763
23 Jun 16	90.09000 +0.35	91.24	89.32	89.87	477,035
22 Jun 16	89.74000 +0.56	90.31	89.13	90.02	349,926
21 Jun 16	89.18000 +0.07	89.53	88.57	89.12	308,847
20 Jun 16	89.11000 +2.10	89.31	88.37	88.49	352,230
17 Jun 16	87.01000 +1.67	87.36	86.23	86.40	1,377,654
16 Jun 16	85.34000 -1.14	86.57	84.79	85.37	455,673
15 Jun 16	86.48000 -0.37	87.93	86.48	87.22	493,918
14 Jun 16	86.85000 -1.00	88.06	86.31	86.57	454,961
13 Jun 16	87.85000 -1.20	88.62	87.16	87.47	519,985
10 Jun 16	89.05000 -1.16	90.52	88.93	90.51	449,816
09 Jun 16	90.21000 -0.46	90.71	89.61	90.57	281,435
08 Jun 16	90.67000 -0.78	91.44	90.35	91.26	236,480
07 Jun 16	91.45000 +1.34	91.97	90.73	90.92	359,746
06 Jun 16	90.11000 +0.57	90.69	89.47	89.47	235,957
03 Jun 16	89.54000 -0.88	91.22	88.34	90.38	395,030
02 Jun 16	90.42000 -0.58	91.28	89.79	91.18	383,288
01 Jun 16	91.00000 +1.05	91.49	89.85	89.85	631,073
31 May 16	89.95000 -0.06	90.34	89.41	90.05	511,571
30 May 16	90.01000 +0.05	90.57	89.79	90.26	143,589
27 May 16	89.96000 +0.09	90.40	89.64	90.00	351,151
26 May 16	89.87000 -0.17	90.25	89.25	89.85	313,940
25 May 16	90.04000 +0.93	90.26	89.46	89.82	511,304
24 May 16	89.11000 +1.24	89.27	87.05	87.62	786,404
23 May 16	87.87000 +0.64	88.15	86.70	87.42	730,024
20 May 16	87.23000 +0.60	87.60	85.85	87.48	671,494
19 May 16	86.63000 +4.04	87.48	83.97	85.00	1,226,417
18 May 16	82.59000 +0.06	83.03	81.95	82.14	452,157
17 May 16	82.53000 +0.28	83.88	82.07	83.00	584,318
13 May 16	82.25000 +1.81	82.25	79.50	79.73	464,479
12 May 16	80.44000 +0.09	81.86	79.47	79.86	465,021
11 May 16	80.35000 +0.09	80.56	79.69	80.04	364,337
10 May 16	80.26000 +0.02	80.98	79.67	80.50	586,591
09 May 16	80.24000 +1.20	80.69	78.67	79.55	485,472
06 May 16	79.04000 -0.82	79.87	78.28	79.64	534,766
05 May 16	79.86000 +0.53	80.24	78.94	79.46	365,392
04 May 16	79.33000 -1.53	80.85	79.23	80.54	489,233
03 May 16	80.86000 +0.03	81.50	80.11	81.11	619,196
02 May 16	80.83000 -1.24	81.56	80.00	81.36	524,164
29 Apr 16	82.07000 -1.03	83.83	81.56	82.00	944,198
28 Apr 16	83.10000 +1.30	83.28	80.36	81.48	701,782
27 Apr 16	81.80000 +1.51	81.80	79.70	80.45	645,698
26 Apr 16	80.29000 -0.75	81.41	79.65	81.14	568,953
25 Apr 16	81.04000 -0.83	82.50	80.38	82.37	555,682
22 Apr 16	81.87000 +3.37	82.38	80.27	81.54	1,185,159
21 Apr 16	78.50000 -0.40	79.10	77.27	78.81	460,986
20 Apr 16	78.90000 -0.39	79.48	78.13	79.13	494,067
19 Apr 16	79.29000 +0.72	80.53	78.63	79.02	547,461
18 Apr 16	78.57000 +0.78	78.75	76.89	77.13	366,496
15 Apr 16	77.79000 -0.25	78.10	77.15	78.04	385,873
14 Apr 16	78.04000 +0.74	78.07	77.29	77.69	412,925
13 Apr 16	77.30000 +1.42	77.75	76.50	77.31	525,984
12 Apr 16	75.88000 -0.51	76.27	74.63	76.23	457,818
11 Apr 16	76.39000 -0.21	77.50	75.75	76.85	441,102
08 Apr 16	76.60000 +0.16	76.92	76.38	76.50	481,529
07 Apr 16	76.44000 +0.03	77.74	76.18	77.00	697,659
06 Apr 16	76.41000 +1.99	76.47	74.23	74.80	734,274
05 Apr 16	74.42000 -1.13	75.21	74.12	74.45	756,758
04 Apr 16	75.55000 +2.51	75.91	72.84	73.18	806,956
01 Apr 16	73.04000 -0.27	73.20	71.15	72.56	622,876
31 Mar 16	73.31000 -0.76	74.20	73.01	74.07	531,519
30 Mar 16	74.07000 +0.10	74.88	74.07	74.63	453,872
29 Mar 16	73.97000 -0.11	74.79	73.29	74.02	336,908
24 Mar 16	74.08000 -1.44	75.41	73.84	75.22	512,866
23 Mar 16	75.52000 +0.96	76.22	75.04	75.21	674,834
22 Mar 16	74.56000 +0.53	74.74	73.00	73.53	637,322
21 Mar 16	74.03000 +0.23	75.35	73.26	73.58	631,739
18 Mar 16	73.80000 -0.73	74.49	73.47	74.33	1,269,049
17 Mar 16	74.53000 -1.57	76.60	74.32	76.60	750,657
16 Mar 16	76.10000 -0.82	77.09	75.62	77.00	509,064
15 Mar 16	76.92000 -1.36	78.17	76.54	78.17	530,551
14 Mar 16	78.28000 +2.12	78.48	76.60	77.15	630,983
11 Mar 16	76.16000 +0.42	76.78	75.00	76.44	821,993
10 Mar 16	75.74000 -1.87	79.06	75.58	77.63	793,825
09 Mar 16	77.61000 -0.69	78.97	77.42	78.37	560,799
08 Mar 16	78.30000 -1.41	80.09	77.39	79.09	828,773
07 Mar 16	79.71000 -0.16	79.96	79.31	79.55	373,092
04 Mar 16	79.87000 +0.53	80.72	78.84	79.51	397,132
03 Mar 16	79.34000 -0.86	80.19	78.83	80.19	345,678
02 Mar 16	80.20000 -0.18	80.87	79.30	80.68	551,769
01 Mar 16	80.38000 +1.97	80.42	78.07	78.57	465,150
29 Feb 16	78.41000 -1.29	78.96	77.23	78.96	473,610
26 Feb 16	79.70000 +1.41	80.11	78.13	79.45	495,103
25 Feb 16	78.29000 +3.29	78.40	76.18	76.59	607,911
24 Feb 16	75.00000 -1.98	77.02	74.46	76.88	417,063
23 Feb 16	76.98000 -0.57	77.61	76.36	77.12	350,434
22 Feb 16	77.55000 +1.50	78.00	76.86	76.98	394,543
19 Feb 16	76.05000 -1.44	77.57	75.28	77.57	583,473
18 Feb 16	77.49000 +1.23	77.89	76.40	76.45	346,611
17 Feb 16	76.26000 +1.41	76.44	74.53	74.87	410,586
16 Feb 16	74.85000 -0.22	75.49	74.35	75.10	346,775
15 Feb 16	75.07000 +1.59	75.38	74.22	74.90	512,507
12 Feb 16	73.48000 +2.08	73.48	71.43	71.71	575,177
11 Feb 16	71.40000 -1.60	72.90	70.68	72.90	633,179
10 Feb 16	73.00000 +1.00	73.72	71.84	72.14	520,973
09 Feb 16	72.00000 -1.33	73.59	71.10	73.05	608,090
08 Feb 16	73.33000 -2.36	76.34	73.19	75.72	668,780
05 Feb 16	75.69000 -0.39	77.09	75.28	75.82	582,456
04 Feb 16	76.08000 -1.74	79.07	75.45	79.07	439,954
03 Feb 16	77.82000 -2.30	79.71	77.37	79.69	393,845
02 Feb 16	80.12000 -0.29	80.66	79.62	80.28	410,273
01 Feb 16	80.41000 +0.33	80.87	79.34	80.75	349,780
29 Jan 16	80.08000 +1.95	80.10	78.53	78.90	759,813
28 Jan 16	78.13000 -4.04	81.61	77.43	81.56	653,995
27 Jan 16	82.17000 -0.83	83.05	81.86	83.02	426,785
26 Jan 16	83.00000 -0.40	83.44	82.19	82.40	449,033
25 Jan 16	83.40000 +0.96	83.62	82.06	83.33	404,748
22 Jan 16	82.44000 +1.44	83.07	82.19	82.85	496,733
21 Jan 16	81.00000 +2.08	81.73	78.98	79.00	538,657
20 Jan 16	78.92000 -1.91	79.73	78.49	78.80	389,901
19 Jan 16	80.83000 +0.98	81.83	80.50	81.42	341,831
18 Jan 16	79.85000 +0.65	80.34	78.79	78.79	329,644
15 Jan 16	79.20000 -2.62	82.36	78.39	81.81	573,674
14 Jan 16	81.82000 -1.30	82.59	80.47	82.59	429,430
13 Jan 16	83.12000 -0.14	84.91	82.87	83.90	295,157
12 Jan 16	83.26000 +1.46	83.78	81.19	81.78	378,122
11 Jan 16	81.80000 -1.31	83.28	81.80	82.50	411,714
08 Jan 16	83.11000 -0.53	84.54	83.11	83.66	449,856
07 Jan 16	83.64000 -2.76	86.39	83.42	85.00	630,736
06 Jan 16	86.40000 -1.22	87.13	85.44	86.98	401,340
05 Jan 16	87.62000 +1.47	87.69	85.87	86.79	451,169
04 Jan 16	86.15000 -3.42	87.69	85.71	87.69	578,140
30 Dec 15	89.57000 -0.56	90.60	89.44	90.17	185,229
29 Dec 15	90.13000 +2.04	90.17	88.80	88.82	338,047
28 Dec 15	88.09000 -0.82	89.31	87.27	89.29	258,019
23 Dec 15	88.91000 +1.44	89.10	87.95	88.11	310,205
22 Dec 15	87.47000 +0.72	88.34	87.14	87.50	427,900
21 Dec 15	86.75000 -1.18	89.84	86.75	88.05	370,380
18 Dec 15	87.93000 -1.08	89.09	87.34	88.67	786,252
17 Dec 15	89.01000 +1.38	90.36	88.78	89.49	623,819
16 Dec 15	87.63000 -0.69	89.21	87.53	88.92	383,189
15 Dec 15	88.32000 +2.52	88.43	86.02	86.27	616,951
14 Dec 15	85.80000 -1.09	87.60	85.65	86.92	643,614
11 Dec 15	86.89000 -1.96	89.71	86.85	88.94	629,323
10 Dec 15	88.85000 -0.25	89.33	87.49	88.89	567,753
09 Dec 15	89.10000 -1.72	91.53	89.06	91.30	572,769
08 Dec 15	90.82000 -1.09	92.29	90.01	91.91	532,121
07 Dec 15	91.91000 -0.58	93.19	90.22	90.40	676,351
04 Dec 15	92.49000 -1.25	93.43	91.67	92.99	661,507
03 Dec 15	93.74000 -2.99	97.50	92.00	96.53	811,596
02 Dec 15	96.73000 +0.56	97.87	96.39	96.67	350,180
01 Dec 15	96.17000 -0.77	98.21	95.95	97.53	468,080
30 Nov 15	96.94000 +0.55	97.74	96.11	96.80	460,109
27 Nov 15	96.39000 -0.07	97.67	96.02	96.80	376,471
26 Nov 15	96.46000 +1.09	96.86	95.10	95.56	387,955
25 Nov 15	95.37000 +2.09	95.94	92.73	93.20	473,720
24 Nov 15	93.28000 -1.40	94.23	92.17	94.16	547,145
23 Nov 15	94.68000 -1.31	96.18	94.33	96.18	548,764
20 Nov 15	95.99000 +0.34	96.19	95.05	95.64	436,159
19 Nov 15	95.65000 +0.20	97.44	95.47	96.32	592,408
18 Nov 15	95.45000 +0.20	95.50	93.68	94.84	492,157
17 Nov 15	95.25000 +2.24	95.39	93.32	94.00	503,841
16 Nov 15	93.01000 +1.79	94.19	90.10	90.29	550,142
13 Nov 15	91.22000 -1.19	92.83	90.15	92.83	706,808
12 Nov 15	92.41000 +1.34	94.40	91.88	93.01	1,000,074
11 Nov 15	91.07000 +1.41	91.83	90.23	90.36	568,068
10 Nov 15	89.66000 +0.57	90.05	88.52	89.06	310,324
09 Nov 15	89.09000 -1.22	90.49	88.97	90.31	353,269
06 Nov 15	90.31000 +1.23	90.77	88.25	88.50	457,220
05 Nov 15	89.08000 +0.92	90.30	88.37	88.61	408,716
04 Nov 15	88.16000 -1.39	90.93	87.97	90.15	699,991
03 Nov 15	89.55000 -0.07	90.14	89.31	90.00	496,695
02 Nov 15	89.62000 +0.79	89.83	87.09	88.00	667,515
30 Oct 15	88.83000 +1.98	89.64	88.15	88.65	901,606
29 Oct 15	86.85000 +0.90	86.85	85.51	85.91	486,044
28 Oct 15	85.95000 +1.86	86.21	83.96	84.04	464,518
27 Oct 15	84.09000 -0.55	84.69	83.52	84.36	461,866
26 Oct 15	84.64000 +0.43	84.93	83.84	84.50	477,789
23 Oct 15	84.21000 +5.15	84.55	78.98	79.50	1,026,526
22 Oct 15	79.06000 +1.30	79.33	77.06	77.84	618,931
21 Oct 15	77.76000 -0.58	78.94	77.53	78.23	364,474
20 Oct 15	78.34000 -1.10	79.42	78.11	79.30	437,248
19 Oct 15	79.44000 +0.96	79.70	78.36	78.50	318,367
16 Oct 15	78.48000 +1.32	78.57	77.44	77.79	503,882
15 Oct 15	77.16000 +2.26	77.50	75.12	75.29	504,278
14 Oct 15	74.90000 -1.84	76.67	74.60	76.67	615,660
13 Oct 15	76.74000 -0.63	77.47	76.20	77.17	388,397
12 Oct 15	77.37000 -0.10	77.64	76.43	77.42	380,775
09 Oct 15	77.47000 -0.33	78.55	76.90	78.46	457,675
08 Oct 15	77.80000 +0.23	78.46	77.30	77.57	379,609
07 Oct 15	77.57000 -1.51	79.28	77.48	79.27	587,176
06 Oct 15	79.08000 -0.33	79.94	78.43	79.53	451,713
05 Oct 15	79.41000 +2.04	79.83	78.56	78.60	377,810
02 Oct 15	77.37000 -0.30	78.33	75.55	78.24	669,384
01 Oct 15	77.67000 -1.42	80.54	77.38	79.88	647,278
30 Sep 15	79.09000 +1.75	79.75	78.03	78.87	723,443
29 Sep 15	77.34000 -1.48	78.42	76.37	77.92	525,699
28 Sep 15	78.82000 -1.58	80.55	78.70	79.90	426,194
25 Sep 15	80.40000 +1.86	81.04	79.73	79.85	681,044
24 Sep 15	78.54000 -1.74	80.82	78.30	80.02	706,114
23 Sep 15	80.28000 +1.48	80.81	78.75	78.81	648,380
22 Sep 15	78.80000 -4.25	82.85	78.76	82.85	771,661
21 Sep 15	83.05000 +2.66	83.36	80.44	80.44	461,476
18 Sep 15	80.39000 -2.43	82.82	79.95	82.82	1,065,450
17 Sep 15	82.82000 -0.39	83.83	82.71	83.45	395,159
16 Sep 15	83.21000 +0.32	83.97	82.99	83.83	343,780
15 Sep 15	82.89000 -0.16	83.64	82.61	83.11	314,972
14 Sep 15	83.05000 +0.21	84.11	82.66	82.66	286,130
11 Sep 15	82.84000 -1.25	84.29	82.71	84.23	403,142
10 Sep 15	84.09000 +0.09	84.48	83.32	83.49	331,036
09 Sep 15	84.00000 +0.05	86.24	83.83	85.58	501,396
08 Sep 15	83.95000 +0.85	85.15	83.47	83.74	421,569
07 Sep 15	83.10000 -0.61	84.69	82.58	84.03	439,610
04 Sep 15	83.71000 -2.05	85.12	83.60	84.91	546,599
03 Sep 15	85.76000 +2.30	86.23	84.26	84.38	532,009
02 Sep 15	83.46000 +0.39	84.91	83.13	83.45	642,208
01 Sep 15	83.07000 -2.20	84.13	82.04	83.80	560,350
31 Aug 15	85.27000 +0.25	85.54	84.21	84.48	315,052
28 Aug 15	85.02000 -0.14	85.45	84.15	85.31	449,181
27 Aug 15	85.16000 +3.18	85.49	84.00	85.00	673,617
26 Aug 15	81.98000 -0.74	83.38	80.44	81.52	731,607
25 Aug 15	82.72000 +3.64	83.03	79.92	80.10	1,019,751
24 Aug 15	79.08000 -2.87	80.81	75.00	78.47	1,386,257
21 Aug 15	81.95000 -3.35	84.34	81.95	83.60	971,884
20 Aug 15	85.30000 -2.82	87.78	84.91	87.34	668,694
19 Aug 15	88.12000 -1.34	89.19	87.87	89.19	433,967
18 Aug 15	89.46000 +2.17	89.79	88.00	88.00	677,716
17 Aug 15	87.29000 +0.09	88.08	85.95	87.61	311,885
14 Aug 15	87.20000 -0.05	87.66	86.90	87.26	375,586
13 Aug 15	87.25000 +1.91	87.90	86.67	86.76	766,074
12 Aug 15	85.34000 -3.44	88.00	85.02	87.89	778,986
11 Aug 15	88.78000 -2.24	91.14	88.78	91.00	652,046
10 Aug 15	91.02000 +0.24	91.38	89.70	91.10	626,871
07 Aug 15	90.78000 -3.57	94.10	90.45	94.10	863,202
06 Aug 15	94.35000 -1.07	96.50	94.20	96.50	327,445
05 Aug 15	95.42000 +1.47	95.85	93.89	94.06	505,812
04 Aug 15	93.95000 +0.65	94.29	92.98	92.98	354,350
03 Aug 15	93.30000 +0.68	93.52	91.86	92.18	633,995
31 Jul 15	92.62000 -0.69	93.75	91.78	93.32	564,221
30 Jul 15	93.31000 -1.04	95.12	92.34	94.66	327,881
29 Jul 15	94.35000 +1.86	94.81	92.58	92.88	570,953
28 Jul 15	92.49000 +0.56	93.30	91.84	92.26	432,987
27 Jul 15	91.93000 -1.71	93.65	91.93	93.16	485,314
24 Jul 15	93.64000 -1.18	96.04	93.64	94.72	428,396
23 Jul 15	94.82000 -0.18	95.69	94.62	95.53	338,622
22 Jul 15	95.00000 -0.79	96.01	94.75	95.05	365,699
21 Jul 15	95.79000 -2.52	98.50	95.41	98.22	465,499
20 Jul 15	98.31000 +0.91	98.82	97.27	98.00	398,403
17 Jul 15	97.40000 +0.05	97.63	96.75	97.35	396,947
16 Jul 15	97.35000 +1.66	97.38	95.88	95.89	436,180
15 Jul 15	95.69000 +0.20	96.73	95.35	95.74	382,671
14 Jul 15	95.49000 +0.78	95.49	94.55	94.75	437,989
13 Jul 15	94.71000 +1.30	95.00	94.23	94.75	487,917
10 Jul 15	93.41000 +1.21	94.33	92.76	94.13	636,780
09 Jul 15	92.20000 +1.89	92.49	90.27	90.83	427,642
08 Jul 15	90.31000 +0.94	91.18	89.27	89.88	586,394
07 Jul 15	89.37000 -1.27	91.36	89.37	90.95	503,318
06 Jul 15	90.64000 -0.96	91.33	89.38	89.68	505,889
03 Jul 15	91.60000 -0.31	92.50	91.37	91.80	275,135
02 Jul 15	91.91000 -1.19	94.10	91.44	93.30	473,481
01 Jul 15	93.10000 +3.72	93.50	89.68	90.51	1,163,559
30 Jun 15	89.38000 -1.12	90.63	88.85	90.15	855,900
29 Jun 15	90.50000 -2.59	92.20	88.35	89.00	832,012
26 Jun 15	93.09000 -0.76	93.81	92.76	93.40	387,338
25 Jun 15	93.85000 -0.92	94.93	93.26	94.34	521,153
24 Jun 15	94.77000 +0.84	94.80	93.27	94.49	612,025
23 Jun 15	93.93000 -0.14	94.69	93.33	94.22	729,064
22 Jun 15	94.07000 +2.17	94.43	92.78	93.55	855,661
19 Jun 15	91.90000 -1.00	93.94	91.22	93.11	1,282,900
18 Jun 15	92.90000 +1.71	93.14	89.78	91.05	488,373
17 Jun 15	91.19000 -1.55	93.06	91.06	92.74	411,477
16 Jun 15	92.74000 +1.47	93.05	89.74	90.88	566,818
15 Jun 15	91.27000 -1.92	92.24	91.23	92.05	413,963
12 Jun 15	93.19000 -1.00	94.25	92.12	93.88	553,552
11 Jun 15	94.19000 +1.00	95.39	93.09	93.31	482,664
10 Jun 15	93.19000 +1.66	93.34	91.07	91.25	626,188
09 Jun 15	91.53000 -0.98	92.97	90.95	92.52	498,469
08 Jun 15	92.51000 -1.42	94.94	92.36	93.64	496,026
05 Jun 15	93.93000 -1.06	94.36	92.80	94.11	486,122
04 Jun 15	94.99000 -0.15	95.62	93.01	94.57	556,490
03 Jun 15	95.14000 -0.46	96.14	94.72	95.91	584,325
02 Jun 15	95.60000 -2.52	98.77	95.26	98.77	711,283
01 Jun 15	98.12000 +0.75	99.05	97.41	98.42	404,947
29 May 15	97.37000 -2.83	100.75	97.37	100.50	801,034
28 May 15	100.20000 -0.40	101.05	99.65	99.89	392,652
27 May 15	100.60000 +1.62	100.85	98.69	98.98	601,919
26 May 15	98.98000 -2.32	102.30	98.70	101.30	714,588
22 May 15	101.30000 +0.05	101.85	100.85	101.35	358,521
21 May 15	101.25000 +1.37	101.45	99.35	99.80	432,361
20 May 15	99.88000 -0.67	101.65	99.66	100.25	838,180
19 May 15	100.55000 -1.70	101.90	98.62	99.90	911,488
18 May 15	102.25000 +2.39	102.25	99.67	100.15	543,681
15 May 15	99.86000 -0.54	101.35	99.70	101.00	473,192
14 May 15	100.40000 +1.76	100.50	96.73	98.22	404,562
13 May 15	98.64000 -0.43	100.70	98.39	99.62	440,698
12 May 15	99.07000 -0.46	99.72	96.90	99.23	460,316
11 May 15	99.53000 -0.72	101.00	98.82	101.00	355,030
08 May 15	100.25000 +3.01	100.30	97.71	98.54	620,123
07 May 15	97.24000 +0.39	97.78	94.29	96.62	724,930
06 May 15	96.85000 +0.56	98.07	95.37	96.49	567,729
05 May 15	96.29000 -3.37	101.30	96.29	100.00	828,098
04 May 15	99.66000 +2.87	99.84	95.91	97.28	617,895
30 Apr 15	96.79000 +0.84	98.38	95.56	96.19	743,834
29 Apr 15	95.95000 -5.45	102.40	95.68	101.80	956,103
28 Apr 15	101.40000 -4.70	105.85	99.38	105.85	921,043
27 Apr 15	106.10000 +0.95	106.85	103.45	105.55	383,779
24 Apr 15	105.15000 +1.25	105.65	103.95	104.05	361,468
23 Apr 15	103.90000 -1.40	105.95	103.50	105.25	481,057
22 Apr 15	105.30000 -1.20	107.50	104.70	106.60	420,486
21 Apr 15	106.50000 +0.70	108.10	106.10	106.15	335,819
20 Apr 15	105.80000 +0.90	106.50	104.00	104.35	395,729
17 Apr 15	104.90000 -3.35	108.50	104.90	107.65	853,826
16 Apr 15	108.25000 -1.75	109.75	107.90	109.70	431,465
15 Apr 15	110.00000 -0.05	111.65	109.80	110.65	456,186
14 Apr 15	110.05000 -0.55	110.90	109.55	110.65	445,762
13 Apr 15	110.60000 -0.65	111.75	110.20	111.15	372,940
10 Apr 15	111.25000 +2.45	111.85	109.10	109.10	598,602
09 Apr 15	108.80000 +0.70	109.75	107.70	108.60	406,751
08 Apr 15	108.10000 +0.05	108.25	106.95	108.05	369,167
07 Apr 15	108.05000 +2.40	108.35	105.70	106.10	454,648
02 Apr 15	105.65000 -0.15	106.65	104.95	105.70	360,089
01 Apr 15	105.80000 +1.25	106.75	103.75	103.90	538,793
31 Mar 15	104.55000 -1.70	107.25	104.25	106.25	582,783
30 Mar 15	106.25000 +2.85	106.25	103.75	103.75	404,680
27 Mar 15	103.40000 +1.00	104.35	102.05	103.20	450,501
26 Mar 15	102.40000 -1.20	102.60	100.45	101.70	835,633
25 Mar 15	103.60000 -1.60	105.60	103.15	105.30	401,812
24 Mar 15	105.20000 +0.60	105.55	103.90	104.10	357,240
23 Mar 15	104.60000 -0.35	104.70	103.15	104.65	504,890
20 Mar 15	104.95000 +0.20	106.60	104.65	105.40	755,446
19 Mar 15	104.75000 +0.10	105.50	103.60	104.25	586,197
18 Mar 15	104.65000 +0.25	105.65	103.65	104.85	543,838
17 Mar 15	104.40000 -1.50	106.40	103.15	106.30	573,968
16 Mar 15	105.90000 +3.30	106.85	102.90	103.00	636,319
13 Mar 15	102.60000 +0.70	102.90	101.00	102.10	546,901
12 Mar 15	101.90000 +0.40	102.10	100.70	101.70	431,992
11 Mar 15	101.50000 +3.36	101.55	98.39	98.49	615,608
10 Mar 15	98.14000 +0.23	98.72	96.98	97.94	617,541
09 Mar 15	97.91000 -0.45	98.72	96.86	98.34	625,515
06 Mar 15	98.36000 +0.61	98.76	97.85	98.00	533,229
05 Mar 15	97.75000 +0.88	98.35	96.92	96.92	571,433
04 Mar 15	96.87000 +2.12	96.87	94.68	95.60	764,987
03 Mar 15	94.75000 +0.48	96.24	94.24	94.30	1,049,584
02 Mar 15	94.27000 +2.07	95.06	92.83	92.85	892,322
27 Feb 15	92.20000 +0.36	92.64	91.41	92.02	580,736
26 Feb 15	91.84000 +1.23	91.92	90.20	91.09	456,301
25 Feb 15	90.61000 +1.06	91.88	89.18	89.55	551,393
24 Feb 15	89.55000 -0.10	89.63	88.58	89.47	348,599
23 Feb 15	89.65000 +1.95	89.97	88.19	88.40	510,329
20 Feb 15	87.70000 -0.03	88.63	87.28	87.80	728,789
19 Feb 15	87.73000 +0.72	87.97	86.40	86.40	372,356
18 Feb 15	87.01000 -0.60	87.49	86.53	87.13	415,680
17 Feb 15	87.61000 +0.49	87.61	86.36	87.00	339,860
16 Feb 15	87.12000 -0.54	87.76	87.12	87.72	236,443
13 Feb 15	87.66000 -0.11	88.20	87.08	88.12	409,831
12 Feb 15	87.77000 +0.81	88.10	87.00	87.26	533,423
11 Feb 15	86.96000 -0.32	87.47	86.30	87.40	314,475
10 Feb 15	87.28000 +1.54	87.31	85.15	85.85	425,316
09 Feb 15	85.74000 -2.16	87.78	84.93	87.52	592,169
06 Feb 15	87.90000 +0.27	88.10	86.55	87.47	468,002
05 Feb 15	87.63000 -0.81	89.06	86.54	88.45	466,229
04 Feb 15	88.44000 +1.46	88.44	86.65	87.08	605,077
03 Feb 15	86.98000 -1.17	88.52	86.98	88.07	575,039
02 Feb 15	88.15000 -0.56	89.54	86.94	89.37	636,229
30 Jan 15	88.71000 -0.54	89.77	88.31	89.72	433,773
29 Jan 15	89.25000 +0.18	89.65	88.31	88.77	331,767
28 Jan 15	89.07000 +0.02	89.88	88.37	89.88	502,414
27 Jan 15	89.05000 -0.51	90.16	88.67	89.69	482,130
26 Jan 15	89.56000 +1.89	89.56	87.53	87.66	522,783
23 Jan 15	87.67000 +1.17	88.31	86.37	87.31	937,416
22 Jan 15	86.50000 -0.23	86.66	84.25	86.56	830,710
21 Jan 15	86.73000 -0.68	88.18	86.17	87.66	745,698
20 Jan 15	87.41000 -0.45	88.25	86.82	88.06	617,755
19 Jan 15	87.86000 +1.42	88.62	86.99	87.38	620,210
16 Jan 15	86.44000 +1.68	86.66	83.94	84.55	996,707
15 Jan 15	84.76000 +1.08	84.76	81.32	84.39	945,014
14 Jan 15	83.68000 -0.39	83.97	82.67	83.26	589,547
13 Jan 15	84.07000 +0.86	84.66	83.00	83.06	511,120
12 Jan 15	83.21000 +0.92	84.15	82.59	82.80	562,714
09 Jan 15	82.29000 +0.65	84.17	81.93	83.57	978,314
08 Jan 15	81.64000 +1.42	81.77	80.55	81.40	784,239
07 Jan 15	80.22000 +1.78	80.98	78.39	78.75	811,249
06 Jan 15	78.44000 +0.41	79.50	77.63	78.31	663,630
05 Jan 15	78.03000 +0.22	79.07	77.30	77.56	583,668
02 Jan 15	77.81000 -0.61	79.35	77.30	79.02	408,331
30 Dec 14	78.42000 -0.49	79.04	78.28	78.92	197,215
29 Dec 14	78.91000 +0.35	79.19	78.28	78.85	254,288
23 Dec 14	78.56000 -1.08	80.17	77.94	79.85	374,454
22 Dec 14	79.64000 +1.26	80.05	78.64	78.80	419,344
19 Dec 14	78.38000 +0.51	79.01	77.40	78.75	872,760
18 Dec 14	77.87000 +1.29	78.04	76.70	77.97	642,376
17 Dec 14	76.58000 -1.22	77.11	76.17	76.80	591,787
16 Dec 14	77.80000 +2.01	77.82	74.89	75.95	955,690
15 Dec 14	75.79000 -0.93	77.46	75.79	76.72	740,518
12 Dec 14	76.72000 -2.77	78.85	76.72	78.80	632,997
11 Dec 14	79.49000 +0.30	79.74	78.32	79.01	590,729
10 Dec 14	79.19000 +0.44	79.56	78.72	79.15	425,539
09 Dec 14	78.75000 -1.32	80.21	78.33	79.69	603,042
08 Dec 14	80.07000 +0.41	80.89	79.90	80.02	422,656
05 Dec 14	79.66000 +0.62	79.75	78.76	79.44	379,340
04 Dec 14	79.04000 +0.30	80.12	78.75	79.16	687,798
03 Dec 14	78.74000 +0.05	79.52	78.51	79.04	471,760
02 Dec 14	78.69000 -1.39	80.30	78.41	80.25	582,221
01 Dec 14	80.08000 +0.00	80.74	79.78	79.78	305,552
28 Nov 14	80.08000 -0.32	80.93	79.47	80.49	429,728
27 Nov 14	80.40000 +1.48	80.75	79.09	79.23	458,187
26 Nov 14	78.92000 +0.87	79.02	77.72	78.01	466,931
25 Nov 14	78.05000 -0.84	79.38	77.96	79.00	604,992
24 Nov 14	78.89000 +0.35	78.89	77.96	78.18	386,902
21 Nov 14	78.54000 +0.74	78.62	77.45	77.99	843,147
20 Nov 14	77.80000 +0.41	77.98	76.84	77.53	504,352
19 Nov 14	77.39000 -0.87	79.35	77.04	78.51	857,126
18 Nov 14	78.26000 +1.59	78.47	77.11	77.11	826,877
17 Nov 14	76.67000 +2.38	77.99	75.60	77.00	1,182,117
14 Nov 14	74.29000 -0.38	76.95	73.98	76.75	935,801
13 Nov 14	74.67000 +3.13	75.29	69.35	72.00	1,147,105
12 Nov 14	71.54000 -0.47	72.07	70.85	71.75	493,009
11 Nov 14	72.01000 +0.13	73.01	71.69	71.69	527,668
10 Nov 14	71.88000 +0.81	71.88	70.76	71.07	313,118
07 Nov 14	71.07000 -1.05	72.32	70.80	72.08	337,601
06 Nov 14	72.12000 -0.06	72.12	70.83	71.87	470,921
05 Nov 14	72.18000 +0.62	72.46	71.75	72.00	392,857
04 Nov 14	71.56000 -0.13	72.24	71.42	71.55	402,498
03 Nov 14	71.69000 -0.38	72.08	71.00	71.96	364,724
31 Oct 14	72.07000 +0.39	73.11	71.85	73.02	564,549
30 Oct 14	71.68000 +0.47	72.02	70.16	71.25	446,217
29 Oct 14	71.21000 +0.86	71.49	70.35	70.65	370,433
28 Oct 14	70.35000 +0.36	70.61	69.76	69.76	423,907
27 Oct 14	69.99000 -0.96	71.76	69.69	71.50	742,688
24 Oct 14	70.95000 -0.33	71.50	70.73	70.84	419,750
23 Oct 14	71.28000 +0.88	71.35	69.76	70.02	447,194
22 Oct 14	70.40000 +1.76	70.45	68.67	68.85	618,401
21 Oct 14	68.64000 +1.00	68.65	67.10	67.55	576,054
20 Oct 14	67.64000 -1.07	68.92	67.16	68.67	540,154
17 Oct 14	68.71000 +2.21	68.75	65.79	66.66	1,356,918
16 Oct 14	66.50000 -0.62	68.31	65.52	67.39	1,268,763
15 Oct 14	67.12000 -1.65	68.78	66.84	68.64	721,343
14 Oct 14	68.77000 +0.04	69.17	68.11	68.62	755,425
13 Oct 14	68.73000 -1.09	69.43	68.59	69.00	779,692
10 Oct 14	69.82000 -1.53	71.24	69.56	70.82	787,753
09 Oct 14	71.35000 +0.01	72.32	70.70	71.92	649,093
08 Oct 14	71.34000 +0.18	71.83	70.74	71.02	676,542
07 Oct 14	71.16000 -1.15	72.20	71.06	72.20	588,640
06 Oct 14	72.31000 +0.88	73.89	72.19	72.50	741,872
02 Oct 14	71.43000 -2.44	74.07	71.43	73.85	935,635
01 Oct 14	73.87000 +0.84	74.33	72.68	72.86	719,351
30 Sep 14	73.03000 +0.73	73.20	72.43	72.50	614,171
29 Sep 14	72.30000 -1.00	73.76	72.25	72.87	823,534
26 Sep 14	73.30000 +0.51	73.77	72.59	72.76	599,774
25 Sep 14	72.79000 -1.17	74.35	72.79	73.85	989,687
24 Sep 14	73.96000 +0.74	75.69	73.46	74.40	1,534,744
23 Sep 14	73.22000 +0.59	73.80	72.57	72.57	1,103,850
22 Sep 14	72.63000 +3.03	76.14	68.28	69.23	3,073,884
19 Sep 14	69.60000 +1.12	69.71	68.68	68.84	909,398
18 Sep 14	68.48000 +0.81	68.89	67.70	67.78	475,215
17 Sep 14	67.67000 +0.44	67.99	67.23	67.23	290,881
16 Sep 14	67.23000 -0.35	67.50	66.81	67.39	331,847
15 Sep 14	67.58000 +0.02	67.64	66.92	67.01	287,727
12 Sep 14	67.56000 -0.49	68.28	67.20	68.26	368,915
11 Sep 14	68.05000 +0.24	68.08	67.53	67.97	330,174
10 Sep 14	67.81000 -0.03	67.93	67.28	67.78	399,708
09 Sep 14	67.84000 +0.49	67.84	67.01	67.17	382,855
08 Sep 14	67.35000 +0.52	67.44	66.75	66.83	364,056
05 Sep 14	66.83000 -0.10	67.49	66.55	66.78	439,225
04 Sep 14	66.93000 +0.02	66.93	66.30	66.70	542,222
03 Sep 14	66.91000 +0.46	67.61	66.54	66.72	525,490
02 Sep 14	66.45000 +0.02	67.03	66.19	66.61	491,237
01 Sep 14	66.43000 +0.20	66.66	66.01	66.10	272,826
29 Aug 14	66.23000 +0.19	66.36	65.57	66.31	458,735
28 Aug 14	66.04000 -0.14	66.25	65.65	66.15	465,418
27 Aug 14	66.18000 -0.02	66.38	65.78	65.99	383,689
26 Aug 14	66.20000 +0.55	66.22	65.09	65.47	408,526
25 Aug 14	65.65000 +1.48	65.68	64.76	64.88	397,717
22 Aug 14	64.17000 -0.23	64.41	63.96	64.29	464,312
21 Aug 14	64.40000 +0.17	64.81	64.12	64.45	512,198
20 Aug 14	64.23000 -0.16	64.32	63.66	64.25	419,310
19 Aug 14	64.39000 +0.38	64.52	63.98	64.52	449,367
18 Aug 14	64.01000 +1.01	64.11	63.67	63.77	476,963
15 Aug 14	63.00000 -1.90	65.10	62.95	65.10	964,425
14 Aug 14	64.90000 +0.53	65.12	64.10	64.40	544,679
13 Aug 14	64.37000 +1.97	64.72	62.30	62.30	919,655
12 Aug 14	62.40000 -1.09	63.32	62.31	63.22	641,405
11 Aug 14	63.49000 +1.24	63.61	62.18	62.83	552,681
08 Aug 14	62.25000 -0.94	62.63	61.05	62.50	898,642
07 Aug 14	63.19000 -0.65	64.31	62.81	63.91	720,130
06 Aug 14	63.84000 -0.86	64.59	63.21	64.30	703,668
05 Aug 14	64.70000 +0.92	64.81	63.51	63.92	685,125
04 Aug 14	63.78000 -0.19	64.43	63.61	63.96	767,246
01 Aug 14	63.97000 -2.41	66.76	63.89	66.15	1,275,884
31 Jul 14	66.38000 +0.00	66.63	65.86	66.45	884,598
30 Jul 14	66.38000 +0.81	66.75	65.66	65.79	684,300
29 Jul 14	65.57000 +0.36	65.80	64.77	65.03	573,836
28 Jul 14	65.21000 +0.83	66.36	64.84	64.98	721,192
25 Jul 14	64.38000 -1.05	65.35	64.24	65.29	483,608
24 Jul 14	65.43000 +1.15	65.73	64.15	64.36	713,653
23 Jul 14	64.28000 +0.57	64.94	63.46	63.46	451,792
22 Jul 14	63.71000 +0.26	63.79	63.23	63.64	407,922
21 Jul 14	63.45000 -0.57	64.19	63.15	63.99	459,549
18 Jul 14	64.02000 -0.98	64.81	63.50	64.75	952,838
17 Jul 14	65.00000 +0.54	65.36	64.12	64.27	542,018
16 Jul 14	64.46000 -0.22	64.76	64.19	64.53	454,700
15 Jul 14	64.68000 -0.07	65.27	64.64	64.64	480,583
14 Jul 14	64.75000 +0.77	64.76	63.80	64.20	336,699
11 Jul 14	63.98000 +0.31	64.00	63.52	63.93	421,572
10 Jul 14	63.67000 -0.49	64.10	63.04	64.10	589,991
09 Jul 14	64.16000 -0.02	64.37	63.57	64.18	316,966
08 Jul 14	64.18000 -0.73	65.12	64.18	65.12	406,652
07 Jul 14	64.91000 -0.26	65.46	64.75	64.90	329,274
04 Jul 14	65.17000 -0.11	65.36	64.82	65.16	244,468
03 Jul 14	65.28000 +0.54	65.49	64.78	64.98	401,294
02 Jul 14	64.74000 +0.57	64.89	64.15	64.32	407,585
01 Jul 14	64.17000 +0.78	64.17	63.05	63.49	454,028
30 Jun 14	63.39000 -64.96	64.73	63.32	64.32	762,145
27 Jun 14	128.35001 +1.00	128.50	126.65	127.25	299,904
26 Jun 14	127.35000 +0.15	127.75	126.40	127.65	387,664
25 Jun 14	127.20000 -0.20	128.05	126.55	126.70	406,696
24 Jun 14	127.40000 -0.10	128.25	127.40	128.00	390,818
23 Jun 14	127.50000 -1.95	129.80	127.50	129.80	355,328
20 Jun 14	129.45000 +1.05	130.00	128.80	128.80	961,550
19 Jun 14	128.39999 +0.20	129.15	128.15	128.85	241,566
18 Jun 14	128.20000 -0.25	129.00	128.10	128.70	410,542
17 Jun 14	128.45000 +0.20	129.75	127.80	128.75	392,528
16 Jun 14	128.25000 +0.85	128.65	127.00	127.00	346,212
13 Jun 14	127.40000 -1.40	128.65	127.10	128.65	518,120
12 Jun 14	128.80000 +0.30	130.40	128.45	128.80	493,378
11 Jun 14	128.50000 -0.15	129.60	127.80	128.35	509,450
10 Jun 14	128.64999 +1.60	128.65	126.90	127.20	499,884
09 Jun 14	127.05000 +1.00	127.25	125.55	125.85	244,208
06 Jun 14	126.05000 -0.50	126.50	125.50	126.35	346,534
05 Jun 14	126.55000 -0.10	126.75	125.40	126.50	580,378
04 Jun 14	126.65000 +0.95	127.25	125.70	125.70	420,914
03 Jun 14	125.70000 -1.05	126.85	125.50	126.50	509,186
02 Jun 14	126.75000 +0.75	126.75	125.75	126.65	404,848
30 May 14	126.00000 -1.00	127.00	125.25	126.75	607,786
29 May 14	127.00000 +0.25	127.50	126.50	126.50	197,816
28 May 14	126.75000 -0.25	127.40	126.55	126.95	286,842
27 May 14	127.00000 +0.55	127.45	125.85	126.15	377,460
26 May 14	126.45000 +1.10	126.60	125.65	125.90	283,558
23 May 14	125.35000 +0.00	125.80	124.25	124.95	367,076
22 May 14	125.35000 +0.90	125.70	124.10	124.45	296,908
21 May 14	124.45000 +0.35	124.90	123.80	123.85	397,036
20 May 14	124.10000 -1.80	125.95	124.05	125.90	534,284
19 May 14	125.90000 +0.40	126.20	123.65	125.10	619,270
16 May 14	125.50000 +2.25	125.50	122.75	123.45	1,080,180
15 May 14	123.25000 -0.20	124.40	121.65	124.40	775,140
14 May 14	123.45000 -0.30	124.40	123.35	123.95	519,324
13 May 14	123.75000 +2.00	124.15	122.20	122.85	647,370
12 May 14	121.75000 -0.80	122.30	120.85	121.10	486,078
09 May 14	122.55000 +0.55	122.75	121.60	122.00	554,914
08 May 14	122.00000 +1.50	122.05	120.65	120.90	454,966
07 May 14	120.50000 +0.45	120.80	119.50	119.60	550,236
06 May 14	120.05000 -0.70	121.40	119.50	120.65	577,190
05 May 14	120.75000 +1.10	120.95	118.85	120.10	475,218
02 May 14	119.65000 -1.90	120.80	118.75	119.40	668,848
30 Apr 14	121.55000 +0.30	122.00	120.00	120.05	477,944
29 Apr 14	121.25000 +1.35	121.75	120.20	120.20	559,350
28 Apr 14	119.90000 +0.65	121.05	119.50	120.05	447,434
25 Apr 14	119.25000 -0.40	119.75	118.65	118.80	393,198
24 Apr 14	119.65000 +0.15	121.35	118.35	120.10	581,574
23 Apr 14	119.50000 +0.20	120.20	119.00	119.30	531,482
22 Apr 14	119.30000 +4.30	119.30	116.00	116.00	702,522
17 Apr 14	115.00000 +0.50	115.40	113.75	114.85	541,118
16 Apr 14	114.50000 +1.40	114.55	112.80	113.40	579,442
15 Apr 14	113.10000 -3.00	116.15	113.00	115.70	621,118
14 Apr 14	116.10000 +2.20	116.25	113.05	113.05	697,930
11 Apr 14	113.90000 -2.30	115.55	112.60	115.05	820,610
10 Apr 14	116.20000 -0.60	117.60	115.85	117.45	573,354
09 Apr 14	116.80000 -1.25	118.50	116.60	118.05	641,228
08 Apr 14	118.05000 -1.85	120.50	117.45	120.50	630,418
07 Apr 14	119.90000 -1.10	120.35	119.25	120.05	487,246
04 Apr 14	121.00000 -0.20	121.70	120.50	121.70	541,016
03 Apr 14	121.20000 +1.00	121.75	120.25	120.60	559,718
02 Apr 14	120.20000 -0.85	121.35	119.75	121.25	714,226
01 Apr 14	121.05000 -1.20	122.00	121.00	121.80	571,000
31 Mar 14	122.25000 -0.65	123.50	122.00	123.35	647,030
28 Mar 14	122.90000 +0.85	123.35	122.55	122.85	401,160
27 Mar 14	122.05000 -0.35	122.95	121.15	122.60	560,676
26 Mar 14	122.40000 +1.45	123.10	120.60	121.00	719,880
25 Mar 14	120.95000 +2.05	121.50	119.10	119.40	699,450
24 Mar 14	118.90000 -1.05	120.75	118.40	120.05	699,318
21 Mar 14	119.95000 -1.00	121.25	119.85	121.25	1,477,546
20 Mar 14	120.95000 +1.20	121.20	118.45	120.00	1,032,916
19 Mar 14	119.75000 +1.35	120.20	118.50	118.95	692,114
18 Mar 14	118.40000 +2.30	119.00	114.80	115.80	739,976
17 Mar 14	116.10000 -0.40	116.55	115.60	116.45	661,836
14 Mar 14	116.50000 +1.00	116.55	114.40	115.05	651,898
13 Mar 14	115.50000 -1.25	117.95	115.45	117.10	651,358
12 Mar 14	116.75000 -2.15	118.75	116.75	118.50	840,236
11 Mar 14	118.90000 +0.20	120.10	118.50	118.75	580,960
10 Mar 14	118.70000 -0.50	120.20	117.90	118.60	902,808
07 Mar 14	119.20000 -0.30	121.40	118.50	119.60	1,128,742
06 Mar 14	119.50000 -5.50	124.80	118.30	124.40	2,555,632
05 Mar 14	125.00000 -0.95	125.75	123.95	125.50	610,532
04 Mar 14	125.95000 +3.75	126.00	122.80	122.95	650,296
03 Mar 14	122.20000 -4.80	124.65	122.20	124.10	820,380
28 Feb 14	127.00000 +1.50	127.35	125.00	125.30	706,960
27 Feb 14	125.50000 +0.30	125.90	123.85	125.30	458,692
26 Feb 14	125.20000 -0.50	126.20	124.75	125.55	374,504
25 Feb 14	125.70000 +0.70	126.15	124.50	124.80	619,668
24 Feb 14	125.00000 +1.55	125.00	123.00	123.00	486,284
21 Feb 14	123.45000 +0.35	123.95	123.05	123.45	557,004
20 Feb 14	123.10000 +0.35	123.35	121.45	122.00	670,628
19 Feb 14	122.75000 +0.85	122.85	121.60	122.20	663,390
18 Feb 14	121.90000 +0.20	122.10	120.75	122.00	575,386
17 Feb 14	121.70000 -0.70	123.90	121.50	123.00	491,846
14 Feb 14	122.40000 +1.25	122.65	121.60	121.75	570,476
13 Feb 14	121.15000 +0.05	121.40	120.45	120.60	474,574
12 Feb 14	121.10000 +1.35	121.70	119.35	119.95	755,310
11 Feb 14	119.75000 +1.50	119.85	118.35	119.10	683,100
10 Feb 14	118.25000 +0.95	118.85	117.75	118.15	668,228
07 Feb 14	117.30000 +0.65	117.85	116.50	117.00	836,412
06 Feb 14	116.65000 +2.65	116.75	113.50	114.95	1,154,988
05 Feb 14	114.00000 -0.45	115.65	113.75	115.00	806,732
04 Feb 14	114.45000 -2.05	116.30	114.30	116.10	931,846
03 Feb 14	116.50000 +1.35	117.75	115.60	115.75	1,222,512
31 Jan 14	115.15000 -1.00	116.20	114.20	115.80	1,327,268
30 Jan 14	116.15000 -0.55	117.05	112.90	115.85	1,647,920
29 Jan 14	116.70000 -2.00	120.30	115.60	119.85	1,642,980
28 Jan 14	118.70000 -0.60	120.35	117.70	120.00	1,792,126
27 Jan 14	119.30000 -13.45	122.10	116.55	118.30	5,251,780
24 Jan 14	132.75000 -2.15	135.05	132.40	135.00	543,872
23 Jan 14	134.89999 -0.55	135.45	134.20	135.40	462,406
22 Jan 14	135.45000 +2.45	135.55	133.40	133.60	532,302
21 Jan 14	133.00000 +1.05	133.25	132.10	132.20	435,274
20 Jan 14	131.95000 +0.60	132.00	131.05	131.05	249,048
17 Jan 14	131.35001 -0.65	132.60	130.05	132.20	633,412
16 Jan 14	132.00000 -0.50	133.25	131.80	132.50	487,684
15 Jan 14	132.50000 +1.55	133.20	130.70	131.15	546,156
14 Jan 14	130.95000 +0.95	130.95	129.35	129.35	415,532
13 Jan 14	130.00000 -0.65	130.60	129.75	130.45	299,858
10 Jan 14	130.64999 +0.10	132.20	130.60	130.70	527,046
09 Jan 14	130.55000 -1.55	133.15	130.40	131.80	533,150
08 Jan 14	132.10001 +0.60	132.10	130.45	131.30	336,922
07 Jan 14	131.50000 +0.20	132.05	130.85	131.05	272,334
06 Jan 14	131.30000 +0.65	131.85	129.70	130.25	268,066
03 Jan 14	130.64999 +1.65	130.85	129.00	129.25	257,316
02 Jan 14	129.00000 -1.25	130.55	128.60	129.85	343,764
30 Dec 13	130.25000 +0.40	130.25	129.55	129.80	126,158
27 Dec 13	129.85001 +0.00	131.40	129.45	130.75	258,352
23 Dec 13	129.85001 +1.15	130.00	128.60	129.05	237,110
20 Dec 13	128.70000 +0.70	129.80	128.00	128.95	910,504
19 Dec 13	128.00000 +2.25	128.00	126.85	127.00	478,774
18 Dec 13	125.75000 +1.05	125.75	124.75	125.35	574,116
17 Dec 13	124.70000 -0.80	125.50	124.70	125.40	459,592
16 Dec 13	125.50000 +1.50	125.75	123.40	124.00	686,318
13 Dec 13	124.00000 -0.20	124.90	123.65	124.65	492,036
12 Dec 13	124.20000 -0.30	127.00	123.90	124.35	547,972
11 Dec 13	124.50000 -1.00	126.15	124.20	125.75	420,746
10 Dec 13	125.50000 -2.50	128.35	125.35	127.40	665,700
09 Dec 13	128.00000 -0.25	130.00	127.95	129.00	530,352
06 Dec 13	128.25000 -2.25	132.30	127.45	131.85	1,049,888
05 Dec 13	130.50000 +6.10	133.60	123.55	124.00	1,866,370
04 Dec 13	124.40000 -1.15	125.65	123.95	125.65	388,394
03 Dec 13	125.55000 -1.55	127.25	125.25	127.10	343,272
02 Dec 13	127.10000 -0.60	127.85	126.70	127.65	262,642
29 Nov 13	127.70000 -0.10	127.85	127.35	127.50	239,292
28 Nov 13	127.80000 +0.00	128.00	127.25	127.50	199,544
27 Nov 13	127.80000 +1.30	127.85	125.75	126.45	311,252
26 Nov 13	126.50000 -0.10	127.20	125.75	126.30	510,272
25 Nov 13	126.60000 -0.30	127.40	125.90	127.25	305,658
22 Nov 13	126.90000 +0.85	128.75	126.45	127.00	672,044
21 Nov 13	126.05000 +1.05	126.30	124.60	125.05	326,544
20 Nov 13	125.00000 +0.75	125.45	123.70	124.10	298,826
19 Nov 13	124.25000 -0.75	125.15	124.00	124.60	299,716
18 Nov 13	125.00000 +1.05	125.90	122.95	123.60	467,350
15 Nov 13	123.95000 -0.05	124.85	123.15	123.65	688,120
14 Nov 13	124.00000 +2.10	125.10	122.00	125.00	561,006
13 Nov 13	121.90000 -0.85	123.50	121.10	122.85	478,526
12 Nov 13	122.75000 -1.05	123.50	122.70	123.35	307,144
11 Nov 13	123.80000 +0.20	124.45	123.30	123.60	217,750
08 Nov 13	123.60000 +0.90	123.85	122.30	122.50	318,610
07 Nov 13	122.70000 -0.55	123.70	122.25	123.00	351,364
06 Nov 13	123.25000 +0.45	123.60	122.65	122.70	196,904
05 Nov 13	122.80000 +0.10	123.40	121.70	123.00	249,302
04 Nov 13	122.70000 +0.70	124.00	121.70	122.55	267,040
01 Nov 13	122.00000 -0.60	123.95	121.90	122.80	248,130
31 Oct 13	122.60000 +0.35	123.00	121.95	122.05	335,428
30 Oct 13	122.25000 -0.15	122.65	121.70	122.30	263,034
29 Oct 13	122.40000 -0.05	123.25	121.80	122.65	230,818
28 Oct 13	122.45000 +0.95	122.45	121.55	122.00	226,886
25 Oct 13	121.50000 +0.80	121.95	120.35	120.50	368,774
24 Oct 13	120.70000 +0.30	121.50	119.50	120.70	266,482
23 Oct 13	120.40000 +1.35	120.40	118.25	118.50	319,350
22 Oct 13	119.05000 +0.45	119.80	117.50	118.35	418,572
21 Oct 13	118.60000 -0.40	118.95	117.30	118.15	232,262
18 Oct 13	119.00000 +0.40	119.35	118.05	119.10	968,570
17 Oct 13	118.60000 +1.20	118.60	116.45	117.05	417,724
16 Oct 13	117.40000 +2.00	117.70	115.05	115.60	317,918
15 Oct 13	115.40000 +0.20	115.95	114.85	115.85	287,562
14 Oct 13	115.20000 -0.30	116.80	114.15	115.05	355,230
11 Oct 13	115.50000 +2.40	115.75	113.40	113.75	477,304
10 Oct 13	113.10000 +1.55	113.10	111.10	111.75	364,992
09 Oct 13	111.55000 -1.10	112.30	111.05	112.25	374,410
08 Oct 13	112.65000 +0.10	113.55	112.10	112.40	356,038
07 Oct 13	112.55000 -1.25	113.35	111.70	113.35	351,984
04 Oct 13	113.80000 -0.50	114.35	113.60	114.00	260,390
03 Oct 13	114.30000 -1.00	116.35	114.15	115.50	278,920
02 Oct 13	115.30000 -2.65	117.70	115.10	117.70	455,448
01 Oct 13	117.95000 +2.60	118.10	115.15	115.25	500,836
30 Sep 13	115.35000 +0.30	115.55	114.00	114.40	386,404
27 Sep 13	115.05000 +0.35	115.45	113.80	115.05	279,892
26 Sep 13	114.70000 +0.70	114.95	113.70	114.70	336,354
25 Sep 13	114.00000 -0.90	115.60	113.70	114.75	474,524
24 Sep 13	114.90000 +1.20	115.10	113.60	113.60	387,638
23 Sep 13	113.70000 -0.50	114.45	113.20	114.25	334,898
20 Sep 13	114.20000 +0.60	115.00	113.45	113.50	1,000,422
19 Sep 13	113.60000 -0.40	114.95	113.25	114.90	606,628
18 Sep 13	114.00000 -0.80	114.80	113.45	114.80	372,800
17 Sep 13	114.80000 -0.30	115.55	113.85	114.90	348,872
16 Sep 13	115.10000 +2.85	116.85	112.85	113.30	763,060
13 Sep 13	112.25000 +1.25	112.25	110.60	110.80	423,114
12 Sep 13	111.00000 -0.90	112.05	110.40	111.35	384,356
11 Sep 13	111.90000 -0.65	112.75	111.60	112.75	332,342
10 Sep 13	112.55000 +1.00	112.95	111.75	111.75	408,782
09 Sep 13	111.55000 -0.25	112.05	110.95	111.60	278,584
06 Sep 13	111.80000 -0.45	112.15	110.75	111.85	479,392
05 Sep 13	112.25000 -1.70	113.80	111.25	113.80	623,212
04 Sep 13	113.95000 -1.15	115.65	112.30	115.15	511,442
03 Sep 13	115.10000 -1.15	116.50	115.10	116.30	291,598
02 Sep 13	116.25000 +1.30	116.25	115.15	115.70	255,246
30 Aug 13	114.95000 -1.05	116.15	114.05	116.05	372,680
29 Aug 13	116.00000 +0.90	116.05	114.85	115.25	253,924
28 Aug 13	115.10000 -1.95	116.50	114.90	116.50	349,332
27 Aug 13	117.05000 -2.55	119.00	117.05	119.00	394,188
26 Aug 13	119.60000 +0.40	120.05	118.70	118.70	162,358
23 Aug 13	119.20000 +0.65	119.35	118.15	118.65	263,006
22 Aug 13	118.55000 -0.45	120.05	118.40	119.00	332,636
21 Aug 13	119.00000 +0.85	119.60	118.00	118.00	378,920
20 Aug 13	118.15000 -0.45	118.80	117.20	117.50	309,492
19 Aug 13	118.60000 +0.05	119.05	117.70	118.75	315,764
16 Aug 13	118.55000 -0.45	118.95	117.70	118.95	370,678
15 Aug 13	119.00000 -0.70	120.40	118.25	120.00	248,562
14 Aug 13	119.70000 -0.20	120.95	119.70	120.35	253,906
13 Aug 13	119.90000 -0.15	120.60	119.35	120.25	265,302
12 Aug 13	120.05000 +0.65	120.10	118.45	119.50	392,086
09 Aug 13	119.40000 -1.30	121.15	119.40	121.15	542,596
08 Aug 13	120.70000 -0.35	121.80	119.85	121.80	535,274
07 Aug 13	121.05000 -2.20	124.45	120.35	124.45	553,630
06 Aug 13	123.25000 -2.85	128.50	120.05	126.70	1,090,886
05 Aug 13	126.10000 -0.50	127.25	125.00	126.45	340,592
02 Aug 13	126.60000 -0.55	127.40	125.80	127.40	319,922
01 Aug 13	127.15000 +2.85	127.60	125.10	125.30	598,922
31 Jul 13	124.30000 +1.45	124.40	121.75	124.00	447,292
30 Jul 13	122.85000 +0.90	123.80	122.45	122.90	307,494
29 Jul 13	121.95000 +0.40	122.95	121.65	121.95	289,590
26 Jul 13	121.55000 -1.75	123.90	121.10	123.85	354,894
25 Jul 13	123.30000 -0.10	124.55	122.10	123.40	483,712
24 Jul 13	123.40000 +2.40	124.40	120.65	121.05	620,748
23 Jul 13	121.00000 +1.55	121.10	119.20	119.90	354,996
22 Jul 13	119.45000 -0.40	120.40	118.90	120.15	224,060
19 Jul 13	119.85000 -0.80	121.10	119.10	120.60	848,422
18 Jul 13	120.65000 +2.15	121.05	118.35	118.75	565,410
17 Jul 13	118.50000 +1.00	118.70	116.30	117.90	434,200
16 Jul 13	117.50000 -1.00	118.60	117.20	118.45	282,186
15 Jul 13	118.50000 +0.85	119.00	117.70	118.00	429,812
12 Jul 13	117.65000 +0.95	118.15	116.55	116.55	331,634
11 Jul 13	116.70000 +0.25	117.20	116.05	117.00	278,562
10 Jul 13	116.45000 +0.70	116.90	115.35	115.60	306,434
09 Jul 13	115.75000 +0.00	117.25	115.35	116.40	384,152
08 Jul 13	115.75000 -0.40	117.60	115.65	116.55	469,986
05 Jul 13	116.15000 -1.50	118.10	115.80	118.00	446,610
04 Jul 13	117.65000 +1.20	118.35	116.40	116.95	415,176
03 Jul 13	116.45000 -0.80	117.10	114.75	116.55	421,150
02 Jul 13	117.25000 -0.55	118.30	116.95	118.00	354,566
01 Jul 13	117.80000 +0.75	118.90	116.50	117.05	398,970
28 Jun 13	117.05000 -2.80	120.30	116.05	120.30	704,688
27 Jun 13	119.85000 +2.95	120.70	117.65	117.80	726,206
26 Jun 13	116.90000 +1.90	118.00	114.90	114.90	671,068
25 Jun 13	115.00000 -0.55	116.50	114.65	116.00	717,172
24 Jun 13	115.55000 -3.80	119.45	115.25	119.00	832,318
21 Jun 13	119.35000 -3.75	122.30	119.35	122.00	1,399,690
20 Jun 13	123.10000 -2.20	124.25	122.90	124.15	468,084
19 Jun 13	125.30000 +2.00	126.00	121.95	123.55	660,056
18 Jun 13	123.30000 +0.20	123.55	122.35	122.70	248,726
17 Jun 13	123.10000 +0.90	124.05	122.25	122.35	261,486
14 Jun 13	122.20000 +0.45	122.70	120.95	122.25	378,772
13 Jun 13	121.75000 -1.25	122.25	120.40	121.90	445,682
12 Jun 13	123.00000 -0.95	124.20	122.90	123.85	363,298
11 Jun 13	123.95000 -0.10	124.00	122.40	123.85	408,664
10 Jun 13	124.05000 +1.80	124.50	121.65	121.65	397,566
07 Jun 13	122.25000 +1.50	122.40	118.85	121.15	534,900
06 Jun 13	120.75000 -1.55	122.65	120.75	122.30	329,212
05 Jun 13	122.30000 -0.40	124.30	122.10	122.10	510,602
04 Jun 13	122.70000 -0.60	123.85	121.90	123.75	523,062
03 Jun 13	123.30000 +1.05	124.05	120.25	121.65	616,896
31 May 13	122.25000 -0.25	123.15	121.15	122.30	540,824
30 May 13	122.50000 -0.50	123.10	121.55	122.80	256,280
29 May 13	123.00000 -2.40	125.15	122.85	125.15	427,846
28 May 13	125.40000 +1.90	125.95	124.05	124.35	386,692
27 May 13	123.50000 +0.65	123.85	122.90	123.85	138,034
24 May 13	122.85000 -1.05	124.55	122.05	124.30	479,196
23 May 13	123.90000 +0.40	124.95	122.70	123.90	869,114
22 May 13	123.50000 +4.10	123.85	119.40	119.40	731,994
21 May 13	119.40000 -0.30	119.85	118.40	118.80	440,540
20 May 13	119.70000 +0.70	119.80	119.10	119.10	265,058
17 May 13	119.00000 -0.10	119.65	118.40	118.80	745,202
16 May 13	119.10000 +0.15	120.00	118.75	119.20	574,340
15 May 13	118.95000 -1.00	119.75	117.40	119.75	852,666
14 May 13	119.95000 -2.70	127.50	119.65	126.45	1,142,332
13 May 13	122.65000 +0.45	122.85	121.25	121.85	341,354
10 May 13	122.20000 +2.15	122.55	120.65	120.65	544,206
09 May 13	120.05000 -0.70	120.75	119.85	120.40	295,212
08 May 13	120.75000 +0.25	121.10	119.40	119.85	450,262
07 May 13	120.50000 +5.25	120.60	115.85	116.35	701,092
06 May 13	115.25000 -1.25	116.80	115.10	116.60	198,396
03 May 13	116.50000 +0.25	117.60	115.20	115.90	469,506
02 May 13	116.25000 +0.65	116.70	115.00	115.25	551,442
30 Apr 13	115.60000 +1.20	115.85	114.40	114.40	437,760
29 Apr 13	114.40000 -1.65	116.00	114.00	115.10	551,400
26 Apr 13	116.05000 -1.05	117.00	115.25	116.90	664,452
25 Apr 13	117.10000 -0.80	118.00	116.30	117.00	511,334
24 Apr 13	117.90000 -0.45	119.05	116.45	118.35	556,544
23 Apr 13	118.35000 +2.05	118.40	116.30	116.60	802,700
22 Apr 13	116.30000 -1.15	118.40	116.05	118.40	480,112
19 Apr 13	117.45000 +0.65	119.10	116.75	117.50	715,190
18 Apr 13	116.80000 +0.00	118.30	116.45	116.90	338,622
17 Apr 13	116.80000 -1.75	118.95	116.50	118.75	544,940
16 Apr 13	118.55000 -0.65	119.95	117.60	118.90	327,042
15 Apr 13	119.20000 +0.90	119.60	118.05	118.50	403,598
12 Apr 13	118.30000 -2.25	120.40	117.80	120.05	450,730
11 Apr 13	120.55000 +1.70	120.55	118.30	118.30	300,052
10 Apr 13	118.85000 +2.25	119.25	115.85	116.70	505,614
09 Apr 13	116.60000 +0.35	117.35	116.05	116.95	387,820
08 Apr 13	116.25000 +0.35	117.50	115.75	115.75	319,906
05 Apr 13	115.90000 -3.70	119.40	115.60	119.40	510,004
04 Apr 13	119.60000 -0.10	121.20	119.35	120.25	504,386
03 Apr 13	119.70000 +0.50	120.05	118.90	118.90	393,060
02 Apr 13	119.20000 +1.50	119.45	117.00	117.00	482,178
28 Mar 13	117.70000 +0.10	118.25	117.10	117.45	355,166
27 Mar 13	117.60000 +0.75	118.00	116.80	117.00	387,126
26 Mar 13	116.85000 +2.65	116.90	114.40	114.45	386,964
25 Mar 13	114.20000 -0.80	115.30	113.50	115.30	604,454
22 Mar 13	115.00000 -0.70	117.00	115.00	115.75	458,106
21 Mar 13	115.70000 +0.50	115.85	114.55	115.45	662,784
20 Mar 13	115.20000 +1.25	115.75	114.25	114.25	407,858
19 Mar 13	113.95000 +1.20	114.45	111.95	112.60	570,618
18 Mar 13	112.75000 +0.15	112.95	111.15	111.75	427,254
15 Mar 13	112.60000 -0.20	113.15	112.40	112.95	1,076,556
14 Mar 13	112.80000 -0.65	113.85	112.35	113.85	381,386
13 Mar 13	113.45000 +0.65	114.00	112.20	112.70	340,038
12 Mar 13	112.80000 +0.35	113.30	111.55	112.35	428,852
11 Mar 13	112.45000 -1.90	113.60	111.95	113.25	451,510
08 Mar 13	114.35000 +2.15	115.35	113.55	114.00	709,194
07 Mar 13	112.20000 +3.15	114.80	111.30	112.20	1,183,472
06 Mar 13	109.05000 -0.90	110.50	108.10	110.00	728,852
05 Mar 13	109.95000 +0.45	110.70	109.85	109.95	495,638
04 Mar 13	109.50000 -0.25	110.30	109.25	109.90	359,992
01 Mar 13	109.75000 +1.75	110.30	108.00	108.00	694,102
28 Feb 13	108.00000 +2.50	108.25	105.50	105.50	553,084
27 Feb 13	105.50000 -0.50	106.35	105.25	106.35	282,344
26 Feb 13	106.00000 -0.45	106.90	105.40	105.50	355,596
25 Feb 13	106.45000 +0.85	107.00	102.60	103.05	709,670
22 Feb 13	105.60000 +0.65	105.60	104.30	105.00	343,626
21 Feb 13	104.95000 -0.50	105.70	103.85	105.20	326,174
20 Feb 13	105.45000 -0.90	106.35	105.00	106.35	331,424
19 Feb 13	106.35000 +2.95	106.60	103.25	103.25	525,258
18 Feb 13	103.40000 +0.05	103.75	102.85	103.45	208,238
15 Feb 13	103.35000 +1.40	104.00	101.30	101.90	668,030
14 Feb 13	101.95000 -0.25	103.10	101.45	101.95	436,006
13 Feb 13	102.20000 +1.95	102.35	100.10	100.25	556,564
12 Feb 13	100.25000 +1.15	100.60	98.76	99.16	719,414
11 Feb 13	99.10000 +2.04	99.77	97.56	97.99	1,212,934
08 Feb 13	97.06000 -1.14	98.76	96.94	98.52	619,524
07 Feb 13	98.20000 -0.79	99.28	98.05	99.00	575,602
06 Feb 13	98.99000 -2.11	101.35	98.86	101.00	588,348
05 Feb 13	101.10000 -0.60	102.15	101.00	101.65	459,962
04 Feb 13	101.70000 -2.15	104.60	101.70	103.85	680,218
01 Feb 13	103.85000 +1.40	104.30	102.45	102.55	487,790
31 Jan 13	102.45000 +1.45	102.55	100.30	100.50	588,124
30 Jan 13	101.00000 -0.95	101.95	100.65	101.95	350,096
29 Jan 13	101.95000 +0.05	102.55	101.55	102.20	281,682
28 Jan 13	101.90000 -1.15	102.75	101.35	102.75	337,918
25 Jan 13	103.05000 +1.60	103.10	101.25	101.25	322,690
24 Jan 13	101.45000 -0.25	102.00	100.90	101.50	291,362
23 Jan 13	101.70000 +2.42	101.70	99.13	99.13	561,052
22 Jan 13	99.28000 +0.05	100.10	98.36	99.09	610,086
21 Jan 13	99.23000 -0.46	99.94	98.83	99.94	435,688
18 Jan 13	99.69000 -1.36	101.10	99.54	101.10	504,746
17 Jan 13	101.05000 -0.10	101.35	100.20	100.95	490,732
16 Jan 13	101.15000 +0.20	101.50	100.60	100.90	380,058
15 Jan 13	100.95000 -0.45	101.30	100.20	101.25	416,198
14 Jan 13	101.40000 -0.15	102.30	101.10	101.60	255,548
11 Jan 13	101.55000 -0.70	102.95	101.15	102.25	346,754
10 Jan 13	102.25000 -0.50	103.10	101.95	103.00	447,242
09 Jan 13	102.75000 +0.50	103.10	102.10	102.80	430,280
08 Jan 13	102.25000 +2.43	102.50	99.42	99.42	672,680
07 Jan 13	99.82000 -0.58	100.05	98.66	99.00	790,408
04 Jan 13	100.40000 -1.15	100.40	99.30	99.99	889,436
03 Jan 13	101.55000 +0.05	101.70	100.65	101.25	423,394
02 Jan 13	101.50000 +1.67	101.55	100.30	100.75	580,744
28 Dec 12	99.83000 +0.26	99.98	99.34	99.70	234,454
27 Dec 12	99.57000 -1.33	99.70	98.89	99.45	599,432
21 Dec 12	100.90000 +0.25	101.30	99.90	99.98	1,035,698
20 Dec 12	100.65000 +1.22	100.65	99.01	99.01	616,990
19 Dec 12	99.43000 -2.12	100.20	97.50	98.40	1,665,290
18 Dec 12	101.55000 -0.55	102.50	101.55	102.20	496,694
17 Dec 12	102.10000 -0.75	103.10	100.90	103.00	431,256
14 Dec 12	102.85000 -0.20	103.50	102.45	103.20	354,252
13 Dec 12	103.05000 -1.10	104.55	102.85	104.20	356,864
12 Dec 12	104.15000 -0.80	104.95	103.75	104.85	380,810
11 Dec 12	104.95000 -0.80	106.10	104.75	105.45	349,802
10 Dec 12	105.75000 +1.55	105.90	103.60	103.70	353,400
07 Dec 12	104.20000 -2.35	106.35	104.20	106.25	648,434
06 Dec 12	106.55000 +3.50	106.55	103.20	103.20	833,800
05 Dec 12	103.05000 +0.65	103.20	102.55	102.80	275,326
04 Dec 12	102.40000 -0.05	102.95	101.75	102.20	180,508
03 Dec 12	102.45000 -0.40	103.35	102.45	103.00	277,278
30 Nov 12	102.85000 -0.15	103.35	102.35	103.10	273,272
29 Nov 12	103.00000 +0.85	103.40	102.45	102.55	339,172
28 Nov 12	102.15000 +0.30	102.45	101.30	101.85	270,816
27 Nov 12	101.85000 +1.65	102.25	100.25	100.25	375,118
26 Nov 12	100.20000 -0.05	100.70	99.86	100.25	225,784
23 Nov 12	100.25000 -0.05	100.70	99.94	100.60	316,584
22 Nov 12	100.30000 +0.89	100.55	99.45	99.49	260,554
21 Nov 12	99.41000 -0.59	100.20	99.10	99.95	347,678
20 Nov 12	100.00000 +1.25	100.05	98.17	98.33	420,750
19 Nov 12	98.75000 +1.61	98.81	97.22	97.40	393,298
16 Nov 12	97.14000 -2.16	99.39	97.12	99.30	758,806
15 Nov 12	99.30000 +1.28	99.90	97.90	99.69	711,210
14 Nov 12	98.02000 -0.32	99.59	97.97	98.40	481,340
13 Nov 12	98.34000 -0.06	98.73	97.43	97.82	340,730
12 Nov 12	98.40000 +1.15	98.63	97.16	97.80	342,400
09 Nov 12	97.25000 +0.55	97.60	96.41	96.90	462,696
08 Nov 12	96.70000 -1.06	98.71	96.52	98.06	431,056
07 Nov 12	97.76000 -1.51	100.35	97.76	99.83	402,328
06 Nov 12	99.27000 +0.75	99.37	98.40	98.79	261,302
05 Nov 12	98.52000 +0.36	98.89	97.54	97.54	285,966
02 Nov 12	98.16000 -0.62	98.66	96.99	97.16	479,422
01 Nov 12	98.78000 +0.18	99.06	97.91	98.50	455,918
31 Oct 12	98.60000 -1.02	100.15	98.60	99.55	441,230
30 Oct 12	99.62000 -0.01	100.15	99.59	99.90	387,920
29 Oct 12	99.63000 +0.50	99.77	98.67	99.00	309,736
26 Oct 12	99.13000 +0.66	99.28	98.03	98.41	319,270
25 Oct 12	98.47000 +1.15	98.94	97.36	97.72	291,680
24 Oct 12	97.32000 -0.03	97.86	97.15	97.70	347,340
23 Oct 12	97.35000 -2.16	99.79	97.33	99.33	607,518
22 Oct 12	99.51000 -1.04	100.55	99.46	100.40	321,624
19 Oct 12	100.55000 -0.25	101.00	100.30	100.75	543,560
18 Oct 12	100.80000 +0.40	100.90	100.00	100.40	337,262
17 Oct 12	100.40000 -0.20	100.70	100.05	100.50	290,700
16 Oct 12	100.60000 +2.06	100.65	98.65	98.65	461,860
15 Oct 12	98.54000 +1.08	98.54	97.42	97.43	307,676
12 Oct 12	97.46000 -1.04	98.24	97.34	98.09	545,022
11 Oct 12	98.50000 +0.07	99.26	98.48	98.63	397,472
10 Oct 12	98.43000 +0.26	98.54	98.09	98.17	367,784
09 Oct 12	98.17000 -0.21	98.78	97.75	98.78	319,314
08 Oct 12	98.38000 -0.46	98.70	98.03	98.50	462,092
05 Oct 12	98.84000 +0.12	99.24	98.50	99.00	361,232
04 Oct 12	98.72000 +0.74	99.11	98.17	98.26	483,656
03 Oct 12	97.98000 +0.76	97.98	96.76	97.16	405,468
02 Oct 12	97.22000 -0.45	97.55	96.87	97.26	486,718
01 Oct 12	97.67000 +1.67	97.90	96.24	96.38	627,888
28 Sep 12	96.00000 -0.31	96.95	95.62	96.64	755,194
27 Sep 12	96.31000 +1.28	96.46	94.98	95.12	526,748
26 Sep 12	95.03000 +0.58	95.22	94.01	94.03	729,056
25 Sep 12	94.45000 -1.20	96.26	94.35	95.74	961,170
24 Sep 12	95.65000 +0.54	95.70	94.48	94.62	457,336
21 Sep 12	95.11000 +1.46	95.11	93.45	94.16	1,443,280
20 Sep 12	93.65000 +0.16	93.71	92.70	93.06	607,016
19 Sep 12	93.49000 -0.39	94.12	93.16	94.00	487,248
18 Sep 12	93.88000 -0.97	94.46	92.62	92.96	1,063,148
17 Sep 12	94.85000 +0.83	94.85	94.00	94.00	608,710
14 Sep 12	94.02000 -1.49	96.41	93.76	96.41	1,038,738
13 Sep 12	95.51000 +1.18	96.60	94.67	94.70	778,182
12 Sep 12	94.33000 -0.08	94.89	93.52	94.39	519,814
11 Sep 12	94.41000 +0.66	94.64	93.46	93.60	368,288
10 Sep 12	93.75000 -1.42	94.92	93.14	94.55	785,958
07 Sep 12	95.17000 +0.17	95.26	93.70	94.86	674,226
06 Sep 12	95.00000 +3.15	95.00	91.67	91.69	879,600
05 Sep 12	91.85000 +1.07	92.60	90.51	90.59	487,176
04 Sep 12	90.78000 -1.09	91.95	90.60	91.95	299,012
03 Sep 12	91.87000 +0.93	91.92	90.52	90.52	335,868
31 Aug 12	90.94000 +1.00	91.69	89.87	90.12	577,574
30 Aug 12	89.94000 -0.07	90.35	89.02	89.59	422,856
29 Aug 12	90.01000 -0.24	90.60	89.58	90.41	532,570
28 Aug 12	90.25000 -0.16	90.67	89.84	89.94	328,350
27 Aug 12	90.41000 +0.02	90.57	89.77	90.39	220,410
24 Aug 12	90.39000 +0.91	90.75	89.60	89.69	521,568
23 Aug 12	89.48000 +0.23	90.11	88.58	89.56	552,106
22 Aug 12	89.25000 -0.62	89.69	88.82	89.52	405,058
21 Aug 12	89.87000 -0.65	90.32	89.50	90.32	448,136
20 Aug 12	90.52000 +0.48	90.66	89.49	89.92	484,654
17 Aug 12	90.04000 +0.34	90.20	88.68	89.65	854,988
16 Aug 12	89.70000 +3.12	89.82	86.43	86.54	1,067,708
15 Aug 12	86.58000 +0.58	87.10	86.00	86.29	770,450
14 Aug 12	86.00000 +3.50	86.98	83.69	83.85	1,650,356
13 Aug 12	82.50000 +1.42	82.99	81.01	81.13	651,298
10 Aug 12	81.08000 -0.06	81.14	80.19	80.98	334,914
09 Aug 12	81.14000 +0.19	81.37	80.45	81.02	319,144
08 Aug 12	80.95000 -0.21	81.29	80.34	80.92	383,910
07 Aug 12	81.16000 -0.69	82.18	80.80	81.67	474,314
06 Aug 12	81.85000 -0.26	82.08	80.97	81.68	366,470
03 Aug 12	82.11000 +2.29	82.12	79.55	79.70	579,984
02 Aug 12	79.82000 -1.56	81.80	79.54	81.05	608,086
01 Aug 12	81.38000 -0.50	82.04	81.20	82.00	341,722
31 Jul 12	81.88000 +0.08	82.63	81.55	81.59	381,416
30 Jul 12	81.80000 +0.16	82.27	81.32	81.82	428,130
27 Jul 12	81.64000 +0.28	81.86	80.23	81.49	341,638
26 Jul 12	81.36000 +2.57	81.51	78.53	79.00	638,074
25 Jul 12	78.79000 -0.13	79.20	78.36	78.53	479,096
24 Jul 12	78.92000 -0.62	80.19	78.76	79.47	392,998
23 Jul 12	79.54000 -2.48	82.80	78.95	81.55	595,770
20 Jul 12	82.02000 -0.48	83.63	81.79	82.61	1,002,608
19 Jul 12	82.50000 +1.93	82.66	80.54	80.65	577,876
18 Jul 12	80.57000 +2.23	80.73	78.55	78.60	486,144
17 Jul 12	78.34000 +0.21	78.80	78.00	78.20	332,588
16 Jul 12	78.13000 +0.03	78.46	77.54	77.92	531,354
13 Jul 12	78.10000 +0.64	78.37	77.61	77.99	427,668
12 Jul 12	77.46000 -0.91	78.33	76.95	78.29	490,216
11 Jul 12	78.37000 -1.12	79.49	77.94	79.23	487,992
10 Jul 12	79.49000 +0.87	80.11	78.12	78.95	459,056
09 Jul 12	78.62000 +0.02	78.86	78.21	78.80	481,684
06 Jul 12	78.60000 +0.46	79.73	78.20	78.20	547,224
05 Jul 12	78.14000 -1.81	79.89	77.95	79.10	763,238
04 Jul 12	79.95000 -0.03	80.36	79.61	80.12	283,736
03 Jul 12	79.98000 +0.59	80.16	79.16	79.45	528,736
02 Jul 12	79.39000 +0.67	79.47	78.37	79.06	480,648
29 Jun 12	78.72000 +1.88	78.93	77.70	78.64	542,082
28 Jun 12	76.84000 -0.78	78.00	76.24	77.63	401,306
27 Jun 12	77.62000 +1.50	77.62	76.15	76.44	508,722
26 Jun 12	76.12000 +0.33	76.68	75.69	76.14	416,068
25 Jun 12	75.79000 -1.58	77.07	75.47	76.87	625,412
22 Jun 12	77.37000 -0.58	77.94	77.10	77.53	345,758
21 Jun 12	77.95000 -0.36	78.91	77.84	78.08	464,792
20 Jun 12	78.31000 -0.91	79.12	78.05	79.09	464,366
19 Jun 12	79.22000 +1.69	79.64	77.09	77.57	828,716
18 Jun 12	77.53000 +1.36	77.57	76.85	76.92	591,930
15 Jun 12	76.17000 +1.51	76.19	74.20	74.99	1,394,522
14 Jun 12	74.66000 -0.55	75.92	74.46	75.25	551,948
13 Jun 12	75.21000 +0.73	75.38	74.30	74.55	559,598
12 Jun 12	74.48000 +0.27	74.66	73.62	74.04	466,514
11 Jun 12	74.21000 -0.12	75.75	74.10	75.66	482,026
08 Jun 12	74.33000 -0.69	74.96	73.91	74.53	741,752
07 Jun 12	75.02000 +0.45	75.81	74.49	75.00	820,504
06 Jun 12	74.57000 +2.20	74.83	72.79	73.00	1,119,014
05 Jun 12	72.37000 -0.63	73.53	71.95	73.19	403,966
04 Jun 12	73.00000 -1.28	74.38	72.84	73.92	479,244
01 Jun 12	74.28000 -0.53	75.11	73.26	74.81	1,294,280
31 May 12	74.81000 +0.53	75.18	74.23	75.18	733,616
30 May 12	74.28000 -1.20	75.35	74.22	75.04	534,170
29 May 12	75.48000 +0.21	76.40	75.15	76.12	479,758
28 May 12	75.27000 +0.27	76.47	75.05	75.59	346,776
25 May 12	75.00000 +0.17	75.36	74.40	75.00	714,740
24 May 12	74.83000 -0.79	76.46	74.71	76.18	896,168
23 May 12	75.62000 -0.95	77.48	75.53	76.24	1,365,096
22 May 12	76.57000 +0.53	76.65	74.92	76.02	864,172
21 May 12	76.04000 +2.10	76.80	74.74	75.39	1,146,400
18 May 12	73.94000 -1.46	74.66	73.65	74.57	1,115,372
17 May 12	75.40000 -0.25	76.17	75.17	75.91	551,384
16 May 12	75.65000 -0.76	76.84	75.45	76.53	1,098,606
15 May 12	76.41000 -2.19	78.96	75.62	78.96	1,977,640
14 May 12	78.60000 -0.85	79.03	77.87	78.61	867,616
11 May 12	79.45000 +0.12	79.60	78.16	78.88	822,154
10 May 12	79.33000 -0.66	80.45	78.99	80.39	457,866
09 May 12	79.99000 +0.09	80.33	76.71	80.33	1,436,672
08 May 12	79.90000 -1.00	81.02	79.64	80.44	580,686
07 May 12	80.90000 -0.65	81.31	79.54	79.98	544,072
04 May 12	81.55000 -2.56	83.72	81.46	83.69	789,830
03 May 12	84.11000 +0.84	84.95	83.31	83.87	561,674
02 May 12	83.27000 +0.27	84.75	82.93	84.24	601,310
30 Apr 12	83.00000 -0.55	83.90	83.00	83.80	273,282
27 Apr 12	83.55000 +0.78	83.78	82.23	82.66	270,600
26 Apr 12	82.77000 -0.73	83.71	81.79	83.08	547,300
25 Apr 12	83.50000 +0.13	83.60	82.76	83.60	449,790
24 Apr 12	83.37000 +0.99	83.38	82.13	82.54	648,540
23 Apr 12	82.38000 -4.07	84.97	81.89	84.61	903,832
20 Apr 12	86.45000 +2.76	86.45	83.80	84.00	1,363,534
19 Apr 12	83.69000 +0.78	84.09	83.22	83.46	752,572
18 Apr 12	82.91000 -0.51	83.72	82.91	83.00	321,802
17 Apr 12	83.42000 +1.25	83.63	81.41	82.12	655,562
16 Apr 12	82.17000 +1.47	82.54	80.33	80.33	667,706
13 Apr 12	80.70000 -1.53	83.00	80.31	82.23	774,686
12 Apr 12	82.23000 +1.13	82.54	80.97	81.06	540,972
11 Apr 12	81.10000 -0.26	82.00	80.97	81.89	672,604
10 Apr 12	81.36000 -2.04	83.17	81.36	82.23	1,001,244
05 Apr 12	83.40000 -1.52	84.72	82.87	84.72	754,870
04 Apr 12	84.92000 -1.26	86.72	84.92	85.92	895,100
03 Apr 12	86.18000 -0.37	87.45	86.12	86.47	747,254
02 Apr 12	86.55000 +3.57	86.55	82.90	83.16	1,149,660
30 Mar 12	82.98000 +0.43	83.37	82.36	82.75	467,068
29 Mar 12	82.55000 -0.16	82.72	82.08	82.37	613,854
28 Mar 12	82.71000 -0.39	83.50	82.43	82.79	787,784
27 Mar 12	83.10000 +0.10	83.42	82.68	83.24	544,070
26 Mar 12	83.00000 +1.60	83.00	81.14	81.65	572,648
23 Mar 12	81.40000 -0.16	81.82	80.93	81.41	501,368
22 Mar 12	81.56000 -0.53	82.20	80.87	81.88	501,554
21 Mar 12	82.09000 -0.11	82.56	81.73	82.32	422,186
20 Mar 12	82.20000 +0.11	82.34	81.56	81.99	457,554
19 Mar 12	82.09000 +0.10	82.33	81.33	81.85	460,020
16 Mar 12	81.99000 -0.42	82.54	80.99	82.36	1,692,188
15 Mar 12	82.41000 -0.69	83.58	81.78	82.99	681,948
14 Mar 12	83.10000 +1.17	83.38	81.95	82.06	1,436,342
13 Mar 12	81.93000 +1.98	81.93	79.91	80.50	1,316,024
12 Mar 12	79.95000 +0.35	80.50	79.31	79.59	752,030
09 Mar 12	79.60000 +2.84	79.60	77.75	78.25	1,468,584
08 Mar 12	76.76000 +0.81	77.30	76.22	76.44	819,534
07 Mar 12	75.95000 -1.55	78.25	75.67	77.72	1,296,774
06 Mar 12	77.50000 -3.17	81.29	77.50	80.67	1,556,126
05 Mar 12	80.67000 -0.07	81.31	79.52	80.29	758,782
02 Mar 12	80.74000 +2.02	81.40	79.80	79.92	1,309,740
01 Mar 12	78.72000 +1.11	79.27	77.25	77.25	947,958
29 Feb 12	77.61000 -0.69	78.70	77.32	78.37	580,624
28 Feb 12	78.30000 +0.87	78.35	76.70	77.69	732,074
27 Feb 12	77.43000 -2.05	79.09	76.67	79.00	1,514,472
24 Feb 12	79.48000 -1.18	81.45	79.20	80.90	1,029,432
23 Feb 12	80.66000 +0.00	81.53	80.13	80.80	689,714
22 Feb 12	80.66000 +0.05	81.20	80.16	80.45	611,458
21 Feb 12	80.61000 -0.16	81.27	80.30	81.00	465,010
20 Feb 12	80.77000 -0.67	81.86	80.41	81.86	427,342
17 Feb 12	81.44000 +0.21	81.59	80.65	81.42	640,724
16 Feb 12	81.23000 -0.90	81.94	80.94	81.58	563,594
15 Feb 12	82.13000 +0.58	82.28	81.40	81.98	617,906
14 Feb 12	81.55000 -0.45	82.08	81.00	81.40	498,720
13 Feb 12	82.00000 +0.40	82.05	81.32	81.73	412,362
10 Feb 12	81.60000 +0.60	81.74	80.43	80.77	609,770
09 Feb 12	81.00000 +0.06	81.26	80.14	81.10	649,150
08 Feb 12	80.94000 -0.26	81.96	80.76	81.56	427,864
07 Feb 12	81.20000 -0.09	81.84	80.37	81.48	485,364
06 Feb 12	81.29000 -0.26	81.60	80.76	81.38	404,314
03 Feb 12	81.55000 +0.05	82.73	80.70	81.60	779,898
02 Feb 12	81.50000 -0.08	83.06	81.01	81.47	1,049,134
01 Feb 12	81.58000 +1.82	81.80	79.84	80.00	809,370
31 Jan 12	79.76000 -0.41	80.49	79.61	80.22	910,240
30 Jan 12	80.17000 +1.65	80.18	78.00	78.00	821,106
27 Jan 12	78.52000 +0.24	79.36	77.94	78.00	696,978
26 Jan 12	78.28000 +0.88	78.47	77.43	77.83	728,490
25 Jan 12	77.40000 +0.10	77.87	76.95	77.62	558,904
24 Jan 12	77.30000 +0.00	77.81	76.83	77.01	381,138
23 Jan 12	77.30000 +0.40	77.30	76.32	76.95	389,274
20 Jan 12	76.90000 -0.80	77.79	76.70	77.60	726,696
19 Jan 12	77.70000 +0.11	77.89	77.04	77.74	797,790
18 Jan 12	77.59000 +0.73	77.80	76.04	76.04	680,450
17 Jan 12	76.86000 +1.15	77.15	75.68	76.25	500,388
16 Jan 12	75.71000 +0.04	75.94	75.22	75.39	320,804
13 Jan 12	75.67000 +0.22	76.32	75.21	76.27	440,998
12 Jan 12	75.45000 -1.14	76.65	75.21	76.60	791,204
11 Jan 12	76.59000 -1.06	77.78	75.61	77.44	811,610
10 Jan 12	77.65000 +1.12	78.13	77.14	77.39	743,436
09 Jan 12	76.53000 -1.21	77.92	76.41	77.50	611,800
06 Jan 12	77.74000 -0.16	78.31	77.29	78.01	520,570
05 Jan 12	77.90000 -0.50	79.01	77.47	78.30	772,236
04 Jan 12	78.40000 -0.54	79.83	78.31	78.58	684,384
03 Jan 12	78.94000 +0.76	79.35	78.35	78.40	690,702
02 Jan 12	78.18000 +1.15	78.18	76.24	76.80	478,332
30 Dec 11	77.03000 +0.64	77.21	76.21	76.53	242,680
29 Dec 11	76.39000 +0.28	76.53	75.98	76.49	240,186
28 Dec 11	76.11000 +0.31	76.94	75.54	75.58	352,516
27 Dec 11	75.80000 -0.95	77.24	75.68	76.92	259,960
23 Dec 11	76.75000 +1.42	76.89	75.17	75.75	305,550
22 Dec 11	75.33000 +0.16	75.63	74.83	75.46	501,744
21 Dec 11	75.17000 -0.03	75.95	75.01	75.65	447,168
20 Dec 11	75.20000 +1.81	75.20	73.40	73.45	849,040
19 Dec 11	73.39000 -0.37	74.60	72.97	73.80	890,098
16 Dec 11	73.76000 -0.74	74.73	73.50	74.69	1,711,674
15 Dec 11	74.50000 +1.06	74.83	73.66	73.90	974,364
14 Dec 11	73.44000 -0.14	73.76	72.66	73.25	707,702
13 Dec 11	73.58000 +1.48	74.14	72.37	72.37	740,226
12 Dec 11	72.10000 -1.32	73.35	72.10	73.01	477,780
09 Dec 11	73.42000 +0.54	73.64	72.13	72.20	433,874
08 Dec 11	72.88000 +0.37	73.80	72.43	72.80	683,756
07 Dec 11	72.51000 -0.73	73.71	71.77	73.70	665,582
06 Dec 11	73.24000 +0.59	73.76	72.24	72.32	509,460
05 Dec 11	72.65000 +0.00	73.79	72.48	73.14	489,064
02 Dec 11	72.65000 -0.56	74.07	72.36	74.00	752,672
01 Dec 11	73.21000 -0.59	73.89	73.08	73.83	891,640
30 Nov 11	73.80000 +1.73	73.87	71.28	71.63	1,170,156
29 Nov 11	72.07000 +1.03	72.26	70.69	70.75	950,514
28 Nov 11	71.04000 +0.82	71.47	70.48	71.02	647,766
25 Nov 11	70.22000 +1.13	70.65	68.67	68.97	353,086
24 Nov 11	69.09000 -0.71	70.39	68.84	70.03	553,928
23 Nov 11	69.80000 +0.03	70.53	69.48	69.58	602,814
22 Nov 11	69.77000 +0.35	70.48	69.62	69.95	609,142
21 Nov 11	69.42000 -1.13	70.27	69.01	70.20	1,027,966
18 Nov 11	70.55000 -0.36	71.27	69.66	70.50	804,270
17 Nov 11	70.91000 -0.96	72.73	70.20	72.73	959,666
16 Nov 11	71.87000 -0.39	73.39	71.44	71.95	424,632
15 Nov 11	72.26000 +0.26	73.09	70.68	71.41	711,624
14 Nov 11	72.00000 +0.08	72.75	71.61	72.47	470,948
11 Nov 11	71.92000 +0.99	72.00	70.56	70.93	587,046
10 Nov 11	70.93000 +1.28	71.01	68.22	68.49	804,010
09 Nov 11	69.65000 -1.12	71.84	68.73	71.56	759,616
08 Nov 11	70.77000 +0.90	72.18	70.08	70.30	695,878
07 Nov 11	69.87000 -2.99	72.43	69.86	71.91	1,245,392
04 Nov 11	72.86000 +0.86	74.00	71.50	72.05	1,583,674
03 Nov 11	72.00000 +2.29	72.00	68.40	68.44	1,164,796
02 Nov 11	69.71000 +2.41	70.00	67.51	67.91	1,267,342
01 Nov 11	67.30000 -0.30	67.99	65.18	66.56	1,489,278
31 Oct 11	67.60000 -2.03	69.67	67.60	69.15	906,890
28 Oct 11	69.63000 +1.94	70.00	67.86	67.99	1,216,882
27 Oct 11	67.69000 +2.62	68.10	66.50	67.00	1,381,498
26 Oct 11	65.07000 +5.09	65.45	61.05	61.20	2,656,948
25 Oct 11	59.98000 -1.28	61.43	59.78	61.18	639,888
24 Oct 11	61.26000 +0.32	61.44	60.25	61.15	571,942
21 Oct 11	60.94000 +0.53	61.14	59.73	60.70	757,516
20 Oct 11	60.41000 -0.77	61.57	60.41	60.54	537,618
19 Oct 11	61.18000 -0.20	61.84	60.72	61.38	564,866
18 Oct 11	61.38000 +1.42	61.76	59.56	59.70	600,836
17 Oct 11	59.96000 -0.58	61.10	59.96	60.76	557,580
14 Oct 11	60.54000 +0.88	60.88	59.76	59.78	704,516
13 Oct 11	59.66000 -1.34	61.00	59.34	60.47	718,286
12 Oct 11	61.00000 +0.22	61.20	60.25	60.56	607,006
11 Oct 11	60.78000 -0.11	61.50	60.25	60.89	380,014
10 Oct 11	60.89000 +1.51	61.05	59.71	60.14	630,122
07 Oct 11	59.38000 -0.23	60.01	59.11	59.35	507,136
06 Oct 11	59.61000 -0.13	60.19	58.40	60.05	1,024,224
05 Oct 11	59.74000 +1.01	59.98	58.60	59.48	573,900
04 Oct 11	58.73000 -2.74	61.15	58.15	61.05	1,124,446
03 Oct 11	61.47000 -0.03	61.72	60.32	60.71	518,772
30 Sep 11	61.50000 -0.12	61.81	60.65	61.81	709,648
29 Sep 11	61.62000 +0.00	62.58	61.36	61.69	729,786
28 Sep 11	61.62000 +0.92	62.20	60.35	60.40	786,984
27 Sep 11	60.70000 +2.72	60.77	58.88	59.00	983,242
26 Sep 11	57.98000 +0.83	58.68	56.29	56.61	677,032
23 Sep 11	57.15000 -0.27	57.80	56.10	57.80	746,692
22 Sep 11	57.42000 -2.39	58.50	57.05	58.50	1,072,026
21 Sep 11	59.81000 -1.39	61.28	59.72	61.01	745,128
20 Sep 11	61.20000 +2.30	61.34	58.78	58.78	916,906
19 Sep 11	58.90000 -0.63	59.49	58.43	58.80	707,868
16 Sep 11	59.53000 +1.69	60.30	58.10	58.29	2,799,304
15 Sep 11	57.84000 +0.91	58.13	56.59	57.22	1,704,186
14 Sep 11	56.93000 -0.32	57.59	56.43	56.61	1,314,090
13 Sep 11	57.25000 +0.43	57.59	55.92	57.59	1,571,780
12 Sep 11	56.82000 -2.25	57.98	56.56	57.91	1,252,382
09 Sep 11	59.07000 -2.02	60.96	59.03	60.89	706,122
08 Sep 11	61.09000 -0.52	62.13	60.44	61.47	937,546
07 Sep 11	61.61000 +3.25	61.69	59.33	60.05	1,346,672
06 Sep 11	58.36000 +0.15	58.59	57.29	58.15	1,683,546
05 Sep 11	58.21000 -2.61	59.76	58.21	59.45	1,019,908
02 Sep 11	60.82000 -1.64	61.82	59.92	61.59	879,348
01 Sep 11	62.46000 +0.02	63.14	61.01	62.23	943,620
31 Aug 11	62.44000 +1.24	62.80	61.03	61.21	1,115,118
30 Aug 11	61.20000 +0.19	61.38	60.29	61.17	898,858
29 Aug 11	61.01000 +1.03	61.20	60.31	60.68	548,056
26 Aug 11	59.98000 -1.59	61.59	58.38	61.27	1,719,374
25 Aug 11	61.57000 -0.79	62.94	60.49	62.69	955,778
24 Aug 11	62.36000 +0.31	62.78	61.50	62.41	1,223,732
23 Aug 11	62.05000 -0.26	63.62	61.78	62.57	1,040,004
22 Aug 11	62.31000 -0.13	63.60	61.57	62.00	1,047,254
19 Aug 11	62.44000 -1.07	63.71	61.21	63.19	2,329,168
18 Aug 11	63.51000 -1.64	64.85	62.41	64.28	1,564,026
17 Aug 11	65.15000 +0.15	65.44	64.26	64.67	678,444
16 Aug 11	65.00000 -0.50	65.42	64.15	64.78	886,636
15 Aug 11	65.50000 +0.69	65.92	64.58	65.47	1,085,410
12 Aug 11	64.81000 +1.44	65.14	62.15	63.17	1,080,108
11 Aug 11	63.37000 +1.48	63.66	60.83	62.60	1,634,088
10 Aug 11	61.89000 -3.08	66.54	61.81	65.63	2,059,496
09 Aug 11	64.97000 +0.17	65.20	60.06	64.30	2,635,130
08 Aug 11	64.80000 -2.82	67.82	64.80	67.00	1,802,404
05 Aug 11	67.62000 -1.19	69.72	66.15	67.45	2,539,580
04 Aug 11	68.81000 -2.55	72.50	68.81	71.88	1,645,604
03 Aug 11	71.36000 -1.39	72.38	70.97	72.30	1,477,058
02 Aug 11	72.75000 -0.66	73.32	72.62	73.01	1,112,726
01 Aug 11	73.41000 -1.13	75.31	73.41	75.31	910,510
29 Jul 11	74.54000 -0.75	75.15	74.20	74.20	1,330,822
28 Jul 11	75.29000 +1.53	75.59	73.05	73.05	1,538,322
27 Jul 11	73.76000 -3.73	74.97	72.80	73.65	4,160,914
26 Jul 11	77.49000 -0.43	78.85	77.41	77.90	798,980
25 Jul 11	77.92000 -0.55	78.46	77.53	78.30	908,016
22 Jul 11	78.47000 +0.08	78.94	77.82	78.50	715,706
21 Jul 11	78.39000 +1.69	78.39	76.39	77.29	1,013,850
20 Jul 11	76.70000 +0.73	76.87	76.02	76.35	529,254
19 Jul 11	75.97000 +0.05	76.60	75.96	76.05	628,034
18 Jul 11	75.92000 -1.83	77.74	75.86	77.35	1,031,846
15 Jul 11	77.75000 +1.01	78.48	75.76	76.50	1,162,836
14 Jul 11	76.74000 +0.04	77.07	76.23	76.29	487,514
13 Jul 11	76.70000 +0.85	76.88	75.40	75.85	649,976
12 Jul 11	75.85000 -1.40	76.60	74.93	76.28	1,127,456
11 Jul 11	77.25000 -0.43	78.35	76.98	77.60	928,908
08 Jul 11	77.68000 +0.28	78.19	77.40	77.45	709,848
07 Jul 11	77.40000 +1.76	77.45	75.88	75.99	1,023,766
06 Jul 11	75.64000 +0.35	75.79	74.58	75.78	980,954
05 Jul 11	75.29000 -0.98	75.94	74.37	75.53	937,292
04 Jul 11	76.27000 +0.98	76.28	75.20	75.50	670,480
01 Jul 11	75.29000 +0.35	75.32	74.37	74.81	732,552
30 Jun 11	74.94000 -0.38	75.80	74.41	75.40	623,786
29 Jun 11	75.32000 +1.52	75.39	74.29	74.33	526,764
28 Jun 11	73.80000 +0.15	74.18	73.35	73.65	493,914
27 Jun 11	73.65000 +0.44	73.87	72.93	73.01	418,026
24 Jun 11	73.21000 -0.80	74.54	72.91	74.27	731,550
23 Jun 11	74.01000 +1.01	74.51	73.14	73.31	862,126
22 Jun 11	73.00000 -2.11	74.34	72.85	74.15	1,317,814
21 Jun 11	75.11000 +0.47	75.27	74.36	75.05	542,142
20 Jun 11	74.64000 +0.09	74.98	73.62	73.84	755,806
17 Jun 11	74.55000 -0.17	75.07	73.45	74.59	1,360,226
16 Jun 11	74.72000 -0.87	75.40	74.45	75.22	807,496
15 Jun 11	75.59000 -0.25	75.89	75.17	75.85	617,748
14 Jun 11	75.84000 +0.43	76.16	75.60	75.60	611,370
13 Jun 11	75.41000 +0.04	75.86	74.95	75.44	431,366
10 Jun 11	75.37000 -1.24	76.55	75.35	76.25	903,854
09 Jun 11	76.61000 -0.20	76.94	76.06	76.94	703,124
08 Jun 11	76.81000 -0.60	77.23	76.20	77.01	566,142
07 Jun 11	77.41000 -0.07	77.86	76.59	77.43	637,870
06 Jun 11	77.48000 +0.86	77.54	76.62	76.85	624,040
03 Jun 11	76.62000 +0.24	76.76	75.68	76.46	708,242
02 Jun 11	76.38000 -0.65	77.18	76.25	76.71	590,714
01 Jun 11	77.03000 +0.64	77.32	76.18	76.57	788,502
31 May 11	76.39000 +0.76	76.69	75.75	76.00	756,750
30 May 11	75.63000 +0.26	76.40	75.50	75.60	301,172
27 May 11	75.37000 +0.70	75.71	74.67	74.86	751,020
26 May 11	74.67000 +0.51	75.40	73.99	73.99	992,036
25 May 11	74.16000 -0.11	74.64	72.05	73.27	1,179,112
24 May 11	74.27000 +0.01	74.80	73.60	74.21	893,172
23 May 11	74.26000 -0.80	74.60	73.52	74.07	1,181,032
20 May 11	75.06000 +0.06	75.40	74.70	75.00	755,904
19 May 11	75.00000 -1.30	75.70	73.66	75.68	1,358,904
18 May 11	76.30000 +0.80	76.33	75.82	75.85	707,596
17 May 11	75.50000 -1.14	76.50	74.65	76.48	1,495,562
16 May 11	76.64000 -1.57	78.00	76.12	78.00	1,064,316
13 May 11	78.21000 +0.48	78.54	77.25	77.52	952,296
12 May 11	77.73000 +1.05	77.76	75.85	76.49	1,110,562
11 May 11	76.68000 +0.00	76.93	76.21	76.56	800,308
10 May 11	76.68000 +1.13	76.70	75.64	75.89	928,238
09 May 11	75.55000 +0.55	75.55	74.76	74.90	818,532
06 May 11	75.00000 +1.02	75.27	73.49	73.77	873,260
05 May 11	73.98000 -0.35	74.34	72.92	74.16	1,367,016
04 May 11	74.33000 +0.69	75.85	74.06	75.00	2,248,602
03 May 11	73.64000 +1.63	73.74	71.86	71.87	1,475,896
02 May 11	72.01000 +0.49	72.33	71.09	71.40	698,538
29 Apr 11	71.52000 -0.03	72.74	71.42	71.83	1,037,154
28 Apr 11	71.55000 +2.45	71.82	69.48	69.50	2,008,178
27 Apr 11	69.10000 -0.07	69.39	68.60	69.39	1,028,248
26 Apr 11	69.17000 +2.08	69.17	67.48	67.81	1,220,280
21 Apr 11	67.09000 -1.11	68.90	66.99	68.49	1,151,840
20 Apr 11	68.20000 +1.07	68.35	67.25	67.38	999,888
19 Apr 11	67.13000 -0.42	67.60	66.90	67.42	604,230
18 Apr 11	67.55000 +0.34	68.16	66.87	67.30	1,466,148
15 Apr 11	67.21000 +1.55	67.49	65.73	65.73	3,528,930
14 Apr 11	65.66000 -0.33	66.01	65.45	65.84	738,730
13 Apr 11	65.99000 +0.54	66.33	65.50	65.90	954,494
12 Apr 11	65.45000 +1.41	65.76	63.81	63.81	1,549,326
11 Apr 11	64.04000 -0.41	64.47	63.40	63.44	1,443,810
08 Apr 11	64.45000 -0.72	65.39	64.18	65.39	5,817,398
07 Apr 11	65.17000 -0.30	65.72	65.17	65.41	2,396,448
06 Apr 11	65.47000 +0.30	65.75	65.02	65.50	602,090
05 Apr 11	65.17000 +0.33	65.34	64.45	64.87	590,254
04 Apr 11	64.84000 +0.56	65.10	64.01	64.28	726,788
01 Apr 11	64.28000 +0.60	64.40	63.27	64.08	826,984
31 Mar 11	63.68000 -0.07	64.34	63.61	63.80	619,142
30 Mar 11	63.75000 +0.46	64.40	63.58	63.58	730,310
29 Mar 11	63.29000 +0.04	63.46	62.81	63.26	412,298
28 Mar 11	63.25000 -0.39	64.14	63.25	63.51	545,754
25 Mar 11	63.64000 +0.68	63.82	62.78	63.05	723,166
24 Mar 11	62.96000 +0.77	63.11	61.93	62.15	612,896
23 Mar 11	62.19000 -0.25	62.54	61.69	62.38	647,334
22 Mar 11	62.44000 -0.14	62.73	62.02	62.61	689,364
21 Mar 11	62.58000 +0.67	62.84	62.00	62.02	912,466
18 Mar 11	61.91000 -1.16	63.29	61.91	63.09	2,073,664
17 Mar 11	63.07000 +0.57	63.29	62.12	62.71	904,078
16 Mar 11	62.50000 -1.07	63.74	62.43	63.66	1,400,948
15 Mar 11	63.57000 -2.69	65.60	63.52	65.60	2,022,316
14 Mar 11	66.26000 -0.21	66.75	65.91	66.08	1,158,326
11 Mar 11	66.47000 +0.13	66.57	66.00	66.11	890,858
10 Mar 11	66.34000 +0.37	66.49	65.41	65.83	839,168
09 Mar 11	65.97000 -0.12	66.93	65.91	66.30	838,528
08 Mar 11	66.09000 +0.33	66.43	65.35	65.86	684,198
07 Mar 11	65.76000 -0.03	66.53	65.57	65.73	840,366
04 Mar 11	65.79000 +0.69	66.03	65.17	65.34	1,049,682
03 Mar 11	65.10000 +0.09	65.52	64.76	65.37	838,958
02 Mar 11	65.01000 +0.01	65.29	63.37	63.37	1,463,688
01 Mar 11	65.00000 -0.51	65.81	64.80	65.74	671,348
28 Feb 11	65.51000 +0.43	65.64	64.63	65.18	732,894
25 Feb 11	65.08000 +0.36	65.11	64.17	65.00	1,012,354
24 Feb 11	64.72000 -0.28	65.88	64.14	64.78	786,582
23 Feb 11	65.00000 +0.28	65.36	64.57	64.92	821,440
22 Feb 11	64.72000 -0.78	65.39	64.21	65.28	1,397,522
21 Feb 11	65.50000 +2.80	65.99	64.10	64.22	3,189,308
18 Feb 11	62.70000 +0.11	62.93	62.22	62.92	866,132
17 Feb 11	62.59000 -0.55	63.45	62.11	63.15	1,073,512
16 Feb 11	63.14000 -0.01	63.50	62.81	63.19	872,258
15 Feb 11	63.15000 -0.01	63.42	62.88	63.19	602,176
14 Feb 11	63.16000 +0.06	63.42	62.87	63.20	531,282
11 Feb 11	63.10000 -0.73	63.70	62.93	63.70	1,005,538
10 Feb 11	63.83000 -0.05	63.99	63.62	63.78	598,668
09 Feb 11	63.88000 -0.62	64.62	63.73	64.36	693,418
08 Feb 11	64.50000 -0.09	64.65	64.06	64.63	584,364
07 Feb 11	64.59000 +0.77	65.00	63.97	64.15	1,098,932
04 Feb 11	63.82000 +0.09	64.11	63.37	63.85	647,068
03 Feb 11	63.73000 +0.36	63.94	63.25	63.25	1,137,180
02 Feb 11	63.37000 +0.70	63.61	62.26	62.66	1,028,390
01 Feb 11	62.67000 +0.17	62.85	62.20	62.80	784,948
31 Jan 11	62.50000 +0.56	62.88	61.99	62.00	1,095,960
28 Jan 11	61.94000 -0.60	62.55	61.90	62.35	703,658
27 Jan 11	62.54000 +0.59	62.85	61.50	61.70	1,245,136
26 Jan 11	61.95000 +0.15	62.49	61.74	61.85	1,243,024
25 Jan 11	61.80000 +1.52	62.00	59.72	60.20	2,501,980
24 Jan 11	60.28000 -0.13	60.49	59.84	60.21	592,570
21 Jan 11	60.41000 +0.60	60.41	59.15	59.41	2,259,188
20 Jan 11	59.81000 -0.74	61.13	59.60	60.54	1,097,246
19 Jan 11	60.55000 +0.71	61.24	59.86	60.11	1,567,988
18 Jan 11	59.84000 +0.06	60.10	59.04	59.80	953,826
17 Jan 11	59.78000 -0.20	60.45	59.74	59.95	595,822
14 Jan 11	59.98000 -0.51	60.55	59.75	60.43	582,196
13 Jan 11	60.49000 -0.03	61.00	60.22	60.77	763,014
12 Jan 11	60.52000 +0.19	61.34	60.33	60.34	948,978
11 Jan 11	60.33000 -0.20	60.76	59.80	60.67	782,708
10 Jan 11	60.53000 -0.50	61.00	60.28	60.94	633,164
07 Jan 11	61.03000 +0.22	61.29	60.14	60.60	536,786
06 Jan 11	60.81000 -0.08	61.17	60.60	61.10	633,868
05 Jan 11	60.89000 +0.42	61.17	60.36	60.50	973,462
04 Jan 11	60.47000 +0.23	60.81	59.67	60.33	619,458
03 Jan 11	60.24000 +0.39	60.69	59.90	60.05	565,488
30 Dec 10	59.85000 -0.95	60.89	59.85	60.86	386,568
29 Dec 10	60.80000 +0.16	60.86	60.55	60.79	225,318
28 Dec 10	60.64000 +0.37	60.64	60.13	60.43	243,282
27 Dec 10	60.27000 -0.32	61.05	60.03	60.74	290,628
23 Dec 10	60.59000 +0.23	60.68	60.29	60.42	260,208
22 Dec 10	60.36000 -0.07	60.60	59.96	60.45	502,540
21 Dec 10	60.43000 +0.49	60.50	60.02	60.10	618,112
20 Dec 10	59.94000 -0.16	60.78	59.89	60.29	741,058
17 Dec 10	60.10000 -0.49	60.83	59.90	60.83	1,860,614
16 Dec 10	60.59000 -0.28	61.14	60.54	60.89	665,096
15 Dec 10	60.87000 -0.12	60.97	60.45	60.88	735,818
14 Dec 10	60.99000 +0.22	61.00	60.27	60.73	635,188
13 Dec 10	60.77000 -0.30	61.25	60.58	61.25	643,628
10 Dec 10	61.07000 +0.37	61.44	60.53	60.70	820,738
09 Dec 10	60.70000 +0.01	61.04	60.30	60.75	779,996
08 Dec 10	60.69000 +0.35	61.16	60.12	60.45	825,598
07 Dec 10	60.34000 -0.64	61.05	60.19	60.96	831,290
06 Dec 10	60.98000 +0.13	61.09	60.34	60.95	365,878
03 Dec 10	60.85000 -0.70	61.57	60.64	61.55	725,520
02 Dec 10	61.55000 -0.17	61.73	60.65	61.67	971,488
01 Dec 10	61.72000 +1.58	61.72	60.25	60.60	1,296,770
30 Nov 10	60.14000 -0.54	61.08	59.88	60.60	1,132,744
29 Nov 10	60.68000 -0.36	61.50	60.43	61.14	1,080,756
26 Nov 10	61.04000 +0.01	61.78	59.55	60.95	1,940,150
25 Nov 10	61.03000 +2.23	61.18	58.88	58.93	1,960,900
24 Nov 10	58.80000 +0.42	59.19	58.00	58.41	811,452
23 Nov 10	58.38000 -0.66	59.10	58.38	59.00	657,562
22 Nov 10	59.04000 -0.06	59.69	59.00	59.68	816,686
19 Nov 10	59.10000 -0.37	59.59	58.70	59.55	902,462
18 Nov 10	59.47000 +1.72	59.76	57.75	57.98	1,538,268
17 Nov 10	57.75000 -0.15	58.27	57.10	57.98	1,091,532
16 Nov 10	57.90000 -0.40	58.30	57.82	58.20	695,380
15 Nov 10	58.30000 -0.16	58.59	58.16	58.40	839,110
12 Nov 10	58.46000 +0.06	58.85	58.20	58.20	987,790
11 Nov 10	58.40000 +0.03	58.72	58.20	58.50	961,138
10 Nov 10	58.37000 +0.20	58.50	57.81	58.17	1,051,278
09 Nov 10	58.17000 -0.35	58.49	58.03	58.40	1,070,628
08 Nov 10	58.52000 +0.13	58.74	58.00	58.12	750,370
05 Nov 10	58.39000 -0.29	58.85	58.18	58.75	1,186,638
04 Nov 10	58.68000 -0.35	59.20	58.25	59.20	1,416,164
03 Nov 10	59.03000 -0.65	59.92	58.75	59.92	1,208,274
02 Nov 10	59.68000 +0.00	60.14	59.43	59.88	1,099,746
01 Nov 10	59.68000 -0.17	60.20	59.21	60.20	955,616
29 Oct 10	59.85000 +1.10	60.05	58.70	58.75	1,674,666
28 Oct 10	58.75000 +0.47	59.10	57.98	58.79	2,271,678
27 Oct 10	58.28000 -1.67	60.30	57.93	60.17	3,075,060
26 Oct 10	59.95000 -1.19	62.27	59.50	61.50	2,919,632
25 Oct 10	61.14000 +0.45	61.21	60.54	60.93	1,127,292
22 Oct 10	60.69000 +0.19	60.93	60.50	60.70	692,714
21 Oct 10	60.50000 -0.40	61.03	60.38	60.75	1,169,556
20 Oct 10	60.90000 -0.08	61.05	60.60	60.90	840,320
19 Oct 10	60.98000 -0.10	61.09	60.69	61.08	970,944
18 Oct 10	61.08000 -0.02	61.19	60.93	61.15	671,448
15 Oct 10	61.10000 +0.09	61.49	60.47	61.19	1,146,636
14 Oct 10	61.01000 -0.10	61.29	60.73	61.29	770,032
13 Oct 10	61.11000 +0.66	61.46	60.39	60.44	939,316
12 Oct 10	60.45000 -0.32	60.78	59.93	60.61	1,097,980
11 Oct 10	60.77000 -0.70	61.02	60.52	60.60	815,740
08 Oct 10	61.47000 +0.57	61.48	60.97	61.00	757,674
07 Oct 10	60.90000 -0.11	61.43	60.65	60.81	1,148,626
06 Oct 10	61.01000 +0.00	61.60	60.98	61.31	949,700
05 Oct 10	61.01000 +0.00	61.29	60.78	61.23	909,022
04 Oct 10	61.01000 +0.11	61.50	60.49	61.27	782,092
01 Oct 10	60.90000 -0.72	62.15	60.60	62.15	1,252,774
30 Sep 10	61.62000 -0.44	62.56	61.59	61.81	1,025,106
29 Sep 10	62.06000 -0.33	62.68	61.87	62.59	990,172
28 Sep 10	62.39000 +0.29	62.85	61.95	62.02	1,471,114
27 Sep 10	62.10000 -0.90	62.72	61.86	62.52	2,324,794
24 Sep 10	63.00000 -7.18	65.40	62.89	65.12	6,180,346
23 Sep 10	70.18000 -0.47	71.18	69.05	71.00	1,079,118
22 Sep 10	70.65000 -1.57	72.12	70.32	72.04	974,336
21 Sep 10	72.22000 +0.02	72.34	71.54	72.10	783,688
20 Sep 10	72.20000 +0.42	72.25	71.65	71.89	684,906
17 Sep 10	71.78000 +0.66	72.43	71.13	71.90	2,282,558
16 Sep 10	71.12000 -0.58	72.07	71.00	71.62	642,030
15 Sep 10	71.70000 -0.21	72.00	70.65	71.87	710,800
14 Sep 10	71.91000 -0.21	72.40	70.91	72.40	1,142,158
13 Sep 10	72.12000 -0.16	72.53	71.55	72.09	727,204
10 Sep 10	72.28000 +0.90	72.43	70.55	71.20	844,832
09 Sep 10	71.38000 -0.49	71.79	70.63	71.68	933,984
08 Sep 10	71.87000 +0.99	71.96	70.22	70.61	937,224
07 Sep 10	70.88000 +0.35	70.88	70.02	70.35	525,000
06 Sep 10	70.53000 -0.49	72.00	70.13	71.10	880,556
03 Sep 10	71.02000 +1.90	71.45	69.25	69.26	1,647,942
02 Sep 10	69.12000 -0.22	69.80	68.80	69.34	786,954
01 Sep 10	69.34000 +0.80	69.34	67.99	68.72	712,350
31 Aug 10	68.54000 -0.29	68.54	67.77	68.06	765,590
30 Aug 10	68.83000 -0.17	69.32	68.31	69.06	453,628
27 Aug 10	69.00000 +1.21	69.25	67.57	67.61	1,070,410
26 Aug 10	67.79000 -0.01	68.19	67.46	68.10	588,418
25 Aug 10	67.80000 -0.40	68.24	67.37	68.09	930,864
24 Aug 10	68.20000 -0.54	68.91	67.96	68.47	1,047,376
23 Aug 10	68.74000 +1.49	68.74	67.35	67.59	870,334
20 Aug 10	67.25000 -0.81	67.83	66.62	67.83	1,311,964
19 Aug 10	68.06000 -1.41	70.18	68.06	69.80	1,107,750
18 Aug 10	69.47000 +0.34	69.89	68.60	68.76	870,744
17 Aug 10	69.13000 -0.28	69.74	68.87	69.49	506,458
16 Aug 10	69.41000 +1.61	69.46	68.14	68.29	924,314
13 Aug 10	67.80000 -0.84	69.18	67.55	69.18	966,326
12 Aug 10	68.64000 +0.18	69.12	68.04	68.40	861,178
11 Aug 10	68.46000 -0.79	69.34	68.23	69.00	848,150
10 Aug 10	69.25000 -0.38	69.91	69.25	69.70	930,598
09 Aug 10	69.63000 +1.51	69.64	68.81	68.94	676,384
06 Aug 10	68.12000 -1.14	69.60	68.06	69.50	948,438
05 Aug 10	69.26000 +0.79	69.46	68.61	68.70	859,430
04 Aug 10	68.47000 +0.16	68.66	67.71	68.23	1,042,122
03 Aug 10	68.31000 -0.58	68.95	68.10	68.59	1,011,168
02 Aug 10	68.89000 +0.59	69.01	68.00	68.11	973,316
30 Jul 10	68.30000 +1.14	68.72	66.83	67.84	1,542,078
29 Jul 10	67.16000 +2.96	68.20	65.66	65.71	3,235,900
28 Jul 10	64.20000 -0.05	65.54	63.71	65.50	950,264
27 Jul 10	64.25000 +1.54	64.68	62.83	62.92	1,455,064
26 Jul 10	62.71000 +0.18	63.20	62.33	62.66	574,350
23 Jul 10	62.53000 -0.25	62.81	62.16	62.81	718,326
22 Jul 10	62.78000 +0.76	62.94	61.56	61.98	636,866
21 Jul 10	62.02000 -0.53	62.90	61.55	62.90	960,330
20 Jul 10	62.55000 -0.15	63.05	62.34	62.76	668,068
19 Jul 10	62.70000 +0.46	62.91	61.95	62.31	534,038
16 Jul 10	62.24000 -1.81	64.60	62.20	64.20	1,363,496
15 Jul 10	64.05000 +0.15	64.37	63.71	63.81	1,309,294
14 Jul 10	63.90000 +1.76	64.01	62.09	62.48	1,543,720
13 Jul 10	62.14000 +1.13	62.39	60.86	60.86	972,752
12 Jul 10	61.01000 +1.11	61.23	60.04	60.10	752,268
09 Jul 10	59.90000 +0.23	59.97	59.23	59.82	953,848
08 Jul 10	59.67000 -0.17	60.09	59.47	60.09	871,292
07 Jul 10	59.84000 +0.45	59.91	58.79	58.81	1,111,998
06 Jul 10	59.39000 +1.28	59.63	58.00	58.45	916,952
05 Jul 10	58.11000 -0.26	58.56	57.96	58.32	403,086
02 Jul 10	58.37000 -0.33	59.19	58.28	59.03	839,848
01 Jul 10	58.70000 -1.29	59.82	58.33	59.25	987,394
30 Jun 10	59.99000 -0.37	61.05	59.88	60.49	728,510
29 Jun 10	60.36000 -1.27	61.27	60.05	60.90	896,408
28 Jun 10	61.63000 -0.15	62.17	61.51	61.80	678,946
25 Jun 10	61.78000 -0.09	62.69	61.40	61.92	744,972
24 Jun 10	61.87000 -0.04	62.19	61.41	62.19	582,858
23 Jun 10	61.91000 +0.33	62.11	61.11	61.48	653,446
22 Jun 10	61.58000 +0.11	62.14	61.31	61.31	695,558
21 Jun 10	61.47000 -0.52	62.79	61.17	62.51	787,640
18 Jun 10	61.99000 +0.14	62.41	61.65	62.00	1,979,488
17 Jun 10	61.85000 -0.15	62.19	61.68	62.00	884,748
16 Jun 10	62.00000 +0.05	62.30	61.54	62.14	935,784
15 Jun 10	61.95000 +1.76	62.10	60.05	60.10	1,578,154
14 Jun 10	60.19000 +0.24	60.30	59.70	60.00	692,938
11 Jun 10	59.95000 -0.77	60.95	59.45	60.95	1,602,984
10 Jun 10	60.72000 +1.01	60.87	59.53	59.60	872,870
09 Jun 10	59.71000 +0.41	59.83	58.95	59.50	799,104
08 Jun 10	59.30000 -0.03	60.10	59.00	59.83	862,234
07 Jun 10	59.33000 -0.49	59.75	58.95	59.58	478,652
04 Jun 10	59.82000 -0.68	60.56	59.71	60.31	911,138
03 Jun 10	60.50000 +0.63	60.88	60.04	60.19	834,838
02 Jun 10	59.87000 +1.09	60.02	58.12	58.46	1,195,032
01 Jun 10	58.78000 +0.04	59.17	57.99	58.71	1,129,502
31 May 10	58.74000 -0.46	59.17	58.45	59.17	794,938
28 May 10	59.20000 +0.80	59.39	58.48	58.68	1,635,290
27 May 10	58.40000 +0.46	58.63	57.92	58.40	1,321,546
26 May 10	57.94000 +0.29	58.52	57.52	57.93	1,367,018
25 May 10	57.65000 -1.48	58.50	57.39	58.30	1,620,564
24 May 10	59.13000 +0.23	59.31	58.22	59.06	1,125,244
21 May 10	58.90000 -2.19	60.99	57.92	60.99	2,909,902
20 May 10	61.09000 -0.31	61.86	60.77	61.86	1,847,364
19 May 10	61.40000 -0.15	61.84	61.33	61.45	1,137,110
18 May 10	61.55000 +0.81	61.64	60.84	61.17	1,093,170
17 May 10	60.74000 -0.12	61.60	60.36	60.36	653,282
14 May 10	60.86000 -0.70	62.20	60.61	61.64	1,212,412
13 May 10	61.56000 +0.36	61.80	61.21	61.67	541,962
12 May 10	61.20000 +1.00	61.63	59.75	60.14	1,333,794
11 May 10	60.20000 +0.08	60.27	59.31	59.99	1,187,940
10 May 10	60.12000 +0.59	60.50	59.50	59.95	1,627,730
07 May 10	59.53000 -2.15	62.02	58.46	60.95	2,980,674
06 May 10	61.68000 +0.39	61.80	61.11	61.35	1,384,220
05 May 10	61.29000 -0.65	62.09	61.19	61.62	1,316,118
04 May 10	61.94000 -0.08	62.47	61.78	62.34	1,228,024
03 May 10	62.02000 +0.16	62.24	61.70	61.86	1,057,392
30 Apr 10	61.86000 -0.99	62.86	61.45	62.79	1,385,926
29 Apr 10	62.85000 -0.03	63.10	61.50	62.93	1,746,178
28 Apr 10	62.88000 -1.44	64.45	62.65	64.00	3,110,226
27 Apr 10	64.32000 +1.10	64.87	63.20	63.21	2,615,398
26 Apr 10	63.22000 -0.59	63.44	62.57	63.44	1,523,472
23 Apr 10	63.81000 +0.68	64.11	62.72	63.25	2,026,922
22 Apr 10	63.13000 +1.28	63.90	62.89	62.91	3,517,364
21 Apr 10	61.85000 +0.50	62.01	60.78	61.09	1,649,930
20 Apr 10	61.35000 +1.10	61.42	60.19	60.30	1,280,184
19 Apr 10	60.25000 -0.28	60.67	59.96	60.31	696,754
16 Apr 10	60.53000 +0.02	60.79	59.70	60.11	1,736,198
15 Apr 10	60.51000 +0.15	60.82	60.16	60.55	815,914
14 Apr 10	60.36000 -0.41	60.90	60.36	60.90	1,109,864
13 Apr 10	60.77000 -0.04	60.95	60.21	60.80	839,114
12 Apr 10	60.81000 -0.76	60.98	60.53	60.98	1,300,514
09 Apr 10	61.57000 +0.72	61.92	60.91	61.04	1,951,390
08 Apr 10	60.85000 +0.35	61.12	60.28	60.59	2,567,592
07 Apr 10	60.50000 +0.70	60.73	59.50	59.80	1,111,166
06 Apr 10	59.80000 -0.20	60.32	59.66	60.32	1,072,044
01 Apr 10	60.00000 +0.00	60.60	59.86	60.34	780,850
31 Mar 10	60.00000 +0.16	60.29	59.84	59.91	1,042,128
30 Mar 10	59.84000 +0.23	60.20	59.64	59.79	878,568
29 Mar 10	59.61000 +0.19	59.72	59.11	59.42	772,680
26 Mar 10	59.42000 -0.17	59.50	59.01	59.48	883,020
25 Mar 10	59.59000 +0.23	59.59	59.07	59.36	1,284,910
24 Mar 10	59.36000 -0.37	60.26	58.92	59.75	1,934,986
23 Mar 10	59.73000 -0.56	59.94	58.63	59.00	2,100,094
22 Mar 10	60.29000 +0.05	60.51	59.90	60.23	898,258
19 Mar 10	60.24000 +0.15	60.24	59.67	60.06	1,377,960
18 Mar 10	60.09000 -0.04	60.40	59.74	60.25	966,826
17 Mar 10	60.13000 -0.67	60.90	59.87	60.84	1,066,004
16 Mar 10	60.80000 -0.02	61.10	60.65	61.10	535,642
15 Mar 10	60.82000 +0.05	61.17	60.53	60.88	704,492
12 Mar 10	60.77000 +0.03	60.98	60.25	60.85	853,052
11 Mar 10	60.74000 -0.58	61.34	60.72	61.30	808,460
10 Mar 10	61.32000 +0.45	61.32	60.62	60.62	985,390
09 Mar 10	60.87000 -0.09	61.20	60.61	60.90	831,174
08 Mar 10	60.96000 -0.04	61.38	60.64	61.31	887,882
05 Mar 10	61.00000 +0.09	61.31	60.64	61.20	1,011,674
04 Mar 10	60.91000 +0.28	61.20	60.27	60.43	1,367,048
03 Mar 10	60.63000 +0.98	60.89	59.36	59.59	1,642,120
02 Mar 10	59.65000 +0.15	59.71	59.16	59.59	1,843,714
01 Mar 10	59.50000 +1.70	59.50	56.85	56.86	3,371,876
26 Feb 10	57.80000 +0.18	57.80	57.06	57.50	1,548,884
25 Feb 10	57.62000 -1.13	58.77	57.15	58.50	2,476,498
24 Feb 10	58.75000 +0.75	58.91	57.56	58.44	4,164,796
23 Feb 10	58.00000 -6.48	60.85	57.74	60.50	8,851,778
22 Feb 10	64.48000 -0.78	65.52	64.42	65.25	1,067,902
19 Feb 10	65.26000 +0.76	65.47	64.10	64.33	710,518
18 Feb 10	64.50000 +0.72	64.64	63.76	63.81	476,478
17 Feb 10	63.78000 -0.30	64.38	63.32	64.22	1,116,632
16 Feb 10	64.08000 +0.32	64.22	63.10	64.07	630,710
15 Feb 10	63.76000 +0.10	64.23	63.56	63.77	375,582
12 Feb 10	63.66000 +0.62	63.98	63.20	63.48	836,588
11 Feb 10	63.04000 +0.43	63.36	62.66	62.88	829,596
10 Feb 10	62.61000 -0.39	63.31	62.48	63.31	856,802
09 Feb 10	63.00000 -0.14	64.04	62.61	63.23	790,522
08 Feb 10	63.14000 +0.59	63.34	62.55	62.82	705,456
05 Feb 10	62.55000 -0.96	63.82	62.55	63.38	1,002,862
04 Feb 10	63.51000 -0.61	64.40	63.38	64.28	709,690
03 Feb 10	64.12000 -0.20	64.79	64.04	64.30	636,564
02 Feb 10	64.32000 +0.19	64.50	64.02	64.05	491,318
01 Feb 10	64.13000 -0.38	64.88	64.06	64.47	514,490
29 Jan 10	64.51000 +0.83	64.51	63.52	63.95	1,365,440
28 Jan 10	63.68000 -1.47	65.74	63.68	65.55	1,194,090
27 Jan 10	65.15000 -1.16	65.98	65.14	65.78	619,760
26 Jan 10	66.31000 +0.75	66.31	64.91	65.00	855,966
25 Jan 10	65.56000 -0.01	65.83	64.62	65.27	897,776
22 Jan 10	65.57000 -0.75	66.50	65.51	65.99	878,868
21 Jan 10	66.32000 -1.35	67.93	66.14	67.64	1,271,552
20 Jan 10	67.67000 +1.41	68.72	66.83	66.83	2,018,540
19 Jan 10	66.26000 +0.71	66.36	65.01	65.55	650,412
18 Jan 10	65.55000 -0.74	65.77	65.07	65.38	622,034
15 Jan 10	66.29000 +1.02	66.55	65.35	65.63	1,619,822
14 Jan 10	65.27000 +0.27	65.71	65.07	65.34	1,005,158
13 Jan 10	65.00000 +0.03	65.40	64.75	65.28	702,298
12 Jan 10	64.97000 -0.64	65.70	64.52	65.46	940,710
11 Jan 10	65.61000 +0.23	66.04	65.16	65.70	508,154
08 Jan 10	65.38000 -0.67	66.38	64.60	66.05	730,274
07 Jan 10	66.05000 +1.36	66.18	64.59	64.59	1,088,580
06 Jan 10	64.69000 -0.04	65.21	64.14	64.80	511,138
05 Jan 10	64.73000 -0.48	65.17	64.38	65.09	488,178
04 Jan 10	65.21000 +0.05	65.71	64.87	65.20	752,504
30 Dec 09	65.16000 +0.07	65.20	64.55	65.10	212,934
29 Dec 09	65.09000 +0.50	65.10	64.66	64.70	243,964
28 Dec 09	64.59000 +0.00	65.35	64.36	65.20	247,566

Merck KGaA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	146.39999 +2.05	147.15	143.55	143.80	266,810
19 Oct 26	144.35001 +0.05	145.15	141.85	144.65	240,370
16 Oct 26	144.30000 +1.05	144.45	142.30	142.55	275,994
15 Oct 26	143.25000 +1.35	143.70	142.10	142.95	251,451
14 Oct 26	141.89999 +4.30	141.95	137.40	138.00	276,604
13 Oct 26	137.60001 -1.05	140.95	137.60	140.00	166,551
12 Oct 26	138.64999 +0.80	139.05	137.90	138.65	159,544
09 Oct 26	137.85001 +2.15	138.75	136.90	136.95	197,782
08 Oct 26	135.70000 -4.45	138.75	135.40	138.25	234,051
07 Oct 26	140.14999 +1.15	141.10	137.50	138.50	445,194
06 Oct 26	139.00000 +2.95	142.60	138.05	138.70	351,576
05 Oct 26	136.05000 -0.85	137.15	135.05	136.95	204,803
02 Oct 26	136.89999 +2.45	136.90	132.95	133.95	260,333
01 Oct 26	134.45000 -3.65	137.80	134.10	137.00	234,178
30 Sep 26	138.10001 +0.70	139.95	137.50	139.00	307,229
29 Sep 26	137.39999 -1.05	139.80	137.05	138.30	348,118
28 Sep 26	138.45000 +3.45	138.75	135.25	135.25	259,956
25 Sep 26	135.00000 +1.05	136.55	134.25	134.60	202,391
24 Sep 26	133.95000 +1.00	135.70	132.40	132.80	353,035
23 Sep 26	132.95000 -0.20	133.90	132.45	133.05	330,689
22 Sep 26	133.14999 +0.55	134.00	132.10	133.00	254,986
21 Sep 26	132.60001 +2.75	132.60	130.25	131.10	296,353
18 Sep 26	129.85001 -1.60	132.10	129.40	131.45	777,337
17 Sep 26	131.45000 -0.25	133.45	131.35	132.70	337,782
16 Sep 26	131.70000 +0.80	133.00	130.85	131.00	274,993
15 Sep 26	130.89999 +0.35	131.90	129.15	130.20	556,025
14 Sep 26	130.55000 -0.90	134.15	129.70	131.65	339,782
11 Sep 26	131.45000 -0.20	132.10	131.10	131.60	220,545
10 Sep 26	131.64999 -1.05	133.35	131.05	133.05	255,008
09 Sep 26	132.70000 -1.90	133.70	130.65	133.40	286,420
08 Sep 26	134.60001 -0.50	136.25	134.10	134.10	190,516
07 Sep 26	135.10001 -0.75	135.30	134.20	135.00	147,195
04 Sep 26	135.85001 -2.00	137.60	135.10	137.60	230,217
03 Sep 26	137.85001 -2.15	140.65	136.90	140.05	175,618
02 Sep 26	140.00000 +0.25	140.65	138.10	139.25	207,203
01 Sep 26	139.75000 +0.75	143.45	139.40	143.25	225,415
31 Aug 26	139.00000 -1.25	140.55	138.45	139.35	334,108
28 Aug 26	140.25000 +0.15	140.75	139.45	140.50	177,555
27 Aug 26	140.10001 +1.45	140.50	137.60	138.15	215,095
26 Aug 26	138.64999 -0.70	140.20	138.45	138.95	112,448
25 Aug 26	139.35001 +0.95	139.65	137.45	139.00	171,254
24 Aug 26	138.39999 +0.45	139.05	137.40	138.70	233,461
21 Aug 26	137.95000 -0.10	138.15	136.45	137.80	216,541
20 Aug 26	138.05000 -0.30	138.35	134.95	137.10	299,008
19 Aug 26	138.35001 +1.60	140.35	136.55	137.40	211,286
18 Aug 26	136.75000 +0.35	137.15	135.40	136.05	227,825
17 Aug 26	136.39999 +0.10	136.80	135.70	136.50	174,447
14 Aug 26	136.30000 -3.20	139.55	135.30	138.90	253,664
13 Aug 26	139.50000 -0.50	140.85	138.70	140.25	160,881
12 Aug 26	140.00000 +0.00	140.00	138.75	139.75	226,589
11 Aug 26	140.00000 -3.50	144.05	139.60	143.85	240,880
10 Aug 26	143.50000 -0.15	145.75	143.00	144.60	198,448
07 Aug 26	143.64999 -1.50	146.30	142.80	145.20	296,823
06 Aug 26	145.14999 +0.15	148.80	142.45	147.80	403,163
05 Aug 26	145.00000 -1.35	146.90	143.10	146.70	329,489
04 Aug 26	146.35001 +3.90	146.35	143.30	144.30	222,672
03 Aug 26	142.45000 -0.70	145.15	142.45	143.95	234,635
31 Jul 26	143.14999 +0.30	145.50	142.60	143.45	245,450
30 Jul 26	142.85001 -2.25	145.55	142.45	143.70	281,262
29 Jul 26	145.10001 +0.85	145.10	143.30	144.30	198,644
28 Jul 26	144.25000 +2.50	144.90	139.85	140.35	227,924
27 Jul 26	141.75000 +2.60	142.75	140.35	141.70	239,281
24 Jul 26	139.14999 -0.10	140.90	138.85	139.45	216,392
23 Jul 26	139.25000 +2.35	140.00	134.95	137.85	301,813
22 Jul 26	136.89999 +2.65	138.35	133.45	134.00	287,714
21 Jul 26	134.25000 -0.70	136.05	130.10	133.80	532,238
20 Jul 26	134.95000 -1.35	137.00	134.75	135.40	206,431
17 Jul 26	136.30000 -1.65	139.05	134.30	138.15	326,174
16 Jul 26	137.95000 -2.15	140.00	136.85	138.80	330,495
15 Jul 26	140.10001 +0.60	140.30	138.35	139.10	145,206
14 Jul 26	139.50000 -0.35	139.50	137.15	138.05	205,665
13 Jul 26	139.85001 +0.15	139.90	138.00	138.50	154,049
10 Jul 26	139.70000 +0.10	142.20	139.05	140.20	252,421
09 Jul 26	139.60001 +0.45	140.10	137.70	139.55	224,794
08 Jul 26	139.14999 -2.60	141.35	138.65	140.75	269,048
07 Jul 26	141.75000 -1.05	143.85	140.50	143.70	253,845
06 Jul 26	142.80000 -2.85	146.75	141.90	144.85	249,037
03 Jul 26	145.64999 -1.85	147.40	144.60	147.00	265,470
02 Jul 26	147.50000 +3.00	147.95	144.75	145.40	418,779
01 Jul 26	144.50000 -2.35	148.65	144.50	146.95	294,306
30 Jun 26	146.85001 +0.45	147.45	145.95	147.00	382,801
29 Jun 26	146.39999 +0.75	147.85	145.20	147.50	283,016
26 Jun 26	145.64999 -1.35	146.50	142.55	145.65	310,814
25 Jun 26	147.00000 +6.90	147.70	137.50	140.50	1,059,951
24 Jun 26	140.10001 +5.10	140.10	135.45	136.20	377,703
23 Jun 26	135.00000 +2.00	135.65	132.50	133.00	409,351
22 Jun 26	133.00000 +0.10	133.65	132.10	133.45	292,736
19 Jun 26	132.89999 -0.15	133.35	132.15	133.05	671,589
18 Jun 26	133.05000 -0.35	133.15	131.50	132.80	357,868
17 Jun 26	133.39999 +1.35	134.25	132.00	132.45	384,071
16 Jun 26	132.05000 -0.65	133.20	131.40	133.00	188,218
15 Jun 26	132.70000 -0.55	135.25	132.70	134.90	387,322
12 Jun 26	133.25000 -2.15	137.25	133.25	136.70	423,107
11 Jun 26	135.39999 -1.05	138.10	135.40	136.10	569,587
10 Jun 26	136.45000 -1.70	139.00	136.10	138.20	384,512
09 Jun 26	138.14999 +0.70	139.10	136.40	136.95	295,752
08 Jun 26	137.45000 +0.60	137.60	135.30	135.55	320,174
05 Jun 26	136.85001 -2.65	140.25	136.80	138.40	416,589
04 Jun 26	139.50000 +6.00	139.50	133.95	134.00	462,101
03 Jun 26	133.50000 +2.75	133.75	130.50	131.70	351,158
02 Jun 26	130.75000 -0.10	132.30	129.85	131.90	285,652
01 Jun 26	130.85001 +0.00	132.10	128.85	130.00	325,082
29 May 26	130.85001 +0.90	131.85	129.95	131.75	718,510
28 May 26	129.95000 +0.45	130.85	127.75	128.55	300,429
27 May 26	129.50000 +1.15	130.65	128.55	128.55	247,149
26 May 26	128.35001 -1.65	129.15	126.95	129.10	371,744
25 May 26	130.00000 +1.40	130.05	128.30	129.90	128,383
22 May 26	128.60001 +2.20	129.80	127.25	128.10	371,842
21 May 26	126.40000 +3.65	127.00	122.95	124.00	414,118
20 May 26	122.75000 +2.40	122.90	119.60	120.00	394,166
19 May 26	120.35000 +2.60	121.30	117.45	117.55	457,995
18 May 26	117.75000 +0.40	119.15	115.65	116.25	300,986
15 May 26	117.35000 -3.40	120.80	116.55	120.55	334,857
14 May 26	120.75000 -0.40	122.30	120.15	121.90	236,307
13 May 26	121.15000 +8.15	123.60	119.25	120.00	737,111
12 May 26	113.00000 +0.10	115.00	110.95	111.05	270,808
11 May 26	112.90000 +0.05	113.90	112.35	112.60	316,490
08 May 26	112.85000 -1.90	114.00	112.15	113.70	240,784
07 May 26	114.75000 +1.05	116.10	114.25	114.80	295,190
06 May 26	113.70000 +3.15	114.80	111.30	111.70	350,934
05 May 26	110.55000 +1.15	111.10	109.25	109.40	293,879
04 May 26	109.40000 -0.65	110.80	108.25	109.75	296,668
30 Apr 26	110.05000 +1.85	110.75	106.60	107.00	521,644
29 Apr 26	108.20000 -3.25	110.95	107.55	110.95	435,586
28 Apr 26	111.45000 +2.30	111.80	107.25	108.25	463,836
27 Apr 26	109.15000 -2.75	110.50	108.70	109.65	277,907
24 Apr 26	111.90000 -0.15	112.70	110.25	111.75	411,733
23 Apr 26	112.05000 -3.55	114.90	111.10	114.50	417,608
22 Apr 26	115.60000 -1.90	117.40	114.45	117.05	380,959
21 Apr 26	117.50000 -0.05	121.25	117.50	117.90	404,949
20 Apr 26	117.55000 -0.95	117.55	116.15	116.65	270,492
17 Apr 26	118.50000 +3.35	119.00	115.20	115.20	449,171
16 Apr 26	115.15000 -2.00	117.25	113.95	117.15	308,283
15 Apr 26	117.15000 +0.60	118.40	116.85	117.25	292,655
14 Apr 26	116.55000 +3.55	116.80	113.65	113.65	390,197
13 Apr 26	113.00000 +1.15	113.45	110.25	110.85	203,422
10 Apr 26	111.85000 +0.45	113.75	111.00	111.00	240,768
09 Apr 26	111.40000 -1.50	113.20	110.50	113.10	271,720
08 Apr 26	112.90000 +5.55	114.20	111.70	112.85	419,249
07 Apr 26	107.35000 -2.45	110.40	107.25	109.00	251,967
02 Apr 26	109.80000 -0.10	109.80	106.55	107.90	362,102
01 Apr 26	109.90000 +2.30	110.70	108.90	110.45	275,933
31 Mar 26	107.60000 +0.20	108.65	106.70	107.40	337,717
30 Mar 26	107.40000 +2.35	107.40	104.80	104.90	244,379
27 Mar 26	105.05000 -1.85	107.00	104.70	106.80	268,705
26 Mar 26	106.90000 +0.75	107.35	105.30	105.65	283,468
25 Mar 26	106.15000 +2.80	106.40	104.20	104.40	317,358
24 Mar 26	103.35000 +0.55	104.55	102.50	102.85	242,203
23 Mar 26	102.80000 -1.25	106.15	100.70	102.20	600,179
20 Mar 26	104.05000 -3.30	108.25	103.90	108.20	1,017,310
19 Mar 26	107.35000 -2.00	108.05	106.00	107.65	422,780
18 Mar 26	109.35000 -1.55	111.45	108.20	111.45	295,280
17 Mar 26	110.90000 +2.70	111.30	108.05	108.35	414,696
16 Mar 26	108.20000 +0.40	108.20	106.05	107.20	426,132
13 Mar 26	107.80000 -1.65	109.35	107.55	108.00	296,486
12 Mar 26	109.45000 -1.55	111.05	108.90	110.50	314,374
11 Mar 26	111.00000 +0.00	111.70	109.95	110.80	408,708
10 Mar 26	111.00000 +3.35	112.20	109.40	110.80	436,170
09 Mar 26	107.65000 -2.50	109.35	106.65	108.00	496,716
06 Mar 26	110.15000 -3.05	114.55	109.70	113.80	737,000
05 Mar 26	113.20000 -9.85	126.45	113.20	126.30	979,576
04 Mar 26	123.05000 +1.70	124.45	121.80	122.25	383,159
03 Mar 26	121.35000 -4.90	125.70	120.85	125.10	351,330
02 Mar 26	126.25000 -2.05	126.50	123.90	124.40	251,095
27 Feb 26	128.30000 +2.65	128.75	126.30	126.30	356,442
26 Feb 26	125.65000 -0.15	126.65	124.20	125.85	189,754
25 Feb 26	125.80000 +0.30	126.35	124.10	125.65	279,258
24 Feb 26	125.50000 -0.40	127.10	124.45	125.05	262,344
23 Feb 26	125.90000 -2.25	128.00	125.90	128.00	186,204
20 Feb 26	128.14999 +0.25	129.20	127.50	129.20	203,124
19 Feb 26	127.90000 -0.65	129.30	127.50	128.00	167,037
18 Feb 26	128.55000 +1.55	128.55	125.65	126.60	173,415
17 Feb 26	127.00000 +0.80	128.90	126.05	126.05	266,613
16 Feb 26	126.20000 -1.60	127.90	125.45	127.90	142,446
13 Feb 26	127.80000 +2.40	128.75	125.25	126.00	358,386
12 Feb 26	125.40000 +0.05	127.60	125.10	127.45	257,242
11 Feb 26	125.35000 -0.20	125.50	123.85	125.05	231,425
10 Feb 26	125.55000 +2.25	126.70	123.85	124.05	314,357
09 Feb 26	123.30000 +1.85	124.05	121.55	122.10	257,556
06 Feb 26	121.45000 -0.60	122.40	119.85	121.80	289,318
05 Feb 26	122.05000 -1.80	124.50	120.40	124.35	381,356
04 Feb 26	123.85000 +0.85	124.40	120.10	122.50	333,426
03 Feb 26	123.00000 -3.30	125.10	121.30	124.70	631,533
02 Feb 26	126.30000 +0.75	126.60	125.15	125.65	214,370
30 Jan 26	125.55000 -0.30	127.20	124.10	124.70	238,077
29 Jan 26	125.85000 -1.20	128.30	125.35	128.25	198,015
28 Jan 26	127.05000 -1.40	127.85	125.20	127.55	257,811
27 Jan 26	128.45000 +0.05	129.25	127.45	128.55	211,087
26 Jan 26	128.39999 +0.70	128.40	126.90	127.15	183,357
23 Jan 26	127.70000 -0.70	128.50	126.40	128.30	218,645
22 Jan 26	128.39999 +4.30	128.60	125.50	125.75	297,724
21 Jan 26	124.10000 -1.45	126.40	123.45	126.20	303,192
20 Jan 26	125.55000 -3.55	128.55	124.95	128.55	651,782
19 Jan 26	129.10001 -0.90	129.45	127.10	127.70	281,975
16 Jan 26	130.00000 +1.10	130.30	129.00	129.50	276,990
15 Jan 26	128.89999 +1.90	130.75	127.20	127.60	395,876
14 Jan 26	127.00000 -1.75	129.95	126.60	128.50	359,194
13 Jan 26	128.75000 -2.50	131.60	128.75	131.30	341,660
12 Jan 26	131.25000 +2.95	131.65	128.05	128.05	314,468
09 Jan 26	128.30000 +0.60	129.35	127.15	128.30	271,538
08 Jan 26	127.70000 +0.35	128.35	126.45	127.50	316,190
07 Jan 26	127.35000 +0.95	128.40	125.75	127.00	329,763
06 Jan 26	126.40000 +3.25	128.35	124.65	124.90	426,382
05 Jan 26	123.15000 +1.85	123.30	120.75	121.40	225,905
02 Jan 26	121.30000 -1.30	123.85	121.10	123.60	234,103
30 Dec 25	122.60000 +0.75	122.60	121.55	122.00	95,718
29 Dec 25	121.85000 +1.30	122.45	120.65	121.30	172,799
23 Dec 25	120.55000 +0.45	121.20	119.75	120.10	146,388
22 Dec 25	120.10000 +0.80	120.10	118.40	119.40	159,027
19 Dec 25	119.30000 +0.45	119.95	118.70	118.90	418,667
18 Dec 25	118.85000 -0.50	119.15	117.75	118.55	221,226
17 Dec 25	119.35000 -1.75	121.00	118.35	120.70	296,373
16 Dec 25	121.10000 +2.70	122.35	118.60	119.25	499,692
15 Dec 25	118.40000 +0.55	118.55	115.10	117.15	440,505
12 Dec 25	117.85000 -1.25	118.80	117.25	118.50	221,605
11 Dec 25	119.10000 +2.80	119.75	116.70	117.10	243,376
10 Dec 25	116.30000 -1.75	118.80	116.25	117.85	288,347
09 Dec 25	118.05000 -1.05	119.20	117.45	118.60	342,952
08 Dec 25	119.10000 -1.55	120.60	119.10	120.50	172,504
05 Dec 25	120.65000 +1.25	121.65	119.25	119.30	255,519
04 Dec 25	119.40000 -0.50	120.25	118.25	120.05	286,380
03 Dec 25	119.90000 +3.15	121.30	119.00	119.85	345,142
02 Dec 25	116.75000 +0.10	117.20	115.55	116.50	186,748
01 Dec 25	116.65000 +0.65	119.15	115.55	115.70	300,722
28 Nov 25	116.00000 +0.20	116.40	115.30	115.55	200,390
27 Nov 25	115.80000 +0.05	116.85	115.05	115.10	121,951
26 Nov 25	115.75000 +0.35	116.15	114.80	115.65	261,748
25 Nov 25	115.40000 +2.60	116.05	111.90	113.00	294,591
24 Nov 25	112.80000 +0.50	115.15	112.00	113.40	645,872
21 Nov 25	112.30000 +1.70	112.35	109.30	109.50	325,871
20 Nov 25	110.60000 -0.05	111.45	109.80	111.05	306,854
19 Nov 25	110.65000 -1.00	111.50	109.60	111.20	265,324
18 Nov 25	111.65000 -4.10	115.10	111.15	114.70	403,105
17 Nov 25	115.75000 -1.80	117.80	114.65	117.75	234,216
14 Nov 25	117.55000 -3.90	121.25	116.35	120.90	444,420
13 Nov 25	121.45000 +5.75	125.60	121.00	122.30	622,382
12 Nov 25	115.70000 +3.05	116.05	112.75	113.70	306,797
11 Nov 25	112.65000 +2.95	113.50	109.05	109.85	314,308
10 Nov 25	109.70000 +0.25	111.00	109.70	110.20	283,875
07 Nov 25	109.45000 -0.85	111.15	108.45	110.40	209,134
06 Nov 25	110.30000 -0.20	110.95	109.30	110.85	303,135
05 Nov 25	110.50000 -2.20	111.90	109.85	111.40	250,832
04 Nov 25	112.70000 +0.95	112.80	110.40	111.40	229,840
03 Nov 25	111.75000 -1.70	114.60	110.60	113.35	351,571
31 Oct 25	113.45000 +0.90	114.75	112.15	112.50	283,684
30 Oct 25	112.55000 -2.40	115.70	109.40	114.35	633,002
29 Oct 25	114.95000 +1.45	115.10	111.45	111.90	460,988
28 Oct 25	113.50000 -0.90	116.65	113.50	114.00	224,515
27 Oct 25	114.40000 -0.65	115.60	114.40	115.00	170,961
24 Oct 25	115.05000 -0.20	115.70	114.35	115.45	167,366
23 Oct 25	115.25000 +0.10	115.85	113.80	114.05	204,783
22 Oct 25	115.15000 +0.35	115.20	113.60	113.85	288,723
21 Oct 25	114.80000 +1.85	115.75	112.50	112.50	475,404
20 Oct 25	112.95000 +0.75	113.70	110.05	111.20	246,263
17 Oct 25	112.20000 +0.35	113.20	109.70	111.45	446,489
16 Oct 25	111.85000 -4.60	119.20	107.90	118.75	1,059,646
15 Oct 25	116.45000 +1.10	117.60	116.05	116.15	271,708
14 Oct 25	115.35000 -2.40	117.10	114.80	116.85	250,716
13 Oct 25	117.75000 +1.65	117.75	115.80	116.45	167,772
10 Oct 25	116.10000 -2.05	119.90	116.10	118.40	251,651
09 Oct 25	118.15000 -1.90	120.90	117.95	120.20	242,076
08 Oct 25	120.05000 +0.80	120.70	117.60	119.00	277,860
07 Oct 25	119.25000 -0.95	120.25	118.35	120.15	205,656
06 Oct 25	120.20000 -0.65	122.15	119.85	121.20	268,066
03 Oct 25	120.85000 +3.15	121.55	117.55	118.00	343,627
02 Oct 25	117.70000 -2.75	121.50	116.65	120.80	508,263
01 Oct 25	120.45000 +11.00	121.00	111.30	111.45	721,889
30 Sep 25	109.45000 +2.15	109.45	106.40	106.75	244,845
29 Sep 25	107.30000 +0.70	108.25	106.20	106.80	204,345
26 Sep 25	106.60000 +0.40	107.05	105.05	105.50	216,332
25 Sep 25	106.20000 -1.95	108.20	105.20	107.65	487,654
24 Sep 25	108.15000 -3.00	110.85	107.95	110.85	254,275
23 Sep 25	111.15000 +1.90	111.15	108.55	109.00	265,840
22 Sep 25	109.25000 +1.00	109.65	107.35	107.90	218,353
19 Sep 25	108.25000 +0.80	108.45	106.35	108.00	713,751
18 Sep 25	107.45000 -0.20	109.90	107.00	107.65	322,622
17 Sep 25	107.65000 +1.20	108.35	106.25	106.50	210,971
16 Sep 25	106.45000 -0.25	108.20	106.30	106.75	274,068
15 Sep 25	106.70000 -0.05	107.95	106.50	107.00	170,549
12 Sep 25	106.75000 -1.15	108.15	106.30	108.15	249,478
11 Sep 25	107.90000 -0.70	109.40	106.90	108.40	182,345
10 Sep 25	108.60000 -0.80	109.85	108.05	109.00	184,494
09 Sep 25	109.40000 -1.55	111.35	109.40	111.15	216,164
08 Sep 25	110.95000 +1.40	111.00	109.15	110.00	198,644
05 Sep 25	109.55000 +1.05	110.10	108.75	109.20	179,702
04 Sep 25	108.50000 -1.10	110.50	107.75	109.75	258,496
03 Sep 25	109.60000 +1.60	110.10	109.00	109.15	278,637
02 Sep 25	108.00000 -0.70	108.85	107.40	108.45	320,675
01 Sep 25	108.70000 +0.40	109.95	108.35	109.00	121,230
29 Aug 25	108.30000 +0.75	109.10	107.00	107.00	247,400
28 Aug 25	107.55000 -0.55	109.30	107.55	108.35	160,428
27 Aug 25	108.10000 +0.30	108.90	107.60	108.35	187,517
26 Aug 25	107.80000 -2.20	110.30	107.80	109.00	450,563
25 Aug 25	110.00000 -2.15	112.40	109.75	112.25	157,488
22 Aug 25	112.15000 +1.65	113.00	110.30	110.55	254,167
21 Aug 25	110.50000 -1.15	111.70	110.20	111.50	185,620
20 Aug 25	111.65000 +0.70	112.40	110.70	111.00	182,319
19 Aug 25	110.95000 +0.20	111.15	109.20	109.35	228,294
18 Aug 25	110.75000 -1.30	112.50	109.30	112.50	240,829
15 Aug 25	112.05000 +1.10	112.60	111.40	111.90	191,061
14 Aug 25	110.95000 -0.10	111.65	110.85	111.40	270,254
13 Aug 25	111.05000 +0.00	111.95	109.80	111.80	219,057
12 Aug 25	111.05000 +3.05	111.50	108.20	108.55	316,709
11 Aug 25	108.00000 -0.10	110.00	108.00	109.05	327,441
08 Aug 25	108.10000 +3.50	108.90	105.30	105.30	351,038
07 Aug 25	104.60000 -0.95	105.65	100.70	104.90	438,012
06 Aug 25	105.55000 -2.35	108.45	105.20	108.05	423,505
05 Aug 25	107.90000 -0.30	109.20	107.45	108.65	269,239
04 Aug 25	108.20000 +1.05	108.30	106.60	107.30	323,218
01 Aug 25	107.15000 -3.15	109.05	106.80	107.70	499,392
31 Jul 25	110.30000 -1.00	112.05	110.10	111.20	421,036
30 Jul 25	111.30000 -1.55	112.95	111.30	112.75	249,520
29 Jul 25	112.85000 -0.20	114.85	112.85	113.25	283,570
28 Jul 25	113.05000 +0.45	116.35	112.85	115.95	293,862
25 Jul 25	112.60000 -0.75	113.10	110.70	112.05	324,959
24 Jul 25	113.35000 +1.05	114.35	112.40	113.05	329,132
23 Jul 25	112.30000 +3.35	112.30	109.70	111.25	513,593
22 Jul 25	108.95000 -0.85	109.80	103.00	109.80	883,452
21 Jul 25	109.80000 -0.80	111.90	109.20	110.50	329,405
18 Jul 25	110.60000 -0.95	112.25	110.60	112.05	296,006
17 Jul 25	111.55000 +1.10	111.60	110.75	111.35	180,714
16 Jul 25	110.45000 +0.45	111.55	109.40	109.50	287,426
15 Jul 25	110.00000 +0.15	111.75	109.45	110.25	243,211
14 Jul 25	109.85000 -2.95	113.35	109.15	111.80	415,205
11 Jul 25	112.80000 -1.65	114.80	112.45	114.75	526,569
10 Jul 25	114.45000 +3.15	114.50	112.25	112.60	346,774
09 Jul 25	111.30000 -0.30	112.50	109.95	111.45	399,717
08 Jul 25	111.60000 +2.25	112.50	109.00	109.35	567,324
07 Jul 25	109.35000 -1.90	110.00	108.50	109.00	567,830
04 Jul 25	111.25000 +0.50	111.80	109.85	110.00	235,652
03 Jul 25	110.75000 -1.95	113.60	110.40	113.50	238,197
02 Jul 25	112.70000 +0.30	113.35	111.45	113.35	262,087
01 Jul 25	112.40000 +2.40	112.40	109.05	109.65	308,870
30 Jun 25	110.00000 -2.65	112.80	110.00	112.60	353,254
27 Jun 25	112.65000 +1.00	113.90	111.85	112.60	242,150
26 Jun 25	111.65000 +1.30	112.90	111.40	111.45	231,268
25 Jun 25	110.35000 -1.35	112.25	110.30	112.20	222,806
24 Jun 25	111.70000 +2.35	112.45	111.55	111.70	258,052
23 Jun 25	109.35000 -0.95	110.95	109.35	109.40	194,888
20 Jun 25	110.30000 +1.35	111.25	109.30	109.60	644,649
19 Jun 25	108.95000 -0.75	110.65	108.10	108.40	241,415
18 Jun 25	109.70000 -2.40	111.50	109.30	111.30	387,253
17 Jun 25	112.10000 -2.55	114.80	112.10	113.90	294,794
16 Jun 25	114.65000 -0.15	115.20	113.05	114.50	275,046
13 Jun 25	114.80000 -1.65	115.80	114.10	114.50	239,770
12 Jun 25	116.45000 +0.45	116.55	115.00	115.00	191,296
11 Jun 25	116.00000 -0.35	116.85	114.95	116.60	209,436
10 Jun 25	116.35000 +0.45	116.60	114.85	116.10	356,985
09 Jun 25	115.90000 +0.70	116.65	114.65	115.25	265,639
06 Jun 25	115.20000 -0.20	115.60	114.65	115.05	298,659
05 Jun 25	115.40000 -0.90	116.95	114.75	116.70	259,659
04 Jun 25	116.30000 +1.25	116.95	114.70	115.30	313,264
03 Jun 25	115.05000 +0.30	115.55	113.95	114.90	276,461
02 Jun 25	114.75000 -0.75	115.55	114.05	115.00	287,188
30 May 25	115.50000 +0.25	116.75	114.50	115.00	973,824
29 May 25	115.25000 -0.10	117.20	115.00	116.55	135,479
28 May 25	115.35000 -1.65	117.70	115.35	116.95	246,733
27 May 25	117.00000 +1.40	117.00	115.50	115.65	239,410
26 May 25	115.60000 +1.50	116.50	115.15	115.90	152,974
23 May 25	114.10000 -0.20	115.70	112.90	114.40	439,101
22 May 25	114.30000 -3.45	117.75	113.80	117.15	326,599
21 May 25	117.75000 +0.55	117.75	116.55	116.70	410,974
20 May 25	117.20000 +2.20	117.80	114.70	115.00	419,953
19 May 25	115.00000 +0.45	115.50	113.55	114.80	405,971
16 May 25	114.55000 -0.85	117.10	113.35	116.30	641,052
15 May 25	115.40000 -8.45	121.70	114.65	120.50	1,031,126
14 May 25	123.85000 -2.40	126.50	123.80	126.40	437,668
13 May 25	126.25000 +1.10	126.85	125.50	126.50	329,851
12 May 25	125.15000 +1.80	126.00	121.80	122.85	340,724
09 May 25	123.35000 +2.10	124.25	122.15	122.15	279,661
08 May 25	121.25000 +0.15	122.15	119.95	120.95	251,143
07 May 25	121.10000 -2.70	123.50	120.85	123.05	288,748
06 May 25	123.80000 -1.95	126.15	123.80	126.15	424,182
05 May 25	125.75000 +1.15	125.85	124.70	125.00	191,093
02 May 25	124.60000 +2.70	125.30	122.45	123.25	365,432
30 Apr 25	121.90000 -0.05	123.00	120.60	121.75	410,162
29 Apr 25	121.95000 -0.75	123.55	121.65	123.10	369,754
28 Apr 25	122.70000 +1.55	124.55	119.05	119.55	397,747
25 Apr 25	121.15000 +1.40	122.55	120.20	121.00	346,525
24 Apr 25	119.75000 -0.85	120.45	118.90	119.70	276,859
23 Apr 25	120.60000 +2.80	122.20	118.15	118.95	343,446
22 Apr 25	117.80000 +1.15	117.80	115.60	117.15	322,600
17 Apr 25	116.65000 -2.00	118.10	114.90	118.10	384,845
16 Apr 25	118.65000 -0.30	120.40	115.70	118.90	388,150
15 Apr 25	118.95000 +1.40	118.95	117.25	117.75	373,281
14 Apr 25	117.55000 +2.25	118.45	116.75	118.45	344,233
11 Apr 25	115.30000 +2.85	115.60	112.30	113.45	454,542
10 Apr 25	112.45000 +1.55	119.00	112.45	116.80	611,047
09 Apr 25	110.90000 -5.10	113.40	110.60	111.20	633,254
08 Apr 25	116.00000 +3.30	117.10	112.95	113.45	584,925
07 Apr 25	112.70000 -5.05	119.15	110.45	111.85	831,106
04 Apr 25	117.75000 -4.45	122.65	116.45	121.05	565,670
03 Apr 25	122.20000 -3.90	126.70	121.60	125.00	473,666
02 Apr 25	126.10000 -0.50	126.10	123.20	125.55	338,355
01 Apr 25	126.60000 +0.00	128.90	126.50	128.20	355,575
31 Mar 25	126.60000 -3.95	129.40	126.35	129.05	335,310
28 Mar 25	130.55000 +1.60	131.25	128.65	128.70	323,330
27 Mar 25	128.95000 +2.10	129.60	125.70	126.20	373,932
26 Mar 25	126.85000 -3.95	131.45	126.85	131.15	367,043
25 Mar 25	130.80000 +0.40	131.90	130.25	130.40	264,180
24 Mar 25	130.39999 -1.00	132.25	130.10	132.25	242,198
21 Mar 25	131.39999 -0.85	131.95	130.60	131.75	482,988
20 Mar 25	132.25000 -1.80	134.65	130.50	134.25	386,223
19 Mar 25	134.05000 -1.05	136.20	134.05	134.40	224,741
18 Mar 25	135.10001 -0.95	137.45	134.75	136.75	290,243
17 Mar 25	136.05000 +1.60	136.30	133.95	134.35	271,380
14 Mar 25	134.45000 +0.05	135.20	133.55	134.20	307,647
13 Mar 25	134.39999 +0.15	134.80	133.15	134.00	235,090
12 Mar 25	134.25000 +0.05	135.65	131.60	134.75	354,209
11 Mar 25	134.20000 -0.35	136.45	133.25	134.50	455,638
10 Mar 25	134.55000 -0.95	137.30	133.00	136.85	397,611
07 Mar 25	135.50000 -5.80	142.45	134.70	142.35	514,931
06 Mar 25	141.30000 +4.20	142.35	135.75	135.80	567,350
05 Mar 25	137.10001 +2.50	138.00	135.40	135.40	435,735
04 Mar 25	134.60001 -3.90	138.50	134.30	138.05	399,888
03 Mar 25	138.50000 +2.45	139.60	134.95	135.65	428,224
28 Feb 25	136.05000 +0.85	136.50	133.95	134.30	656,971
27 Feb 25	135.20000 -1.55	135.60	134.25	134.90	276,567
26 Feb 25	136.75000 -0.40	138.30	136.35	137.60	177,922
25 Feb 25	137.14999 -0.05	138.55	136.50	137.20	300,883
24 Feb 25	137.20000 +1.70	138.45	136.25	136.65	288,241
21 Feb 25	135.50000 -0.95	136.90	135.15	136.30	228,780
20 Feb 25	136.45000 +1.00	136.60	133.40	135.25	307,537
19 Feb 25	135.45000 -0.70	137.75	135.25	136.35	304,394
18 Feb 25	136.14999 +0.70	136.80	135.45	136.05	265,811
17 Feb 25	135.45000 -0.60	135.90	134.55	135.05	194,638
14 Feb 25	136.05000 -0.90	136.85	135.55	136.30	271,633
13 Feb 25	136.95000 +2.45	137.10	134.65	135.45	331,445
12 Feb 25	134.50000 -0.80	135.30	132.80	134.30	361,492
11 Feb 25	135.30000 +0.35	136.10	133.35	134.50	442,520
10 Feb 25	134.95000 -5.20	140.30	134.70	139.95	963,463
07 Feb 25	140.14999 -2.10	142.65	139.90	141.20	212,696
06 Feb 25	142.25000 +1.05	143.35	140.70	141.35	238,136
05 Feb 25	141.20000 +0.20	141.85	140.30	141.00	276,374
04 Feb 25	141.00000 -3.45	144.10	140.70	143.90	313,031
03 Feb 25	144.45000 -1.95	145.20	143.05	144.50	332,494
31 Jan 25	146.39999 -5.10	151.50	146.40	151.50	409,997
30 Jan 25	151.50000 +3.00	151.70	148.70	148.75	186,591
29 Jan 25	148.50000 -1.00	149.95	146.20	149.40	300,626
28 Jan 25	149.50000 +4.30	154.65	149.50	151.00	460,287
27 Jan 25	145.20000 +0.15	145.85	144.10	144.85	181,204
24 Jan 25	145.05000 +0.65	146.25	144.00	145.40	173,382
23 Jan 25	144.39999 -0.20	146.00	143.95	144.95	244,335
22 Jan 25	144.60001 +0.30	145.65	143.65	144.95	178,157
21 Jan 25	144.30000 +2.30	144.30	141.30	141.55	188,029
20 Jan 25	142.00000 +0.65	142.00	140.90	141.70	134,384
17 Jan 25	141.35001 -2.00	144.55	141.35	143.85	365,520
16 Jan 25	143.35001 +1.75	143.60	142.00	143.30	218,196
15 Jan 25	141.60001 +0.75	143.25	140.05	140.30	300,056
14 Jan 25	140.85001 +0.20	145.50	140.40	141.70	385,057
13 Jan 25	140.64999 -1.90	142.25	140.50	142.10	250,907
10 Jan 25	142.55000 +0.55	143.25	141.25	141.70	265,388
09 Jan 25	142.00000 -1.00	143.75	140.85	143.25	186,653
08 Jan 25	143.00000 -2.00	145.50	142.25	144.90	227,393
07 Jan 25	145.00000 +1.75	146.10	142.60	142.85	323,925
06 Jan 25	143.25000 +3.20	143.45	140.25	140.25	249,600
03 Jan 25	140.05000 -0.30	141.45	139.55	140.90	147,399
02 Jan 25	140.35001 +0.45	140.50	138.65	138.70	198,628
30 Dec 24	139.89999 -0.05	139.90	138.85	139.45	130,917
27 Dec 24	139.95000 +2.10	139.95	138.35	138.35	165,533
23 Dec 24	137.85001 -0.35	138.95	136.90	137.60	256,709
20 Dec 24	138.20000 -0.25	138.30	136.10	137.95	678,099
19 Dec 24	138.45000 -2.45	140.45	137.60	140.00	352,338
18 Dec 24	140.89999 +0.85	140.90	139.25	140.00	205,476
17 Dec 24	140.05000 -0.65	141.80	139.45	139.55	206,665
16 Dec 24	140.70000 -0.45	141.50	139.30	140.90	185,925
13 Dec 24	141.14999 -2.00	142.90	141.00	142.70	248,465
12 Dec 24	143.14999 -1.05	144.45	141.20	144.45	429,968
11 Dec 24	144.20000 -0.45	144.85	143.55	144.60	295,390
10 Dec 24	144.64999 +2.95	146.30	140.90	141.05	444,777
09 Dec 24	141.70000 +1.95	142.05	139.45	140.00	369,191
06 Dec 24	139.75000 -0.20	140.60	138.85	139.05	450,481
05 Dec 24	139.95000 -1.05	141.20	139.00	140.95	265,041
04 Dec 24	141.00000 -1.40	143.40	140.35	142.70	308,110
03 Dec 24	142.39999 +0.55	142.60	141.25	142.00	187,098
02 Dec 24	141.85001 +0.25	142.50	140.35	141.35	346,939
29 Nov 24	141.60001 +0.65	141.60	139.90	140.65	174,904
28 Nov 24	140.95000 -1.00	142.45	140.95	142.30	113,861
27 Nov 24	141.95000 +0.20	142.70	141.40	142.00	156,107
26 Nov 24	141.75000 -1.20	142.95	141.20	142.75	199,892
25 Nov 24	142.95000 +1.20	143.10	141.25	141.75	482,634
22 Nov 24	141.75000 +3.45	142.00	138.75	138.95	316,849
21 Nov 24	138.30000 +0.20	138.65	137.50	138.25	214,141
20 Nov 24	138.10001 -1.60	140.55	137.70	140.25	215,891
19 Nov 24	139.70000 -0.30	142.05	137.85	141.05	260,226
18 Nov 24	140.00000 -3.20	143.45	139.35	142.90	347,464
15 Nov 24	143.20000 -3.25	145.50	142.75	145.00	466,957
14 Nov 24	146.45000 -5.10	150.40	143.80	150.00	653,182
13 Nov 24	151.55000 +0.65	151.55	148.60	150.05	315,690
12 Nov 24	150.89999 -1.35	154.00	149.35	150.95	257,317
11 Nov 24	152.25000 +1.40	152.75	151.25	152.30	144,506
08 Nov 24	150.85001 -0.50	152.95	150.35	151.95	245,844
07 Nov 24	151.35001 +1.85	152.90	149.00	149.20	175,653
06 Nov 24	149.50000 -2.95	154.60	149.00	153.55	243,462
05 Nov 24	152.45000 -1.15	153.75	152.30	153.30	115,769
04 Nov 24	153.60001 -0.45	155.20	153.35	153.65	148,117
01 Nov 24	154.05000 +2.05	155.15	150.45	151.55	252,287
31 Oct 24	152.00000 +0.85	152.05	150.10	150.50	232,804
30 Oct 24	151.14999 -1.20	152.00	149.40	151.20	271,718
29 Oct 24	152.35001 -3.25	155.75	152.35	155.65	241,038
28 Oct 24	155.60001 -0.70	157.35	155.15	156.85	148,728
25 Oct 24	156.30000 +0.80	156.30	154.65	155.30	188,719
24 Oct 24	155.50000 -3.20	158.75	155.50	158.75	280,774
23 Oct 24	158.70000 -3.20	161.45	158.70	161.25	190,570
22 Oct 24	161.89999 +0.15	163.95	159.50	160.85	307,411
21 Oct 24	161.75000 -2.95	165.25	161.40	164.70	218,243
18 Oct 24	164.70000 -1.15	165.85	164.15	165.15	227,727
17 Oct 24	165.85001 +11.65	168.25	161.95	166.00	511,736
16 Oct 24	154.20000 -2.55	155.60	153.75	155.20	276,185
15 Oct 24	156.75000 -1.50	160.00	156.30	158.95	331,694
14 Oct 24	158.25000 +1.30	158.75	156.20	157.15	201,470
11 Oct 24	156.95000 +1.80	156.95	154.65	155.10	270,976
10 Oct 24	155.14999 -0.45	156.20	154.45	155.20	185,222
09 Oct 24	155.60001 +1.10	156.00	154.40	154.50	192,456
08 Oct 24	154.50000 +1.60	154.50	151.05	151.75	234,604
07 Oct 24	152.89999 -2.00	154.50	151.90	154.50	349,553
04 Oct 24	154.89999 -1.75	156.80	154.55	155.75	324,806
03 Oct 24	156.64999 -0.75	158.40	156.25	157.80	216,577
02 Oct 24	157.39999 +1.00	157.40	154.90	156.40	299,471
01 Oct 24	156.39999 -1.60	159.75	154.75	158.60	314,842
30 Sep 24	158.00000 -2.55	160.70	157.95	160.30	236,469
27 Sep 24	160.55000 +0.55	161.45	158.45	160.70	294,628
26 Sep 24	160.00000 +4.95	161.65	156.00	156.00	384,068
25 Sep 24	155.05000 -0.95	156.30	154.65	155.95	183,349
24 Sep 24	156.00000 +0.45	156.50	154.60	156.40	212,340
23 Sep 24	155.55000 -2.00	158.15	155.15	158.05	414,140
20 Sep 24	157.55000 -9.30	165.35	157.15	165.30	911,605
19 Sep 24	166.85001 +0.85	170.85	165.80	168.85	264,459
18 Sep 24	166.00000 -0.65	166.65	163.95	166.00	184,529
17 Sep 24	166.64999 +0.60	168.35	165.95	167.35	144,366
16 Sep 24	166.05000 -2.15	168.90	166.05	168.50	280,022
13 Sep 24	168.20000 -0.35	170.05	167.95	168.60	231,330
12 Sep 24	168.55000 -1.25	171.95	168.30	171.15	234,461
11 Sep 24	169.80000 -0.50	171.00	169.00	169.95	243,106
10 Sep 24	170.30000 +0.40	171.15	168.65	169.65	228,615
09 Sep 24	169.89999 +1.10	170.45	168.70	169.95	168,029
06 Sep 24	168.80000 -1.15	171.30	167.65	169.55	245,020
05 Sep 24	169.95000 -2.20	171.90	169.15	171.35	330,089
04 Sep 24	172.14999 -1.80	172.75	170.45	171.10	282,712
03 Sep 24	173.95000 -1.25	176.55	173.70	175.25	148,354
02 Sep 24	175.20000 -0.65	176.20	173.15	176.20	108,085
30 Aug 24	175.85001 +0.90	177.00	174.45	174.65	274,080
29 Aug 24	174.95000 +1.35	175.95	173.60	173.60	212,788
28 Aug 24	173.60001 +1.80	174.35	171.70	172.20	188,721
27 Aug 24	171.80000 -0.25	173.05	171.80	172.20	127,776
26 Aug 24	172.05000 +0.55	172.05	171.30	171.50	71,605
23 Aug 24	171.50000 +1.35	172.05	170.15	170.45	164,641
22 Aug 24	170.14999 +0.00	171.45	169.80	170.10	115,096
21 Aug 24	170.14999 -0.35	170.90	169.40	170.30	120,955
20 Aug 24	170.50000 +0.70	170.50	169.25	170.00	112,100
19 Aug 24	169.80000 +2.25	170.00	167.05	167.50	121,674
16 Aug 24	167.55000 -2.20	170.70	167.45	170.00	309,706
15 Aug 24	169.75000 +2.50	170.00	167.45	167.60	126,766
14 Aug 24	167.25000 +0.30	167.80	166.25	167.40	164,112
13 Aug 24	166.95000 +0.20	167.65	163.45	166.90	161,693
12 Aug 24	166.75000 +0.60	167.40	165.90	166.35	131,267
09 Aug 24	166.14999 -0.20	167.10	165.40	166.05	125,225
08 Aug 24	166.35001 +2.10	166.35	162.05	163.50	247,020
07 Aug 24	164.25000 +1.75	167.20	163.70	163.70	282,677
06 Aug 24	162.50000 -0.25	163.50	160.10	162.60	253,316
05 Aug 24	162.75000 -0.75	164.65	160.85	164.35	373,145
02 Aug 24	163.50000 -4.80	167.75	161.50	167.55	419,574
01 Aug 24	168.30000 +2.50	169.35	166.15	168.00	258,660
31 Jul 24	165.80000 -0.05	168.00	164.70	167.85	269,769
30 Jul 24	165.85001 +1.35	167.40	164.85	164.95	256,221
29 Jul 24	164.50000 +5.00	167.00	164.45	165.00	366,910
26 Jul 24	159.50000 +4.20	159.95	154.30	155.30	309,371
25 Jul 24	155.30000 +0.30	155.55	152.40	155.05	268,762
24 Jul 24	155.00000 +2.25	155.30	150.20	151.25	275,988
23 Jul 24	152.75000 +2.75	154.65	148.75	150.15	324,512
22 Jul 24	150.00000 +0.40	150.90	148.15	150.90	375,016
19 Jul 24	149.60001 -2.95	151.20	147.75	149.90	393,084
18 Jul 24	152.55000 -2.00	156.10	152.40	155.05	230,302
17 Jul 24	154.55000 +0.55	154.70	152.60	153.75	249,593
16 Jul 24	154.00000 +2.25	154.25	150.65	151.00	182,178
15 Jul 24	151.75000 -2.50	155.45	151.75	154.40	149,406
12 Jul 24	154.25000 +0.90	154.85	151.75	153.40	243,634
11 Jul 24	153.35001 +4.20	153.55	149.30	150.35	285,533
10 Jul 24	149.14999 -0.55	149.95	147.40	149.75	267,632
09 Jul 24	149.70000 -1.40	151.50	149.50	151.35	234,734
08 Jul 24	151.10001 -1.50	153.15	151.10	152.60	252,506
05 Jul 24	152.60001 +0.00	154.40	152.20	153.20	142,985
04 Jul 24	152.60001 +1.35	153.30	150.85	151.25	180,020
03 Jul 24	151.25000 +1.25	151.90	149.95	150.95	223,861
02 Jul 24	150.00000 -2.05	151.40	149.65	151.25	327,454
01 Jul 24	152.05000 -2.70	155.75	151.75	155.45	338,630
28 Jun 24	154.75000 -0.80	157.35	153.80	157.15	292,992
27 Jun 24	155.55000 +0.05	157.35	153.90	155.20	251,837
26 Jun 24	155.50000 -2.00	159.55	153.05	158.60	400,984
25 Jun 24	157.50000 -9.55	158.35	149.05	150.00	944,525
24 Jun 24	167.05000 +0.30	167.50	164.85	167.05	282,723
21 Jun 24	166.75000 +0.15	167.30	165.90	166.00	482,165
20 Jun 24	166.60001 +2.80	167.25	164.35	164.65	309,152
19 Jun 24	163.80000 -5.35	169.05	163.60	168.80	338,384
18 Jun 24	169.14999 -2.10	172.35	168.20	172.35	306,543
17 Jun 24	171.25000 -0.75	172.35	170.60	172.25	225,387
14 Jun 24	172.00000 -0.30	173.40	170.75	172.80	294,562
13 Jun 24	172.30000 -3.55	175.40	170.05	174.85	332,610
12 Jun 24	175.85001 +4.05	176.25	171.65	172.70	344,307
11 Jun 24	171.80000 -0.10	172.75	170.95	172.35	198,209
10 Jun 24	171.89999 +0.60	171.90	169.50	169.90	151,028
07 Jun 24	171.30000 -0.60	173.10	170.50	173.10	140,012
06 Jun 24	171.89999 +1.15	173.05	171.35	171.65	210,522
05 Jun 24	170.75000 +4.40	172.35	167.75	167.90	232,601
04 Jun 24	166.35001 -1.10	168.55	166.30	168.40	223,348
03 Jun 24	167.45000 +0.95	168.15	166.45	167.50	152,205
31 May 24	166.50000 +1.85	167.00	164.05	164.70	568,222
30 May 24	164.64999 -3.85	168.10	164.65	167.65	324,904
29 May 24	168.50000 +0.85	171.15	167.65	168.15	257,213
28 May 24	167.64999 +0.25	168.20	166.80	168.00	136,730
27 May 24	167.39999 -0.35	168.15	166.75	167.40	117,979
24 May 24	167.75000 -1.30	168.10	166.35	167.95	260,527
23 May 24	169.05000 +0.55	170.50	168.25	170.00	236,079
22 May 24	168.50000 +2.80	168.50	165.25	165.80	246,032
21 May 24	165.70000 -0.85	166.70	165.05	166.10	228,236
20 May 24	166.55000 -0.65	168.30	165.90	167.55	101,255
17 May 24	167.20000 -1.50	169.05	166.80	167.95	286,898
16 May 24	168.70000 +2.85	168.70	164.65	166.60	498,812
15 May 24	165.85001 +7.55	166.40	161.30	162.60	741,893
14 May 24	158.30000 +3.80	159.00	155.10	155.15	298,795
13 May 24	154.50000 -1.00	157.00	154.20	155.80	235,637
10 May 24	155.50000 -0.20	156.45	155.05	156.25	225,741
09 May 24	155.70000 +1.55	156.10	153.35	153.45	156,563
08 May 24	154.14999 +0.65	155.95	153.75	153.85	152,167
07 May 24	153.50000 +1.55	153.60	151.95	152.30	144,683
06 May 24	151.95000 -0.05	153.20	151.10	152.55	125,731
03 May 24	152.00000 +1.70	154.70	151.00	151.05	218,795
02 May 24	150.30000 +1.35	150.60	149.00	149.75	289,725
30 Apr 24	148.95000 -1.00	150.15	148.10	150.15	246,131
29 Apr 24	149.95000 -1.80	150.75	149.20	150.05	185,338
26 Apr 24	151.75000 +1.65	152.70	148.90	150.05	282,863
25 Apr 24	150.10001 -2.25	152.05	149.40	152.05	259,860
24 Apr 24	152.35001 -1.30	155.60	152.00	153.00	339,364
23 Apr 24	153.64999 +5.95	154.95	147.85	148.45	503,255
22 Apr 24	147.70000 +1.70	148.10	146.10	147.05	214,993
19 Apr 24	146.00000 -0.75	147.05	144.40	145.70	353,173
18 Apr 24	146.75000 -0.45	146.85	142.70	145.95	511,371
17 Apr 24	147.20000 -3.90	150.75	146.55	150.25	370,848
16 Apr 24	151.10001 -1.10	152.00	150.15	150.50	314,738
15 Apr 24	152.20000 -1.40	153.55	151.60	152.85	160,741
12 Apr 24	153.60001 +1.75	155.20	152.95	153.20	227,660
11 Apr 24	151.85001 +1.55	153.10	149.60	150.10	298,539
10 Apr 24	150.30000 -3.35	154.80	149.75	153.90	261,422
09 Apr 24	153.64999 +1.05	153.80	151.80	152.40	169,956
08 Apr 24	152.60001 +0.70	153.45	150.45	151.40	297,205
05 Apr 24	151.89999 -3.60	153.10	149.70	151.75	357,078
04 Apr 24	155.50000 -2.10	157.70	154.80	157.60	326,471
03 Apr 24	157.60001 -0.10	157.90	155.90	156.95	224,842
02 Apr 24	157.70000 -5.90	163.60	157.70	163.60	305,100
28 Mar 24	163.60001 +3.40	164.85	160.30	161.05	371,656
27 Mar 24	160.20000 +1.10	160.45	156.50	159.05	299,813
26 Mar 24	159.10001 -0.50	160.00	158.35	159.85	255,538
25 Mar 24	159.60001 -2.20	161.90	159.50	161.00	165,432
22 Mar 24	161.80000 +0.20	163.20	160.15	160.70	209,833
21 Mar 24	161.60001 +5.25	161.60	158.65	158.90	296,731
20 Mar 24	156.35001 -0.85	158.00	155.20	157.50	262,913
19 Mar 24	157.20000 +0.80	157.30	155.70	156.25	132,706
18 Mar 24	156.39999 -0.45	158.20	155.80	156.25	183,432
15 Mar 24	156.85001 -2.95	160.00	156.85	159.95	675,862
14 Mar 24	159.80000 -0.25	160.85	159.20	159.90	238,320
13 Mar 24	160.05000 -1.20	161.65	159.05	161.65	190,326
12 Mar 24	161.25000 +4.50	161.25	157.50	157.80	283,053
11 Mar 24	156.75000 -0.30	158.75	154.30	156.85	270,839
08 Mar 24	157.05000 +0.45	159.80	154.75	157.00	439,134
07 Mar 24	156.60001 -1.70	162.05	153.75	157.00	606,743
06 Mar 24	158.30000 -0.75	159.70	157.95	159.15	455,789
05 Mar 24	159.05000 +0.90	160.25	157.30	157.30	174,826
04 Mar 24	158.14999 +0.05	158.25	156.95	157.90	148,573
01 Mar 24	158.10001 +0.30	158.90	156.45	156.55	210,123
29 Feb 24	157.80000 -1.05	160.10	157.80	159.35	570,986
28 Feb 24	158.85001 +1.00	159.75	157.95	158.45	251,194
27 Feb 24	157.85001 +1.60	157.85	155.80	155.85	222,863
26 Feb 24	156.25000 -2.75	159.40	156.25	158.45	155,766
23 Feb 24	159.00000 +1.90	159.25	157.35	158.00	208,442
22 Feb 24	157.10001 +3.50	158.05	154.75	154.75	284,268
21 Feb 24	153.60001 +0.20	153.95	149.85	152.35	263,822
20 Feb 24	153.39999 -2.35	156.25	153.40	156.25	248,959
19 Feb 24	155.75000 +0.05	156.35	153.75	154.80	145,953
16 Feb 24	155.70000 +0.25	157.20	155.40	156.50	241,601
15 Feb 24	155.45000 +1.45	156.45	154.50	155.00	201,930
14 Feb 24	154.00000 +2.65	154.45	150.30	150.70	246,731
13 Feb 24	151.35001 -0.85	153.05	150.65	151.95	176,983
12 Feb 24	152.20000 -0.05	153.55	151.65	153.00	128,274
09 Feb 24	152.25000 +1.40	153.15	151.35	151.40	200,353
08 Feb 24	150.85001 +1.15	153.15	149.30	149.35	194,032
07 Feb 24	149.70000 -0.35	151.90	149.25	151.90	201,893
06 Feb 24	150.05000 +1.40	150.40	146.45	148.65	216,658
05 Feb 24	148.64999 +1.35	149.40	146.90	147.00	207,046
02 Feb 24	147.30000 -2.45	151.05	146.75	150.65	337,653
01 Feb 24	149.75000 -2.65	151.60	149.40	151.35	237,252
31 Jan 24	152.39999 +0.85	154.00	151.15	151.15	383,918
30 Jan 24	151.55000 -2.15	154.45	148.10	154.45	517,544
29 Jan 24	153.70000 -2.20	155.30	153.15	154.20	360,076
26 Jan 24	155.89999 +8.80	157.15	152.80	153.00	808,100
25 Jan 24	147.10001 +0.25	147.45	144.90	147.05	246,712
24 Jan 24	146.85001 -1.95	149.50	146.85	149.10	243,474
23 Jan 24	148.80000 +0.85	149.80	148.15	148.50	323,458
22 Jan 24	147.95000 +1.75	148.20	145.60	146.65	303,126
19 Jan 24	146.20000 -0.50	148.45	144.65	147.60	411,884
18 Jan 24	146.70000 -0.25	147.65	146.25	146.90	347,704
17 Jan 24	146.95000 +0.35	147.10	143.10	143.90	445,406
16 Jan 24	146.60001 +2.30	146.60	143.25	143.30	298,040
15 Jan 24	144.30000 -0.90	144.70	143.20	144.70	160,463
12 Jan 24	145.20000 +3.15	145.40	142.20	142.20	258,970
11 Jan 24	142.05000 -1.00	145.05	141.90	144.35	322,470
10 Jan 24	143.05000 -0.10	145.00	141.50	142.05	316,466
09 Jan 24	143.14999 +2.05	143.70	141.30	141.80	316,832
08 Jan 24	141.10001 -1.30	143.05	140.50	142.15	299,366
05 Jan 24	142.39999 -0.85	142.90	140.85	142.45	313,373
04 Jan 24	143.25000 +0.85	143.60	141.90	142.00	191,159
03 Jan 24	142.39999 -0.25	143.15	141.30	142.40	276,198
02 Jan 24	142.64999 -1.45	144.85	141.70	144.45	281,024
29 Dec 23	144.10001 +1.55	144.20	142.30	142.75	138,577
28 Dec 23	142.55000 -0.25	143.35	141.35	143.10	153,004
27 Dec 23	142.80000 +1.50	142.85	141.00	141.00	222,832
22 Dec 23	141.30000 +0.75	142.10	139.45	139.50	196,450
21 Dec 23	140.55000 -0.05	141.00	139.50	140.15	212,692
20 Dec 23	140.60001 -1.95	143.35	140.50	142.35	261,777
19 Dec 23	142.55000 +1.95	142.55	140.05	140.05	308,059
18 Dec 23	140.60001 +0.75	141.65	138.80	139.50	309,230
15 Dec 23	139.85001 -0.10	142.25	138.50	139.60	955,602
14 Dec 23	139.95000 +4.50	140.25	137.20	138.60	757,980
13 Dec 23	135.45000 -2.15	137.75	134.30	137.75	520,078
12 Dec 23	137.60001 -3.55	141.40	135.65	141.00	804,004
11 Dec 23	141.14999 -0.85	142.55	141.15	142.35	504,172
08 Dec 23	142.00000 -2.45	145.05	141.05	144.70	523,395
07 Dec 23	144.45000 +3.70	144.80	140.20	140.70	622,723
06 Dec 23	140.75000 -21.20	143.55	139.00	143.00	1,745,291
05 Dec 23	161.95000 +0.00	164.00	160.80	162.00	295,709
04 Dec 23	161.95000 +3.05	162.00	156.95	158.85	302,602
01 Dec 23	158.89999 -1.25	160.20	157.90	159.90	270,139
30 Nov 23	160.14999 -0.25	160.30	157.90	160.30	481,548
29 Nov 23	160.39999 +2.60	161.55	157.90	158.40	301,883
28 Nov 23	157.80000 -2.05	159.85	156.70	158.45	279,244
27 Nov 23	159.85001 -0.90	161.95	159.60	160.70	234,553
24 Nov 23	160.75000 -0.20	161.60	160.20	161.20	152,752
23 Nov 23	160.95000 +1.35	160.95	159.05	159.60	187,394
22 Nov 23	159.60001 -3.70	164.90	159.60	163.90	394,892
21 Nov 23	163.30000 +2.25	164.05	160.45	160.55	489,338
20 Nov 23	161.05000 +4.10	161.65	156.85	157.75	465,807
17 Nov 23	156.95000 +1.80	158.20	155.40	155.40	355,764
16 Nov 23	155.14999 +0.00	156.25	154.15	154.15	210,718
15 Nov 23	155.14999 +1.40	157.00	153.70	153.70	312,985
14 Nov 23	153.75000 +3.05	154.20	149.90	151.20	300,091
13 Nov 23	150.70000 +1.20	151.80	149.40	150.00	217,671
10 Nov 23	149.50000 -4.35	152.90	148.85	152.25	313,298
09 Nov 23	153.85001 +5.80	157.00	152.00	152.30	454,717
08 Nov 23	148.05000 +0.05	149.80	145.95	147.45	319,693
07 Nov 23	148.00000 +1.40	149.05	144.70	145.95	362,659
06 Nov 23	146.60001 +0.25	147.15	145.30	145.70	316,728
03 Nov 23	146.35001 +2.90	149.10	143.35	143.60	372,566
02 Nov 23	143.45000 +0.05	145.75	143.30	144.45	320,178
01 Nov 23	143.39999 +1.05	144.70	142.20	142.70	285,221
31 Oct 23	142.35001 +4.50	142.55	136.35	138.05	697,850
30 Oct 23	137.85001 -5.15	142.40	135.00	142.00	634,965
27 Oct 23	143.00000 -1.45	146.05	142.40	144.00	403,213
26 Oct 23	144.45000 -0.15	145.20	142.55	143.90	239,575
25 Oct 23	144.60001 -2.10	147.40	141.25	145.55	405,271
24 Oct 23	146.70000 +1.85	148.60	144.70	145.30	307,026
23 Oct 23	144.85001 -3.95	148.50	141.00	148.45	397,802
20 Oct 23	148.80000 -1.25	151.40	148.30	148.90	398,487
19 Oct 23	150.05000 +4.50	154.80	147.90	150.05	873,444
18 Oct 23	145.55000 -2.85	147.95	145.45	147.25	287,328
17 Oct 23	148.39999 -0.95	149.15	146.75	149.10	256,656
16 Oct 23	149.35001 -1.10	150.45	147.70	150.45	246,714
13 Oct 23	150.45000 -4.80	152.10	146.15	150.00	508,694
12 Oct 23	155.25000 -0.25	156.60	154.40	156.35	171,866
11 Oct 23	155.50000 -1.55	158.55	155.30	157.55	215,446
10 Oct 23	157.05000 +2.00	158.05	155.30	155.40	265,175
09 Oct 23	155.05000 -1.45	156.85	154.25	155.95	126,794
06 Oct 23	156.50000 +1.95	156.80	154.20	154.50	184,649
05 Oct 23	154.55000 -0.20	155.75	154.00	154.70	131,888
04 Oct 23	154.75000 +0.55	155.70	152.60	153.05	153,381
03 Oct 23	154.20000 -0.30	155.45	153.90	154.30	164,243
02 Oct 23	154.50000 -3.65	158.45	153.20	158.00	209,282
29 Sep 23	158.14999 +2.30	159.95	156.35	156.35	248,790
28 Sep 23	155.85001 +0.25	156.55	154.75	155.65	166,255
27 Sep 23	155.60001 -2.40	158.85	155.20	158.25	176,976
26 Sep 23	158.00000 -0.05	158.45	154.85	157.25	360,898
25 Sep 23	158.05000 -1.15	160.05	157.10	159.60	251,890
22 Sep 23	159.20000 -1.30	161.45	158.15	159.50	277,474
21 Sep 23	160.50000 +0.10	163.90	159.55	161.25	336,471
20 Sep 23	160.39999 +2.95	160.75	158.00	158.05	216,062
19 Sep 23	157.45000 -3.35	160.10	156.95	160.10	243,681
18 Sep 23	160.80000 -4.70	165.15	160.40	165.00	221,425
15 Sep 23	165.50000 +0.70	167.65	164.65	166.25	686,015
14 Sep 23	164.80000 +4.80	165.20	160.40	160.40	290,943
13 Sep 23	160.00000 +0.00	160.30	157.75	159.50	276,589
12 Sep 23	160.00000 -5.00	165.50	157.70	165.25	412,054
11 Sep 23	165.00000 +0.35	165.70	164.00	165.60	327,621
08 Sep 23	164.64999 -2.80	168.55	164.65	168.40	332,855
07 Sep 23	167.45000 -0.20	167.85	164.75	166.60	208,708
06 Sep 23	167.64999 -2.15	170.55	166.10	170.15	329,427
05 Sep 23	169.80000 +0.95	171.05	168.20	168.20	428,342
04 Sep 23	168.85001 +2.05	169.75	166.85	166.85	292,487
01 Sep 23	166.80000 +0.80	167.85	165.60	166.00	258,754
31 Aug 23	166.00000 +0.05	167.00	165.65	165.65	702,928
30 Aug 23	165.95000 +1.75	166.80	164.20	164.95	222,924
29 Aug 23	164.20000 +2.10	164.40	161.40	161.45	245,645
28 Aug 23	162.10001 +1.80	162.75	160.85	160.85	139,910
25 Aug 23	160.30000 -0.45	161.45	159.50	160.45	163,460
24 Aug 23	160.75000 +0.15	162.30	160.65	161.50	158,296
23 Aug 23	160.60001 +2.70	160.95	158.45	158.50	161,213
22 Aug 23	157.89999 -0.05	158.90	157.25	157.60	185,707
21 Aug 23	157.95000 -1.10	160.35	157.95	158.75	157,474
18 Aug 23	159.05000 -1.15	160.35	157.80	160.20	195,673
17 Aug 23	160.20000 +0.05	161.00	158.85	159.90	203,416
16 Aug 23	160.14999 -0.60	162.10	159.95	161.25	158,720
15 Aug 23	160.75000 -1.80	162.55	160.15	162.45	165,893
14 Aug 23	162.55000 -0.75	164.15	161.70	163.40	184,227
11 Aug 23	163.30000 -1.70	165.00	162.50	164.55	313,354
10 Aug 23	165.00000 +2.85	167.05	162.45	163.35	312,320
09 Aug 23	162.14999 +0.20	163.45	161.25	163.45	202,008
08 Aug 23	161.95000 +1.90	162.15	159.45	160.00	239,601
07 Aug 23	160.05000 -1.55	162.20	159.85	161.90	176,280
04 Aug 23	161.60001 -2.50	164.30	160.15	164.00	367,405
03 Aug 23	164.10001 +5.05	165.40	157.25	157.80	671,283
02 Aug 23	159.05000 -0.60	159.05	155.80	157.00	312,469
01 Aug 23	159.64999 -0.15	161.35	159.65	160.35	312,289
31 Jul 23	159.80000 -0.55	162.30	159.70	160.70	360,846
28 Jul 23	160.35001 -0.15	161.10	159.20	159.65	331,021
27 Jul 23	160.50000 +2.60	161.55	159.15	159.20	457,336
26 Jul 23	157.89999 +0.90	159.25	155.85	157.25	432,065
25 Jul 23	157.00000 -0.55	157.25	153.30	156.10	454,012
24 Jul 23	157.55000 +2.30	157.95	153.75	154.10	520,178
21 Jul 23	155.25000 +3.65	155.80	149.40	151.50	601,950
20 Jul 23	151.60001 +2.55	151.90	148.55	149.10	265,398
19 Jul 23	149.05000 +0.40	150.90	149.05	149.55	310,875
18 Jul 23	148.64999 -0.15	149.10	148.30	148.70	183,363
17 Jul 23	148.80000 -0.70	150.50	148.80	150.25	151,567
14 Jul 23	149.50000 +0.65	150.20	148.55	149.35	231,676
13 Jul 23	148.85001 -0.85	150.05	148.80	149.20	204,108
12 Jul 23	149.70000 +2.45	150.15	146.05	147.85	308,598
11 Jul 23	147.25000 +1.40	147.50	145.80	146.45	195,063
10 Jul 23	145.85001 -0.65	147.15	145.60	146.45	189,520
07 Jul 23	146.50000 -1.05	147.90	146.05	147.50	263,926
06 Jul 23	147.55000 -1.15	148.95	146.45	147.65	365,852
05 Jul 23	148.70000 +0.75	148.70	146.00	146.90	417,179
04 Jul 23	147.95000 -0.70	149.25	147.10	148.50	209,519
03 Jul 23	148.64999 -2.90	151.65	148.65	151.05	282,196
30 Jun 23	151.55000 +1.95	151.80	149.25	150.50	476,786
29 Jun 23	149.60001 -0.90	150.90	147.90	150.45	384,773
28 Jun 23	150.50000 +3.30	150.70	147.35	147.55	419,786
27 Jun 23	147.20000 -5.40	152.60	147.20	152.25	603,984
26 Jun 23	152.60001 -0.35	154.40	152.00	153.00	255,508
23 Jun 23	152.95000 +0.20	154.80	152.10	152.70	277,763
22 Jun 23	152.75000 +1.75	157.20	149.10	149.90	512,781
21 Jun 23	151.00000 -4.25	155.10	150.90	155.00	438,558
20 Jun 23	155.25000 -0.70	156.70	153.15	156.00	387,218
19 Jun 23	155.95000 -10.30	160.80	155.95	160.65	657,835
16 Jun 23	166.25000 +2.05	169.10	163.75	164.00	785,982
15 Jun 23	164.20000 -3.95	167.30	162.35	167.25	418,719
14 Jun 23	168.14999 -0.35	170.60	168.15	169.20	326,525
13 Jun 23	168.50000 -0.50	170.35	168.45	169.85	269,668
12 Jun 23	169.00000 +0.45	170.80	168.85	169.50	270,946
09 Jun 23	168.55000 -0.65	169.45	168.15	169.35	132,862
08 Jun 23	169.20000 +0.15	169.90	168.05	168.45	164,977
07 Jun 23	169.05000 -1.45	171.40	169.05	170.45	260,357
06 Jun 23	170.50000 +2.15	172.40	168.70	168.80	266,838
05 Jun 23	168.35001 +1.25	168.70	166.80	167.95	244,431
02 Jun 23	167.10001 +2.95	167.80	164.10	164.55	300,198
01 Jun 23	164.14999 +1.40	166.15	163.25	163.80	175,245
31 May 23	162.75000 -1.30	164.65	162.00	163.65	748,660
30 May 23	164.05000 -0.90	165.65	164.05	164.80	227,607
29 May 23	164.95000 -0.20	166.40	164.75	166.00	72,969
26 May 23	165.14999 -0.65	165.95	163.00	165.40	282,491
25 May 23	165.80000 +1.75	166.65	164.05	165.20	394,941
24 May 23	164.05000 -2.30	166.30	163.50	165.75	247,324
23 May 23	166.35001 +0.25	167.35	164.80	165.10	332,918
22 May 23	166.10001 -0.35	166.65	164.85	165.75	231,712
19 May 23	166.45000 +5.10	167.00	161.90	162.10	469,732
18 May 23	161.35001 +1.90	162.25	159.95	159.95	154,244
17 May 23	159.45000 -2.60	161.80	159.15	161.70	244,315
16 May 23	162.05000 -2.80	164.65	161.55	164.40	238,935
15 May 23	164.85001 +0.45	165.65	163.85	164.70	153,700
12 May 23	164.39999 -0.85	166.05	162.90	165.00	317,136
11 May 23	165.25000 +4.00	166.95	160.15	160.15	463,779
10 May 23	161.25000 -1.30	163.00	160.50	161.70	333,380
09 May 23	162.55000 +1.20	162.65	160.50	161.10	324,656
08 May 23	161.35001 -4.15	165.80	161.15	165.20	376,446
05 May 23	165.50000 -0.20	167.00	163.35	166.25	263,738
04 May 23	165.70000 +1.30	166.50	163.00	163.35	325,867
03 May 23	164.39999 +5.00	165.30	159.40	160.20	353,227
02 May 23	159.39999 -3.15	161.65	159.10	159.95	251,060
28 Apr 23	162.55000 +2.15	162.55	159.50	160.40	366,345
27 Apr 23	160.39999 -0.85	162.45	160.10	161.90	314,678
26 Apr 23	161.25000 -0.30	162.10	159.75	160.50	304,876
25 Apr 23	161.55000 -4.05	166.60	161.30	164.45	362,877
24 Apr 23	165.60001 -0.40	166.40	164.85	164.85	186,761
21 Apr 23	166.00000 +6.00	166.00	160.10	161.15	466,199
20 Apr 23	160.00000 -2.70	160.85	156.65	159.45	515,144
19 Apr 23	162.70000 -0.60	164.00	161.10	163.25	319,948
18 Apr 23	163.30000 -1.70	165.30	162.55	165.30	314,989
17 Apr 23	165.00000 +0.60	167.10	164.85	165.40	292,305
14 Apr 23	164.39999 -1.40	166.30	163.55	166.10	433,465
13 Apr 23	165.80000 +5.30	166.60	161.00	161.45	618,055
12 Apr 23	160.50000 -12.80	174.00	160.40	173.75	944,381
11 Apr 23	173.30000 -2.90	176.55	172.75	175.95	228,153
06 Apr 23	176.20000 +1.85	176.75	174.45	174.65	213,831
05 Apr 23	174.35001 +2.95	174.60	170.55	171.05	230,536
04 Apr 23	171.39999 +3.85	171.70	168.05	168.20	263,801
03 Apr 23	167.55000 -4.00	171.15	166.95	171.15	333,309
31 Mar 23	171.55000 -0.20	172.65	170.05	172.40	312,825
30 Mar 23	171.75000 +2.55	172.35	169.85	169.85	155,542
29 Mar 23	169.20000 -1.20	170.70	168.60	170.35	243,755
28 Mar 23	170.39999 -2.70	173.75	169.75	173.25	270,868
27 Mar 23	173.10001 +4.45	175.20	169.70	170.05	420,533
24 Mar 23	168.64999 +3.70	169.10	164.70	165.15	405,259
23 Mar 23	164.95000 -0.10	165.40	164.10	165.15	272,928
22 Mar 23	165.05000 -2.45	167.30	164.65	167.30	236,853
21 Mar 23	167.50000 +3.80	167.85	164.85	164.90	301,331
20 Mar 23	163.70000 -0.65	165.10	162.45	163.50	275,010
17 Mar 23	164.35001 -2.50	168.85	163.00	168.05	710,283
16 Mar 23	166.85001 +1.00	167.70	165.05	167.40	326,461
15 Mar 23	165.85001 -3.65	168.95	163.40	168.85	408,504
14 Mar 23	169.50000 -0.35	171.60	167.95	171.10	244,105
13 Mar 23	169.85001 -3.40	172.95	169.10	172.95	295,658
10 Mar 23	173.25000 -0.80	173.90	171.80	171.95	189,155
09 Mar 23	174.05000 -1.05	175.25	173.80	174.40	184,089
08 Mar 23	175.10001 -2.20	177.35	174.65	177.00	251,246
07 Mar 23	177.30000 -0.70	181.50	177.30	177.80	348,990
06 Mar 23	178.00000 -0.65	179.75	177.90	179.25	212,133
03 Mar 23	178.64999 -0.45	181.05	177.90	180.00	277,150
02 Mar 23	179.10001 +1.95	180.35	170.25	171.75	474,000
01 Mar 23	177.14999 -2.20	180.00	176.15	178.85	310,320
28 Feb 23	179.35001 -3.50	181.95	178.95	181.85	375,895
27 Feb 23	182.85001 +1.00	184.90	181.85	181.85	218,757
24 Feb 23	181.85001 -2.50	186.35	181.85	184.75	525,624
23 Feb 23	184.35001 +0.75	186.40	183.05	184.50	160,671
22 Feb 23	183.60001 +0.25	184.30	180.85	182.65	213,972
21 Feb 23	183.35001 -1.10	184.70	182.00	184.00	157,995
20 Feb 23	184.45000 +1.00	184.60	182.85	184.45	108,651
17 Feb 23	183.45000 -0.65	183.75	180.45	182.85	315,789
16 Feb 23	184.10001 -2.50	187.55	183.10	187.55	259,556
15 Feb 23	186.60001 -1.40	188.20	186.00	187.25	175,068
14 Feb 23	188.00000 +1.40	189.35	187.05	188.25	261,406
13 Feb 23	186.60001 +1.85	186.95	183.70	184.60	197,663
10 Feb 23	184.75000 +0.20	185.15	181.10	183.15	264,580
09 Feb 23	184.55000 -0.45	188.05	184.55	186.45	326,488
08 Feb 23	185.00000 +2.35	186.75	181.50	185.50	401,869
07 Feb 23	182.64999 -1.65	185.70	181.70	184.35	273,960
06 Feb 23	184.30000 -1.60	186.80	184.20	184.50	208,592
03 Feb 23	185.89999 +1.85	186.60	181.35	184.00	350,838
02 Feb 23	184.05000 +1.55	185.20	179.55	180.00	471,010
01 Feb 23	182.50000 -8.55	190.85	181.70	190.85	644,977
31 Jan 23	191.05000 -2.50	194.10	190.05	193.00	237,645
30 Jan 23	193.55000 +3.15	194.40	188.80	189.35	213,229
27 Jan 23	190.39999 -2.10	192.50	189.95	192.40	187,965
26 Jan 23	192.50000 +2.05	195.75	191.85	191.95	280,500
25 Jan 23	190.45000 +0.85	191.30	187.50	188.50	179,413
24 Jan 23	189.60001 -3.10	193.15	189.15	192.80	158,359
23 Jan 23	192.70000 +5.30	193.35	188.25	188.60	186,491
20 Jan 23	187.39999 -1.60	191.55	186.90	189.80	287,722
19 Jan 23	189.00000 -3.60	191.55	187.15	191.55	475,061
18 Jan 23	192.60001 -4.40	197.40	192.45	197.35	415,485
17 Jan 23	197.00000 -2.95	200.30	195.80	199.25	300,927
16 Jan 23	199.95000 +2.35	200.40	197.95	198.00	124,900
13 Jan 23	197.60001 +1.30	198.10	193.60	196.00	327,394
12 Jan 23	196.30000 -4.80	201.80	193.30	201.80	414,599
11 Jan 23	201.10001 +8.60	202.80	193.00	193.00	500,297
10 Jan 23	192.50000 -0.55	192.90	189.35	190.30	269,791
09 Jan 23	193.05000 +5.90	193.95	187.65	187.65	299,609
06 Jan 23	187.14999 +2.00	187.95	184.15	187.95	261,041
05 Jan 23	185.14999 -4.95	189.95	184.80	189.35	289,040
04 Jan 23	190.10001 +6.75	191.50	186.00	186.10	382,212
03 Jan 23	183.35001 +3.35	184.65	180.00	180.15	216,630
02 Jan 23	180.00000 -0.90	181.35	179.05	181.35	103,985
30 Dec 22	180.89999 -2.15	183.25	180.90	182.75	111,058
29 Dec 22	183.05000 +1.85	183.45	180.55	180.60	91,464
28 Dec 22	181.20000 +0.85	181.75	179.35	180.80	156,949
27 Dec 22	180.35001 +0.75	182.45	179.60	180.25	167,750
23 Dec 22	179.60001 +1.05	180.65	178.35	179.55	144,799
22 Dec 22	178.55000 -1.40	181.05	177.85	179.45	186,678
21 Dec 22	179.95000 +2.95	180.40	177.20	178.25	187,891
20 Dec 22	177.00000 -2.35	179.25	176.90	177.95	212,539
19 Dec 22	179.35001 -1.85	181.10	177.85	180.00	237,884
16 Dec 22	181.20000 -0.95	181.30	177.10	181.30	825,183
15 Dec 22	182.14999 -7.85	188.10	181.20	187.95	348,365
14 Dec 22	190.00000 +3.40	190.60	187.45	189.10	442,773
13 Dec 22	186.60001 +4.65	189.80	180.90	181.75	421,269
12 Dec 22	181.95000 +1.95	182.55	178.20	178.60	340,569
09 Dec 22	180.00000 +4.85	180.20	175.50	176.15	406,011
08 Dec 22	175.14999 +1.90	175.15	171.95	173.35	207,833
07 Dec 22	173.25000 -0.35	174.95	172.10	173.00	180,831
06 Dec 22	173.60001 -3.10	176.35	172.85	175.30	171,241
05 Dec 22	176.70000 -0.65	177.90	175.15	177.25	146,141
02 Dec 22	177.35001 +0.80	178.10	174.90	176.15	198,822
01 Dec 22	176.55000 +2.75	179.30	174.90	175.20	251,639
30 Nov 22	173.80000 +1.70	174.50	171.10	172.65	386,932
29 Nov 22	172.10001 -3.75	175.85	172.05	175.85	220,832
28 Nov 22	175.85001 -0.05	177.15	173.75	176.00	219,823
25 Nov 22	175.89999 +0.05	176.20	174.60	175.30	154,342
24 Nov 22	175.85001 +4.85	176.00	170.80	170.95	229,287
23 Nov 22	171.00000 -1.35	172.50	170.20	172.20	230,299
22 Nov 22	172.35001 -2.60	175.65	171.75	174.40	556,057
21 Nov 22	174.95000 -1.25	176.90	173.65	175.55	416,781
18 Nov 22	176.20000 -0.20	177.65	174.65	177.20	287,163
17 Nov 22	176.39999 -4.70	181.25	174.75	181.05	233,889
16 Nov 22	181.10001 -1.40	182.95	179.15	181.40	260,107
15 Nov 22	182.50000 -0.60	183.80	179.80	183.20	316,812
14 Nov 22	183.10001 +7.75	186.50	178.45	178.85	398,241
11 Nov 22	175.35001 -2.60	179.05	173.55	179.05	304,073
10 Nov 22	177.95000 +6.75	179.20	164.75	167.75	532,073
09 Nov 22	171.20000 +1.85	171.60	167.70	168.95	226,296
08 Nov 22	169.35001 +5.30	169.50	163.15	163.55	246,315
07 Nov 22	164.05000 -0.35	166.00	163.25	164.25	185,129
04 Nov 22	164.39999 +1.25	165.35	161.95	163.00	244,544
03 Nov 22	163.14999 -2.70	165.10	162.00	164.20	224,430
02 Nov 22	165.85001 +2.45	167.75	163.70	164.20	205,211
01 Nov 22	163.39999 -1.60	167.20	162.85	166.00	220,766
31 Oct 22	165.00000 -3.05	168.60	163.35	168.60	305,326
28 Oct 22	168.05000 -1.00	169.30	166.70	167.70	246,286
27 Oct 22	169.05000 -2.60	172.40	167.85	171.05	268,888
26 Oct 22	171.64999 +4.15	172.05	166.50	167.25	185,783
25 Oct 22	167.50000 +3.50	167.50	162.80	164.95	254,817
24 Oct 22	164.00000 +4.20	164.30	161.00	161.20	174,785
21 Oct 22	159.80000 -2.20	161.95	156.80	160.60	371,351
20 Oct 22	162.00000 -1.85	166.00	161.05	163.00	403,288
19 Oct 22	163.85001 -7.70	171.05	160.25	171.00	343,216
18 Oct 22	171.55000 +1.30	173.15	170.25	171.40	182,663
17 Oct 22	170.25000 +1.50	171.60	166.25	168.65	147,998
14 Oct 22	168.75000 +4.40	172.40	166.10	166.30	276,124
13 Oct 22	164.35001 +0.70	164.70	158.50	163.15	262,339
12 Oct 22	163.64999 -1.60	166.95	163.45	165.05	211,107
11 Oct 22	165.25000 +0.40	167.00	163.10	164.10	151,965
10 Oct 22	164.85001 -2.80	167.45	163.60	166.25	223,993
07 Oct 22	167.64999 -2.70	170.80	166.80	169.45	237,379
06 Oct 22	170.35001 -2.75	176.30	168.35	173.45	363,216
05 Oct 22	173.10001 -0.65	175.25	172.45	174.90	203,278
04 Oct 22	173.75000 +5.75	173.90	168.95	168.95	264,007
03 Oct 22	168.00000 +1.20	168.95	163.35	165.25	171,017
30 Sep 22	166.80000 +3.20	167.55	162.60	163.80	306,230
29 Sep 22	163.60001 +1.05	164.70	160.65	162.70	306,983
28 Sep 22	162.55000 +3.80	163.25	157.80	158.00	402,036
27 Sep 22	158.75000 +0.20	160.80	158.05	160.80	358,767
26 Sep 22	158.55000 -0.45	161.00	158.50	158.60	253,163
23 Sep 22	159.00000 -3.15	163.40	157.60	163.05	307,895
22 Sep 22	162.14999 -4.75	168.30	161.85	166.00	218,298
21 Sep 22	166.89999 +1.00	167.15	164.05	165.10	160,383
20 Sep 22	165.89999 -3.05	169.80	165.40	169.10	228,977
19 Sep 22	168.95000 +2.60	168.95	165.75	166.20	186,699
16 Sep 22	166.35001 -6.65	172.40	165.55	172.05	529,999
15 Sep 22	173.00000 +1.15	175.70	171.90	172.10	270,250
14 Sep 22	171.85001 -1.20	174.55	171.55	173.25	188,202
13 Sep 22	173.05000 -3.65	179.80	172.85	177.60	226,941
12 Sep 22	176.70000 +2.30	177.10	173.25	174.80	132,310
09 Sep 22	174.39999 +1.65	175.15	172.10	172.35	170,940
08 Sep 22	172.75000 -0.05	174.30	167.45	174.00	239,617
07 Sep 22	172.80000 -0.25	173.10	169.85	171.45	137,422
06 Sep 22	173.05000 +1.50	174.75	171.35	172.10	120,002
05 Sep 22	171.55000 -1.80	171.95	168.05	169.30	139,043
02 Sep 22	173.35001 +4.85	173.35	168.40	169.95	226,068
01 Sep 22	168.50000 -2.90	171.20	168.35	170.80	270,101
31 Aug 22	171.39999 -0.20	174.55	170.85	172.10	357,870
30 Aug 22	171.60001 -0.10	174.05	171.05	171.70	239,317
29 Aug 22	171.70000 -2.00	173.55	170.50	170.90	171,621
26 Aug 22	173.70000 -5.20	180.55	173.30	180.10	205,941
25 Aug 22	178.89999 -0.35	181.40	178.55	180.30	177,072
24 Aug 22	179.25000 +2.05	180.45	175.85	177.10	218,150
23 Aug 22	177.20000 -2.70	180.80	176.80	179.65	329,762
22 Aug 22	179.89999 -2.10	182.35	178.70	181.45	213,570
19 Aug 22	182.00000 +0.00	184.50	181.50	181.75	260,294
18 Aug 22	182.00000 -0.90	184.15	182.00	183.40	176,381
17 Aug 22	182.89999 -1.10	185.00	182.30	183.60	200,588
16 Aug 22	184.00000 -1.95	187.85	182.95	187.25	143,029
15 Aug 22	185.95000 +2.35	186.95	184.20	184.75	98,327
12 Aug 22	183.60001 -3.50	187.05	183.25	187.05	209,796
11 Aug 22	187.10001 -0.70	189.70	185.30	187.90	284,884
10 Aug 22	187.80000 +3.80	188.00	181.45	183.60	268,872
09 Aug 22	184.00000 -2.10	187.10	181.50	185.25	209,890
08 Aug 22	186.10001 +1.55	189.25	183.15	185.40	246,614
05 Aug 22	184.55000 -1.20	186.10	182.85	185.20	266,857
04 Aug 22	185.75000 +2.05	186.80	181.70	186.50	259,263
03 Aug 22	183.70000 +1.00	184.15	181.05	182.25	194,277
02 Aug 22	182.70000 -2.25	184.40	179.35	184.10	241,542
01 Aug 22	184.95000 -0.75	187.65	183.75	185.25	228,882
29 Jul 22	185.70000 +1.20	187.20	184.50	185.00	362,217
28 Jul 22	184.50000 +3.65	184.85	180.25	181.95	215,536
27 Jul 22	180.85001 +0.95	182.35	178.50	180.15	177,462
26 Jul 22	179.89999 -0.45	181.00	177.95	179.80	177,006
25 Jul 22	180.35001 +2.30	182.30	177.80	179.95	257,209
22 Jul 22	178.05000 -2.55	181.80	177.85	179.40	264,268
21 Jul 22	180.60001 +10.10	182.30	170.75	170.80	507,442
20 Jul 22	170.50000 +0.00	171.95	168.45	171.15	266,044
19 Jul 22	170.50000 +5.15	171.10	163.30	163.90	343,397
18 Jul 22	165.35001 -8.90	174.40	164.85	173.90	300,238
15 Jul 22	174.25000 +3.10	174.25	169.25	172.45	342,699
14 Jul 22	171.14999 -2.90	174.40	169.75	174.00	366,749
13 Jul 22	174.05000 -1.50	175.15	171.65	175.15	259,671
12 Jul 22	175.55000 -1.10	176.95	173.60	175.30	248,001
11 Jul 22	176.64999 +1.55	177.90	172.70	173.45	238,477
08 Jul 22	175.10001 +1.80	175.50	170.90	172.85	278,600
07 Jul 22	173.30000 +1.60	174.70	170.25	172.45	404,690
06 Jul 22	171.70000 +3.85	172.60	167.80	169.35	292,002
05 Jul 22	167.85001 +2.45	169.85	164.70	166.20	287,015
04 Jul 22	165.39999 -0.30	168.60	165.15	165.75	143,649
01 Jul 22	165.70000 +4.70	166.10	159.05	159.70	378,627
30 Jun 22	161.00000 +0.20	161.00	157.80	159.00	330,127
29 Jun 22	160.80000 -2.90	163.45	157.10	162.15	275,595
28 Jun 22	163.70000 -1.40	167.35	163.15	166.25	261,194
27 Jun 22	165.10001 +0.30	169.45	164.45	166.35	313,644
24 Jun 22	164.80000 +8.70	166.55	157.55	157.85	524,771
23 Jun 22	156.10001 -1.05	156.55	153.45	155.55	326,599
22 Jun 22	157.14999 -1.50	157.70	153.10	157.05	344,846
21 Jun 22	158.64999 +0.95	161.55	157.75	158.35	249,291
20 Jun 22	157.70000 -0.45	159.90	156.15	159.00	266,353
17 Jun 22	158.14999 -5.10	164.95	156.80	163.20	794,903
16 Jun 22	163.25000 -0.75	164.50	161.95	163.45	361,928
15 Jun 22	164.00000 +0.55	165.35	159.50	164.80	401,812
14 Jun 22	163.45000 -4.15	169.65	163.45	167.55	367,393
13 Jun 22	167.60001 -1.05	168.40	166.40	166.85	275,855
10 Jun 22	168.64999 -4.40	172.55	167.60	172.05	239,501
09 Jun 22	173.05000 -2.95	176.20	172.75	175.05	298,862
08 Jun 22	176.00000 +2.30	176.00	173.20	175.15	185,918
07 Jun 22	173.70000 -1.65	174.85	172.30	173.70	261,716
06 Jun 22	175.35001 +2.25	176.15	173.55	174.45	151,274
03 Jun 22	173.10001 -1.70	176.20	172.70	175.75	157,987
02 Jun 22	174.80000 +2.70	175.20	172.75	173.40	187,632
01 Jun 22	172.10001 -2.90	175.05	172.10	175.00	288,303
31 May 22	175.00000 -4.85	179.50	173.20	179.10	901,177
30 May 22	179.85001 +1.65	180.90	177.75	179.90	165,890
27 May 22	178.20000 +2.80	179.05	176.35	176.35	286,267
26 May 22	175.39999 -1.05	176.50	173.35	175.90	258,024
25 May 22	176.45000 +1.35	176.45	174.40	175.65	359,833
24 May 22	175.10001 -0.80	177.35	173.65	173.90	294,594
23 May 22	175.89999 +3.50	176.45	172.95	174.20	363,121
20 May 22	172.39999 +4.70	174.95	168.60	169.25	598,209
19 May 22	167.70000 +3.75	170.50	162.00	162.25	456,637
18 May 22	163.95000 -0.65	165.80	163.00	165.45	283,190
17 May 22	164.60001 +3.60	165.50	160.65	163.10	395,841
16 May 22	161.00000 +1.00	163.35	159.80	160.00	361,000
13 May 22	160.00000 +0.00	161.80	155.90	159.55	710,943
12 May 22	160.00000 -9.55	166.25	158.25	164.00	637,227
11 May 22	169.55000 +4.45	169.55	163.10	165.55	547,233
10 May 22	165.10001 +1.65	167.70	162.95	165.55	297,497
09 May 22	163.45000 -1.30	165.95	160.95	163.10	398,176
06 May 22	164.75000 -5.05	168.50	163.00	168.05	333,165
05 May 22	169.80000 +1.80	175.15	168.60	171.00	320,638
04 May 22	168.00000 -6.05	174.10	167.00	173.40	357,843
03 May 22	174.05000 +1.00	175.90	170.60	173.20	288,308
02 May 22	173.05000 -3.90	176.20	166.65	175.95	307,289
29 Apr 22	176.95000 +3.40	179.30	174.85	175.05	324,580
28 Apr 22	173.55000 +3.10	175.55	169.45	170.35	333,897
27 Apr 22	170.45000 -0.45	173.10	168.05	171.10	351,159
26 Apr 22	170.89999 -0.75	174.95	170.40	173.10	256,211
25 Apr 22	171.64999 -4.50	174.15	170.30	172.20	240,514
22 Apr 22	176.14999 -5.70	180.55	176.15	180.55	362,351
21 Apr 22	181.85001 +0.75	185.65	180.25	181.00	313,491
20 Apr 22	181.10001 +1.15	181.75	178.25	179.60	318,342
19 Apr 22	179.95000 -7.00	184.70	178.00	184.70	358,797
14 Apr 22	186.95000 -0.40	189.00	186.35	187.25	324,763
13 Apr 22	187.35001 +3.15	187.50	183.15	183.15	228,319
12 Apr 22	184.20000 -1.65	187.15	181.75	183.70	441,653
11 Apr 22	185.85001 -1.40	189.30	184.60	185.60	318,401
08 Apr 22	187.25000 -5.30	194.30	183.75	194.20	385,295
07 Apr 22	192.55000 +0.85	196.70	191.90	192.80	373,330
06 Apr 22	191.70000 +1.45	191.70	187.45	189.50	384,694
05 Apr 22	190.25000 +2.10	190.60	186.60	187.80	208,905
04 Apr 22	188.14999 -2.10	191.90	186.85	191.80	234,255
01 Apr 22	190.25000 +0.40	190.60	186.40	189.40	246,980
31 Mar 22	189.85001 -2.55	194.30	189.85	192.85	303,817
30 Mar 22	192.39999 -1.65	193.65	188.40	192.70	279,456
29 Mar 22	194.05000 +10.45	195.55	184.30	184.55	564,421
28 Mar 22	183.60001 +3.55	185.95	180.60	180.85	184,028
25 Mar 22	180.05000 -1.50	183.85	178.80	182.65	260,993
24 Mar 22	181.55000 -0.70	183.40	181.00	182.10	216,986
23 Mar 22	182.25000 -2.55	186.45	180.55	185.00	271,400
22 Mar 22	184.80000 -1.75	186.60	182.05	185.95	351,260
21 Mar 22	186.55000 -2.40	190.25	185.20	188.50	192,346
18 Mar 22	188.95000 +0.45	190.05	185.50	188.65	628,836
17 Mar 22	188.50000 +1.25	189.00	185.65	187.40	341,158
16 Mar 22	187.25000 +8.05	188.90	180.65	181.50	413,635
15 Mar 22	179.20000 -0.40	181.90	176.50	178.10	297,284
14 Mar 22	179.60001 +7.05	180.65	170.50	173.65	400,216
11 Mar 22	172.55000 +0.90	176.25	168.20	171.00	457,242
10 Mar 22	171.64999 -7.40	180.05	171.30	179.05	427,958
09 Mar 22	179.05000 +16.45	179.05	163.85	165.25	848,318
08 Mar 22	162.60001 -4.55	169.40	159.05	166.60	811,461
07 Mar 22	167.14999 -8.75	173.20	167.15	170.30	729,188
04 Mar 22	175.89999 -0.55	184.70	175.40	175.45	645,255
03 Mar 22	176.45000 +2.20	180.45	170.20	174.40	736,511
02 Mar 22	174.25000 +0.30	175.60	170.85	173.55	438,819
01 Mar 22	173.95000 -3.60	178.10	171.30	177.15	411,903
28 Feb 22	177.55000 +0.35	179.10	175.35	175.35	524,468
25 Feb 22	177.20000 +5.90	178.40	171.05	171.55	534,521
24 Feb 22	171.30000 -5.00	173.80	167.40	170.70	674,146
23 Feb 22	176.30000 -0.95	178.35	175.00	176.75	340,705
22 Feb 22	177.25000 +3.95	177.85	169.30	170.80	415,850
21 Feb 22	173.30000 -4.00	178.75	171.35	177.95	354,176
18 Feb 22	177.30000 -3.70	181.65	176.95	180.50	335,361
17 Feb 22	181.00000 +0.10	184.20	179.75	181.00	289,829
16 Feb 22	180.89999 -1.70	182.45	179.60	182.20	269,609
15 Feb 22	182.60001 +6.55	182.95	175.80	176.50	401,133
14 Feb 22	176.05000 -5.10	179.25	174.60	178.50	468,242
11 Feb 22	181.14999 -4.10	184.60	180.90	184.55	348,665
10 Feb 22	185.25000 -2.95	190.00	183.15	189.70	322,262
09 Feb 22	188.20000 +3.95	189.35	184.70	184.90	300,728
08 Feb 22	184.25000 -6.20	191.15	182.40	191.15	363,733
07 Feb 22	190.45000 -0.70	192.80	188.30	192.20	284,091
04 Feb 22	191.14999 -0.70	195.05	190.70	193.00	296,137
03 Feb 22	191.85001 -6.25	198.60	191.85	198.30	299,663
02 Feb 22	198.10001 +1.55	199.10	196.80	197.30	263,590
01 Feb 22	196.55000 +2.65	197.30	193.65	194.35	343,328
31 Jan 22	193.89999 +2.85	195.60	191.65	192.60	406,778
28 Jan 22	191.05000 +2.80	191.80	186.75	187.55	354,812
27 Jan 22	188.25000 -0.95	188.75	184.30	186.30	464,526
26 Jan 22	189.20000 +0.95	190.10	185.05	188.85	388,980
25 Jan 22	188.25000 -1.75	190.80	187.20	190.80	321,753
24 Jan 22	190.00000 -3.55	193.75	189.05	192.20	458,594
21 Jan 22	193.55000 -1.05	195.10	192.10	193.00	390,235
20 Jan 22	194.60001 +4.60	195.00	187.20	189.55	462,956
19 Jan 22	190.00000 +0.00	191.50	186.80	188.25	428,821
18 Jan 22	190.00000 -3.85	193.80	188.55	193.75	411,160
17 Jan 22	193.85001 +2.70	195.85	189.25	192.05	364,070
14 Jan 22	191.14999 -5.40	196.65	190.40	195.45	447,683
13 Jan 22	196.55000 -6.45	202.40	195.55	202.20	393,345
12 Jan 22	203.00000 +1.90	203.70	200.20	202.70	397,013
11 Jan 22	201.10001 +2.95	203.90	199.50	200.10	470,291
10 Jan 22	198.14999 -9.35	208.80	197.20	207.60	541,842
07 Jan 22	207.50000 -1.30	210.20	206.40	207.90	364,917
06 Jan 22	208.80000 -4.70	212.80	206.20	211.40	578,178
05 Jan 22	213.50000 -7.40	220.30	212.10	219.50	563,721
04 Jan 22	220.89999 -2.00	225.90	218.50	225.90	418,799
03 Jan 22	222.89999 -4.10	228.60	220.60	228.20	315,793
30 Dec 21	227.00000 -1.90	231.50	227.00	229.90	178,384
29 Dec 21	228.89999 -0.50	230.70	227.60	229.30	167,758
28 Dec 21	229.39999 +1.40	231.30	227.60	228.00	113,814
27 Dec 21	228.00000 +2.80	229.30	223.60	224.90	144,240
23 Dec 21	225.20000 -2.30	228.30	224.40	228.30	222,916
22 Dec 21	227.50000 +2.10	227.70	224.20	225.50	185,738
21 Dec 21	225.39999 +0.90	226.70	222.90	225.90	314,807
20 Dec 21	224.50000 +4.70	224.50	216.80	217.70	373,763
17 Dec 21	219.80000 -4.60	224.30	218.60	223.60	740,523
16 Dec 21	224.39999 -1.00	228.50	222.70	227.80	313,925
15 Dec 21	225.39999 +3.50	226.10	221.20	222.00	269,335
14 Dec 21	221.89999 -5.00	228.30	220.00	226.70	299,078
13 Dec 21	226.89999 +2.40	227.80	224.10	225.80	294,119
10 Dec 21	224.50000 +0.00	225.80	222.80	223.40	247,234
09 Dec 21	224.50000 +3.30	227.00	221.90	222.20	355,254
08 Dec 21	221.20000 +0.20	227.70	219.00	222.00	399,998
07 Dec 21	221.00000 +4.70	221.80	216.70	217.20	425,043
06 Dec 21	216.30000 +2.70	219.00	214.10	217.60	341,694
03 Dec 21	213.60001 +1.10	218.50	211.30	213.20	432,649
02 Dec 21	212.50000 -3.80	215.50	211.10	215.40	472,670
01 Dec 21	216.30000 -2.60	220.50	214.50	220.20	463,384
30 Nov 21	218.89999 -0.70	223.30	217.00	218.50	700,142
29 Nov 21	219.60001 -3.40	224.30	215.70	223.70	412,218
26 Nov 21	223.00000 +5.70	226.70	211.40	213.60	473,102
25 Nov 21	217.30000 +1.60	220.60	216.20	216.40	233,446
24 Nov 21	215.70000 +0.30	217.90	213.20	216.50	246,139
23 Nov 21	215.39999 -5.90	221.10	212.70	220.10	332,981
22 Nov 21	221.30000 +0.30	224.50	220.50	221.80	317,936
19 Nov 21	221.00000 +0.70	226.60	218.40	219.00	406,726
18 Nov 21	220.30000 +1.10	221.70	218.90	219.30	267,983
17 Nov 21	219.20000 +3.60	219.90	214.90	215.40	236,742
16 Nov 21	215.60001 -0.60	216.70	211.20	216.00	271,101
15 Nov 21	216.20000 +2.20	218.40	214.20	215.00	283,503
12 Nov 21	214.00000 +9.00	214.30	206.80	206.90	420,681
11 Nov 21	205.00000 -1.50	206.20	201.20	205.60	251,122
10 Nov 21	206.50000 -1.70	208.00	205.40	208.00	237,236
09 Nov 21	208.20000 +0.00	210.10	207.20	208.20	213,072
08 Nov 21	208.20000 +5.90	209.70	202.40	202.40	378,638
05 Nov 21	202.30000 -14.40	219.40	201.00	217.00	833,681
04 Nov 21	216.70000 +3.40	217.60	213.50	214.10	329,815
03 Nov 21	213.30000 +3.40	213.60	209.10	209.30	257,846
02 Nov 21	209.89999 +2.60	209.90	206.40	207.80	232,129
01 Nov 21	207.30000 +3.10	208.70	205.60	205.80	185,225
29 Oct 21	204.20000 -1.20	205.00	202.90	204.20	256,292
28 Oct 21	205.39999 +2.90	205.40	201.40	202.20	208,068
27 Oct 21	202.50000 +0.00	205.40	201.80	203.10	239,031
26 Oct 21	202.50000 -0.70	205.30	200.50	203.90	214,636
25 Oct 21	203.20000 +0.80	204.30	202.30	203.10	240,136
22 Oct 21	202.39999 -1.00	205.40	202.40	204.40	256,402
21 Oct 21	203.39999 +5.35	203.40	198.15	198.80	391,657
20 Oct 21	198.05000 +3.00	200.20	193.75	194.70	332,196
19 Oct 21	195.05000 +1.95	196.45	191.75	194.90	238,589
18 Oct 21	193.10001 +0.75	193.10	189.80	192.50	197,815
15 Oct 21	192.35001 +0.15	193.70	190.65	192.85	268,173
14 Oct 21	192.20000 +0.70	192.70	190.00	192.45	250,843
13 Oct 21	191.50000 +3.80	193.65	186.80	187.90	326,466
12 Oct 21	187.70000 +4.00	189.00	182.10	182.40	362,951
11 Oct 21	183.70000 -2.75	186.70	182.50	186.40	244,018
08 Oct 21	186.45000 -0.35	187.55	184.60	187.10	193,310
07 Oct 21	186.80000 +0.05	188.05	184.35	187.75	337,712
06 Oct 21	186.75000 +0.35	187.35	182.40	185.15	368,695
05 Oct 21	186.39999 +3.30	187.50	183.15	183.40	260,746
04 Oct 21	183.10001 +0.10	187.60	182.55	182.90	370,678
01 Oct 21	183.00000 -4.65	187.10	181.70	186.15	433,023
30 Sep 21	187.64999 +2.40	189.55	185.20	187.55	496,971
29 Sep 21	185.25000 +1.30	189.50	184.80	185.80	357,420
28 Sep 21	183.95000 -5.00	188.90	183.30	188.55	557,552
27 Sep 21	188.95000 -5.90	196.20	187.95	195.95	419,845
24 Sep 21	194.85001 -3.45	198.50	193.10	198.35	371,225
23 Sep 21	198.30000 +0.55	200.30	198.00	199.05	259,745
22 Sep 21	197.75000 -3.55	201.40	195.55	201.30	316,863
21 Sep 21	201.30000 +5.50	201.80	195.50	196.70	293,941
20 Sep 21	195.80000 -0.70	197.50	191.15	195.65	494,722
17 Sep 21	196.50000 +0.15	199.25	195.20	196.75	910,646
16 Sep 21	196.35001 -1.00	198.20	195.10	197.90	353,565
15 Sep 21	197.35001 -2.35	201.00	196.75	199.70	286,708
14 Sep 21	199.70000 -2.40	200.40	195.10	198.55	479,004
13 Sep 21	202.10001 -1.80	207.30	202.00	204.40	253,488
10 Sep 21	203.89999 +0.20	205.40	202.60	204.20	261,225
09 Sep 21	203.70000 +3.75	205.00	200.90	201.00	411,632
08 Sep 21	199.95000 -2.15	201.80	199.35	201.70	289,503
07 Sep 21	202.10001 -3.90	206.20	200.70	206.20	254,861
06 Sep 21	206.00000 +0.10	207.90	204.00	206.50	180,079
03 Sep 21	205.89999 -0.20	206.60	203.40	206.00	205,870
02 Sep 21	206.10001 +3.20	206.80	202.80	203.00	279,831
01 Sep 21	202.89999 +1.70	203.20	200.70	202.20	261,181
31 Aug 21	201.20000 -1.00	205.20	201.20	203.00	522,747
30 Aug 21	202.20000 +2.50	202.80	199.55	199.55	140,908
27 Aug 21	199.70000 -0.30	201.10	198.70	200.00	209,965
26 Aug 21	200.00000 -0.40	202.30	198.55	199.95	278,716
25 Aug 21	200.39999 -0.60	202.00	199.45	200.90	195,516
24 Aug 21	201.00000 -1.80	203.70	200.30	203.00	314,032
23 Aug 21	202.80000 -3.20	207.60	202.10	207.00	302,504
20 Aug 21	206.00000 +3.10	206.90	201.40	202.80	321,210
19 Aug 21	202.89999 +2.40	202.90	198.60	199.10	371,937
18 Aug 21	200.50000 +2.30	200.90	198.20	198.75	324,365
17 Aug 21	198.20000 +1.50	199.45	196.55	196.80	314,760
16 Aug 21	196.70000 +2.30	197.30	193.50	193.65	315,351
13 Aug 21	194.39999 +2.80	194.95	191.35	191.65	314,740
12 Aug 21	191.60001 +3.65	191.65	188.40	188.50	305,875
11 Aug 21	187.95000 +1.95	188.95	185.15	186.15	277,124
10 Aug 21	186.00000 +2.00	188.80	184.50	184.65	343,047
09 Aug 21	184.00000 +3.80	184.60	180.60	180.60	229,152
06 Aug 21	180.20000 -8.15	189.80	180.20	189.55	502,569
05 Aug 21	188.35001 +12.05	188.45	176.30	176.30	563,632
04 Aug 21	176.30000 +1.70	176.90	174.60	175.30	230,154
03 Aug 21	174.60001 -0.15	175.40	174.20	175.05	219,526
02 Aug 21	174.75000 +2.10	174.75	171.70	173.80	209,720
30 Jul 21	172.64999 +0.40	173.50	170.25	170.85	180,640
29 Jul 21	172.25000 -1.05	173.70	172.25	173.70	237,177
28 Jul 21	173.30000 +1.10	173.30	171.45	172.50	222,477
27 Jul 21	172.20000 +0.35	173.45	171.20	171.35	171,323
26 Jul 21	171.85001 -2.10	173.70	171.15	172.80	206,250
23 Jul 21	173.95000 +3.90	174.70	169.95	170.70	344,260
22 Jul 21	170.05000 +2.40	170.45	166.55	167.95	240,854
21 Jul 21	167.64999 -0.60	170.00	166.95	169.00	325,973
20 Jul 21	168.25000 -1.15	170.25	167.35	170.15	312,761
19 Jul 21	169.39999 -1.35	171.25	168.35	170.50	344,111
16 Jul 21	170.75000 -0.30	172.65	170.05	171.55	313,944
15 Jul 21	171.05000 -0.20	171.60	169.90	170.60	329,377
14 Jul 21	171.25000 -0.20	172.00	170.45	171.45	220,883
13 Jul 21	171.45000 +1.40	171.55	167.60	169.50	286,334
12 Jul 21	170.05000 +0.55	171.65	169.25	169.30	187,259
09 Jul 21	169.50000 +0.65	170.45	168.45	168.85	388,737
08 Jul 21	168.85001 -0.10	169.95	168.05	168.15	540,241
07 Jul 21	168.95000 +3.40	169.15	165.30	165.55	442,732
06 Jul 21	165.55000 +2.20	165.55	163.10	163.85	283,681
05 Jul 21	163.35001 +0.55	163.40	161.55	163.05	162,321
02 Jul 21	162.80000 +0.15	163.40	162.20	162.55	293,624
01 Jul 21	162.64999 +0.95	163.40	161.50	162.10	324,126
30 Jun 21	161.70000 +1.00	162.40	160.15	160.30	432,572
29 Jun 21	160.70000 +1.10	161.40	159.70	159.70	199,646
28 Jun 21	159.60001 +1.15	160.00	157.85	158.00	240,495
25 Jun 21	158.45000 +0.60	159.30	157.20	157.20	198,893
24 Jun 21	157.85001 +2.35	159.10	155.95	155.95	303,326
23 Jun 21	155.50000 -1.50	157.90	155.50	157.05	235,778
22 Jun 21	157.00000 +3.35	157.75	152.95	153.40	493,137
21 Jun 21	153.64999 +1.65	153.75	151.85	151.85	208,070
18 Jun 21	152.00000 -1.60	155.60	151.70	154.20	573,188
17 Jun 21	153.60001 +2.15	153.60	149.65	150.55	255,184
16 Jun 21	151.45000 -2.30	154.25	151.10	153.90	399,671
15 Jun 21	153.75000 -0.40	155.95	153.00	155.50	384,050
14 Jun 21	154.14999 -1.00	156.05	153.90	155.50	245,545
11 Jun 21	155.14999 -0.55	157.00	154.70	156.30	316,669
10 Jun 21	155.70000 +1.15	156.95	154.15	155.30	481,186
09 Jun 21	154.55000 +4.25	155.10	150.15	150.30	424,470
08 Jun 21	150.30000 +2.70	152.85	148.30	148.45	556,302
07 Jun 21	147.60001 +1.20	147.70	144.95	146.25	232,779
04 Jun 21	146.39999 +3.05	146.75	143.75	143.80	369,603
03 Jun 21	143.35001 -0.65	144.15	142.80	143.55	303,789
02 Jun 21	144.00000 -2.75	148.25	143.35	147.40	443,741
01 Jun 21	146.75000 -0.80	149.60	146.75	148.40	337,878
31 May 21	147.55000 -0.05	148.20	147.20	147.40	116,140
28 May 21	147.60001 +2.65	147.60	144.20	144.70	273,867
27 May 21	144.95000 -2.30	148.00	144.70	147.75	370,479
26 May 21	147.25000 -0.65	149.35	147.25	148.70	410,070
25 May 21	147.89999 +1.05	148.50	146.75	147.80	431,104
21 May 21	146.85001 +0.35	147.60	145.65	146.90	376,637
20 May 21	146.50000 +3.70	146.75	143.50	143.75	441,332
19 May 21	142.80000 +1.50	142.80	140.15	140.55	373,930
18 May 21	141.30000 +0.15	143.10	140.70	141.95	363,435
17 May 21	141.14999 +0.80	141.90	139.60	140.70	340,854
14 May 21	140.35001 +2.10	140.45	137.10	138.90	319,676
13 May 21	138.25000 +2.50	138.25	134.50	135.75	357,998
12 May 21	135.75000 -3.15	139.65	135.35	137.75	443,357
11 May 21	138.89999 -2.75	141.45	136.65	140.45	514,356
10 May 21	141.64999 -1.10	143.15	140.90	142.80	351,520
07 May 21	142.75000 +1.45	142.75	140.90	141.70	325,716
06 May 21	141.30000 +0.10	144.10	140.05	141.75	454,022
05 May 21	141.20000 +2.35	144.65	140.60	142.00	619,188
04 May 21	138.85001 -7.60	145.25	138.70	145.05	705,571
03 May 21	146.45000 +0.30	146.90	145.15	146.35	137,051
30 Apr 21	146.14999 +0.60	147.20	145.30	145.85	334,359
29 Apr 21	145.55000 +0.00	146.50	145.05	145.60	236,952
28 Apr 21	145.55000 +0.55	146.40	144.85	145.90	601,621
27 Apr 21	145.00000 +1.75	145.85	143.25	143.55	573,470
26 Apr 21	143.25000 -0.50	145.25	142.60	142.80	307,446
23 Apr 21	143.75000 -0.75	144.15	142.30	143.70	310,371
22 Apr 21	144.50000 -0.85	146.00	144.10	144.95	379,990
21 Apr 21	145.35001 -0.40	146.90	145.35	146.40	348,997
20 Apr 21	145.75000 -1.70	148.40	145.65	147.40	316,519
19 Apr 21	147.45000 -1.45	150.10	147.45	149.00	243,555
16 Apr 21	148.89999 +0.95	149.05	147.35	147.90	335,718
15 Apr 21	147.95000 +0.25	148.40	146.90	147.60	280,761
14 Apr 21	147.70000 +0.05	148.35	146.85	147.15	265,253
13 Apr 21	147.64999 +0.95	148.50	145.60	146.45	237,910
12 Apr 21	146.70000 -1.55	148.40	146.55	148.00	222,029
09 Apr 21	148.25000 +1.75	148.75	146.55	146.55	315,631
08 Apr 21	146.50000 +1.65	147.10	144.80	145.05	314,680
07 Apr 21	144.85001 -1.40	146.60	144.35	145.90	251,018
06 Apr 21	146.25000 +0.70	147.50	145.45	147.00	266,118
01 Apr 21	145.55000 -0.25	147.10	145.30	146.15	212,888
31 Mar 21	145.80000 -0.15	147.45	145.55	145.75	345,649
30 Mar 21	145.95000 +0.00	147.10	145.25	146.50	247,993
29 Mar 21	145.95000 +0.30	147.10	145.40	146.45	328,478
26 Mar 21	145.64999 +0.80	146.30	144.80	145.35	292,750
25 Mar 21	144.85001 +1.05	144.85	142.95	143.30	216,191
24 Mar 21	143.80000 -0.50	145.25	142.20	144.05	396,413
23 Mar 21	144.30000 +3.00	145.30	140.40	140.95	494,714
22 Mar 21	141.30000 +2.90	141.30	138.20	138.20	401,771
19 Mar 21	138.39999 -0.25	139.05	137.55	138.65	745,368
18 Mar 21	138.64999 +4.05	139.45	135.00	135.15	453,649
17 Mar 21	134.60001 -2.85	137.90	134.35	137.70	363,538
16 Mar 21	137.45000 +3.50	137.90	133.95	134.35	404,400
15 Mar 21	133.95000 +0.75	135.00	133.00	133.20	318,111
12 Mar 21	133.20000 -1.25	134.95	132.25	133.90	294,796
11 Mar 21	134.45000 +1.45	135.15	132.00	133.15	391,518
10 Mar 21	133.00000 -1.30	134.15	132.15	134.10	388,290
09 Mar 21	134.30000 +3.95	134.50	129.45	130.80	639,472
08 Mar 21	130.35001 +0.25	130.95	126.60	129.60	869,823
05 Mar 21	130.10001 -2.95	133.00	129.75	132.85	469,975
04 Mar 21	133.05000 +0.20	136.10	130.30	130.30	552,107
03 Mar 21	132.85001 -2.25	135.85	131.65	135.65	425,336
02 Mar 21	135.10001 -1.55	137.10	135.10	136.65	234,154
01 Mar 21	136.64999 +2.10	137.10	135.25	135.75	274,940
26 Feb 21	134.55000 -1.90	138.20	134.55	135.55	491,208
25 Feb 21	136.45000 -0.55	137.50	135.55	137.35	317,136
24 Feb 21	137.00000 +1.40	137.60	134.90	135.15	285,799
23 Feb 21	135.60001 -2.60	137.90	134.90	137.90	466,170
22 Feb 21	138.20000 -0.80	139.05	136.90	138.05	207,426
19 Feb 21	139.00000 -0.30	140.70	138.25	138.45	357,959
18 Feb 21	139.30000 -1.80	141.50	138.85	141.25	404,063
17 Feb 21	141.10001 -0.35	141.90	140.00	140.70	347,363
16 Feb 21	141.45000 -1.65	143.00	141.40	142.90	244,799
15 Feb 21	143.10001 +0.10	143.35	142.00	143.10	195,772
12 Feb 21	143.00000 +1.70	143.00	140.80	141.35	229,627
11 Feb 21	141.30000 +0.25	143.00	140.60	142.10	222,489
10 Feb 21	141.05000 -1.10	142.75	139.90	142.35	250,458
09 Feb 21	142.14999 +0.30	143.15	140.80	141.90	224,046
08 Feb 21	141.85001 +0.70	143.25	141.65	143.20	212,106
05 Feb 21	141.14999 -1.30	143.25	140.60	142.50	285,771
04 Feb 21	142.45000 +0.70	142.90	140.90	142.80	207,442
03 Feb 21	141.75000 -1.00	143.70	141.25	143.00	230,374
02 Feb 21	142.75000 +3.35	143.45	139.20	139.85	383,610
01 Feb 21	139.39999 +1.70	140.20	138.70	138.75	241,371
29 Jan 21	137.70000 -2.20	139.35	135.90	137.70	396,194
28 Jan 21	139.89999 +2.15	139.90	134.75	136.50	571,627
27 Jan 21	137.75000 -5.25	144.25	137.40	142.50	561,868
26 Jan 21	143.00000 -0.05	145.35	141.90	142.95	404,326
25 Jan 21	143.05000 +1.95	143.70	141.00	142.55	406,790
22 Jan 21	141.10001 -0.15	141.10	138.70	140.10	578,276
21 Jan 21	141.25000 -1.45	143.50	140.95	142.85	516,256
20 Jan 21	142.70000 -6.15	149.20	138.30	149.20	782,582
19 Jan 21	148.85001 +0.05	149.95	148.40	149.20	277,018
18 Jan 21	148.80000 -0.10	149.50	148.00	148.50	205,237
15 Jan 21	148.89999 -0.80	149.80	147.95	149.05	355,189
14 Jan 21	149.70000 +2.65	149.95	147.20	147.65	488,344
13 Jan 21	147.05000 +0.85	147.05	145.05	146.50	374,397
12 Jan 21	146.20000 +1.30	146.45	143.90	144.85	438,615
11 Jan 21	144.89999 +2.15	145.00	141.90	142.45	427,854
08 Jan 21	142.75000 -0.85	145.75	142.40	144.35	623,691
07 Jan 21	143.60001 +1.15	144.05	141.95	143.40	417,347
06 Jan 21	142.45000 -0.70	142.70	140.00	142.70	411,948
05 Jan 21	143.14999 -0.60	144.55	142.25	143.35	452,993
04 Jan 21	143.75000 +3.40	144.35	138.95	142.80	525,795
30 Dec 20	140.35001 +2.10	140.35	138.30	138.85	166,548
29 Dec 20	138.25000 +0.70	139.40	137.85	138.50	151,454
28 Dec 20	137.55000 +1.15	138.85	136.65	136.65	155,267
23 Dec 20	136.39999 +0.10	137.35	135.70	136.30	202,684
22 Dec 20	136.30000 +0.80	136.90	135.35	135.60	193,144
21 Dec 20	135.50000 -1.40	138.30	133.80	135.65	366,357
18 Dec 20	136.89999 -2.20	139.05	136.90	138.45	880,983
17 Dec 20	139.10001 +2.10	139.35	136.90	137.80	439,662
16 Dec 20	137.00000 +2.80	137.40	134.20	134.85	351,961
15 Dec 20	134.20000 -1.75	137.00	134.10	135.95	400,120
14 Dec 20	135.95000 +2.70	137.20	133.25	134.20	389,206
11 Dec 20	133.25000 -1.55	134.80	132.85	134.20	331,343
10 Dec 20	134.80000 -0.75	136.15	133.25	136.00	343,247
09 Dec 20	135.55000 -1.10	137.60	135.45	136.80	315,723
08 Dec 20	136.64999 +1.10	136.85	135.05	135.75	390,840
07 Dec 20	135.55000 -1.10	136.95	134.85	136.30	358,593
04 Dec 20	136.64999 -0.75	137.70	135.95	137.05	405,162
03 Dec 20	137.39999 +2.20	138.15	134.95	135.10	583,582
02 Dec 20	135.20000 +0.50	135.90	133.05	134.40	393,007
01 Dec 20	134.70000 +0.85	135.25	133.05	134.35	632,469
30 Nov 20	133.85001 +0.45	134.65	132.65	132.85	692,313
27 Nov 20	133.39999 +2.00	133.45	130.55	131.45	415,746
26 Nov 20	131.39999 +2.20	131.45	129.80	129.80	283,090
25 Nov 20	129.20000 -1.50	131.75	129.20	131.05	420,299
24 Nov 20	130.70000 +0.80	131.80	128.40	130.40	648,020
23 Nov 20	129.89999 -0.10	131.30	129.60	130.20	396,830
20 Nov 20	130.00000 +1.55	131.60	128.85	130.25	754,733
19 Nov 20	128.45000 -0.05	129.05	127.20	127.40	340,181
18 Nov 20	128.50000 -2.55	130.80	128.25	130.70	487,219
17 Nov 20	131.05000 -1.15	132.90	130.90	131.45	450,428
16 Nov 20	132.20000 +0.45	133.65	130.75	133.00	480,419
13 Nov 20	131.75000 +0.65	131.95	130.70	131.30	404,099
12 Nov 20	131.10001 -0.70	135.20	129.60	133.30	611,098
11 Nov 20	131.80000 +2.80	133.85	129.25	129.50	697,411
10 Nov 20	129.00000 -4.25	130.85	127.00	130.00	1,001,976
09 Nov 20	133.25000 -3.05	140.35	131.75	138.90	924,439
06 Nov 20	136.30000 +0.10	136.60	134.25	135.50	279,144
05 Nov 20	136.20000 +0.40	138.10	136.05	136.75	410,104
04 Nov 20	135.80000 +2.70	136.60	132.25	132.55	557,827
03 Nov 20	133.10001 +3.70	133.10	129.20	130.00	457,490
02 Nov 20	129.39999 +2.25	131.25	128.20	130.25	440,797
30 Oct 20	127.15000 -5.35	131.05	126.70	130.50	709,701
29 Oct 20	132.50000 -2.25	137.25	132.50	134.40	639,187
28 Oct 20	134.75000 -0.45	136.95	133.00	133.00	903,504
27 Oct 20	135.20000 +4.35	135.20	130.40	131.00	882,102
26 Oct 20	130.85001 -1.00	131.75	130.45	131.20	376,659
23 Oct 20	131.85001 +3.90	132.30	127.75	127.95	662,407
22 Oct 20	127.95000 +2.90	128.05	124.20	125.10	663,160
21 Oct 20	125.05000 +0.45	125.10	121.25	124.60	590,424
20 Oct 20	124.60000 +0.30	125.75	124.25	124.25	352,191
19 Oct 20	124.30000 -0.90	126.60	124.30	125.90	290,119
16 Oct 20	125.20000 +1.40	126.05	123.50	123.50	496,225
15 Oct 20	123.80000 -4.55	127.00	123.50	127.00	558,717
14 Oct 20	128.35001 -2.20	130.95	128.35	130.40	280,594
13 Oct 20	130.55000 -0.45	131.55	129.95	131.25	263,816
12 Oct 20	131.00000 +0.00	131.35	130.35	131.10	242,805
09 Oct 20	131.00000 +0.65	131.00	129.45	130.40	253,178
08 Oct 20	130.35001 +1.05	130.65	129.10	129.50	263,543
07 Oct 20	129.30000 +0.95	129.50	128.25	128.35	354,148
06 Oct 20	128.35001 -0.10	128.85	126.60	128.65	374,391
05 Oct 20	128.45000 +1.45	128.45	126.65	127.90	274,815
02 Oct 20	127.00000 +1.05	127.65	124.95	125.20	344,069
01 Oct 20	125.95000 +1.40	127.45	124.80	125.50	457,783
30 Sep 20	124.55000 -0.65	125.05	122.95	124.50	384,158
29 Sep 20	125.20000 +0.20	125.50	124.10	124.60	329,751
28 Sep 20	125.00000 +1.00	125.80	124.85	125.80	442,426
25 Sep 20	124.00000 +0.30	124.00	121.90	123.55	368,605
24 Sep 20	123.70000 -1.00	124.20	122.85	123.75	484,163
23 Sep 20	124.70000 +0.90	126.20	124.25	124.80	382,550
22 Sep 20	123.80000 -0.20	125.35	123.40	124.20	311,641
21 Sep 20	124.00000 -2.75	128.65	123.40	127.80	439,170
18 Sep 20	126.75000 +2.70	127.40	123.55	124.05	783,630
17 Sep 20	124.05000 -0.25	124.75	123.00	123.00	276,406
16 Sep 20	124.30000 +1.70	124.30	121.95	122.65	415,347
15 Sep 20	122.60000 -0.55	124.15	122.60	123.60	466,755
14 Sep 20	123.15000 +1.15	123.75	122.20	122.85	310,745
11 Sep 20	122.00000 +1.80	122.45	119.80	120.20	408,973
10 Sep 20	120.20000 -0.25	121.25	119.50	120.40	387,377
09 Sep 20	120.45000 +2.65	120.85	117.40	118.10	516,638
08 Sep 20	117.80000 -0.35	120.80	116.70	120.30	580,718
07 Sep 20	118.15000 +2.85	118.15	115.85	116.50	346,558
04 Sep 20	115.30000 -0.30	116.80	114.05	114.80	450,344
03 Sep 20	115.60000 -2.45	120.10	115.45	118.50	437,387
02 Sep 20	118.05000 +3.20	118.30	115.15	115.40	492,153
01 Sep 20	114.85000 +1.20	115.95	114.15	114.65	394,714
31 Aug 20	113.65000 +0.40	114.50	113.35	113.75	337,543
28 Aug 20	113.25000 -0.55	114.85	111.85	114.75	357,771
27 Aug 20	113.80000 -1.00	116.00	113.80	115.25	309,464
26 Aug 20	114.80000 -0.20	115.15	114.05	114.65	207,440
25 Aug 20	115.00000 +0.70	115.95	114.10	114.80	273,393
24 Aug 20	114.30000 +2.50	116.10	112.60	112.80	318,460
21 Aug 20	111.80000 -1.55	113.70	111.35	113.50	361,270
20 Aug 20	113.35000 -1.25	113.90	112.85	113.70	257,076
19 Aug 20	114.60000 +0.45	114.85	113.25	113.95	248,795
18 Aug 20	114.15000 -0.70	115.60	113.80	114.40	217,510
17 Aug 20	114.85000 +0.45	115.00	113.85	114.45	186,445
14 Aug 20	114.40000 -1.55	115.80	113.85	115.50	325,810
13 Aug 20	115.95000 -0.05	116.30	114.50	116.20	383,593
12 Aug 20	116.00000 +2.30	116.00	112.80	113.40	311,519
11 Aug 20	113.70000 +1.25	115.30	112.95	113.40	408,440
10 Aug 20	112.45000 -1.10	113.95	111.70	113.65	327,895
07 Aug 20	113.55000 +0.25	114.00	111.90	113.70	506,254
06 Aug 20	113.30000 +1.75	113.40	108.30	110.25	702,440
05 Aug 20	111.55000 +1.40	112.60	110.50	110.75	457,055
04 Aug 20	110.15000 -2.15	112.55	110.15	112.50	383,477
03 Aug 20	112.30000 +4.25	112.55	108.15	108.15	387,020
31 Jul 20	108.05000 -0.55	110.25	108.05	108.70	582,023
30 Jul 20	108.60000 -3.10	112.10	107.50	111.75	463,736
29 Jul 20	111.70000 -0.75	113.40	111.55	112.50	323,019
28 Jul 20	112.45000 +1.25	112.45	109.90	111.55	410,479
27 Jul 20	111.20000 -0.80	112.15	110.05	111.70	396,117
24 Jul 20	112.00000 -1.00	112.90	110.35	111.50	452,760
23 Jul 20	113.00000 +0.15	114.70	111.55	113.20	579,685
22 Jul 20	112.85000 -3.10	115.55	112.40	115.50	481,268
21 Jul 20	115.95000 +0.15	117.90	115.60	117.05	564,421
20 Jul 20	115.80000 +2.00	116.05	112.85	113.90	527,483
17 Jul 20	113.80000 +2.05	114.40	111.25	111.70	606,128
16 Jul 20	111.75000 -2.00	114.50	111.75	113.70	498,149
15 Jul 20	113.75000 +4.15	114.50	110.40	110.80	503,658
14 Jul 20	109.60000 -1.70	110.10	107.95	109.45	448,077
13 Jul 20	111.30000 +1.15	111.95	109.75	111.50	494,252
10 Jul 20	110.15000 -0.40	111.30	109.35	110.90	465,724
09 Jul 20	110.55000 +1.80	112.95	109.85	110.00	649,909
08 Jul 20	108.75000 -1.05	110.65	108.40	109.25	513,875
07 Jul 20	109.80000 +1.10	109.95	107.45	108.30	512,038
06 Jul 20	108.70000 +1.85	108.70	107.05	108.40	381,819
03 Jul 20	106.85000 -0.15	108.35	106.40	107.40	442,531
02 Jul 20	107.00000 +2.70	107.10	104.30	105.00	597,049
01 Jul 20	104.30000 +1.00	104.75	102.10	103.90	632,312
30 Jun 20	103.30000 -0.90	104.70	102.10	104.10	591,882
29 Jun 20	104.20000 +1.70	104.60	102.15	102.20	549,719
26 Jun 20	102.50000 -0.25	104.30	102.20	103.60	437,883
25 Jun 20	102.75000 +3.13	103.30	99.30	99.76	678,110
24 Jun 20	99.62000 -2.93	102.15	99.52	102.10	568,148
23 Jun 20	102.55000 +1.30	102.60	101.15	101.75	550,624
22 Jun 20	101.25000 -0.40	102.80	100.90	101.10	480,626
19 Jun 20	101.65000 -0.10	103.05	101.65	102.25	1,127,822
18 Jun 20	101.75000 -1.15	103.20	101.20	102.70	644,966
17 Jun 20	102.90000 +0.30	103.45	102.25	102.75	539,271
16 Jun 20	102.60000 +2.74	102.85	100.20	101.00	1,032,502
15 Jun 20	99.86000 -1.44	100.90	98.20	100.65	673,617
12 Jun 20	101.30000 -1.70	103.70	101.20	102.50	675,325
11 Jun 20	103.00000 -3.70	106.35	103.00	105.55	535,745
10 Jun 20	106.70000 +0.55	107.35	106.20	106.45	532,193
09 Jun 20	106.15000 -1.05	108.25	105.15	107.45	594,990
08 Jun 20	107.20000 +1.90	107.50	103.60	103.65	744,571
05 Jun 20	105.30000 +2.20	105.45	102.50	102.90	826,181
04 Jun 20	103.10000 -2.25	106.60	102.80	105.25	805,593
03 Jun 20	105.35000 +2.00	105.50	103.55	104.00	695,521
02 Jun 20	103.35000 +0.20	104.95	102.85	104.90	592,243
29 May 20	103.15000 -2.65	104.90	103.00	104.10	745,010
28 May 20	105.80000 +4.60	106.10	101.35	102.00	681,033
27 May 20	101.20000 -2.30	103.50	100.00	103.50	867,359
26 May 20	103.50000 -2.75	107.00	103.45	106.90	569,473
25 May 20	106.25000 +2.45	107.10	103.95	104.45	283,824
22 May 20	103.80000 -0.80	104.60	102.20	103.60	617,584
21 May 20	104.60000 -2.10	105.80	104.60	105.05	293,284
20 May 20	106.70000 +0.20	107.05	105.00	105.95	482,693
19 May 20	106.50000 -1.05	108.50	105.55	108.20	434,415
18 May 20	107.55000 +4.55	107.65	103.95	104.40	620,057
15 May 20	103.00000 -0.50	104.35	102.55	103.70	472,394
14 May 20	103.50000 -2.50	105.55	103.10	103.80	436,168
13 May 20	106.00000 -0.60	107.05	104.10	105.80	488,108
12 May 20	106.60000 +0.30	107.55	106.00	106.10	400,445
11 May 20	106.30000 +0.20	106.35	104.65	106.20	279,189
08 May 20	106.10000 +0.80	106.55	105.45	105.75	285,400
07 May 20	105.30000 -1.80	107.60	104.80	107.35	413,658
06 May 20	107.10000 -0.05	107.80	105.90	107.05	453,580
05 May 20	107.15000 +5.65	107.15	102.15	102.15	671,461
04 May 20	101.50000 -4.60	103.35	101.50	103.35	724,663
30 Apr 20	106.10000 -1.85	109.15	105.75	108.90	899,927
29 Apr 20	107.95000 +0.35	108.60	106.35	107.75	398,558
28 Apr 20	107.60000 +1.70	108.25	105.15	106.05	593,719
27 Apr 20	105.90000 +1.40	107.50	105.40	106.70	525,205
24 Apr 20	104.50000 +0.55	105.40	101.65	102.70	547,554
23 Apr 20	103.95000 +1.65	104.80	101.20	102.55	454,018
22 Apr 20	102.30000 +1.50	102.65	100.30	101.30	416,465
21 Apr 20	100.80000 -2.30	102.70	99.70	102.30	630,703
20 Apr 20	103.10000 +2.55	103.45	100.00	101.45	543,413
17 Apr 20	100.55000 +1.75	102.25	100.00	101.20	678,195
16 Apr 20	98.80000 +2.44	99.48	96.70	97.40	553,703
15 Apr 20	96.36000 -1.84	99.80	96.26	98.28	609,888
14 Apr 20	98.20000 +2.40	98.60	96.38	96.92	571,288
09 Apr 20	95.80000 +0.24	96.80	94.90	96.80	493,431
08 Apr 20	95.56000 -1.28	97.38	94.08	95.96	530,871
07 Apr 20	96.84000 +3.58	97.84	95.60	96.00	829,095
06 Apr 20	93.26000 +1.66	94.14	92.06	93.92	677,489
03 Apr 20	91.60000 +1.52	92.32	89.12	89.72	557,336
02 Apr 20	90.08000 +0.22	90.54	87.50	90.10	732,066
01 Apr 20	89.86000 -3.76	91.70	89.34	90.54	919,642
31 Mar 20	93.62000 +4.12	93.62	89.90	91.00	1,279,810
30 Mar 20	89.50000 -1.18	92.00	88.50	91.74	753,858
27 Mar 20	90.68000 -2.82	92.28	89.14	91.74	672,168
26 Mar 20	93.50000 +0.42	93.84	89.54	91.34	708,107
25 Mar 20	93.08000 +3.60	94.12	86.18	90.42	866,755
24 Mar 20	89.48000 +4.60	90.24	87.98	88.64	972,326
23 Mar 20	84.88000 -0.48	85.06	80.36	81.80	1,047,070
20 Mar 20	85.36000 +1.90	91.48	84.60	87.98	1,628,418
19 Mar 20	83.46000 +2.20	84.10	76.22	80.96	1,181,555
18 Mar 20	81.26000 -6.32	85.30	79.06	84.78	1,195,845
17 Mar 20	87.58000 +0.10	91.02	83.18	90.40	976,021
16 Mar 20	87.48000 -3.82	89.80	81.78	87.10	1,637,714
13 Mar 20	91.30000 +1.72	97.36	88.92	91.84	2,215,131
12 Mar 20	89.58000 -9.10	94.46	86.96	93.50	1,751,058
11 Mar 20	98.68000 -1.62	102.75	98.36	101.70	1,034,518
10 Mar 20	100.30000 -2.60	105.00	100.05	103.80	1,444,230
09 Mar 20	102.90000 -7.10	106.05	100.70	102.25	1,592,428
06 Mar 20	110.00000 -4.90	113.50	107.85	112.40	873,814
05 Mar 20	114.90000 +0.35	121.50	111.95	117.00	1,084,302
04 Mar 20	114.55000 +1.40	115.30	112.75	113.20	839,736
03 Mar 20	113.15000 +1.95	115.70	112.40	112.80	1,013,520
02 Mar 20	111.20000 +2.15	112.45	109.05	110.00	1,133,060
28 Feb 20	109.05000 -3.85	110.60	107.70	108.55	1,316,321
27 Feb 20	112.90000 -3.00	115.45	111.80	112.80	960,231
26 Feb 20	115.90000 -0.25	116.60	111.80	114.20	844,016
25 Feb 20	116.15000 -1.85	119.75	116.15	118.15	837,744
24 Feb 20	118.00000 -6.05	122.10	117.70	122.00	915,368
21 Feb 20	124.05000 +1.30	124.05	121.55	122.00	597,321
20 Feb 20	122.75000 -2.85	125.95	122.75	125.25	568,762
19 Feb 20	125.60000 +2.10	125.60	123.55	123.80	482,734
18 Feb 20	123.50000 +0.80	123.85	121.60	121.85	422,687
17 Feb 20	122.70000 +0.35	122.95	121.95	122.60	227,995
14 Feb 20	122.35000 -0.40	122.65	121.95	122.50	407,188
13 Feb 20	122.75000 +0.90	122.75	120.75	121.25	477,183
12 Feb 20	121.85000 +1.00	122.65	121.35	121.55	704,257
11 Feb 20	120.85000 +0.75	120.95	120.10	120.55	561,898
10 Feb 20	120.10000 -0.10	120.10	118.60	119.80	443,886
07 Feb 20	120.20000 -0.80	121.00	119.45	120.95	391,443
06 Feb 20	121.00000 -0.05	121.40	120.05	121.35	444,752
05 Feb 20	121.05000 +3.25	121.25	117.60	117.75	595,718
04 Feb 20	117.80000 +0.45	118.10	115.45	117.75	510,273
03 Feb 20	117.35000 +1.45	118.50	115.55	115.80	546,311
31 Jan 20	115.90000 -2.30	118.80	115.85	118.15	594,584
30 Jan 20	118.20000 -0.85	119.55	117.75	118.20	351,805
29 Jan 20	119.05000 +0.30	119.35	118.25	118.90	311,792
28 Jan 20	118.75000 +1.15	118.75	117.65	118.10	449,092
27 Jan 20	117.60000 -2.40	118.90	117.35	118.65	537,260
24 Jan 20	120.00000 +2.55	120.80	118.05	118.30	630,531
23 Jan 20	117.45000 +0.45	117.75	115.75	116.50	526,826
22 Jan 20	117.00000 -0.40	117.95	116.80	117.45	390,812
21 Jan 20	117.40000 +1.10	117.90	115.65	115.70	460,160
20 Jan 20	116.30000 +0.80	116.50	115.20	115.50	255,080
17 Jan 20	115.50000 +0.70	115.80	114.55	115.10	602,467
16 Jan 20	114.80000 -1.25	116.60	114.80	116.20	439,495
15 Jan 20	116.05000 +0.95	116.75	114.95	115.20	649,150
14 Jan 20	115.10000 +1.70	115.10	113.05	113.40	568,853
13 Jan 20	113.40000 -0.30	114.20	113.10	113.55	297,896
10 Jan 20	113.70000 +1.15	113.95	112.55	112.55	353,021
09 Jan 20	112.55000 +1.25	113.30	112.05	112.65	520,736
08 Jan 20	111.30000 +1.80	112.55	108.85	109.00	804,081
07 Jan 20	109.50000 +1.10	109.70	108.55	108.65	623,819
06 Jan 20	108.40000 +1.15	109.00	105.65	106.90	635,339
03 Jan 20	107.25000 +1.25	107.25	105.10	106.00	529,208
02 Jan 20	106.00000 +0.65	107.75	105.45	105.90	613,310
30 Dec 19	105.35000 +0.05	105.65	105.00	105.15	179,374
27 Dec 19	105.30000 +0.00	105.90	105.05	105.80	281,311
23 Dec 19	105.30000 +0.90	105.75	104.25	104.40	345,976
20 Dec 19	104.40000 +0.30	105.05	103.95	104.05	1,039,583
19 Dec 19	104.10000 +0.70	104.35	103.05	103.50	499,537
18 Dec 19	103.40000 -0.85	104.75	103.15	103.95	414,667
17 Dec 19	104.25000 +0.35	104.65	103.25	103.65	554,891
16 Dec 19	103.90000 +1.20	104.25	102.65	102.80	423,387
13 Dec 19	102.70000 -0.10	103.75	102.10	103.50	543,621
12 Dec 19	102.80000 -0.10	103.60	102.80	103.35	566,258
11 Dec 19	102.90000 -0.45	103.25	102.10	102.95	689,496
10 Dec 19	103.35000 +0.15	103.60	102.55	103.00	922,365
09 Dec 19	103.20000 -1.15	104.60	103.10	104.05	378,750
06 Dec 19	104.35000 +0.35	104.85	103.45	104.05	341,983
05 Dec 19	104.00000 +0.65	104.70	103.35	103.80	609,950
04 Dec 19	103.35000 -0.15	104.20	102.95	103.80	643,343
03 Dec 19	103.50000 -0.80	104.40	103.05	103.90	495,121
02 Dec 19	104.30000 -1.70	106.70	104.00	106.15	623,523
29 Nov 19	106.00000 -0.20	106.65	105.55	105.70	307,111
28 Nov 19	106.20000 -0.45	106.75	106.05	106.60	170,502
27 Nov 19	106.65000 -0.50	107.70	106.00	107.45	350,053
26 Nov 19	107.15000 +0.55	107.15	105.90	106.45	802,345
25 Nov 19	106.60000 +0.00	107.15	106.25	107.15	583,657
22 Nov 19	106.60000 -0.55	108.05	106.40	107.30	533,546
21 Nov 19	107.15000 -0.65	107.35	106.15	107.30	393,534
20 Nov 19	107.80000 -0.40	108.75	107.80	108.10	404,265
19 Nov 19	108.20000 +0.05	110.35	108.00	108.60	547,269
18 Nov 19	108.15000 +0.15	108.85	107.90	108.30	316,622
15 Nov 19	108.00000 +1.85	109.55	105.35	105.80	770,765
14 Nov 19	106.15000 -3.60	109.95	103.65	109.35	1,028,425
13 Nov 19	109.75000 +0.25	110.10	109.10	109.10	557,787
12 Nov 19	109.50000 +0.00	110.10	109.10	109.40	436,106
11 Nov 19	109.50000 -0.05	110.05	108.75	109.55	372,437
08 Nov 19	109.55000 +1.65	109.55	107.00	107.90	564,306
07 Nov 19	107.90000 -0.45	108.95	107.45	108.85	442,230
06 Nov 19	108.35000 +0.35	108.85	107.65	107.65	391,552
05 Nov 19	108.00000 +0.05	108.75	107.05	107.50	448,094
04 Nov 19	107.95000 -0.60	108.55	107.45	108.50	397,889
01 Nov 19	108.55000 +1.65	108.95	107.20	107.50	507,991
31 Oct 19	106.90000 -0.10	107.25	106.15	106.90	392,802
30 Oct 19	107.00000 +0.45	107.70	106.30	106.30	423,612
29 Oct 19	106.55000 +0.25	106.95	106.00	106.50	290,396
28 Oct 19	106.30000 -0.20	106.60	105.50	106.45	363,946
25 Oct 19	106.50000 +0.90	106.50	105.10	105.80	257,040
24 Oct 19	105.60000 +2.05	105.95	103.70	103.70	561,073
23 Oct 19	103.55000 -1.25	104.70	103.10	104.55	576,546
22 Oct 19	104.80000 -0.45	105.35	103.85	105.15	353,771
21 Oct 19	105.25000 -0.75	106.10	104.55	105.65	386,676
18 Oct 19	106.00000 -0.30	107.05	105.45	106.30	373,646
17 Oct 19	106.30000 +0.30	107.35	105.70	105.75	394,813
16 Oct 19	106.00000 +1.00	106.40	104.95	104.95	504,299
15 Oct 19	105.00000 +0.85	105.70	104.20	104.45	399,339
14 Oct 19	104.15000 +0.25	104.20	103.25	103.65	221,418
11 Oct 19	103.90000 +0.05	104.20	102.65	103.50	479,151
10 Oct 19	103.85000 +0.50	104.25	102.85	103.15	480,693
09 Oct 19	103.35000 +1.05	103.70	102.15	102.25	344,165
08 Oct 19	102.30000 +0.10	103.25	102.25	102.80	418,150
07 Oct 19	102.20000 +1.05	102.60	100.20	100.20	459,909
04 Oct 19	101.15000 +1.00	101.75	99.42	100.25	474,833
02 Oct 19	100.15000 -2.90	103.00	99.92	102.40	563,534
01 Oct 19	103.05000 -0.30	104.95	102.95	104.00	473,991
30 Sep 19	103.35000 -0.30	104.10	102.85	103.20	285,514
27 Sep 19	103.65000 +1.05	103.80	102.50	102.70	439,689
26 Sep 19	102.60000 +0.25	102.95	101.75	102.00	630,856
25 Sep 19	102.35000 -1.35	103.45	102.10	103.05	487,133
24 Sep 19	103.70000 -0.65	104.90	103.20	104.50	400,458
23 Sep 19	104.35000 -1.20	105.85	104.35	105.00	504,227
20 Sep 19	105.55000 +3.20	105.55	101.15	102.40	1,635,203
19 Sep 19	102.35000 +3.23	103.15	99.26	99.28	794,098
18 Sep 19	99.12000 +0.50	99.14	97.48	98.70	369,374
17 Sep 19	98.62000 -0.88	100.55	98.62	99.74	480,705
16 Sep 19	99.50000 +0.48	99.72	98.04	98.86	483,375
13 Sep 19	99.02000 +1.66	99.68	98.38	98.48	739,433
12 Sep 19	97.36000 +2.28	98.64	94.62	95.08	707,195
11 Sep 19	95.08000 +1.32	95.36	94.40	94.90	513,926
10 Sep 19	93.76000 -2.08	95.82	92.88	95.82	641,693
09 Sep 19	95.84000 -2.16	98.28	95.74	98.28	315,618
06 Sep 19	98.00000 +0.72	99.02	97.28	97.46	582,089
05 Sep 19	97.28000 -0.70	98.60	96.94	98.42	304,150
04 Sep 19	97.98000 +0.14	98.68	97.52	98.40	276,098
03 Sep 19	97.84000 -0.02	98.36	97.44	97.82	428,284
02 Sep 19	97.86000 +0.60	98.82	96.94	96.96	285,482
30 Aug 19	97.26000 +1.26	97.38	95.42	95.48	399,679
29 Aug 19	96.00000 +0.80	96.28	94.90	94.94	346,531
28 Aug 19	95.20000 -0.54	95.98	94.70	95.50	309,319
27 Aug 19	95.74000 +0.76	95.74	94.00	94.68	350,197
26 Aug 19	94.98000 +0.08	95.54	94.16	94.90	256,849
23 Aug 19	94.90000 -0.32	96.00	94.68	95.32	305,353
22 Aug 19	95.22000 -0.98	96.22	94.94	95.74	267,380
21 Aug 19	96.20000 +0.78	96.22	95.16	95.40	282,333
20 Aug 19	95.42000 -0.50	96.64	95.40	96.00	304,629
19 Aug 19	95.92000 +1.60	96.20	93.74	94.48	411,022
16 Aug 19	94.32000 +1.60	94.48	92.86	93.12	401,730
15 Aug 19	92.72000 -0.62	93.46	91.38	93.16	484,357
14 Aug 19	93.34000 -1.78	95.18	93.16	95.00	522,881
13 Aug 19	95.12000 +0.62	95.54	94.20	94.40	361,743
12 Aug 19	94.50000 -0.36	95.90	94.32	95.50	273,152
09 Aug 19	94.86000 +0.30	95.76	94.30	94.86	484,060
08 Aug 19	94.56000 +2.00	95.44	93.72	94.40	710,985
07 Aug 19	92.56000 -0.36	93.60	91.90	93.42	604,105
06 Aug 19	92.92000 +0.74	93.60	91.78	92.42	497,165
05 Aug 19	92.18000 -1.10	93.52	92.06	92.76	437,212
02 Aug 19	93.28000 -0.80	94.50	92.66	93.34	475,597
01 Aug 19	94.08000 +1.64	94.80	92.72	92.80	467,644
31 Jul 19	92.44000 +0.08	92.84	91.42	92.52	329,254
30 Jul 19	92.36000 -2.36	95.34	91.64	95.16	435,906
29 Jul 19	94.72000 +0.26	95.50	93.98	94.42	264,701
26 Jul 19	94.46000 +0.38	94.78	93.06	94.50	474,917
25 Jul 19	94.08000 -1.04	95.98	94.08	95.98	476,395
24 Jul 19	95.12000 -1.12	96.40	94.48	96.38	470,171
23 Jul 19	96.24000 +1.80	96.72	94.74	95.00	481,536
22 Jul 19	94.44000 +1.02	94.56	92.86	93.16	297,891
19 Jul 19	93.42000 -1.04	94.80	93.42	94.70	393,333
18 Jul 19	94.46000 +1.78	94.66	92.64	92.80	626,089
17 Jul 19	92.68000 +0.02	93.10	92.40	92.60	503,754
16 Jul 19	92.66000 +0.34	93.16	92.32	92.70	368,431
15 Jul 19	92.32000 -0.16	92.82	91.50	92.26	340,299
12 Jul 19	92.48000 -0.32	93.16	91.86	92.44	444,852
11 Jul 19	92.80000 -0.20	93.56	92.28	92.94	558,218
10 Jul 19	93.00000 +0.06	93.56	92.22	92.80	314,663
09 Jul 19	92.94000 -0.30	93.22	92.32	92.78	426,094
08 Jul 19	93.24000 -1.78	94.56	93.16	94.36	424,286
05 Jul 19	95.02000 -0.50	96.26	94.64	95.94	322,685
04 Jul 19	95.52000 +0.18	95.92	94.96	95.48	237,588
03 Jul 19	95.34000 +0.34	96.30	94.58	95.00	270,615
02 Jul 19	95.00000 +1.18	95.08	94.18	94.48	330,461
01 Jul 19	93.82000 +1.86	94.38	92.52	92.74	612,203
28 Jun 19	91.96000 -0.76	92.44	90.82	91.00	512,921
27 Jun 19	92.72000 +0.42	92.72	91.54	92.36	337,322
26 Jun 19	92.30000 -1.28	93.48	92.26	93.08	387,516
25 Jun 19	93.58000 +0.68	93.78	92.58	92.58	391,049
24 Jun 19	92.90000 +1.16	93.40	91.52	91.60	426,721
21 Jun 19	91.74000 -2.12	93.90	91.58	93.58	1,405,497
20 Jun 19	93.86000 -0.50	95.16	93.62	94.40	440,630
19 Jun 19	94.36000 +0.66	94.40	93.00	93.42	523,565
18 Jun 19	93.70000 +2.58	94.08	90.12	91.00	690,280
17 Jun 19	91.12000 -0.68	91.98	90.90	91.88	423,300
14 Jun 19	91.80000 +0.12	92.00	91.04	91.30	276,390
13 Jun 19	91.68000 +0.78	91.98	90.64	90.94	424,318
12 Jun 19	90.90000 -0.10	91.20	90.18	90.74	395,207
11 Jun 19	91.00000 +1.54	91.66	89.86	90.16	535,908
07 Jun 19	89.46000 +0.40	90.16	88.98	88.98	422,745
06 Jun 19	89.06000 +0.40	89.26	88.48	88.50	434,855
05 Jun 19	88.66000 +0.10	89.22	88.20	88.72	430,454
04 Jun 19	88.56000 +0.28	89.08	87.40	88.00	729,002
03 Jun 19	88.28000 +1.82	88.28	85.84	86.08	625,317
31 May 19	86.46000 -1.34	87.62	86.20	87.38	500,169
30 May 19	87.80000 +0.18	88.12	87.24	87.76	227,908
29 May 19	87.62000 -2.06	88.90	87.32	88.46	559,919
28 May 19	89.68000 -0.26	90.22	89.28	89.90	551,454
27 May 19	89.94000 -0.70	90.98	89.62	90.72	243,906
24 May 19	90.64000 +0.70	91.22	90.00	90.32	427,121
23 May 19	89.94000 -0.66	91.08	89.82	90.40	443,043
22 May 19	90.60000 -0.24	91.00	89.04	90.54	507,016
21 May 19	90.84000 -0.18	91.48	89.66	90.60	417,416
20 May 19	91.02000 -0.60	92.58	90.36	92.30	391,095
17 May 19	91.62000 -0.04	92.74	91.00	91.64	497,029
16 May 19	91.66000 +0.56	91.94	90.88	91.28	602,010
15 May 19	91.10000 -1.04	92.52	89.48	92.30	989,909
14 May 19	92.14000 -3.54	95.86	91.68	95.44	885,044
13 May 19	95.68000 -0.84	96.78	95.06	96.32	544,753
10 May 19	96.52000 -0.12	97.50	96.16	97.50	447,869
09 May 19	96.64000 -0.62	98.08	96.54	97.12	495,264
08 May 19	97.26000 +0.86	97.56	95.34	95.34	542,503
07 May 19	96.40000 +1.54	97.04	95.02	95.12	663,902
06 May 19	94.86000 -1.02	95.30	93.80	94.18	348,164
03 May 19	95.88000 +1.02	96.20	94.74	95.04	420,801
02 May 19	94.86000 -0.02	95.40	93.30	94.20	716,453
30 Apr 19	94.88000 -0.74	95.56	94.10	95.50	526,195
29 Apr 19	95.62000 +0.00	95.80	94.38	94.66	334,364
26 Apr 19	95.62000 +0.50	95.90	95.08	95.34	501,912
25 Apr 19	95.12000 -0.96	96.64	94.84	95.68	624,325
24 Apr 19	96.08000 +0.08	96.08	94.96	95.52	636,578
23 Apr 19	96.00000 +2.22	96.00	93.50	93.50	658,522
18 Apr 19	93.78000 -1.14	94.98	93.46	94.70	684,754
17 Apr 19	94.92000 -0.98	95.72	93.42	95.56	870,710
16 Apr 19	95.90000 -0.80	97.16	95.38	96.54	631,980
15 Apr 19	96.70000 -0.48	96.94	96.26	96.70	413,828
12 Apr 19	97.18000 -2.06	99.46	96.24	98.90	896,372
11 Apr 19	99.24000 -0.46	100.50	99.10	99.68	375,213
10 Apr 19	99.70000 -0.06	99.92	99.16	99.62	423,664
09 Apr 19	99.76000 -2.69	102.00	99.76	100.95	737,890
08 Apr 19	102.45000 +0.30	102.90	101.35	101.70	450,387
05 Apr 19	102.15000 +1.05	102.50	101.20	101.40	512,418
04 Apr 19	101.10000 +0.00	101.85	100.90	101.20	325,217
03 Apr 19	101.10000 -0.20	102.00	100.15	102.00	498,417
02 Apr 19	101.30000 +0.55	101.65	100.80	101.25	330,199
01 Apr 19	100.75000 -0.90	101.95	100.15	101.90	717,338
29 Mar 19	101.65000 +0.65	101.80	100.40	101.40	575,539
28 Mar 19	101.00000 +1.60	101.65	99.24	99.44	612,601
27 Mar 19	99.40000 +0.32	99.42	98.22	99.10	546,008
26 Mar 19	99.08000 +0.38	99.98	98.74	99.00	536,385
25 Mar 19	98.70000 +0.02	98.94	97.84	98.00	273,226
22 Mar 19	98.68000 -1.57	101.05	98.46	100.65	498,508
21 Mar 19	100.25000 +0.00	100.55	99.58	100.00	353,141
20 Mar 19	100.25000 -0.05	100.90	98.80	99.10	518,410
19 Mar 19	100.30000 +1.14	100.85	98.70	98.70	495,703
18 Mar 19	99.16000 +0.80	99.30	98.26	98.40	398,567
15 Mar 19	98.36000 -2.04	99.22	97.40	98.70	1,379,316
14 Mar 19	100.40000 +1.48	100.75	99.02	99.22	544,312
13 Mar 19	98.92000 -0.02	99.44	98.26	98.78	562,172
12 Mar 19	98.94000 +1.52	99.24	98.12	98.42	783,791
11 Mar 19	97.42000 +2.08	97.88	95.30	95.78	782,373
08 Mar 19	95.34000 +1.90	95.70	93.50	93.58	773,039
07 Mar 19	93.44000 +0.02	93.82	91.38	92.50	663,441
06 Mar 19	93.42000 +0.04	93.94	92.82	93.42	408,347
05 Mar 19	93.38000 +0.20	93.94	91.84	93.12	634,598
04 Mar 19	93.18000 +0.64	93.42	92.30	92.88	509,897
01 Mar 19	92.54000 +1.76	92.92	91.46	92.08	721,278
28 Feb 19	90.78000 -0.08	91.60	89.76	90.44	952,888
27 Feb 19	90.86000 -4.02	95.74	90.20	94.80	1,515,325
26 Feb 19	94.88000 -0.44	95.20	94.10	95.10	443,254
25 Feb 19	95.32000 -0.88	96.58	95.30	96.26	453,599
22 Feb 19	96.20000 +0.20	96.50	95.46	95.96	387,634
21 Feb 19	96.00000 -1.08	97.44	95.54	97.18	390,165
20 Feb 19	97.08000 +0.12	97.74	97.04	97.20	260,600
19 Feb 19	96.96000 -0.10	97.78	96.60	96.70	324,620
18 Feb 19	97.06000 +0.14	97.40	96.16	96.50	288,266
15 Feb 19	96.92000 +0.32	97.58	96.10	96.54	385,026
14 Feb 19	96.60000 +0.90	96.88	95.88	96.24	551,809
13 Feb 19	95.70000 +1.32	96.02	94.16	94.78	483,939
12 Feb 19	94.38000 -0.26	95.58	93.60	94.18	717,516
11 Feb 19	94.64000 -0.44	95.46	94.16	95.26	375,719
08 Feb 19	95.08000 -0.36	95.60	94.64	95.12	405,384
07 Feb 19	95.44000 -1.30	97.22	95.44	96.42	523,181
06 Feb 19	96.74000 +0.06	97.96	95.92	96.66	743,811
05 Feb 19	96.68000 +2.92	97.00	93.02	93.94	985,049
04 Feb 19	93.76000 +1.80	94.06	91.74	92.10	590,071
01 Feb 19	91.96000 +0.38	92.24	90.34	91.84	559,741
31 Jan 19	91.58000 +0.22	92.80	90.82	91.64	602,050
30 Jan 19	91.36000 -0.16	91.56	90.10	91.30	444,416
29 Jan 19	91.52000 +1.08	92.00	90.26	90.44	451,531
28 Jan 19	90.44000 -1.62	91.84	90.30	91.58	411,005
25 Jan 19	92.06000 +1.44	93.54	90.90	91.26	651,690
24 Jan 19	90.62000 -0.42	91.10	89.92	90.92	481,260
23 Jan 19	91.04000 +0.60	91.42	89.76	90.00	549,334
22 Jan 19	90.44000 +0.38	90.48	89.12	89.90	403,219
21 Jan 19	90.06000 -0.44	90.62	89.92	90.50	322,982
18 Jan 19	90.50000 +0.50	91.20	90.00	90.24	582,312
17 Jan 19	90.00000 -0.60	90.80	89.92	89.98	429,784
16 Jan 19	90.60000 -1.00	91.86	90.14	91.68	481,669
15 Jan 19	91.60000 +1.32	91.96	90.14	90.92	547,003
14 Jan 19	90.28000 -0.44	90.78	89.86	89.98	386,793
11 Jan 19	90.72000 +0.18	91.60	90.42	90.70	349,445
10 Jan 19	90.54000 -0.26	90.76	89.52	90.54	431,690
09 Jan 19	90.80000 +0.90	91.78	90.18	90.70	439,523
08 Jan 19	89.90000 +0.60	90.98	88.98	89.12	532,949
07 Jan 19	89.30000 -0.58	90.24	89.00	90.18	445,178
04 Jan 19	89.88000 +0.92	90.26	88.20	89.68	525,236
03 Jan 19	88.96000 -1.42	90.02	87.86	89.74	735,830
02 Jan 19	90.38000 +0.40	90.94	89.10	89.28	440,564
28 Dec 18	89.98000 +0.78	90.40	89.26	89.54	266,599
27 Dec 18	89.20000 -4.16	93.24	88.60	92.72	635,559
21 Dec 18	93.36000 -0.24	93.50	91.90	93.50	1,223,151
20 Dec 18	93.60000 +0.12	94.46	92.36	92.48	528,572
19 Dec 18	93.48000 -0.78	94.84	92.90	94.56	782,493
18 Dec 18	94.26000 -1.94	96.32	93.92	95.88	674,811
17 Dec 18	96.20000 -0.32	97.08	95.68	96.56	463,714
14 Dec 18	96.52000 +0.12	97.26	95.50	95.72	419,943
13 Dec 18	96.40000 -0.68	97.44	95.90	97.40	436,116
12 Dec 18	97.08000 +0.50	97.84	96.72	96.98	415,674
11 Dec 18	96.58000 +0.98	97.12	95.48	96.14	425,880
10 Dec 18	95.60000 -0.30	96.90	95.36	95.48	343,060
07 Dec 18	95.90000 +1.14	96.90	94.56	94.74	414,591
06 Dec 18	94.76000 -2.86	97.10	94.20	96.20	598,393
05 Dec 18	97.62000 -1.32	98.40	97.22	97.62	333,514
04 Dec 18	98.94000 -0.88	100.20	98.74	99.50	486,741
03 Dec 18	99.82000 +2.46	100.20	98.16	98.16	752,410
30 Nov 18	97.36000 +0.12	97.88	97.06	97.42	530,989
29 Nov 18	97.24000 -0.26	97.82	96.26	97.66	422,076
28 Nov 18	97.50000 +0.32	97.68	96.96	97.58	390,043
27 Nov 18	97.18000 -0.18	97.46	95.72	97.30	448,827
26 Nov 18	97.36000 -0.56	98.32	95.92	98.00	435,041
23 Nov 18	97.92000 +1.48	97.98	96.30	96.50	358,212
22 Nov 18	96.44000 -0.64	98.00	96.20	96.68	363,478
21 Nov 18	97.08000 +0.18	97.66	96.24	97.08	528,444
20 Nov 18	96.90000 -0.02	98.22	95.88	96.58	690,677
19 Nov 18	96.92000 -0.72	98.96	96.26	98.44	741,345
16 Nov 18	97.64000 +2.14	98.10	95.90	96.50	779,281
15 Nov 18	95.50000 -2.50	99.40	94.82	98.26	1,113,570
14 Nov 18	98.00000 +4.50	98.10	91.50	93.00	1,398,170
13 Nov 18	93.50000 -0.08	94.70	92.62	94.12	721,491
12 Nov 18	93.58000 -1.28	95.62	93.44	95.14	487,066
09 Nov 18	94.86000 -0.38	95.54	94.44	94.90	483,184
08 Nov 18	95.24000 -0.22	96.06	94.84	95.52	463,945
07 Nov 18	95.46000 +0.98	95.90	94.70	94.70	456,898
06 Nov 18	94.48000 -0.72	95.60	93.50	95.52	394,979
05 Nov 18	95.20000 +0.52	95.68	94.40	94.50	424,328
02 Nov 18	94.68000 -0.40	95.94	94.38	95.90	572,134
01 Nov 18	95.08000 +0.46	95.44	93.42	94.64	553,767
31 Oct 18	94.62000 +2.82	95.16	92.70	93.20	773,796
30 Oct 18	91.80000 +1.26	92.12	90.26	91.28	576,275
29 Oct 18	90.54000 +2.44	92.12	89.46	89.74	653,714
26 Oct 18	88.10000 -0.16	88.70	87.26	88.20	563,181
25 Oct 18	88.26000 -1.46	89.20	86.46	89.08	1,015,820
24 Oct 18	89.72000 -0.20	91.80	89.60	90.24	557,819
23 Oct 18	89.92000 -3.16	92.88	89.44	92.00	788,949
22 Oct 18	93.08000 -0.64	93.90	92.56	93.90	703,936
19 Oct 18	93.72000 +1.08	94.20	92.02	93.00	833,373
18 Oct 18	92.64000 +0.34	94.24	91.08	92.22	1,112,614
17 Oct 18	92.30000 +2.66	92.44	89.94	90.18	1,073,027
16 Oct 18	89.64000 +1.26	90.02	88.56	88.80	615,672
15 Oct 18	88.38000 +2.12	88.58	85.70	85.94	559,559
12 Oct 18	86.26000 +0.10	87.16	85.06	87.16	707,847
11 Oct 18	86.16000 -3.58	89.14	85.90	88.62	972,244
10 Oct 18	89.74000 +0.80	91.22	88.50	88.92	812,040
09 Oct 18	88.94000 +0.90	89.14	87.82	88.34	511,742
08 Oct 18	88.04000 -1.40	89.34	88.04	88.98	396,202
05 Oct 18	89.44000 +0.64	90.62	88.56	88.96	621,983
04 Oct 18	88.80000 -1.86	91.36	88.54	90.96	729,384
02 Oct 18	90.66000 +0.52	90.78	89.48	89.66	404,495
01 Oct 18	90.14000 +1.14	90.24	88.64	89.00	376,594
28 Sep 18	89.00000 +0.12	90.10	88.80	88.88	529,167
27 Sep 18	88.88000 +0.78	89.14	87.76	87.76	354,811
26 Sep 18	88.10000 +0.20	88.38	87.50	87.88	355,421
25 Sep 18	87.90000 +1.00	88.10	86.80	87.02	425,159
24 Sep 18	86.90000 -0.26	87.28	86.52	87.20	233,433
21 Sep 18	87.16000 +0.46	87.46	86.82	86.82	824,172
20 Sep 18	86.70000 -0.60	87.50	86.42	87.04	469,747
19 Sep 18	87.30000 -0.14	87.78	86.94	87.56	316,678
18 Sep 18	87.44000 +0.58	87.76	86.40	86.72	579,795
17 Sep 18	86.86000 +0.46	87.24	85.80	86.10	471,945
14 Sep 18	86.40000 -0.94	87.90	85.22	87.46	736,715
13 Sep 18	87.34000 -2.10	89.64	87.26	89.64	624,055
12 Sep 18	89.44000 +0.34	90.42	89.04	89.50	463,331
11 Sep 18	89.10000 +0.90	89.32	87.44	88.22	510,043
10 Sep 18	88.20000 -0.60	88.86	87.94	88.40	381,549
07 Sep 18	88.80000 +1.12	88.80	87.42	87.54	575,931
06 Sep 18	87.68000 -1.30	89.02	87.52	88.60	395,571
05 Sep 18	88.98000 -1.32	90.16	88.86	89.92	520,275
04 Sep 18	90.30000 -0.38	91.20	90.04	91.08	332,876
03 Sep 18	90.68000 +0.20	90.98	90.34	90.40	213,951
31 Aug 18	90.48000 -1.24	91.46	90.28	91.46	398,353
30 Aug 18	91.72000 -0.14	91.88	90.80	91.64	258,945
29 Aug 18	91.86000 +0.64	91.88	91.12	91.20	248,399
28 Aug 18	91.22000 -0.50	91.92	91.06	91.88	302,706
27 Aug 18	91.72000 +0.52	91.98	91.10	91.64	213,859
24 Aug 18	91.20000 -0.16	92.02	90.86	91.38	249,056
23 Aug 18	91.36000 -0.70	92.70	90.96	91.82	367,896
22 Aug 18	92.06000 +0.76	92.58	91.08	91.08	353,884
21 Aug 18	91.30000 +0.22	92.40	90.64	90.80	469,841
20 Aug 18	91.08000 +1.06	91.40	90.04	90.24	422,642
17 Aug 18	90.02000 +0.02	90.28	89.58	90.00	408,069
16 Aug 18	90.00000 +0.36	91.36	88.86	89.84	543,914
15 Aug 18	89.64000 -0.12	90.90	89.56	90.14	435,727
14 Aug 18	89.76000 +0.66	90.32	89.18	89.38	550,626
13 Aug 18	89.10000 -0.86	90.20	88.00	90.04	693,726
10 Aug 18	89.96000 -0.74	90.52	88.82	90.46	713,321
09 Aug 18	90.70000 +0.24	91.00	86.40	88.02	1,573,119
08 Aug 18	90.46000 -0.88	91.36	90.24	91.18	608,705
07 Aug 18	91.34000 -0.16	92.36	91.20	91.72	439,381
06 Aug 18	91.50000 +0.72	93.04	90.60	90.98	814,727
03 Aug 18	90.78000 +1.20	90.90	89.54	89.76	529,112
02 Aug 18	89.58000 +0.54	89.80	88.20	88.52	622,970
01 Aug 18	89.04000 +1.16	89.36	87.94	88.00	480,885
31 Jul 18	87.88000 -0.48	88.46	86.94	87.30	513,516
30 Jul 18	88.36000 -0.02	88.80	87.60	88.18	296,170
27 Jul 18	88.38000 +0.88	88.86	87.42	87.80	451,518
26 Jul 18	87.50000 +1.34	88.46	86.34	86.70	701,580
25 Jul 18	86.16000 -0.04	86.44	85.44	85.96	305,849
24 Jul 18	86.20000 +1.30	86.62	84.56	84.94	359,776
23 Jul 18	84.90000 -0.94	85.60	84.54	85.46	353,737
20 Jul 18	85.84000 -0.04	86.78	85.72	85.94	461,045
19 Jul 18	85.88000 +0.38	86.24	85.14	85.50	251,574
18 Jul 18	85.50000 +0.00	86.18	85.14	85.80	298,764
17 Jul 18	85.50000 -0.12	85.74	84.40	85.08	314,489
16 Jul 18	85.62000 +0.00	86.10	85.20	85.62	304,745
13 Jul 18	85.62000 +0.54	85.80	84.98	85.12	329,701
12 Jul 18	85.08000 +0.70	85.60	84.72	85.60	338,635
11 Jul 18	84.38000 -1.80	85.70	84.24	85.58	397,279
10 Jul 18	86.18000 +1.10	86.46	84.90	85.38	446,164
09 Jul 18	85.08000 +0.08	85.38	84.68	85.18	352,001
06 Jul 18	85.00000 +0.04	85.86	84.74	85.68	517,707
05 Jul 18	84.96000 +0.62	85.14	83.46	83.74	409,293
04 Jul 18	84.34000 -0.66	84.62	84.06	84.62	306,775
03 Jul 18	85.00000 +0.70	85.96	84.60	84.74	677,057
02 Jul 18	84.30000 +0.68	84.90	82.24	82.38	593,775
29 Jun 18	83.62000 +0.90	84.36	82.80	83.44	560,100
28 Jun 18	82.72000 -0.24	83.50	82.30	82.76	451,016
27 Jun 18	82.96000 +1.02	83.92	81.44	81.80	570,582
26 Jun 18	81.94000 +0.10	82.40	81.42	82.28	319,349
25 Jun 18	81.84000 -1.44	83.06	81.78	82.70	479,726
22 Jun 18	83.28000 +0.44	83.46	82.54	82.94	324,164
21 Jun 18	82.84000 +0.10	84.02	82.56	83.04	451,227
20 Jun 18	82.74000 +0.48	83.08	82.26	82.64	442,108
19 Jun 18	82.26000 -0.50	82.44	81.20	82.06	412,108
18 Jun 18	82.76000 -1.64	84.54	82.26	83.86	405,212
15 Jun 18	84.40000 +0.26	84.66	83.72	84.00	1,134,669
14 Jun 18	84.14000 +0.80	84.58	82.32	82.96	625,855
13 Jun 18	83.34000 +0.30	83.54	82.50	83.02	439,704
12 Jun 18	83.04000 -0.94	84.42	83.04	84.42	517,171
11 Jun 18	83.98000 -0.54	85.18	83.36	84.90	684,926
08 Jun 18	84.52000 +0.66	84.64	82.68	82.92	467,851
07 Jun 18	83.86000 -0.14	84.86	83.42	84.48	414,226
06 Jun 18	84.00000 -0.24	84.70	83.26	84.48	601,621
05 Jun 18	84.24000 -0.82	85.78	84.24	85.14	753,330
04 Jun 18	85.06000 -3.30	89.18	84.68	89.08	977,625
01 Jun 18	88.36000 +1.02	88.90	87.10	87.84	766,059
31 May 18	87.34000 -1.28	89.54	87.08	89.00	987,797
30 May 18	88.62000 +3.36	88.62	86.80	87.70	1,333,146
29 May 18	85.26000 -0.08	86.26	84.22	84.86	807,919
28 May 18	85.34000 -0.02	86.04	84.34	85.76	316,101
25 May 18	85.36000 +1.66	85.36	83.34	84.10	757,883
24 May 18	83.70000 +0.52	84.54	82.80	83.00	601,452
23 May 18	83.18000 -1.30	84.32	82.50	84.14	636,342
22 May 18	84.48000 -0.52	85.54	84.24	85.52	532,443
18 May 18	85.00000 -1.04	86.00	84.74	86.00	801,219
17 May 18	86.04000 +5.20	86.30	82.72	83.30	1,646,235
16 May 18	80.84000 +1.14	81.16	79.74	80.18	1,084,503
15 May 18	79.70000 -5.34	83.16	79.26	82.74	1,969,163
14 May 18	85.04000 +1.72	85.20	83.14	83.38	742,493
11 May 18	83.32000 -0.04	83.48	82.24	83.28	417,187
10 May 18	83.36000 +1.28	84.06	81.94	81.94	489,762
09 May 18	82.08000 -0.92	82.52	81.22	82.46	516,949
08 May 18	83.00000 +0.34	83.76	82.58	82.58	360,814
07 May 18	82.66000 +0.16	82.94	82.04	82.34	266,895
04 May 18	82.50000 +0.82	82.50	81.34	81.80	499,126
03 May 18	81.68000 +0.06	82.26	81.38	81.60	326,759
02 May 18	81.62000 +0.40	82.32	80.50	80.98	610,891
30 Apr 18	81.22000 -1.60	81.94	81.22	81.86	522,122
27 Apr 18	82.82000 +1.12	83.42	81.94	82.02	759,380
26 Apr 18	81.70000 +0.80	81.90	80.52	80.84	407,843
25 Apr 18	80.90000 -0.48	81.46	80.00	81.10	505,321
24 Apr 18	81.38000 -0.90	82.42	80.42	82.42	536,756
23 Apr 18	82.28000 +0.26	82.38	81.38	82.14	460,671
20 Apr 18	82.02000 +0.02	82.04	81.34	82.00	564,355
19 Apr 18	82.00000 +0.36	82.94	80.88	82.60	611,980
18 Apr 18	81.64000 +0.38	82.34	81.16	81.40	587,866
17 Apr 18	81.26000 +0.22	81.50	79.74	81.06	667,539
16 Apr 18	81.04000 -0.40	82.04	80.46	81.82	350,522
13 Apr 18	81.44000 +0.50	82.18	80.60	81.46	512,848
12 Apr 18	80.94000 +0.66	81.48	79.70	80.08	442,289
11 Apr 18	80.28000 -0.40	80.60	79.96	80.48	440,353
10 Apr 18	80.68000 +0.02	81.30	80.04	81.22	418,124
09 Apr 18	80.66000 +0.16	81.52	80.04	80.94	329,352
06 Apr 18	80.50000 -0.20	81.14	79.84	80.34	476,617
05 Apr 18	80.70000 +2.60	81.02	78.98	79.36	785,719
04 Apr 18	78.10000 +0.88	78.46	77.18	77.48	779,485
03 Apr 18	77.22000 -0.68	77.48	76.68	77.14	471,920
29 Mar 18	77.90000 -0.06	78.44	77.46	78.08	631,652
28 Mar 18	77.96000 +1.92	78.14	75.54	75.68	798,625
27 Mar 18	76.04000 +1.24	76.40	75.30	75.94	405,874
26 Mar 18	74.80000 -0.80	76.46	74.54	76.12	515,194
23 Mar 18	75.60000 -0.56	76.16	75.26	75.74	587,074
22 Mar 18	76.16000 -1.54	77.56	75.72	77.00	880,705
21 Mar 18	77.70000 -0.94	78.80	77.42	78.80	573,670
20 Mar 18	78.64000 +0.58	78.92	78.14	78.42	451,109
19 Mar 18	78.06000 -1.16	78.98	77.96	78.96	485,486
16 Mar 18	79.22000 +1.14	79.52	78.36	78.48	907,687
15 Mar 18	78.08000 +0.38	78.68	77.72	78.18	492,340
14 Mar 18	77.70000 -0.64	78.44	77.28	78.02	606,091
13 Mar 18	78.34000 -0.86	79.50	78.06	78.96	673,502
12 Mar 18	79.20000 +0.72	79.50	78.78	79.02	625,962
09 Mar 18	78.48000 +0.82	79.54	77.04	77.12	990,511
08 Mar 18	77.66000 -3.44	80.38	76.44	79.80	2,084,509
07 Mar 18	81.10000 +1.36	81.10	79.02	79.42	865,430
06 Mar 18	79.74000 -0.18	81.08	79.74	80.92	490,765
05 Mar 18	79.92000 +1.46	80.18	77.42	77.76	642,214
02 Mar 18	78.46000 -0.92	78.94	78.08	78.52	762,993
01 Mar 18	79.38000 -2.84	82.00	79.22	81.70	1,080,945
28 Feb 18	82.22000 -0.66	83.14	82.14	82.18	409,405
27 Feb 18	82.88000 -0.34	83.46	82.68	83.24	432,702
26 Feb 18	83.22000 +0.88	83.60	82.76	82.82	703,109
23 Feb 18	82.34000 -0.04	82.78	81.80	82.66	442,459
22 Feb 18	82.38000 +0.04	82.54	81.58	82.02	422,261
21 Feb 18	82.34000 -1.16	83.12	82.00	83.06	506,128
20 Feb 18	83.50000 +0.36	83.64	82.78	83.20	494,933
19 Feb 18	83.14000 -0.38	84.24	82.88	84.16	412,631
16 Feb 18	83.52000 +1.00	84.06	82.48	82.90	568,716
15 Feb 18	82.52000 -0.64	83.78	82.06	83.60	647,330
14 Feb 18	83.16000 +1.28	83.44	81.90	82.30	619,952
13 Feb 18	81.88000 -0.12	82.80	81.70	82.02	515,163
12 Feb 18	82.00000 +0.90	82.58	81.56	81.96	549,502
09 Feb 18	81.10000 -1.08	82.76	80.92	81.94	780,801
08 Feb 18	82.18000 -0.86	83.40	81.58	82.50	752,976
07 Feb 18	83.04000 +0.16	83.72	82.42	83.42	663,615
06 Feb 18	82.88000 -2.26	83.82	81.76	82.36	1,487,337
05 Feb 18	85.14000 -0.64	86.54	85.02	85.50	672,782
02 Feb 18	85.78000 -0.58	86.50	85.14	86.50	559,831
01 Feb 18	86.36000 -1.66	88.22	85.26	88.12	1,029,255
31 Jan 18	88.02000 -1.20	89.58	87.94	89.30	617,966
30 Jan 18	89.22000 -0.08	89.74	88.82	88.84	525,870
29 Jan 18	89.30000 -0.96	90.50	88.70	90.38	572,498
26 Jan 18	90.26000 +0.72	90.50	89.44	89.80	463,331
25 Jan 18	89.54000 -0.76	90.34	89.20	90.08	520,999
24 Jan 18	90.30000 -0.82	91.82	90.30	91.28	489,933
23 Jan 18	91.12000 +1.16	91.60	90.30	90.50	590,155
22 Jan 18	89.96000 +0.30	90.40	89.56	89.86	443,552
19 Jan 18	89.66000 -0.46	90.70	89.50	90.22	675,971
18 Jan 18	90.12000 -1.30	91.70	89.48	91.70	664,656
17 Jan 18	91.42000 -1.42	92.56	90.96	92.34	551,930
16 Jan 18	92.84000 +1.16	92.90	91.84	92.00	490,843
15 Jan 18	91.68000 +0.42	92.02	90.56	91.32	364,181
12 Jan 18	91.26000 -0.46	92.10	90.78	92.04	453,221
11 Jan 18	91.72000 -0.98	93.10	91.30	92.88	548,326
10 Jan 18	92.70000 -1.00	93.62	92.06	93.62	468,350
09 Jan 18	93.70000 +0.64	93.94	92.96	93.30	380,932
08 Jan 18	93.06000 -0.46	94.28	92.88	94.00	518,934
05 Jan 18	93.52000 +2.82	93.54	90.80	91.02	700,894
04 Jan 18	90.70000 -0.16	91.34	90.40	91.28	445,848
03 Jan 18	90.86000 +0.88	91.22	89.98	90.34	287,744
02 Jan 18	89.98000 +0.23	90.00	89.06	89.52	396,156
29 Dec 17	89.75000 -1.02	90.88	89.66	90.68	294,785
28 Dec 17	90.77000 -0.06	91.00	90.39	91.00	279,054
27 Dec 17	90.83000 +0.55	91.17	90.18	90.24	329,385
22 Dec 17	90.28000 +0.08	90.95	89.95	90.52	362,743
21 Dec 17	90.20000 +0.38	90.60	89.54	89.85	339,438
20 Dec 17	89.82000 -1.60	91.45	89.47	91.45	497,846
19 Dec 17	91.42000 -0.50	92.34	91.24	91.92	446,265
18 Dec 17	91.92000 +1.39	92.22	91.00	91.00	584,427
15 Dec 17	90.53000 +0.48	90.90	89.52	90.10	860,541
14 Dec 17	90.05000 -0.61	90.74	89.24	90.50	461,183
13 Dec 17	90.66000 -0.50	91.50	90.54	91.31	371,912
12 Dec 17	91.16000 +1.32	91.16	89.79	90.01	450,143
11 Dec 17	89.84000 +0.98	90.06	88.76	88.86	438,582
08 Dec 17	88.86000 +0.96	89.15	88.39	88.40	533,111
07 Dec 17	87.90000 -0.19	88.88	87.31	88.88	598,106
06 Dec 17	88.09000 -0.96	88.42	87.23	88.00	856,731
05 Dec 17	89.05000 -0.77	89.92	88.43	89.92	505,588
04 Dec 17	89.82000 +0.43	90.93	89.62	89.96	559,648
01 Dec 17	89.39000 -0.04	90.31	88.73	89.93	702,234
30 Nov 17	89.43000 -1.05	90.72	89.39	90.28	835,347
29 Nov 17	90.48000 +1.56	91.56	89.59	89.77	939,800
28 Nov 17	88.92000 +0.10	89.68	87.90	88.91	883,558
27 Nov 17	88.82000 -0.33	89.70	88.51	89.21	604,246
24 Nov 17	89.15000 -0.65	90.31	88.67	89.90	541,451
23 Nov 17	89.80000 -0.78	90.19	89.22	90.11	565,386
22 Nov 17	90.58000 -0.22	91.03	90.18	90.71	420,700
21 Nov 17	90.80000 +0.56	91.08	90.01	90.40	488,646
20 Nov 17	90.24000 -0.32	90.81	89.80	90.12	421,439
17 Nov 17	90.56000 -0.24	91.17	90.56	91.02	471,356
16 Nov 17	90.80000 +1.04	91.04	89.91	90.50	649,315
15 Nov 17	89.76000 -1.02	90.73	89.19	90.60	556,069
14 Nov 17	90.78000 +0.27	91.43	90.60	90.86	433,895
13 Nov 17	90.51000 +0.72	90.62	89.83	90.00	493,993
10 Nov 17	89.79000 -1.72	91.54	89.04	91.16	952,135
09 Nov 17	91.51000 -0.90	94.23	91.24	93.75	848,270
08 Nov 17	92.41000 -0.30	93.06	92.13	92.71	523,116
07 Nov 17	92.71000 -1.00	94.20	92.43	94.20	571,816
06 Nov 17	93.71000 +1.10	94.10	92.80	92.80	587,553
03 Nov 17	92.61000 -0.24	93.10	92.17	93.01	407,761
02 Nov 17	92.85000 -0.06	93.23	92.50	93.00	464,819
01 Nov 17	92.91000 +1.02	94.05	92.50	93.00	790,283
30 Oct 17	91.89000 +0.05	92.28	91.21	91.50	506,252
27 Oct 17	91.84000 -0.30	93.02	91.71	92.29	544,905
26 Oct 17	92.14000 +0.63	92.26	90.33	91.19	736,754
25 Oct 17	91.51000 -1.22	93.15	91.31	92.51	528,953
24 Oct 17	92.73000 -0.61	93.44	92.20	93.42	641,174
23 Oct 17	93.34000 -0.59	94.62	93.22	94.20	444,167
20 Oct 17	93.93000 -0.57	95.12	93.60	95.03	506,410
19 Oct 17	94.50000 -0.01	95.08	94.36	94.80	551,672
18 Oct 17	94.51000 -0.13	95.58	94.47	94.84	450,590
17 Oct 17	94.64000 -2.26	96.61	94.64	96.61	846,074
16 Oct 17	96.90000 +0.56	97.04	96.23	96.59	237,260
13 Oct 17	96.34000 +0.24	96.85	95.91	96.05	367,314
12 Oct 17	96.10000 +0.74	96.35	95.48	95.58	396,181
11 Oct 17	95.36000 -0.14	95.87	95.36	95.80	260,933
10 Oct 17	95.50000 -0.18	95.80	95.11	95.80	309,002
09 Oct 17	95.68000 +0.10	96.05	95.53	95.99	296,620
06 Oct 17	95.58000 +0.09	96.14	95.42	95.42	444,128
05 Oct 17	95.49000 -1.10	96.42	95.04	96.40	553,078
04 Oct 17	96.59000 +0.80	96.84	95.66	95.93	633,595
02 Oct 17	95.79000 +1.67	95.84	94.30	94.89	853,673
29 Sep 17	94.12000 -3.19	97.58	93.77	97.35	1,529,650
28 Sep 17	97.31000 -2.74	100.05	97.12	100.05	1,024,267
27 Sep 17	100.05000 +0.78	100.20	98.83	99.39	623,046
26 Sep 17	99.27000 +0.84	100.95	98.64	100.00	978,572
25 Sep 17	98.43000 +1.93	98.49	96.39	96.58	636,147
22 Sep 17	96.50000 +0.10	96.97	95.71	96.30	464,173
21 Sep 17	96.40000 +0.37	96.75	96.05	96.54	334,778
20 Sep 17	96.03000 -0.43	96.71	95.91	96.39	389,611
19 Sep 17	96.46000 +0.00	96.69	96.11	96.65	322,940
18 Sep 17	96.46000 -0.41	97.60	96.20	97.60	354,704
15 Sep 17	96.87000 -0.73	97.60	96.86	97.60	1,066,161
14 Sep 17	97.60000 -0.39	97.92	97.04	97.75	565,459
13 Sep 17	97.99000 +1.89	98.34	96.29	96.80	1,243,438
12 Sep 17	96.10000 +0.10	96.62	95.98	96.62	480,224
11 Sep 17	96.00000 +0.17	96.64	95.93	96.30	605,073
08 Sep 17	95.83000 +0.36	95.97	95.00	95.00	385,906
07 Sep 17	95.47000 +0.38	96.03	94.97	95.50	589,307
06 Sep 17	95.09000 +0.83	95.55	93.85	93.94	774,671
05 Sep 17	94.26000 +2.18	95.40	92.01	92.21	1,628,696
04 Sep 17	92.08000 -0.05	92.20	91.10	91.28	263,171
01 Sep 17	92.13000 -0.13	92.96	92.13	92.60	371,057
31 Aug 17	92.26000 +1.05	92.94	92.15	92.89	442,947
30 Aug 17	91.21000 +0.48	91.87	90.79	91.28	320,025
29 Aug 17	90.73000 -1.90	92.09	90.29	92.09	505,011
28 Aug 17	92.63000 -0.15	93.04	91.83	92.43	294,435
25 Aug 17	92.78000 +0.82	93.36	92.05	92.21	424,714
24 Aug 17	91.96000 +0.27	92.66	91.14	91.62	432,143
23 Aug 17	91.69000 -0.60	92.96	91.52	92.16	383,155
22 Aug 17	92.29000 +1.79	92.40	90.79	90.87	397,377
21 Aug 17	90.50000 -0.51	91.13	90.04	90.77	373,186
18 Aug 17	91.01000 -1.75	92.25	90.96	92.25	597,460
17 Aug 17	92.76000 -0.42	93.18	92.56	92.90	568,787
16 Aug 17	93.18000 +0.67	93.52	92.78	93.03	447,123
15 Aug 17	92.51000 -0.43	93.17	92.12	93.09	425,849
14 Aug 17	92.94000 +1.01	93.09	92.19	92.50	463,728
11 Aug 17	91.93000 +1.57	92.21	90.06	90.21	667,075
10 Aug 17	90.36000 -1.03	92.03	90.07	91.50	594,551
09 Aug 17	91.39000 -1.08	92.54	90.83	92.50	592,438
08 Aug 17	92.47000 +0.23	92.55	91.40	92.05	510,638
07 Aug 17	92.24000 -0.35	93.01	91.71	92.80	420,966
04 Aug 17	92.59000 -0.26	92.87	91.83	92.72	646,933
03 Aug 17	92.85000 -0.07	94.61	92.31	92.70	809,796
02 Aug 17	92.92000 +0.10	93.78	92.48	92.76	503,248
01 Aug 17	92.82000 -0.03	93.15	92.34	92.65	499,544
31 Jul 17	92.85000 -0.26	93.95	92.79	93.19	411,650
28 Jul 17	93.11000 -0.88	94.00	92.81	93.58	492,371
27 Jul 17	93.99000 -1.19	95.45	93.57	94.75	697,183
26 Jul 17	95.18000 -3.30	96.90	94.88	96.90	1,404,648
25 Jul 17	98.48000 -0.01	99.13	98.02	98.70	397,746
24 Jul 17	98.49000 -0.65	99.15	98.16	99.02	387,542
21 Jul 17	99.14000 -1.51	101.00	98.77	100.60	650,422
20 Jul 17	100.65000 +0.15	101.55	100.45	101.00	377,458
19 Jul 17	100.50000 -0.50	100.80	99.74	100.65	415,815
18 Jul 17	101.00000 -1.25	102.70	100.20	102.15	530,321
17 Jul 17	102.25000 -1.05	103.40	101.80	103.40	425,289
14 Jul 17	103.30000 +0.00	104.25	103.00	103.85	313,626
13 Jul 17	103.30000 -0.60	104.25	102.65	104.10	409,147
12 Jul 17	103.90000 +2.35	104.15	101.50	101.60	421,783
11 Jul 17	101.55000 -0.50	102.70	101.35	102.50	287,997
10 Jul 17	102.05000 +0.05	103.35	102.05	102.90	331,611
07 Jul 17	102.00000 -0.40	102.50	101.50	102.40	398,659
06 Jul 17	102.40000 -1.80	104.90	102.15	104.60	495,921
05 Jul 17	104.20000 +0.15	104.45	103.20	103.80	360,543
04 Jul 17	104.05000 -0.95	105.00	104.05	104.80	275,234
03 Jul 17	105.00000 -0.75	106.70	105.00	106.70	333,984
30 Jun 17	105.75000 -0.05	106.10	105.05	105.60	385,401
29 Jun 17	105.80000 -2.35	108.65	105.35	108.55	424,618
28 Jun 17	108.15000 -1.30	109.05	107.70	109.05	321,685
27 Jun 17	109.45000 -1.40	111.15	109.25	110.95	341,814
26 Jun 17	110.85000 -0.30	111.60	110.70	111.30	253,696
23 Jun 17	111.15000 -0.55	112.65	110.65	111.55	622,217
22 Jun 17	111.70000 +2.70	111.70	109.25	109.25	461,141
21 Jun 17	109.00000 +0.65	109.25	107.80	109.00	356,604
20 Jun 17	108.35000 +0.20	109.10	108.15	108.50	384,264
19 Jun 17	108.15000 +2.20	108.15	106.65	106.75	321,168
16 Jun 17	105.95000 -0.25	107.35	105.80	106.85	807,048
15 Jun 17	106.20000 -1.20	107.75	105.75	107.45	468,463
14 Jun 17	107.40000 +0.35	108.05	106.70	107.20	284,884
13 Jun 17	107.05000 +0.90	107.25	106.30	106.50	293,784
12 Jun 17	106.15000 -0.65	106.85	105.70	106.45	213,608
09 Jun 17	106.80000 +0.15	107.60	106.15	106.65	244,920
08 Jun 17	106.65000 -0.70	107.85	106.40	107.15	237,291
07 Jun 17	107.35000 +0.05	107.90	106.20	107.00	301,368
06 Jun 17	107.30000 -1.10	109.80	106.90	109.35	316,926
02 Jun 17	108.40000 +1.15	108.80	107.60	107.85	305,357
01 Jun 17	107.25000 -0.20	108.80	106.65	108.50	483,711
31 May 17	107.45000 +1.80	108.05	105.70	105.70	592,263
30 May 17	105.65000 +0.45	105.80	104.65	105.00	339,628
29 May 17	105.20000 -0.15	105.60	104.85	105.35	154,337
26 May 17	105.35000 +0.40	105.35	104.90	105.00	254,783
25 May 17	104.95000 -0.10	105.25	104.20	105.25	237,250
24 May 17	105.05000 -0.45	105.45	104.60	105.20	423,869
23 May 17	105.50000 -1.00	106.90	105.10	106.10	517,892
22 May 17	106.50000 -1.25	107.90	106.45	107.55	418,745
19 May 17	107.75000 -0.95	109.15	107.35	109.00	634,185
18 May 17	108.70000 -2.85	111.10	108.45	111.00	575,565
17 May 17	111.55000 -1.95	113.45	110.95	112.65	424,453
16 May 17	113.50000 +0.30	113.55	112.20	113.25	344,385
15 May 17	113.20000 -1.20	115.20	112.35	115.00	334,995
12 May 17	114.40000 +2.55	114.45	112.55	112.60	430,694
11 May 17	111.85000 -0.30	112.25	111.45	112.20	234,252
10 May 17	112.15000 +0.70	112.60	111.30	111.60	380,252
09 May 17	111.45000 +1.15	111.90	110.30	110.35	385,887
08 May 17	110.30000 +2.30	110.70	108.60	108.60	521,532
05 May 17	108.00000 -0.60	108.60	107.55	108.20	325,387
04 May 17	108.60000 +0.75	109.30	107.85	108.00	297,818
03 May 17	107.85000 -0.30	108.65	107.70	107.90	269,374
02 May 17	108.15000 +0.35	108.50	106.90	107.70	557,563
28 Apr 17	107.80000 +0.10	108.25	107.25	107.90	505,423
27 Apr 17	107.70000 -0.20	108.70	107.65	107.85	390,989
26 Apr 17	107.90000 +0.85	108.60	106.75	106.75	387,773
25 Apr 17	107.05000 +2.55	107.90	104.30	104.30	564,134
24 Apr 17	104.50000 +1.50	105.20	103.85	104.25	505,008
21 Apr 17	103.00000 -0.55	103.90	102.60	103.45	417,507
20 Apr 17	103.55000 -0.40	104.60	103.45	103.50	230,467
19 Apr 17	103.95000 -0.50	104.60	103.40	104.60	262,083
18 Apr 17	104.45000 -1.00	106.00	104.45	105.65	351,194
13 Apr 17	105.45000 +0.00	106.00	105.00	105.15	286,436
12 Apr 17	105.45000 +0.70	105.55	104.25	104.75	275,515
11 Apr 17	104.75000 -1.15	105.55	104.15	105.55	337,373
10 Apr 17	105.90000 -0.45	106.65	105.70	106.55	292,188
07 Apr 17	106.35000 -0.65	106.35	105.00	105.35	456,514
06 Apr 17	107.00000 -0.10	107.00	105.80	106.30	361,688
05 Apr 17	107.10000 +0.35	107.35	106.35	106.55	385,940
04 Apr 17	106.75000 -0.05	107.15	106.40	106.80	257,056
03 Apr 17	106.80000 +0.00	107.50	106.30	107.20	360,072
31 Mar 17	106.80000 +0.90	107.00	105.50	105.65	406,346
30 Mar 17	105.90000 +1.65	106.00	104.25	104.55	387,126
29 Mar 17	104.25000 +0.45	104.30	103.45	103.95	266,171
28 Mar 17	103.80000 +0.60	104.40	103.30	103.85	334,307
27 Mar 17	103.20000 -0.65	103.50	102.10	103.15	396,944
24 Mar 17	103.85000 +1.70	105.55	103.00	103.75	732,760
23 Mar 17	102.15000 +0.60	102.25	101.25	101.85	307,943
22 Mar 17	101.55000 -0.10	101.85	100.65	101.05	408,378
21 Mar 17	101.65000 -2.10	104.00	101.30	103.95	419,184
20 Mar 17	103.75000 -0.20	104.15	103.30	103.40	215,060
17 Mar 17	103.95000 +1.20	103.95	102.35	102.65	595,760
16 Mar 17	102.75000 -1.25	105.10	102.55	105.00	677,388
15 Mar 17	104.00000 +0.80	104.10	102.85	103.55	397,733
14 Mar 17	103.20000 +1.85	103.95	101.40	101.45	503,878
13 Mar 17	101.35000 -0.05	101.80	101.05	101.15	382,944
10 Mar 17	101.40000 +1.10	101.90	100.75	100.75	568,859
09 Mar 17	100.30000 -2.80	102.70	98.30	99.80	1,137,844
08 Mar 17	103.10000 -0.10	103.30	101.85	102.60	334,640
07 Mar 17	103.20000 -0.55	103.95	102.50	103.60	376,751
06 Mar 17	103.75000 -0.25	104.20	103.25	103.55	322,306
03 Mar 17	104.00000 -1.25	105.15	103.60	104.80	428,182
02 Mar 17	105.25000 +1.05	105.25	104.40	104.50	404,589
01 Mar 17	104.20000 +1.05	104.95	103.40	103.75	513,460
28 Feb 17	103.15000 -0.25	103.70	102.95	103.50	439,453
27 Feb 17	103.40000 +0.20	103.70	102.90	103.30	258,281
24 Feb 17	103.20000 +0.45	103.25	102.15	102.50	620,156
23 Feb 17	102.75000 -0.25	103.30	102.70	103.00	364,721
22 Feb 17	103.00000 +1.10	103.25	101.80	102.10	553,833
21 Feb 17	101.90000 +0.40	102.30	101.40	101.40	406,343
20 Feb 17	101.50000 +0.15	102.10	101.45	102.00	241,084
17 Feb 17	101.35000 -0.15	101.95	101.00	101.40	539,307
16 Feb 17	101.50000 +1.25	101.90	100.30	100.45	600,083
15 Feb 17	100.25000 +0.00	100.95	99.59	100.80	429,277
14 Feb 17	100.25000 -0.75	100.80	100.00	100.80	306,278
13 Feb 17	101.00000 +0.00	101.55	100.45	101.15	383,997
10 Feb 17	101.00000 -0.65	102.65	100.75	102.00	458,196
09 Feb 17	101.65000 +0.90	101.90	101.00	101.30	354,945
08 Feb 17	100.75000 -1.60	102.05	99.89	101.95	548,056
07 Feb 17	102.35000 +0.35	103.10	101.35	101.50	325,867
06 Feb 17	102.00000 -0.35	103.10	101.65	102.05	367,079
03 Feb 17	102.35000 -0.20	103.50	102.25	102.80	328,280
02 Feb 17	102.55000 +0.40	103.00	101.25	101.70	263,537
01 Feb 17	102.15000 +0.50	102.80	101.45	102.00	353,186
31 Jan 17	101.65000 -1.10	102.85	100.80	102.75	369,942
30 Jan 17	102.75000 -0.20	103.25	102.05	102.45	238,476
27 Jan 17	102.95000 +0.15	103.20	102.20	102.80	342,622
26 Jan 17	102.80000 +1.50	103.95	101.55	102.00	417,171
25 Jan 17	101.30000 +0.80	102.40	100.65	101.40	428,526
24 Jan 17	100.50000 -0.75	102.05	100.50	101.50	401,703
23 Jan 17	101.25000 -1.45	102.75	100.80	101.65	494,254
20 Jan 17	102.70000 -0.10	103.00	101.45	102.40	513,320
19 Jan 17	102.80000 -0.50	103.40	101.95	103.40	445,923
18 Jan 17	103.30000 +1.10	103.75	102.50	102.50	503,055
17 Jan 17	102.20000 +0.25	102.50	100.20	101.75	381,001
16 Jan 17	101.95000 -1.65	103.90	101.90	103.15	267,174
13 Jan 17	103.60000 +2.25	103.70	101.65	101.80	402,853
12 Jan 17	101.35000 -1.60	102.60	100.70	102.45	431,803
11 Jan 17	102.95000 +1.00	103.85	101.80	102.05	403,444
10 Jan 17	101.95000 -0.35	102.90	101.80	102.15	260,163
09 Jan 17	102.30000 +0.15	102.90	101.05	102.65	270,634
06 Jan 17	102.15000 -0.85	103.00	102.05	102.55	235,813
05 Jan 17	103.00000 +1.55	103.10	101.10	101.10	411,252
04 Jan 17	101.45000 +0.00	101.95	101.15	101.85	283,154
03 Jan 17	101.45000 +0.20	102.30	100.95	101.60	387,435
02 Jan 17	101.25000 +2.10	101.70	99.15	99.15	201,509
30 Dec 16	99.15000 -0.85	99.75	99.03	99.60	154,866
29 Dec 16	100.00000 +0.11	100.20	99.53	99.53	149,488
28 Dec 16	99.89000 +0.15	100.45	98.98	99.56	229,636
27 Dec 16	99.74000 +0.88	100.10	98.87	98.87	134,158
23 Dec 16	98.86000 -0.52	99.50	98.75	99.25	178,241
22 Dec 16	99.38000 +0.48	99.97	98.87	98.88	247,750
21 Dec 16	98.90000 -0.18	99.61	98.32	98.77	318,967
20 Dec 16	99.08000 +1.24	99.65	97.83	98.00	436,935
19 Dec 16	97.84000 +0.02	98.17	97.33	97.69	377,694
16 Dec 16	97.82000 +0.96	97.82	96.66	96.66	712,007
15 Dec 16	96.86000 +0.83	97.05	95.61	96.30	674,342
14 Dec 16	96.03000 +0.43	96.39	94.74	95.40	423,241
13 Dec 16	95.60000 +1.80	95.91	93.60	93.64	495,260
12 Dec 16	93.80000 -0.52	94.57	92.93	94.46	416,767
09 Dec 16	94.32000 +1.65	94.75	92.55	92.60	528,319
08 Dec 16	92.67000 +0.73	92.82	91.08	92.48	569,940
07 Dec 16	91.94000 -0.68	94.39	91.42	94.20	586,252
06 Dec 16	92.62000 -0.65	93.15	92.25	93.00	337,095
05 Dec 16	93.27000 +0.73	94.49	92.32	92.47	337,807
02 Dec 16	92.54000 +0.17	92.87	91.23	91.93	343,162
01 Dec 16	92.37000 -2.17	94.42	91.93	94.40	465,145
30 Nov 16	94.54000 -0.75	95.77	94.49	94.79	420,829
29 Nov 16	95.29000 +0.04	95.61	94.56	95.08	318,359
28 Nov 16	95.25000 -0.40	95.92	94.73	95.15	321,579
25 Nov 16	95.65000 +1.21	95.78	94.28	94.44	354,688
24 Nov 16	94.44000 +0.66	94.49	93.52	93.69	269,167
23 Nov 16	93.78000 +0.28	94.22	92.80	93.80	583,055
22 Nov 16	93.50000 -0.72	94.82	93.12	94.50	548,805
21 Nov 16	94.22000 -0.87	95.00	93.37	95.00	389,849
18 Nov 16	95.09000 +0.37	95.55	94.23	94.94	443,069
17 Nov 16	94.72000 +0.48	94.72	93.11	93.89	440,248
16 Nov 16	94.24000 +1.20	94.59	92.45	93.33	665,103
15 Nov 16	93.04000 -1.90	97.50	91.91	97.49	977,039
14 Nov 16	94.94000 +0.07	97.18	94.68	96.56	418,836
11 Nov 16	94.87000 -0.64	96.17	94.09	96.02	347,229
10 Nov 16	95.51000 -1.98	98.40	94.84	97.70	792,265
09 Nov 16	97.49000 +4.52	97.49	93.11	93.17	1,083,343
08 Nov 16	92.97000 +0.67	93.38	91.98	92.22	289,562
07 Nov 16	92.30000 +1.13	92.53	91.64	92.21	387,039
04 Nov 16	91.17000 -1.16	92.07	90.00	92.06	495,426
03 Nov 16	92.33000 +0.15	92.59	91.74	92.13	451,055
02 Nov 16	92.18000 -0.17	93.56	92.08	92.18	360,496
01 Nov 16	92.35000 -1.31	94.12	92.14	93.93	410,892
31 Oct 16	93.66000 -0.59	94.79	93.33	94.04	483,164
28 Oct 16	94.25000 -2.42	96.24	94.10	95.95	591,261
27 Oct 16	96.67000 +1.31	97.14	94.43	95.00	491,134
26 Oct 16	95.36000 -0.49	96.04	94.45	95.88	479,915
25 Oct 16	95.85000 -2.57	98.62	95.76	98.39	443,921
24 Oct 16	98.42000 -0.34	99.27	98.41	98.87	346,378
21 Oct 16	98.76000 -0.49	99.48	97.84	99.48	439,243
20 Oct 16	99.25000 +0.46	99.32	97.71	99.15	280,341
19 Oct 16	98.79000 -0.11	98.88	98.53	98.73	259,757
18 Oct 16	98.90000 +1.78	99.12	97.81	97.89	546,987
17 Oct 16	97.12000 -0.42	97.89	97.06	97.21	447,004
14 Oct 16	97.54000 +2.26	97.99	95.35	95.36	661,829
13 Oct 16	95.28000 -0.03	96.18	93.90	94.83	625,960
12 Oct 16	95.31000 -1.46	96.55	95.29	96.55	321,628
11 Oct 16	96.77000 -0.68	97.74	96.65	97.44	237,428
10 Oct 16	97.45000 +1.33	97.56	95.81	96.40	265,153
07 Oct 16	96.12000 -0.27	96.80	95.73	96.20	334,720
06 Oct 16	96.39000 +0.34	96.57	95.46	96.57	264,486
05 Oct 16	96.05000 -0.40	96.32	95.52	95.97	323,592
04 Oct 16	96.45000 +0.54	97.30	95.87	96.23	395,527
30 Sep 16	95.91000 +0.03	96.04	93.93	94.71	591,085
29 Sep 16	95.88000 -0.36	97.78	95.58	97.48	362,299
28 Sep 16	96.24000 +0.58	96.98	95.76	95.77	265,449
27 Sep 16	95.66000 +0.51	96.60	92.94	95.78	519,248
26 Sep 16	95.15000 -2.74	97.38	95.12	97.38	394,812
23 Sep 16	97.89000 +0.06	98.08	97.15	97.87	256,784
22 Sep 16	97.83000 +1.10	98.09	96.99	97.50	296,904
21 Sep 16	96.73000 -0.57	98.11	96.71	98.10	292,445
20 Sep 16	97.30000 +1.18	97.99	95.85	95.88	378,169
19 Sep 16	96.12000 +1.13	96.28	95.31	95.72	296,670
16 Sep 16	94.99000 -0.22	96.06	94.22	95.32	683,394
15 Sep 16	95.21000 +0.46	95.27	94.13	94.57	262,573
14 Sep 16	94.75000 +0.46	95.40	94.41	94.78	441,344
13 Sep 16	94.29000 -0.23	95.90	94.06	95.10	343,722
12 Sep 16	94.52000 +0.17	94.53	92.73	93.47	357,994
09 Sep 16	94.35000 -1.90	96.05	94.28	95.91	315,486
08 Sep 16	96.25000 -0.05	97.38	95.56	96.50	309,463
07 Sep 16	96.30000 +0.51	96.40	95.47	95.65	253,670
06 Sep 16	95.79000 +0.02	96.38	95.45	95.70	293,786
05 Sep 16	95.77000 -0.12	96.50	95.66	96.00	220,929
02 Sep 16	95.89000 +2.86	95.89	93.24	93.30	426,823
01 Sep 16	93.03000 -1.31	94.87	92.99	94.87	387,884
31 Aug 16	94.34000 -0.85	94.86	94.04	94.78	394,479
30 Aug 16	95.19000 +0.10	95.86	95.09	95.32	280,509
29 Aug 16	95.09000 -0.34	95.40	94.50	94.94	156,746
26 Aug 16	95.43000 +0.09	95.84	94.77	95.08	241,110
25 Aug 16	95.34000 -1.60	96.52	94.52	96.40	393,325
24 Aug 16	96.94000 -0.07	97.36	96.67	96.67	192,271
23 Aug 16	97.01000 +0.35	97.52	96.78	96.99	199,561
22 Aug 16	96.66000 -0.18	97.62	95.40	96.61	320,150
19 Aug 16	96.84000 +0.42	96.86	95.75	96.77	350,619
18 Aug 16	96.42000 -0.03	97.09	95.85	96.93	314,241
17 Aug 16	96.45000 -1.38	97.87	96.21	97.79	356,773
16 Aug 16	97.83000 -1.67	99.27	97.62	99.01	367,582
15 Aug 16	99.50000 +0.59	99.85	98.91	99.15	214,248
12 Aug 16	98.91000 -1.14	99.57	98.23	99.25	448,833
11 Aug 16	100.05000 +0.95	100.05	99.30	99.70	352,766
10 Aug 16	99.10000 -0.42	99.70	98.78	99.43	386,383
09 Aug 16	99.52000 +1.82	99.53	97.27	97.80	486,404
08 Aug 16	97.70000 -1.20	99.69	97.60	99.21	390,473
05 Aug 16	98.90000 +0.60	99.15	97.74	98.94	591,813
04 Aug 16	98.30000 +0.02	98.44	95.21	98.10	717,152
03 Aug 16	98.28000 -0.22	99.19	98.07	99.02	311,746
02 Aug 16	98.50000 -0.98	99.84	98.41	99.50	293,943
01 Aug 16	99.48000 +0.72	100.35	98.46	100.00	359,959
29 Jul 16	98.76000 -0.03	99.18	97.66	98.96	370,654
28 Jul 16	98.79000 +0.61	99.11	97.58	98.00	503,070
27 Jul 16	98.18000 +0.16	98.84	97.27	98.52	340,304
26 Jul 16	98.02000 +1.07	98.22	96.69	96.81	391,517
25 Jul 16	96.95000 -0.51	98.13	96.65	97.82	371,193
22 Jul 16	97.46000 +0.15	98.25	97.01	97.27	355,360
21 Jul 16	97.31000 +0.92	97.31	96.12	96.68	402,302
20 Jul 16	96.39000 +2.16	96.90	94.51	94.53	451,912
19 Jul 16	94.23000 -0.54	94.93	93.87	94.75	280,107
18 Jul 16	94.77000 +0.62	95.37	93.95	94.02	359,366
15 Jul 16	94.15000 +0.27	94.58	93.39	93.68	394,051
14 Jul 16	93.88000 -0.49	95.51	93.78	95.19	279,292
13 Jul 16	94.37000 -0.34	94.80	94.05	94.55	574,577
12 Jul 16	94.71000 +0.51	95.03	94.00	94.00	512,969
11 Jul 16	94.20000 +1.48	94.43	93.14	93.76	435,875
08 Jul 16	92.72000 +1.39	93.05	91.25	91.25	396,380
07 Jul 16	91.33000 +1.25	92.00	90.31	90.50	340,317
06 Jul 16	90.08000 -0.48	90.76	89.27	89.65	437,585
05 Jul 16	90.56000 -0.59	91.46	89.64	91.19	292,150
04 Jul 16	91.15000 +0.10	91.62	90.85	91.01	196,820
01 Jul 16	91.05000 +0.00	91.65	90.87	91.42	285,573
30 Jun 16	91.05000 +0.69	91.32	89.30	90.25	434,514
29 Jun 16	90.36000 +2.20	90.43	88.82	89.02	353,192
28 Jun 16	88.16000 +2.32	88.63	86.76	87.23	454,331
27 Jun 16	85.84000 -1.76	88.87	85.46	87.20	569,949
24 Jun 16	87.60000 -2.49	89.45	82.00	83.80	1,234,763
23 Jun 16	90.09000 +0.35	91.24	89.32	89.87	477,035
22 Jun 16	89.74000 +0.56	90.31	89.13	90.02	349,926
21 Jun 16	89.18000 +0.07	89.53	88.57	89.12	308,847
20 Jun 16	89.11000 +2.10	89.31	88.37	88.49	352,230
17 Jun 16	87.01000 +1.67	87.36	86.23	86.40	1,377,654
16 Jun 16	85.34000 -1.14	86.57	84.79	85.37	455,673
15 Jun 16	86.48000 -0.37	87.93	86.48	87.22	493,918
14 Jun 16	86.85000 -1.00	88.06	86.31	86.57	454,961
13 Jun 16	87.85000 -1.20	88.62	87.16	87.47	519,985
10 Jun 16	89.05000 -1.16	90.52	88.93	90.51	449,816
09 Jun 16	90.21000 -0.46	90.71	89.61	90.57	281,435
08 Jun 16	90.67000 -0.78	91.44	90.35	91.26	236,480
07 Jun 16	91.45000 +1.34	91.97	90.73	90.92	359,746
06 Jun 16	90.11000 +0.57	90.69	89.47	89.47	235,957
03 Jun 16	89.54000 -0.88	91.22	88.34	90.38	395,030
02 Jun 16	90.42000 -0.58	91.28	89.79	91.18	383,288
01 Jun 16	91.00000 +1.05	91.49	89.85	89.85	631,073
31 May 16	89.95000 -0.06	90.34	89.41	90.05	511,571
30 May 16	90.01000 +0.05	90.57	89.79	90.26	143,589
27 May 16	89.96000 +0.09	90.40	89.64	90.00	351,151
26 May 16	89.87000 -0.17	90.25	89.25	89.85	313,940
25 May 16	90.04000 +0.93	90.26	89.46	89.82	511,304
24 May 16	89.11000 +1.24	89.27	87.05	87.62	786,404
23 May 16	87.87000 +0.64	88.15	86.70	87.42	730,024
20 May 16	87.23000 +0.60	87.60	85.85	87.48	671,494
19 May 16	86.63000 +4.04	87.48	83.97	85.00	1,226,417
18 May 16	82.59000 +0.06	83.03	81.95	82.14	452,157
17 May 16	82.53000 +0.28	83.88	82.07	83.00	584,318
13 May 16	82.25000 +1.81	82.25	79.50	79.73	464,479
12 May 16	80.44000 +0.09	81.86	79.47	79.86	465,021
11 May 16	80.35000 +0.09	80.56	79.69	80.04	364,337
10 May 16	80.26000 +0.02	80.98	79.67	80.50	586,591
09 May 16	80.24000 +1.20	80.69	78.67	79.55	485,472
06 May 16	79.04000 -0.82	79.87	78.28	79.64	534,766
05 May 16	79.86000 +0.53	80.24	78.94	79.46	365,392
04 May 16	79.33000 -1.53	80.85	79.23	80.54	489,233
03 May 16	80.86000 +0.03	81.50	80.11	81.11	619,196
02 May 16	80.83000 -1.24	81.56	80.00	81.36	524,164
29 Apr 16	82.07000 -1.03	83.83	81.56	82.00	944,198
28 Apr 16	83.10000 +1.30	83.28	80.36	81.48	701,782
27 Apr 16	81.80000 +1.51	81.80	79.70	80.45	645,698
26 Apr 16	80.29000 -0.75	81.41	79.65	81.14	568,953
25 Apr 16	81.04000 -0.83	82.50	80.38	82.37	555,682
22 Apr 16	81.87000 +3.37	82.38	80.27	81.54	1,185,159
21 Apr 16	78.50000 -0.40	79.10	77.27	78.81	460,986
20 Apr 16	78.90000 -0.39	79.48	78.13	79.13	494,067
19 Apr 16	79.29000 +0.72	80.53	78.63	79.02	547,461
18 Apr 16	78.57000 +0.78	78.75	76.89	77.13	366,496
15 Apr 16	77.79000 -0.25	78.10	77.15	78.04	385,873
14 Apr 16	78.04000 +0.74	78.07	77.29	77.69	412,925
13 Apr 16	77.30000 +1.42	77.75	76.50	77.31	525,984
12 Apr 16	75.88000 -0.51	76.27	74.63	76.23	457,818
11 Apr 16	76.39000 -0.21	77.50	75.75	76.85	441,102
08 Apr 16	76.60000 +0.16	76.92	76.38	76.50	481,529
07 Apr 16	76.44000 +0.03	77.74	76.18	77.00	697,659
06 Apr 16	76.41000 +1.99	76.47	74.23	74.80	734,274
05 Apr 16	74.42000 -1.13	75.21	74.12	74.45	756,758
04 Apr 16	75.55000 +2.51	75.91	72.84	73.18	806,956
01 Apr 16	73.04000 -0.27	73.20	71.15	72.56	622,876
31 Mar 16	73.31000 -0.76	74.20	73.01	74.07	531,519
30 Mar 16	74.07000 +0.10	74.88	74.07	74.63	453,872
29 Mar 16	73.97000 -0.11	74.79	73.29	74.02	336,908
24 Mar 16	74.08000 -1.44	75.41	73.84	75.22	512,866
23 Mar 16	75.52000 +0.96	76.22	75.04	75.21	674,834
22 Mar 16	74.56000 +0.53	74.74	73.00	73.53	637,322
21 Mar 16	74.03000 +0.23	75.35	73.26	73.58	631,739
18 Mar 16	73.80000 -0.73	74.49	73.47	74.33	1,269,049
17 Mar 16	74.53000 -1.57	76.60	74.32	76.60	750,657
16 Mar 16	76.10000 -0.82	77.09	75.62	77.00	509,064
15 Mar 16	76.92000 -1.36	78.17	76.54	78.17	530,551
14 Mar 16	78.28000 +2.12	78.48	76.60	77.15	630,983
11 Mar 16	76.16000 +0.42	76.78	75.00	76.44	821,993
10 Mar 16	75.74000 -1.87	79.06	75.58	77.63	793,825
09 Mar 16	77.61000 -0.69	78.97	77.42	78.37	560,799
08 Mar 16	78.30000 -1.41	80.09	77.39	79.09	828,773
07 Mar 16	79.71000 -0.16	79.96	79.31	79.55	373,092
04 Mar 16	79.87000 +0.53	80.72	78.84	79.51	397,132
03 Mar 16	79.34000 -0.86	80.19	78.83	80.19	345,678
02 Mar 16	80.20000 -0.18	80.87	79.30	80.68	551,769
01 Mar 16	80.38000 +1.97	80.42	78.07	78.57	465,150
29 Feb 16	78.41000 -1.29	78.96	77.23	78.96	473,610
26 Feb 16	79.70000 +1.41	80.11	78.13	79.45	495,103
25 Feb 16	78.29000 +3.29	78.40	76.18	76.59	607,911
24 Feb 16	75.00000 -1.98	77.02	74.46	76.88	417,063
23 Feb 16	76.98000 -0.57	77.61	76.36	77.12	350,434
22 Feb 16	77.55000 +1.50	78.00	76.86	76.98	394,543
19 Feb 16	76.05000 -1.44	77.57	75.28	77.57	583,473
18 Feb 16	77.49000 +1.23	77.89	76.40	76.45	346,611
17 Feb 16	76.26000 +1.41	76.44	74.53	74.87	410,586
16 Feb 16	74.85000 -0.22	75.49	74.35	75.10	346,775
15 Feb 16	75.07000 +1.59	75.38	74.22	74.90	512,507
12 Feb 16	73.48000 +2.08	73.48	71.43	71.71	575,177
11 Feb 16	71.40000 -1.60	72.90	70.68	72.90	633,179
10 Feb 16	73.00000 +1.00	73.72	71.84	72.14	520,973
09 Feb 16	72.00000 -1.33	73.59	71.10	73.05	608,090
08 Feb 16	73.33000 -2.36	76.34	73.19	75.72	668,780
05 Feb 16	75.69000 -0.39	77.09	75.28	75.82	582,456
04 Feb 16	76.08000 -1.74	79.07	75.45	79.07	439,954
03 Feb 16	77.82000 -2.30	79.71	77.37	79.69	393,845
02 Feb 16	80.12000 -0.29	80.66	79.62	80.28	410,273
01 Feb 16	80.41000 +0.33	80.87	79.34	80.75	349,780
29 Jan 16	80.08000 +1.95	80.10	78.53	78.90	759,813
28 Jan 16	78.13000 -4.04	81.61	77.43	81.56	653,995
27 Jan 16	82.17000 -0.83	83.05	81.86	83.02	426,785
26 Jan 16	83.00000 -0.40	83.44	82.19	82.40	449,033
25 Jan 16	83.40000 +0.96	83.62	82.06	83.33	404,748
22 Jan 16	82.44000 +1.44	83.07	82.19	82.85	496,733
21 Jan 16	81.00000 +2.08	81.73	78.98	79.00	538,657
20 Jan 16	78.92000 -1.91	79.73	78.49	78.80	389,901
19 Jan 16	80.83000 +0.98	81.83	80.50	81.42	341,831
18 Jan 16	79.85000 +0.65	80.34	78.79	78.79	329,644
15 Jan 16	79.20000 -2.62	82.36	78.39	81.81	573,674
14 Jan 16	81.82000 -1.30	82.59	80.47	82.59	429,430
13 Jan 16	83.12000 -0.14	84.91	82.87	83.90	295,157
12 Jan 16	83.26000 +1.46	83.78	81.19	81.78	378,122
11 Jan 16	81.80000 -1.31	83.28	81.80	82.50	411,714
08 Jan 16	83.11000 -0.53	84.54	83.11	83.66	449,856
07 Jan 16	83.64000 -2.76	86.39	83.42	85.00	630,736
06 Jan 16	86.40000 -1.22	87.13	85.44	86.98	401,340
05 Jan 16	87.62000 +1.47	87.69	85.87	86.79	451,169
04 Jan 16	86.15000 -3.42	87.69	85.71	87.69	578,140
30 Dec 15	89.57000 -0.56	90.60	89.44	90.17	185,229
29 Dec 15	90.13000 +2.04	90.17	88.80	88.82	338,047
28 Dec 15	88.09000 -0.82	89.31	87.27	89.29	258,019
23 Dec 15	88.91000 +1.44	89.10	87.95	88.11	310,205
22 Dec 15	87.47000 +0.72	88.34	87.14	87.50	427,900
21 Dec 15	86.75000 -1.18	89.84	86.75	88.05	370,380
18 Dec 15	87.93000 -1.08	89.09	87.34	88.67	786,252
17 Dec 15	89.01000 +1.38	90.36	88.78	89.49	623,819
16 Dec 15	87.63000 -0.69	89.21	87.53	88.92	383,189
15 Dec 15	88.32000 +2.52	88.43	86.02	86.27	616,951
14 Dec 15	85.80000 -1.09	87.60	85.65	86.92	643,614
11 Dec 15	86.89000 -1.96	89.71	86.85	88.94	629,323
10 Dec 15	88.85000 -0.25	89.33	87.49	88.89	567,753
09 Dec 15	89.10000 -1.72	91.53	89.06	91.30	572,769
08 Dec 15	90.82000 -1.09	92.29	90.01	91.91	532,121
07 Dec 15	91.91000 -0.58	93.19	90.22	90.40	676,351
04 Dec 15	92.49000 -1.25	93.43	91.67	92.99	661,507
03 Dec 15	93.74000 -2.99	97.50	92.00	96.53	811,596
02 Dec 15	96.73000 +0.56	97.87	96.39	96.67	350,180
01 Dec 15	96.17000 -0.77	98.21	95.95	97.53	468,080
30 Nov 15	96.94000 +0.55	97.74	96.11	96.80	460,109
27 Nov 15	96.39000 -0.07	97.67	96.02	96.80	376,471
26 Nov 15	96.46000 +1.09	96.86	95.10	95.56	387,955
25 Nov 15	95.37000 +2.09	95.94	92.73	93.20	473,720
24 Nov 15	93.28000 -1.40	94.23	92.17	94.16	547,145
23 Nov 15	94.68000 -1.31	96.18	94.33	96.18	548,764
20 Nov 15	95.99000 +0.34	96.19	95.05	95.64	436,159
19 Nov 15	95.65000 +0.20	97.44	95.47	96.32	592,408
18 Nov 15	95.45000 +0.20	95.50	93.68	94.84	492,157
17 Nov 15	95.25000 +2.24	95.39	93.32	94.00	503,841
16 Nov 15	93.01000 +1.79	94.19	90.10	90.29	550,142
13 Nov 15	91.22000 -1.19	92.83	90.15	92.83	706,808
12 Nov 15	92.41000 +1.34	94.40	91.88	93.01	1,000,074
11 Nov 15	91.07000 +1.41	91.83	90.23	90.36	568,068
10 Nov 15	89.66000 +0.57	90.05	88.52	89.06	310,324
09 Nov 15	89.09000 -1.22	90.49	88.97	90.31	353,269
06 Nov 15	90.31000 +1.23	90.77	88.25	88.50	457,220
05 Nov 15	89.08000 +0.92	90.30	88.37	88.61	408,716
04 Nov 15	88.16000 -1.39	90.93	87.97	90.15	699,991
03 Nov 15	89.55000 -0.07	90.14	89.31	90.00	496,695
02 Nov 15	89.62000 +0.79	89.83	87.09	88.00	667,515
30 Oct 15	88.83000 +1.98	89.64	88.15	88.65	901,606
29 Oct 15	86.85000 +0.90	86.85	85.51	85.91	486,044
28 Oct 15	85.95000 +1.86	86.21	83.96	84.04	464,518
27 Oct 15	84.09000 -0.55	84.69	83.52	84.36	461,866
26 Oct 15	84.64000 +0.43	84.93	83.84	84.50	477,789
23 Oct 15	84.21000 +5.15	84.55	78.98	79.50	1,026,526
22 Oct 15	79.06000 +1.30	79.33	77.06	77.84	618,931
21 Oct 15	77.76000 -0.58	78.94	77.53	78.23	364,474
20 Oct 15	78.34000 -1.10	79.42	78.11	79.30	437,248
19 Oct 15	79.44000 +0.96	79.70	78.36	78.50	318,367
16 Oct 15	78.48000 +1.32	78.57	77.44	77.79	503,882
15 Oct 15	77.16000 +2.26	77.50	75.12	75.29	504,278
14 Oct 15	74.90000 -1.84	76.67	74.60	76.67	615,660
13 Oct 15	76.74000 -0.63	77.47	76.20	77.17	388,397
12 Oct 15	77.37000 -0.10	77.64	76.43	77.42	380,775
09 Oct 15	77.47000 -0.33	78.55	76.90	78.46	457,675
08 Oct 15	77.80000 +0.23	78.46	77.30	77.57	379,609
07 Oct 15	77.57000 -1.51	79.28	77.48	79.27	587,176
06 Oct 15	79.08000 -0.33	79.94	78.43	79.53	451,713
05 Oct 15	79.41000 +2.04	79.83	78.56	78.60	377,810
02 Oct 15	77.37000 -0.30	78.33	75.55	78.24	669,384
01 Oct 15	77.67000 -1.42	80.54	77.38	79.88	647,278
30 Sep 15	79.09000 +1.75	79.75	78.03	78.87	723,443
29 Sep 15	77.34000 -1.48	78.42	76.37	77.92	525,699
28 Sep 15	78.82000 -1.58	80.55	78.70	79.90	426,194
25 Sep 15	80.40000 +1.86	81.04	79.73	79.85	681,044
24 Sep 15	78.54000 -1.74	80.82	78.30	80.02	706,114
23 Sep 15	80.28000 +1.48	80.81	78.75	78.81	648,380
22 Sep 15	78.80000 -4.25	82.85	78.76	82.85	771,661
21 Sep 15	83.05000 +2.66	83.36	80.44	80.44	461,476
18 Sep 15	80.39000 -2.43	82.82	79.95	82.82	1,065,450
17 Sep 15	82.82000 -0.39	83.83	82.71	83.45	395,159
16 Sep 15	83.21000 +0.32	83.97	82.99	83.83	343,780
15 Sep 15	82.89000 -0.16	83.64	82.61	83.11	314,972
14 Sep 15	83.05000 +0.21	84.11	82.66	82.66	286,130
11 Sep 15	82.84000 -1.25	84.29	82.71	84.23	403,142
10 Sep 15	84.09000 +0.09	84.48	83.32	83.49	331,036
09 Sep 15	84.00000 +0.05	86.24	83.83	85.58	501,396
08 Sep 15	83.95000 +0.85	85.15	83.47	83.74	421,569
07 Sep 15	83.10000 -0.61	84.69	82.58	84.03	439,610
04 Sep 15	83.71000 -2.05	85.12	83.60	84.91	546,599
03 Sep 15	85.76000 +2.30	86.23	84.26	84.38	532,009
02 Sep 15	83.46000 +0.39	84.91	83.13	83.45	642,208
01 Sep 15	83.07000 -2.20	84.13	82.04	83.80	560,350
31 Aug 15	85.27000 +0.25	85.54	84.21	84.48	315,052
28 Aug 15	85.02000 -0.14	85.45	84.15	85.31	449,181
27 Aug 15	85.16000 +3.18	85.49	84.00	85.00	673,617
26 Aug 15	81.98000 -0.74	83.38	80.44	81.52	731,607
25 Aug 15	82.72000 +3.64	83.03	79.92	80.10	1,019,751
24 Aug 15	79.08000 -2.87	80.81	75.00	78.47	1,386,257
21 Aug 15	81.95000 -3.35	84.34	81.95	83.60	971,884
20 Aug 15	85.30000 -2.82	87.78	84.91	87.34	668,694
19 Aug 15	88.12000 -1.34	89.19	87.87	89.19	433,967
18 Aug 15	89.46000 +2.17	89.79	88.00	88.00	677,716
17 Aug 15	87.29000 +0.09	88.08	85.95	87.61	311,885
14 Aug 15	87.20000 -0.05	87.66	86.90	87.26	375,586
13 Aug 15	87.25000 +1.91	87.90	86.67	86.76	766,074
12 Aug 15	85.34000 -3.44	88.00	85.02	87.89	778,986
11 Aug 15	88.78000 -2.24	91.14	88.78	91.00	652,046
10 Aug 15	91.02000 +0.24	91.38	89.70	91.10	626,871
07 Aug 15	90.78000 -3.57	94.10	90.45	94.10	863,202
06 Aug 15	94.35000 -1.07	96.50	94.20	96.50	327,445
05 Aug 15	95.42000 +1.47	95.85	93.89	94.06	505,812
04 Aug 15	93.95000 +0.65	94.29	92.98	92.98	354,350
03 Aug 15	93.30000 +0.68	93.52	91.86	92.18	633,995
31 Jul 15	92.62000 -0.69	93.75	91.78	93.32	564,221
30 Jul 15	93.31000 -1.04	95.12	92.34	94.66	327,881
29 Jul 15	94.35000 +1.86	94.81	92.58	92.88	570,953
28 Jul 15	92.49000 +0.56	93.30	91.84	92.26	432,987
27 Jul 15	91.93000 -1.71	93.65	91.93	93.16	485,314
24 Jul 15	93.64000 -1.18	96.04	93.64	94.72	428,396
23 Jul 15	94.82000 -0.18	95.69	94.62	95.53	338,622
22 Jul 15	95.00000 -0.79	96.01	94.75	95.05	365,699
21 Jul 15	95.79000 -2.52	98.50	95.41	98.22	465,499
20 Jul 15	98.31000 +0.91	98.82	97.27	98.00	398,403
17 Jul 15	97.40000 +0.05	97.63	96.75	97.35	396,947
16 Jul 15	97.35000 +1.66	97.38	95.88	95.89	436,180
15 Jul 15	95.69000 +0.20	96.73	95.35	95.74	382,671
14 Jul 15	95.49000 +0.78	95.49	94.55	94.75	437,989
13 Jul 15	94.71000 +1.30	95.00	94.23	94.75	487,917
10 Jul 15	93.41000 +1.21	94.33	92.76	94.13	636,780
09 Jul 15	92.20000 +1.89	92.49	90.27	90.83	427,642
08 Jul 15	90.31000 +0.94	91.18	89.27	89.88	586,394
07 Jul 15	89.37000 -1.27	91.36	89.37	90.95	503,318
06 Jul 15	90.64000 -0.96	91.33	89.38	89.68	505,889
03 Jul 15	91.60000 -0.31	92.50	91.37	91.80	275,135
02 Jul 15	91.91000 -1.19	94.10	91.44	93.30	473,481
01 Jul 15	93.10000 +3.72	93.50	89.68	90.51	1,163,559
30 Jun 15	89.38000 -1.12	90.63	88.85	90.15	855,900
29 Jun 15	90.50000 -2.59	92.20	88.35	89.00	832,012
26 Jun 15	93.09000 -0.76	93.81	92.76	93.40	387,338
25 Jun 15	93.85000 -0.92	94.93	93.26	94.34	521,153
24 Jun 15	94.77000 +0.84	94.80	93.27	94.49	612,025
23 Jun 15	93.93000 -0.14	94.69	93.33	94.22	729,064
22 Jun 15	94.07000 +2.17	94.43	92.78	93.55	855,661
19 Jun 15	91.90000 -1.00	93.94	91.22	93.11	1,282,900
18 Jun 15	92.90000 +1.71	93.14	89.78	91.05	488,373
17 Jun 15	91.19000 -1.55	93.06	91.06	92.74	411,477
16 Jun 15	92.74000 +1.47	93.05	89.74	90.88	566,818
15 Jun 15	91.27000 -1.92	92.24	91.23	92.05	413,963
12 Jun 15	93.19000 -1.00	94.25	92.12	93.88	553,552
11 Jun 15	94.19000 +1.00	95.39	93.09	93.31	482,664
10 Jun 15	93.19000 +1.66	93.34	91.07	91.25	626,188
09 Jun 15	91.53000 -0.98	92.97	90.95	92.52	498,469
08 Jun 15	92.51000 -1.42	94.94	92.36	93.64	496,026
05 Jun 15	93.93000 -1.06	94.36	92.80	94.11	486,122
04 Jun 15	94.99000 -0.15	95.62	93.01	94.57	556,490
03 Jun 15	95.14000 -0.46	96.14	94.72	95.91	584,325
02 Jun 15	95.60000 -2.52	98.77	95.26	98.77	711,283
01 Jun 15	98.12000 +0.75	99.05	97.41	98.42	404,947
29 May 15	97.37000 -2.83	100.75	97.37	100.50	801,034
28 May 15	100.20000 -0.40	101.05	99.65	99.89	392,652
27 May 15	100.60000 +1.62	100.85	98.69	98.98	601,919
26 May 15	98.98000 -2.32	102.30	98.70	101.30	714,588
22 May 15	101.30000 +0.05	101.85	100.85	101.35	358,521
21 May 15	101.25000 +1.37	101.45	99.35	99.80	432,361
20 May 15	99.88000 -0.67	101.65	99.66	100.25	838,180
19 May 15	100.55000 -1.70	101.90	98.62	99.90	911,488
18 May 15	102.25000 +2.39	102.25	99.67	100.15	543,681
15 May 15	99.86000 -0.54	101.35	99.70	101.00	473,192
14 May 15	100.40000 +1.76	100.50	96.73	98.22	404,562
13 May 15	98.64000 -0.43	100.70	98.39	99.62	440,698
12 May 15	99.07000 -0.46	99.72	96.90	99.23	460,316
11 May 15	99.53000 -0.72	101.00	98.82	101.00	355,030
08 May 15	100.25000 +3.01	100.30	97.71	98.54	620,123
07 May 15	97.24000 +0.39	97.78	94.29	96.62	724,930
06 May 15	96.85000 +0.56	98.07	95.37	96.49	567,729
05 May 15	96.29000 -3.37	101.30	96.29	100.00	828,098
04 May 15	99.66000 +2.87	99.84	95.91	97.28	617,895
30 Apr 15	96.79000 +0.84	98.38	95.56	96.19	743,834
29 Apr 15	95.95000 -5.45	102.40	95.68	101.80	956,103
28 Apr 15	101.40000 -4.70	105.85	99.38	105.85	921,043
27 Apr 15	106.10000 +0.95	106.85	103.45	105.55	383,779
24 Apr 15	105.15000 +1.25	105.65	103.95	104.05	361,468
23 Apr 15	103.90000 -1.40	105.95	103.50	105.25	481,057
22 Apr 15	105.30000 -1.20	107.50	104.70	106.60	420,486
21 Apr 15	106.50000 +0.70	108.10	106.10	106.15	335,819
20 Apr 15	105.80000 +0.90	106.50	104.00	104.35	395,729
17 Apr 15	104.90000 -3.35	108.50	104.90	107.65	853,826
16 Apr 15	108.25000 -1.75	109.75	107.90	109.70	431,465
15 Apr 15	110.00000 -0.05	111.65	109.80	110.65	456,186
14 Apr 15	110.05000 -0.55	110.90	109.55	110.65	445,762
13 Apr 15	110.60000 -0.65	111.75	110.20	111.15	372,940
10 Apr 15	111.25000 +2.45	111.85	109.10	109.10	598,602
09 Apr 15	108.80000 +0.70	109.75	107.70	108.60	406,751
08 Apr 15	108.10000 +0.05	108.25	106.95	108.05	369,167
07 Apr 15	108.05000 +2.40	108.35	105.70	106.10	454,648
02 Apr 15	105.65000 -0.15	106.65	104.95	105.70	360,089
01 Apr 15	105.80000 +1.25	106.75	103.75	103.90	538,793
31 Mar 15	104.55000 -1.70	107.25	104.25	106.25	582,783
30 Mar 15	106.25000 +2.85	106.25	103.75	103.75	404,680
27 Mar 15	103.40000 +1.00	104.35	102.05	103.20	450,501
26 Mar 15	102.40000 -1.20	102.60	100.45	101.70	835,633
25 Mar 15	103.60000 -1.60	105.60	103.15	105.30	401,812
24 Mar 15	105.20000 +0.60	105.55	103.90	104.10	357,240
23 Mar 15	104.60000 -0.35	104.70	103.15	104.65	504,890
20 Mar 15	104.95000 +0.20	106.60	104.65	105.40	755,446
19 Mar 15	104.75000 +0.10	105.50	103.60	104.25	586,197
18 Mar 15	104.65000 +0.25	105.65	103.65	104.85	543,838
17 Mar 15	104.40000 -1.50	106.40	103.15	106.30	573,968
16 Mar 15	105.90000 +3.30	106.85	102.90	103.00	636,319
13 Mar 15	102.60000 +0.70	102.90	101.00	102.10	546,901
12 Mar 15	101.90000 +0.40	102.10	100.70	101.70	431,992
11 Mar 15	101.50000 +3.36	101.55	98.39	98.49	615,608
10 Mar 15	98.14000 +0.23	98.72	96.98	97.94	617,541
09 Mar 15	97.91000 -0.45	98.72	96.86	98.34	625,515
06 Mar 15	98.36000 +0.61	98.76	97.85	98.00	533,229
05 Mar 15	97.75000 +0.88	98.35	96.92	96.92	571,433
04 Mar 15	96.87000 +2.12	96.87	94.68	95.60	764,987
03 Mar 15	94.75000 +0.48	96.24	94.24	94.30	1,049,584
02 Mar 15	94.27000 +2.07	95.06	92.83	92.85	892,322
27 Feb 15	92.20000 +0.36	92.64	91.41	92.02	580,736
26 Feb 15	91.84000 +1.23	91.92	90.20	91.09	456,301
25 Feb 15	90.61000 +1.06	91.88	89.18	89.55	551,393
24 Feb 15	89.55000 -0.10	89.63	88.58	89.47	348,599
23 Feb 15	89.65000 +1.95	89.97	88.19	88.40	510,329
20 Feb 15	87.70000 -0.03	88.63	87.28	87.80	728,789
19 Feb 15	87.73000 +0.72	87.97	86.40	86.40	372,356
18 Feb 15	87.01000 -0.60	87.49	86.53	87.13	415,680
17 Feb 15	87.61000 +0.49	87.61	86.36	87.00	339,860
16 Feb 15	87.12000 -0.54	87.76	87.12	87.72	236,443
13 Feb 15	87.66000 -0.11	88.20	87.08	88.12	409,831
12 Feb 15	87.77000 +0.81	88.10	87.00	87.26	533,423
11 Feb 15	86.96000 -0.32	87.47	86.30	87.40	314,475
10 Feb 15	87.28000 +1.54	87.31	85.15	85.85	425,316
09 Feb 15	85.74000 -2.16	87.78	84.93	87.52	592,169
06 Feb 15	87.90000 +0.27	88.10	86.55	87.47	468,002
05 Feb 15	87.63000 -0.81	89.06	86.54	88.45	466,229
04 Feb 15	88.44000 +1.46	88.44	86.65	87.08	605,077
03 Feb 15	86.98000 -1.17	88.52	86.98	88.07	575,039
02 Feb 15	88.15000 -0.56	89.54	86.94	89.37	636,229
30 Jan 15	88.71000 -0.54	89.77	88.31	89.72	433,773
29 Jan 15	89.25000 +0.18	89.65	88.31	88.77	331,767
28 Jan 15	89.07000 +0.02	89.88	88.37	89.88	502,414
27 Jan 15	89.05000 -0.51	90.16	88.67	89.69	482,130
26 Jan 15	89.56000 +1.89	89.56	87.53	87.66	522,783
23 Jan 15	87.67000 +1.17	88.31	86.37	87.31	937,416
22 Jan 15	86.50000 -0.23	86.66	84.25	86.56	830,710
21 Jan 15	86.73000 -0.68	88.18	86.17	87.66	745,698
20 Jan 15	87.41000 -0.45	88.25	86.82	88.06	617,755
19 Jan 15	87.86000 +1.42	88.62	86.99	87.38	620,210
16 Jan 15	86.44000 +1.68	86.66	83.94	84.55	996,707
15 Jan 15	84.76000 +1.08	84.76	81.32	84.39	945,014
14 Jan 15	83.68000 -0.39	83.97	82.67	83.26	589,547
13 Jan 15	84.07000 +0.86	84.66	83.00	83.06	511,120
12 Jan 15	83.21000 +0.92	84.15	82.59	82.80	562,714
09 Jan 15	82.29000 +0.65	84.17	81.93	83.57	978,314
08 Jan 15	81.64000 +1.42	81.77	80.55	81.40	784,239
07 Jan 15	80.22000 +1.78	80.98	78.39	78.75	811,249
06 Jan 15	78.44000 +0.41	79.50	77.63	78.31	663,630
05 Jan 15	78.03000 +0.22	79.07	77.30	77.56	583,668
02 Jan 15	77.81000 -0.61	79.35	77.30	79.02	408,331
30 Dec 14	78.42000 -0.49	79.04	78.28	78.92	197,215
29 Dec 14	78.91000 +0.35	79.19	78.28	78.85	254,288
23 Dec 14	78.56000 -1.08	80.17	77.94	79.85	374,454
22 Dec 14	79.64000 +1.26	80.05	78.64	78.80	419,344
19 Dec 14	78.38000 +0.51	79.01	77.40	78.75	872,760
18 Dec 14	77.87000 +1.29	78.04	76.70	77.97	642,376
17 Dec 14	76.58000 -1.22	77.11	76.17	76.80	591,787
16 Dec 14	77.80000 +2.01	77.82	74.89	75.95	955,690
15 Dec 14	75.79000 -0.93	77.46	75.79	76.72	740,518
12 Dec 14	76.72000 -2.77	78.85	76.72	78.80	632,997
11 Dec 14	79.49000 +0.30	79.74	78.32	79.01	590,729
10 Dec 14	79.19000 +0.44	79.56	78.72	79.15	425,539
09 Dec 14	78.75000 -1.32	80.21	78.33	79.69	603,042
08 Dec 14	80.07000 +0.41	80.89	79.90	80.02	422,656
05 Dec 14	79.66000 +0.62	79.75	78.76	79.44	379,340
04 Dec 14	79.04000 +0.30	80.12	78.75	79.16	687,798
03 Dec 14	78.74000 +0.05	79.52	78.51	79.04	471,760
02 Dec 14	78.69000 -1.39	80.30	78.41	80.25	582,221
01 Dec 14	80.08000 +0.00	80.74	79.78	79.78	305,552
28 Nov 14	80.08000 -0.32	80.93	79.47	80.49	429,728
27 Nov 14	80.40000 +1.48	80.75	79.09	79.23	458,187
26 Nov 14	78.92000 +0.87	79.02	77.72	78.01	466,931
25 Nov 14	78.05000 -0.84	79.38	77.96	79.00	604,992
24 Nov 14	78.89000 +0.35	78.89	77.96	78.18	386,902
21 Nov 14	78.54000 +0.74	78.62	77.45	77.99	843,147
20 Nov 14	77.80000 +0.41	77.98	76.84	77.53	504,352
19 Nov 14	77.39000 -0.87	79.35	77.04	78.51	857,126
18 Nov 14	78.26000 +1.59	78.47	77.11	77.11	826,877
17 Nov 14	76.67000 +2.38	77.99	75.60	77.00	1,182,117
14 Nov 14	74.29000 -0.38	76.95	73.98	76.75	935,801
13 Nov 14	74.67000 +3.13	75.29	69.35	72.00	1,147,105
12 Nov 14	71.54000 -0.47	72.07	70.85	71.75	493,009
11 Nov 14	72.01000 +0.13	73.01	71.69	71.69	527,668
10 Nov 14	71.88000 +0.81	71.88	70.76	71.07	313,118
07 Nov 14	71.07000 -1.05	72.32	70.80	72.08	337,601
06 Nov 14	72.12000 -0.06	72.12	70.83	71.87	470,921
05 Nov 14	72.18000 +0.62	72.46	71.75	72.00	392,857
04 Nov 14	71.56000 -0.13	72.24	71.42	71.55	402,498
03 Nov 14	71.69000 -0.38	72.08	71.00	71.96	364,724
31 Oct 14	72.07000 +0.39	73.11	71.85	73.02	564,549
30 Oct 14	71.68000 +0.47	72.02	70.16	71.25	446,217
29 Oct 14	71.21000 +0.86	71.49	70.35	70.65	370,433
28 Oct 14	70.35000 +0.36	70.61	69.76	69.76	423,907
27 Oct 14	69.99000 -0.96	71.76	69.69	71.50	742,688
24 Oct 14	70.95000 -0.33	71.50	70.73	70.84	419,750
23 Oct 14	71.28000 +0.88	71.35	69.76	70.02	447,194
22 Oct 14	70.40000 +1.76	70.45	68.67	68.85	618,401
21 Oct 14	68.64000 +1.00	68.65	67.10	67.55	576,054
20 Oct 14	67.64000 -1.07	68.92	67.16	68.67	540,154
17 Oct 14	68.71000 +2.21	68.75	65.79	66.66	1,356,918
16 Oct 14	66.50000 -0.62	68.31	65.52	67.39	1,268,763
15 Oct 14	67.12000 -1.65	68.78	66.84	68.64	721,343
14 Oct 14	68.77000 +0.04	69.17	68.11	68.62	755,425
13 Oct 14	68.73000 -1.09	69.43	68.59	69.00	779,692
10 Oct 14	69.82000 -1.53	71.24	69.56	70.82	787,753
09 Oct 14	71.35000 +0.01	72.32	70.70	71.92	649,093
08 Oct 14	71.34000 +0.18	71.83	70.74	71.02	676,542
07 Oct 14	71.16000 -1.15	72.20	71.06	72.20	588,640
06 Oct 14	72.31000 +0.88	73.89	72.19	72.50	741,872
02 Oct 14	71.43000 -2.44	74.07	71.43	73.85	935,635
01 Oct 14	73.87000 +0.84	74.33	72.68	72.86	719,351
30 Sep 14	73.03000 +0.73	73.20	72.43	72.50	614,171
29 Sep 14	72.30000 -1.00	73.76	72.25	72.87	823,534
26 Sep 14	73.30000 +0.51	73.77	72.59	72.76	599,774
25 Sep 14	72.79000 -1.17	74.35	72.79	73.85	989,687
24 Sep 14	73.96000 +0.74	75.69	73.46	74.40	1,534,744
23 Sep 14	73.22000 +0.59	73.80	72.57	72.57	1,103,850
22 Sep 14	72.63000 +3.03	76.14	68.28	69.23	3,073,884
19 Sep 14	69.60000 +1.12	69.71	68.68	68.84	909,398
18 Sep 14	68.48000 +0.81	68.89	67.70	67.78	475,215
17 Sep 14	67.67000 +0.44	67.99	67.23	67.23	290,881
16 Sep 14	67.23000 -0.35	67.50	66.81	67.39	331,847
15 Sep 14	67.58000 +0.02	67.64	66.92	67.01	287,727
12 Sep 14	67.56000 -0.49	68.28	67.20	68.26	368,915
11 Sep 14	68.05000 +0.24	68.08	67.53	67.97	330,174
10 Sep 14	67.81000 -0.03	67.93	67.28	67.78	399,708
09 Sep 14	67.84000 +0.49	67.84	67.01	67.17	382,855
08 Sep 14	67.35000 +0.52	67.44	66.75	66.83	364,056
05 Sep 14	66.83000 -0.10	67.49	66.55	66.78	439,225
04 Sep 14	66.93000 +0.02	66.93	66.30	66.70	542,222
03 Sep 14	66.91000 +0.46	67.61	66.54	66.72	525,490
02 Sep 14	66.45000 +0.02	67.03	66.19	66.61	491,237
01 Sep 14	66.43000 +0.20	66.66	66.01	66.10	272,826
29 Aug 14	66.23000 +0.19	66.36	65.57	66.31	458,735
28 Aug 14	66.04000 -0.14	66.25	65.65	66.15	465,418
27 Aug 14	66.18000 -0.02	66.38	65.78	65.99	383,689
26 Aug 14	66.20000 +0.55	66.22	65.09	65.47	408,526
25 Aug 14	65.65000 +1.48	65.68	64.76	64.88	397,717
22 Aug 14	64.17000 -0.23	64.41	63.96	64.29	464,312
21 Aug 14	64.40000 +0.17	64.81	64.12	64.45	512,198
20 Aug 14	64.23000 -0.16	64.32	63.66	64.25	419,310
19 Aug 14	64.39000 +0.38	64.52	63.98	64.52	449,367
18 Aug 14	64.01000 +1.01	64.11	63.67	63.77	476,963
15 Aug 14	63.00000 -1.90	65.10	62.95	65.10	964,425
14 Aug 14	64.90000 +0.53	65.12	64.10	64.40	544,679
13 Aug 14	64.37000 +1.97	64.72	62.30	62.30	919,655
12 Aug 14	62.40000 -1.09	63.32	62.31	63.22	641,405
11 Aug 14	63.49000 +1.24	63.61	62.18	62.83	552,681
08 Aug 14	62.25000 -0.94	62.63	61.05	62.50	898,642
07 Aug 14	63.19000 -0.65	64.31	62.81	63.91	720,130
06 Aug 14	63.84000 -0.86	64.59	63.21	64.30	703,668
05 Aug 14	64.70000 +0.92	64.81	63.51	63.92	685,125
04 Aug 14	63.78000 -0.19	64.43	63.61	63.96	767,246
01 Aug 14	63.97000 -2.41	66.76	63.89	66.15	1,275,884
31 Jul 14	66.38000 +0.00	66.63	65.86	66.45	884,598
30 Jul 14	66.38000 +0.81	66.75	65.66	65.79	684,300
29 Jul 14	65.57000 +0.36	65.80	64.77	65.03	573,836
28 Jul 14	65.21000 +0.83	66.36	64.84	64.98	721,192
25 Jul 14	64.38000 -1.05	65.35	64.24	65.29	483,608
24 Jul 14	65.43000 +1.15	65.73	64.15	64.36	713,653
23 Jul 14	64.28000 +0.57	64.94	63.46	63.46	451,792
22 Jul 14	63.71000 +0.26	63.79	63.23	63.64	407,922
21 Jul 14	63.45000 -0.57	64.19	63.15	63.99	459,549
18 Jul 14	64.02000 -0.98	64.81	63.50	64.75	952,838
17 Jul 14	65.00000 +0.54	65.36	64.12	64.27	542,018
16 Jul 14	64.46000 -0.22	64.76	64.19	64.53	454,700
15 Jul 14	64.68000 -0.07	65.27	64.64	64.64	480,583
14 Jul 14	64.75000 +0.77	64.76	63.80	64.20	336,699
11 Jul 14	63.98000 +0.31	64.00	63.52	63.93	421,572
10 Jul 14	63.67000 -0.49	64.10	63.04	64.10	589,991
09 Jul 14	64.16000 -0.02	64.37	63.57	64.18	316,966
08 Jul 14	64.18000 -0.73	65.12	64.18	65.12	406,652
07 Jul 14	64.91000 -0.26	65.46	64.75	64.90	329,274
04 Jul 14	65.17000 -0.11	65.36	64.82	65.16	244,468
03 Jul 14	65.28000 +0.54	65.49	64.78	64.98	401,294
02 Jul 14	64.74000 +0.57	64.89	64.15	64.32	407,585
01 Jul 14	64.17000 +0.78	64.17	63.05	63.49	454,028
30 Jun 14	63.39000 -64.96	64.73	63.32	64.32	762,145
27 Jun 14	128.35001 +1.00	128.50	126.65	127.25	299,904
26 Jun 14	127.35000 +0.15	127.75	126.40	127.65	387,664
25 Jun 14	127.20000 -0.20	128.05	126.55	126.70	406,696
24 Jun 14	127.40000 -0.10	128.25	127.40	128.00	390,818
23 Jun 14	127.50000 -1.95	129.80	127.50	129.80	355,328
20 Jun 14	129.45000 +1.05	130.00	128.80	128.80	961,550
19 Jun 14	128.39999 +0.20	129.15	128.15	128.85	241,566
18 Jun 14	128.20000 -0.25	129.00	128.10	128.70	410,542
17 Jun 14	128.45000 +0.20	129.75	127.80	128.75	392,528
16 Jun 14	128.25000 +0.85	128.65	127.00	127.00	346,212
13 Jun 14	127.40000 -1.40	128.65	127.10	128.65	518,120
12 Jun 14	128.80000 +0.30	130.40	128.45	128.80	493,378
11 Jun 14	128.50000 -0.15	129.60	127.80	128.35	509,450
10 Jun 14	128.64999 +1.60	128.65	126.90	127.20	499,884
09 Jun 14	127.05000 +1.00	127.25	125.55	125.85	244,208
06 Jun 14	126.05000 -0.50	126.50	125.50	126.35	346,534
05 Jun 14	126.55000 -0.10	126.75	125.40	126.50	580,378
04 Jun 14	126.65000 +0.95	127.25	125.70	125.70	420,914
03 Jun 14	125.70000 -1.05	126.85	125.50	126.50	509,186
02 Jun 14	126.75000 +0.75	126.75	125.75	126.65	404,848
30 May 14	126.00000 -1.00	127.00	125.25	126.75	607,786
29 May 14	127.00000 +0.25	127.50	126.50	126.50	197,816
28 May 14	126.75000 -0.25	127.40	126.55	126.95	286,842
27 May 14	127.00000 +0.55	127.45	125.85	126.15	377,460
26 May 14	126.45000 +1.10	126.60	125.65	125.90	283,558
23 May 14	125.35000 +0.00	125.80	124.25	124.95	367,076
22 May 14	125.35000 +0.90	125.70	124.10	124.45	296,908
21 May 14	124.45000 +0.35	124.90	123.80	123.85	397,036
20 May 14	124.10000 -1.80	125.95	124.05	125.90	534,284
19 May 14	125.90000 +0.40	126.20	123.65	125.10	619,270
16 May 14	125.50000 +2.25	125.50	122.75	123.45	1,080,180
15 May 14	123.25000 -0.20	124.40	121.65	124.40	775,140
14 May 14	123.45000 -0.30	124.40	123.35	123.95	519,324
13 May 14	123.75000 +2.00	124.15	122.20	122.85	647,370
12 May 14	121.75000 -0.80	122.30	120.85	121.10	486,078
09 May 14	122.55000 +0.55	122.75	121.60	122.00	554,914
08 May 14	122.00000 +1.50	122.05	120.65	120.90	454,966
07 May 14	120.50000 +0.45	120.80	119.50	119.60	550,236
06 May 14	120.05000 -0.70	121.40	119.50	120.65	577,190
05 May 14	120.75000 +1.10	120.95	118.85	120.10	475,218
02 May 14	119.65000 -1.90	120.80	118.75	119.40	668,848
30 Apr 14	121.55000 +0.30	122.00	120.00	120.05	477,944
29 Apr 14	121.25000 +1.35	121.75	120.20	120.20	559,350
28 Apr 14	119.90000 +0.65	121.05	119.50	120.05	447,434
25 Apr 14	119.25000 -0.40	119.75	118.65	118.80	393,198
24 Apr 14	119.65000 +0.15	121.35	118.35	120.10	581,574
23 Apr 14	119.50000 +0.20	120.20	119.00	119.30	531,482
22 Apr 14	119.30000 +4.30	119.30	116.00	116.00	702,522
17 Apr 14	115.00000 +0.50	115.40	113.75	114.85	541,118
16 Apr 14	114.50000 +1.40	114.55	112.80	113.40	579,442
15 Apr 14	113.10000 -3.00	116.15	113.00	115.70	621,118
14 Apr 14	116.10000 +2.20	116.25	113.05	113.05	697,930
11 Apr 14	113.90000 -2.30	115.55	112.60	115.05	820,610
10 Apr 14	116.20000 -0.60	117.60	115.85	117.45	573,354
09 Apr 14	116.80000 -1.25	118.50	116.60	118.05	641,228
08 Apr 14	118.05000 -1.85	120.50	117.45	120.50	630,418
07 Apr 14	119.90000 -1.10	120.35	119.25	120.05	487,246
04 Apr 14	121.00000 -0.20	121.70	120.50	121.70	541,016
03 Apr 14	121.20000 +1.00	121.75	120.25	120.60	559,718
02 Apr 14	120.20000 -0.85	121.35	119.75	121.25	714,226
01 Apr 14	121.05000 -1.20	122.00	121.00	121.80	571,000
31 Mar 14	122.25000 -0.65	123.50	122.00	123.35	647,030
28 Mar 14	122.90000 +0.85	123.35	122.55	122.85	401,160
27 Mar 14	122.05000 -0.35	122.95	121.15	122.60	560,676
26 Mar 14	122.40000 +1.45	123.10	120.60	121.00	719,880
25 Mar 14	120.95000 +2.05	121.50	119.10	119.40	699,450
24 Mar 14	118.90000 -1.05	120.75	118.40	120.05	699,318
21 Mar 14	119.95000 -1.00	121.25	119.85	121.25	1,477,546
20 Mar 14	120.95000 +1.20	121.20	118.45	120.00	1,032,916
19 Mar 14	119.75000 +1.35	120.20	118.50	118.95	692,114
18 Mar 14	118.40000 +2.30	119.00	114.80	115.80	739,976
17 Mar 14	116.10000 -0.40	116.55	115.60	116.45	661,836
14 Mar 14	116.50000 +1.00	116.55	114.40	115.05	651,898
13 Mar 14	115.50000 -1.25	117.95	115.45	117.10	651,358
12 Mar 14	116.75000 -2.15	118.75	116.75	118.50	840,236
11 Mar 14	118.90000 +0.20	120.10	118.50	118.75	580,960
10 Mar 14	118.70000 -0.50	120.20	117.90	118.60	902,808
07 Mar 14	119.20000 -0.30	121.40	118.50	119.60	1,128,742
06 Mar 14	119.50000 -5.50	124.80	118.30	124.40	2,555,632
05 Mar 14	125.00000 -0.95	125.75	123.95	125.50	610,532
04 Mar 14	125.95000 +3.75	126.00	122.80	122.95	650,296
03 Mar 14	122.20000 -4.80	124.65	122.20	124.10	820,380
28 Feb 14	127.00000 +1.50	127.35	125.00	125.30	706,960
27 Feb 14	125.50000 +0.30	125.90	123.85	125.30	458,692
26 Feb 14	125.20000 -0.50	126.20	124.75	125.55	374,504
25 Feb 14	125.70000 +0.70	126.15	124.50	124.80	619,668
24 Feb 14	125.00000 +1.55	125.00	123.00	123.00	486,284
21 Feb 14	123.45000 +0.35	123.95	123.05	123.45	557,004
20 Feb 14	123.10000 +0.35	123.35	121.45	122.00	670,628
19 Feb 14	122.75000 +0.85	122.85	121.60	122.20	663,390
18 Feb 14	121.90000 +0.20	122.10	120.75	122.00	575,386
17 Feb 14	121.70000 -0.70	123.90	121.50	123.00	491,846
14 Feb 14	122.40000 +1.25	122.65	121.60	121.75	570,476
13 Feb 14	121.15000 +0.05	121.40	120.45	120.60	474,574
12 Feb 14	121.10000 +1.35	121.70	119.35	119.95	755,310
11 Feb 14	119.75000 +1.50	119.85	118.35	119.10	683,100
10 Feb 14	118.25000 +0.95	118.85	117.75	118.15	668,228
07 Feb 14	117.30000 +0.65	117.85	116.50	117.00	836,412
06 Feb 14	116.65000 +2.65	116.75	113.50	114.95	1,154,988
05 Feb 14	114.00000 -0.45	115.65	113.75	115.00	806,732
04 Feb 14	114.45000 -2.05	116.30	114.30	116.10	931,846
03 Feb 14	116.50000 +1.35	117.75	115.60	115.75	1,222,512
31 Jan 14	115.15000 -1.00	116.20	114.20	115.80	1,327,268
30 Jan 14	116.15000 -0.55	117.05	112.90	115.85	1,647,920
29 Jan 14	116.70000 -2.00	120.30	115.60	119.85	1,642,980
28 Jan 14	118.70000 -0.60	120.35	117.70	120.00	1,792,126
27 Jan 14	119.30000 -13.45	122.10	116.55	118.30	5,251,780
24 Jan 14	132.75000 -2.15	135.05	132.40	135.00	543,872
23 Jan 14	134.89999 -0.55	135.45	134.20	135.40	462,406
22 Jan 14	135.45000 +2.45	135.55	133.40	133.60	532,302
21 Jan 14	133.00000 +1.05	133.25	132.10	132.20	435,274
20 Jan 14	131.95000 +0.60	132.00	131.05	131.05	249,048
17 Jan 14	131.35001 -0.65	132.60	130.05	132.20	633,412
16 Jan 14	132.00000 -0.50	133.25	131.80	132.50	487,684
15 Jan 14	132.50000 +1.55	133.20	130.70	131.15	546,156
14 Jan 14	130.95000 +0.95	130.95	129.35	129.35	415,532
13 Jan 14	130.00000 -0.65	130.60	129.75	130.45	299,858
10 Jan 14	130.64999 +0.10	132.20	130.60	130.70	527,046
09 Jan 14	130.55000 -1.55	133.15	130.40	131.80	533,150
08 Jan 14	132.10001 +0.60	132.10	130.45	131.30	336,922
07 Jan 14	131.50000 +0.20	132.05	130.85	131.05	272,334
06 Jan 14	131.30000 +0.65	131.85	129.70	130.25	268,066
03 Jan 14	130.64999 +1.65	130.85	129.00	129.25	257,316
02 Jan 14	129.00000 -1.25	130.55	128.60	129.85	343,764
30 Dec 13	130.25000 +0.40	130.25	129.55	129.80	126,158
27 Dec 13	129.85001 +0.00	131.40	129.45	130.75	258,352
23 Dec 13	129.85001 +1.15	130.00	128.60	129.05	237,110
20 Dec 13	128.70000 +0.70	129.80	128.00	128.95	910,504
19 Dec 13	128.00000 +2.25	128.00	126.85	127.00	478,774
18 Dec 13	125.75000 +1.05	125.75	124.75	125.35	574,116
17 Dec 13	124.70000 -0.80	125.50	124.70	125.40	459,592
16 Dec 13	125.50000 +1.50	125.75	123.40	124.00	686,318
13 Dec 13	124.00000 -0.20	124.90	123.65	124.65	492,036
12 Dec 13	124.20000 -0.30	127.00	123.90	124.35	547,972
11 Dec 13	124.50000 -1.00	126.15	124.20	125.75	420,746
10 Dec 13	125.50000 -2.50	128.35	125.35	127.40	665,700
09 Dec 13	128.00000 -0.25	130.00	127.95	129.00	530,352
06 Dec 13	128.25000 -2.25	132.30	127.45	131.85	1,049,888
05 Dec 13	130.50000 +6.10	133.60	123.55	124.00	1,866,370
04 Dec 13	124.40000 -1.15	125.65	123.95	125.65	388,394
03 Dec 13	125.55000 -1.55	127.25	125.25	127.10	343,272
02 Dec 13	127.10000 -0.60	127.85	126.70	127.65	262,642
29 Nov 13	127.70000 -0.10	127.85	127.35	127.50	239,292
28 Nov 13	127.80000 +0.00	128.00	127.25	127.50	199,544
27 Nov 13	127.80000 +1.30	127.85	125.75	126.45	311,252
26 Nov 13	126.50000 -0.10	127.20	125.75	126.30	510,272
25 Nov 13	126.60000 -0.30	127.40	125.90	127.25	305,658
22 Nov 13	126.90000 +0.85	128.75	126.45	127.00	672,044
21 Nov 13	126.05000 +1.05	126.30	124.60	125.05	326,544
20 Nov 13	125.00000 +0.75	125.45	123.70	124.10	298,826
19 Nov 13	124.25000 -0.75	125.15	124.00	124.60	299,716
18 Nov 13	125.00000 +1.05	125.90	122.95	123.60	467,350
15 Nov 13	123.95000 -0.05	124.85	123.15	123.65	688,120
14 Nov 13	124.00000 +2.10	125.10	122.00	125.00	561,006
13 Nov 13	121.90000 -0.85	123.50	121.10	122.85	478,526
12 Nov 13	122.75000 -1.05	123.50	122.70	123.35	307,144
11 Nov 13	123.80000 +0.20	124.45	123.30	123.60	217,750
08 Nov 13	123.60000 +0.90	123.85	122.30	122.50	318,610
07 Nov 13	122.70000 -0.55	123.70	122.25	123.00	351,364
06 Nov 13	123.25000 +0.45	123.60	122.65	122.70	196,904
05 Nov 13	122.80000 +0.10	123.40	121.70	123.00	249,302
04 Nov 13	122.70000 +0.70	124.00	121.70	122.55	267,040
01 Nov 13	122.00000 -0.60	123.95	121.90	122.80	248,130
31 Oct 13	122.60000 +0.35	123.00	121.95	122.05	335,428
30 Oct 13	122.25000 -0.15	122.65	121.70	122.30	263,034
29 Oct 13	122.40000 -0.05	123.25	121.80	122.65	230,818
28 Oct 13	122.45000 +0.95	122.45	121.55	122.00	226,886
25 Oct 13	121.50000 +0.80	121.95	120.35	120.50	368,774
24 Oct 13	120.70000 +0.30	121.50	119.50	120.70	266,482
23 Oct 13	120.40000 +1.35	120.40	118.25	118.50	319,350
22 Oct 13	119.05000 +0.45	119.80	117.50	118.35	418,572
21 Oct 13	118.60000 -0.40	118.95	117.30	118.15	232,262
18 Oct 13	119.00000 +0.40	119.35	118.05	119.10	968,570
17 Oct 13	118.60000 +1.20	118.60	116.45	117.05	417,724
16 Oct 13	117.40000 +2.00	117.70	115.05	115.60	317,918
15 Oct 13	115.40000 +0.20	115.95	114.85	115.85	287,562
14 Oct 13	115.20000 -0.30	116.80	114.15	115.05	355,230
11 Oct 13	115.50000 +2.40	115.75	113.40	113.75	477,304
10 Oct 13	113.10000 +1.55	113.10	111.10	111.75	364,992
09 Oct 13	111.55000 -1.10	112.30	111.05	112.25	374,410
08 Oct 13	112.65000 +0.10	113.55	112.10	112.40	356,038
07 Oct 13	112.55000 -1.25	113.35	111.70	113.35	351,984
04 Oct 13	113.80000 -0.50	114.35	113.60	114.00	260,390
03 Oct 13	114.30000 -1.00	116.35	114.15	115.50	278,920
02 Oct 13	115.30000 -2.65	117.70	115.10	117.70	455,448
01 Oct 13	117.95000 +2.60	118.10	115.15	115.25	500,836
30 Sep 13	115.35000 +0.30	115.55	114.00	114.40	386,404
27 Sep 13	115.05000 +0.35	115.45	113.80	115.05	279,892
26 Sep 13	114.70000 +0.70	114.95	113.70	114.70	336,354
25 Sep 13	114.00000 -0.90	115.60	113.70	114.75	474,524
24 Sep 13	114.90000 +1.20	115.10	113.60	113.60	387,638
23 Sep 13	113.70000 -0.50	114.45	113.20	114.25	334,898
20 Sep 13	114.20000 +0.60	115.00	113.45	113.50	1,000,422
19 Sep 13	113.60000 -0.40	114.95	113.25	114.90	606,628
18 Sep 13	114.00000 -0.80	114.80	113.45	114.80	372,800
17 Sep 13	114.80000 -0.30	115.55	113.85	114.90	348,872
16 Sep 13	115.10000 +2.85	116.85	112.85	113.30	763,060
13 Sep 13	112.25000 +1.25	112.25	110.60	110.80	423,114
12 Sep 13	111.00000 -0.90	112.05	110.40	111.35	384,356
11 Sep 13	111.90000 -0.65	112.75	111.60	112.75	332,342
10 Sep 13	112.55000 +1.00	112.95	111.75	111.75	408,782
09 Sep 13	111.55000 -0.25	112.05	110.95	111.60	278,584
06 Sep 13	111.80000 -0.45	112.15	110.75	111.85	479,392
05 Sep 13	112.25000 -1.70	113.80	111.25	113.80	623,212
04 Sep 13	113.95000 -1.15	115.65	112.30	115.15	511,442
03 Sep 13	115.10000 -1.15	116.50	115.10	116.30	291,598
02 Sep 13	116.25000 +1.30	116.25	115.15	115.70	255,246
30 Aug 13	114.95000 -1.05	116.15	114.05	116.05	372,680
29 Aug 13	116.00000 +0.90	116.05	114.85	115.25	253,924
28 Aug 13	115.10000 -1.95	116.50	114.90	116.50	349,332
27 Aug 13	117.05000 -2.55	119.00	117.05	119.00	394,188
26 Aug 13	119.60000 +0.40	120.05	118.70	118.70	162,358
23 Aug 13	119.20000 +0.65	119.35	118.15	118.65	263,006
22 Aug 13	118.55000 -0.45	120.05	118.40	119.00	332,636
21 Aug 13	119.00000 +0.85	119.60	118.00	118.00	378,920
20 Aug 13	118.15000 -0.45	118.80	117.20	117.50	309,492
19 Aug 13	118.60000 +0.05	119.05	117.70	118.75	315,764
16 Aug 13	118.55000 -0.45	118.95	117.70	118.95	370,678
15 Aug 13	119.00000 -0.70	120.40	118.25	120.00	248,562
14 Aug 13	119.70000 -0.20	120.95	119.70	120.35	253,906
13 Aug 13	119.90000 -0.15	120.60	119.35	120.25	265,302
12 Aug 13	120.05000 +0.65	120.10	118.45	119.50	392,086
09 Aug 13	119.40000 -1.30	121.15	119.40	121.15	542,596
08 Aug 13	120.70000 -0.35	121.80	119.85	121.80	535,274
07 Aug 13	121.05000 -2.20	124.45	120.35	124.45	553,630
06 Aug 13	123.25000 -2.85	128.50	120.05	126.70	1,090,886
05 Aug 13	126.10000 -0.50	127.25	125.00	126.45	340,592
02 Aug 13	126.60000 -0.55	127.40	125.80	127.40	319,922
01 Aug 13	127.15000 +2.85	127.60	125.10	125.30	598,922
31 Jul 13	124.30000 +1.45	124.40	121.75	124.00	447,292
30 Jul 13	122.85000 +0.90	123.80	122.45	122.90	307,494
29 Jul 13	121.95000 +0.40	122.95	121.65	121.95	289,590
26 Jul 13	121.55000 -1.75	123.90	121.10	123.85	354,894
25 Jul 13	123.30000 -0.10	124.55	122.10	123.40	483,712
24 Jul 13	123.40000 +2.40	124.40	120.65	121.05	620,748
23 Jul 13	121.00000 +1.55	121.10	119.20	119.90	354,996
22 Jul 13	119.45000 -0.40	120.40	118.90	120.15	224,060
19 Jul 13	119.85000 -0.80	121.10	119.10	120.60	848,422
18 Jul 13	120.65000 +2.15	121.05	118.35	118.75	565,410
17 Jul 13	118.50000 +1.00	118.70	116.30	117.90	434,200
16 Jul 13	117.50000 -1.00	118.60	117.20	118.45	282,186
15 Jul 13	118.50000 +0.85	119.00	117.70	118.00	429,812
12 Jul 13	117.65000 +0.95	118.15	116.55	116.55	331,634
11 Jul 13	116.70000 +0.25	117.20	116.05	117.00	278,562
10 Jul 13	116.45000 +0.70	116.90	115.35	115.60	306,434
09 Jul 13	115.75000 +0.00	117.25	115.35	116.40	384,152
08 Jul 13	115.75000 -0.40	117.60	115.65	116.55	469,986
05 Jul 13	116.15000 -1.50	118.10	115.80	118.00	446,610
04 Jul 13	117.65000 +1.20	118.35	116.40	116.95	415,176
03 Jul 13	116.45000 -0.80	117.10	114.75	116.55	421,150
02 Jul 13	117.25000 -0.55	118.30	116.95	118.00	354,566
01 Jul 13	117.80000 +0.75	118.90	116.50	117.05	398,970
28 Jun 13	117.05000 -2.80	120.30	116.05	120.30	704,688
27 Jun 13	119.85000 +2.95	120.70	117.65	117.80	726,206
26 Jun 13	116.90000 +1.90	118.00	114.90	114.90	671,068
25 Jun 13	115.00000 -0.55	116.50	114.65	116.00	717,172
24 Jun 13	115.55000 -3.80	119.45	115.25	119.00	832,318
21 Jun 13	119.35000 -3.75	122.30	119.35	122.00	1,399,690
20 Jun 13	123.10000 -2.20	124.25	122.90	124.15	468,084
19 Jun 13	125.30000 +2.00	126.00	121.95	123.55	660,056
18 Jun 13	123.30000 +0.20	123.55	122.35	122.70	248,726
17 Jun 13	123.10000 +0.90	124.05	122.25	122.35	261,486
14 Jun 13	122.20000 +0.45	122.70	120.95	122.25	378,772
13 Jun 13	121.75000 -1.25	122.25	120.40	121.90	445,682
12 Jun 13	123.00000 -0.95	124.20	122.90	123.85	363,298
11 Jun 13	123.95000 -0.10	124.00	122.40	123.85	408,664
10 Jun 13	124.05000 +1.80	124.50	121.65	121.65	397,566
07 Jun 13	122.25000 +1.50	122.40	118.85	121.15	534,900
06 Jun 13	120.75000 -1.55	122.65	120.75	122.30	329,212
05 Jun 13	122.30000 -0.40	124.30	122.10	122.10	510,602
04 Jun 13	122.70000 -0.60	123.85	121.90	123.75	523,062
03 Jun 13	123.30000 +1.05	124.05	120.25	121.65	616,896
31 May 13	122.25000 -0.25	123.15	121.15	122.30	540,824
30 May 13	122.50000 -0.50	123.10	121.55	122.80	256,280
29 May 13	123.00000 -2.40	125.15	122.85	125.15	427,846
28 May 13	125.40000 +1.90	125.95	124.05	124.35	386,692
27 May 13	123.50000 +0.65	123.85	122.90	123.85	138,034
24 May 13	122.85000 -1.05	124.55	122.05	124.30	479,196
23 May 13	123.90000 +0.40	124.95	122.70	123.90	869,114
22 May 13	123.50000 +4.10	123.85	119.40	119.40	731,994
21 May 13	119.40000 -0.30	119.85	118.40	118.80	440,540
20 May 13	119.70000 +0.70	119.80	119.10	119.10	265,058
17 May 13	119.00000 -0.10	119.65	118.40	118.80	745,202
16 May 13	119.10000 +0.15	120.00	118.75	119.20	574,340
15 May 13	118.95000 -1.00	119.75	117.40	119.75	852,666
14 May 13	119.95000 -2.70	127.50	119.65	126.45	1,142,332
13 May 13	122.65000 +0.45	122.85	121.25	121.85	341,354
10 May 13	122.20000 +2.15	122.55	120.65	120.65	544,206
09 May 13	120.05000 -0.70	120.75	119.85	120.40	295,212
08 May 13	120.75000 +0.25	121.10	119.40	119.85	450,262
07 May 13	120.50000 +5.25	120.60	115.85	116.35	701,092
06 May 13	115.25000 -1.25	116.80	115.10	116.60	198,396
03 May 13	116.50000 +0.25	117.60	115.20	115.90	469,506
02 May 13	116.25000 +0.65	116.70	115.00	115.25	551,442
30 Apr 13	115.60000 +1.20	115.85	114.40	114.40	437,760
29 Apr 13	114.40000 -1.65	116.00	114.00	115.10	551,400
26 Apr 13	116.05000 -1.05	117.00	115.25	116.90	664,452
25 Apr 13	117.10000 -0.80	118.00	116.30	117.00	511,334
24 Apr 13	117.90000 -0.45	119.05	116.45	118.35	556,544
23 Apr 13	118.35000 +2.05	118.40	116.30	116.60	802,700
22 Apr 13	116.30000 -1.15	118.40	116.05	118.40	480,112
19 Apr 13	117.45000 +0.65	119.10	116.75	117.50	715,190
18 Apr 13	116.80000 +0.00	118.30	116.45	116.90	338,622
17 Apr 13	116.80000 -1.75	118.95	116.50	118.75	544,940
16 Apr 13	118.55000 -0.65	119.95	117.60	118.90	327,042
15 Apr 13	119.20000 +0.90	119.60	118.05	118.50	403,598
12 Apr 13	118.30000 -2.25	120.40	117.80	120.05	450,730
11 Apr 13	120.55000 +1.70	120.55	118.30	118.30	300,052
10 Apr 13	118.85000 +2.25	119.25	115.85	116.70	505,614
09 Apr 13	116.60000 +0.35	117.35	116.05	116.95	387,820
08 Apr 13	116.25000 +0.35	117.50	115.75	115.75	319,906
05 Apr 13	115.90000 -3.70	119.40	115.60	119.40	510,004
04 Apr 13	119.60000 -0.10	121.20	119.35	120.25	504,386
03 Apr 13	119.70000 +0.50	120.05	118.90	118.90	393,060
02 Apr 13	119.20000 +1.50	119.45	117.00	117.00	482,178
28 Mar 13	117.70000 +0.10	118.25	117.10	117.45	355,166
27 Mar 13	117.60000 +0.75	118.00	116.80	117.00	387,126
26 Mar 13	116.85000 +2.65	116.90	114.40	114.45	386,964
25 Mar 13	114.20000 -0.80	115.30	113.50	115.30	604,454
22 Mar 13	115.00000 -0.70	117.00	115.00	115.75	458,106
21 Mar 13	115.70000 +0.50	115.85	114.55	115.45	662,784
20 Mar 13	115.20000 +1.25	115.75	114.25	114.25	407,858
19 Mar 13	113.95000 +1.20	114.45	111.95	112.60	570,618
18 Mar 13	112.75000 +0.15	112.95	111.15	111.75	427,254
15 Mar 13	112.60000 -0.20	113.15	112.40	112.95	1,076,556
14 Mar 13	112.80000 -0.65	113.85	112.35	113.85	381,386
13 Mar 13	113.45000 +0.65	114.00	112.20	112.70	340,038
12 Mar 13	112.80000 +0.35	113.30	111.55	112.35	428,852
11 Mar 13	112.45000 -1.90	113.60	111.95	113.25	451,510
08 Mar 13	114.35000 +2.15	115.35	113.55	114.00	709,194
07 Mar 13	112.20000 +3.15	114.80	111.30	112.20	1,183,472
06 Mar 13	109.05000 -0.90	110.50	108.10	110.00	728,852
05 Mar 13	109.95000 +0.45	110.70	109.85	109.95	495,638
04 Mar 13	109.50000 -0.25	110.30	109.25	109.90	359,992
01 Mar 13	109.75000 +1.75	110.30	108.00	108.00	694,102
28 Feb 13	108.00000 +2.50	108.25	105.50	105.50	553,084
27 Feb 13	105.50000 -0.50	106.35	105.25	106.35	282,344
26 Feb 13	106.00000 -0.45	106.90	105.40	105.50	355,596
25 Feb 13	106.45000 +0.85	107.00	102.60	103.05	709,670
22 Feb 13	105.60000 +0.65	105.60	104.30	105.00	343,626
21 Feb 13	104.95000 -0.50	105.70	103.85	105.20	326,174
20 Feb 13	105.45000 -0.90	106.35	105.00	106.35	331,424
19 Feb 13	106.35000 +2.95	106.60	103.25	103.25	525,258
18 Feb 13	103.40000 +0.05	103.75	102.85	103.45	208,238
15 Feb 13	103.35000 +1.40	104.00	101.30	101.90	668,030
14 Feb 13	101.95000 -0.25	103.10	101.45	101.95	436,006
13 Feb 13	102.20000 +1.95	102.35	100.10	100.25	556,564
12 Feb 13	100.25000 +1.15	100.60	98.76	99.16	719,414
11 Feb 13	99.10000 +2.04	99.77	97.56	97.99	1,212,934
08 Feb 13	97.06000 -1.14	98.76	96.94	98.52	619,524
07 Feb 13	98.20000 -0.79	99.28	98.05	99.00	575,602
06 Feb 13	98.99000 -2.11	101.35	98.86	101.00	588,348
05 Feb 13	101.10000 -0.60	102.15	101.00	101.65	459,962
04 Feb 13	101.70000 -2.15	104.60	101.70	103.85	680,218
01 Feb 13	103.85000 +1.40	104.30	102.45	102.55	487,790
31 Jan 13	102.45000 +1.45	102.55	100.30	100.50	588,124
30 Jan 13	101.00000 -0.95	101.95	100.65	101.95	350,096
29 Jan 13	101.95000 +0.05	102.55	101.55	102.20	281,682
28 Jan 13	101.90000 -1.15	102.75	101.35	102.75	337,918
25 Jan 13	103.05000 +1.60	103.10	101.25	101.25	322,690
24 Jan 13	101.45000 -0.25	102.00	100.90	101.50	291,362
23 Jan 13	101.70000 +2.42	101.70	99.13	99.13	561,052
22 Jan 13	99.28000 +0.05	100.10	98.36	99.09	610,086
21 Jan 13	99.23000 -0.46	99.94	98.83	99.94	435,688
18 Jan 13	99.69000 -1.36	101.10	99.54	101.10	504,746
17 Jan 13	101.05000 -0.10	101.35	100.20	100.95	490,732
16 Jan 13	101.15000 +0.20	101.50	100.60	100.90	380,058
15 Jan 13	100.95000 -0.45	101.30	100.20	101.25	416,198
14 Jan 13	101.40000 -0.15	102.30	101.10	101.60	255,548
11 Jan 13	101.55000 -0.70	102.95	101.15	102.25	346,754
10 Jan 13	102.25000 -0.50	103.10	101.95	103.00	447,242
09 Jan 13	102.75000 +0.50	103.10	102.10	102.80	430,280
08 Jan 13	102.25000 +2.43	102.50	99.42	99.42	672,680
07 Jan 13	99.82000 -0.58	100.05	98.66	99.00	790,408
04 Jan 13	100.40000 -1.15	100.40	99.30	99.99	889,436
03 Jan 13	101.55000 +0.05	101.70	100.65	101.25	423,394
02 Jan 13	101.50000 +1.67	101.55	100.30	100.75	580,744
28 Dec 12	99.83000 +0.26	99.98	99.34	99.70	234,454
27 Dec 12	99.57000 -1.33	99.70	98.89	99.45	599,432
21 Dec 12	100.90000 +0.25	101.30	99.90	99.98	1,035,698
20 Dec 12	100.65000 +1.22	100.65	99.01	99.01	616,990
19 Dec 12	99.43000 -2.12	100.20	97.50	98.40	1,665,290
18 Dec 12	101.55000 -0.55	102.50	101.55	102.20	496,694
17 Dec 12	102.10000 -0.75	103.10	100.90	103.00	431,256
14 Dec 12	102.85000 -0.20	103.50	102.45	103.20	354,252
13 Dec 12	103.05000 -1.10	104.55	102.85	104.20	356,864
12 Dec 12	104.15000 -0.80	104.95	103.75	104.85	380,810
11 Dec 12	104.95000 -0.80	106.10	104.75	105.45	349,802
10 Dec 12	105.75000 +1.55	105.90	103.60	103.70	353,400
07 Dec 12	104.20000 -2.35	106.35	104.20	106.25	648,434
06 Dec 12	106.55000 +3.50	106.55	103.20	103.20	833,800
05 Dec 12	103.05000 +0.65	103.20	102.55	102.80	275,326
04 Dec 12	102.40000 -0.05	102.95	101.75	102.20	180,508
03 Dec 12	102.45000 -0.40	103.35	102.45	103.00	277,278
30 Nov 12	102.85000 -0.15	103.35	102.35	103.10	273,272
29 Nov 12	103.00000 +0.85	103.40	102.45	102.55	339,172
28 Nov 12	102.15000 +0.30	102.45	101.30	101.85	270,816
27 Nov 12	101.85000 +1.65	102.25	100.25	100.25	375,118
26 Nov 12	100.20000 -0.05	100.70	99.86	100.25	225,784
23 Nov 12	100.25000 -0.05	100.70	99.94	100.60	316,584
22 Nov 12	100.30000 +0.89	100.55	99.45	99.49	260,554
21 Nov 12	99.41000 -0.59	100.20	99.10	99.95	347,678
20 Nov 12	100.00000 +1.25	100.05	98.17	98.33	420,750
19 Nov 12	98.75000 +1.61	98.81	97.22	97.40	393,298
16 Nov 12	97.14000 -2.16	99.39	97.12	99.30	758,806
15 Nov 12	99.30000 +1.28	99.90	97.90	99.69	711,210
14 Nov 12	98.02000 -0.32	99.59	97.97	98.40	481,340
13 Nov 12	98.34000 -0.06	98.73	97.43	97.82	340,730
12 Nov 12	98.40000 +1.15	98.63	97.16	97.80	342,400
09 Nov 12	97.25000 +0.55	97.60	96.41	96.90	462,696
08 Nov 12	96.70000 -1.06	98.71	96.52	98.06	431,056
07 Nov 12	97.76000 -1.51	100.35	97.76	99.83	402,328
06 Nov 12	99.27000 +0.75	99.37	98.40	98.79	261,302
05 Nov 12	98.52000 +0.36	98.89	97.54	97.54	285,966
02 Nov 12	98.16000 -0.62	98.66	96.99	97.16	479,422
01 Nov 12	98.78000 +0.18	99.06	97.91	98.50	455,918
31 Oct 12	98.60000 -1.02	100.15	98.60	99.55	441,230
30 Oct 12	99.62000 -0.01	100.15	99.59	99.90	387,920
29 Oct 12	99.63000 +0.50	99.77	98.67	99.00	309,736
26 Oct 12	99.13000 +0.66	99.28	98.03	98.41	319,270
25 Oct 12	98.47000 +1.15	98.94	97.36	97.72	291,680
24 Oct 12	97.32000 -0.03	97.86	97.15	97.70	347,340
23 Oct 12	97.35000 -2.16	99.79	97.33	99.33	607,518
22 Oct 12	99.51000 -1.04	100.55	99.46	100.40	321,624
19 Oct 12	100.55000 -0.25	101.00	100.30	100.75	543,560
18 Oct 12	100.80000 +0.40	100.90	100.00	100.40	337,262
17 Oct 12	100.40000 -0.20	100.70	100.05	100.50	290,700
16 Oct 12	100.60000 +2.06	100.65	98.65	98.65	461,860
15 Oct 12	98.54000 +1.08	98.54	97.42	97.43	307,676
12 Oct 12	97.46000 -1.04	98.24	97.34	98.09	545,022
11 Oct 12	98.50000 +0.07	99.26	98.48	98.63	397,472
10 Oct 12	98.43000 +0.26	98.54	98.09	98.17	367,784
09 Oct 12	98.17000 -0.21	98.78	97.75	98.78	319,314
08 Oct 12	98.38000 -0.46	98.70	98.03	98.50	462,092
05 Oct 12	98.84000 +0.12	99.24	98.50	99.00	361,232
04 Oct 12	98.72000 +0.74	99.11	98.17	98.26	483,656
03 Oct 12	97.98000 +0.76	97.98	96.76	97.16	405,468
02 Oct 12	97.22000 -0.45	97.55	96.87	97.26	486,718
01 Oct 12	97.67000 +1.67	97.90	96.24	96.38	627,888
28 Sep 12	96.00000 -0.31	96.95	95.62	96.64	755,194
27 Sep 12	96.31000 +1.28	96.46	94.98	95.12	526,748
26 Sep 12	95.03000 +0.58	95.22	94.01	94.03	729,056
25 Sep 12	94.45000 -1.20	96.26	94.35	95.74	961,170
24 Sep 12	95.65000 +0.54	95.70	94.48	94.62	457,336
21 Sep 12	95.11000 +1.46	95.11	93.45	94.16	1,443,280
20 Sep 12	93.65000 +0.16	93.71	92.70	93.06	607,016
19 Sep 12	93.49000 -0.39	94.12	93.16	94.00	487,248
18 Sep 12	93.88000 -0.97	94.46	92.62	92.96	1,063,148
17 Sep 12	94.85000 +0.83	94.85	94.00	94.00	608,710
14 Sep 12	94.02000 -1.49	96.41	93.76	96.41	1,038,738
13 Sep 12	95.51000 +1.18	96.60	94.67	94.70	778,182
12 Sep 12	94.33000 -0.08	94.89	93.52	94.39	519,814
11 Sep 12	94.41000 +0.66	94.64	93.46	93.60	368,288
10 Sep 12	93.75000 -1.42	94.92	93.14	94.55	785,958
07 Sep 12	95.17000 +0.17	95.26	93.70	94.86	674,226
06 Sep 12	95.00000 +3.15	95.00	91.67	91.69	879,600
05 Sep 12	91.85000 +1.07	92.60	90.51	90.59	487,176
04 Sep 12	90.78000 -1.09	91.95	90.60	91.95	299,012
03 Sep 12	91.87000 +0.93	91.92	90.52	90.52	335,868
31 Aug 12	90.94000 +1.00	91.69	89.87	90.12	577,574
30 Aug 12	89.94000 -0.07	90.35	89.02	89.59	422,856
29 Aug 12	90.01000 -0.24	90.60	89.58	90.41	532,570
28 Aug 12	90.25000 -0.16	90.67	89.84	89.94	328,350
27 Aug 12	90.41000 +0.02	90.57	89.77	90.39	220,410
24 Aug 12	90.39000 +0.91	90.75	89.60	89.69	521,568
23 Aug 12	89.48000 +0.23	90.11	88.58	89.56	552,106
22 Aug 12	89.25000 -0.62	89.69	88.82	89.52	405,058
21 Aug 12	89.87000 -0.65	90.32	89.50	90.32	448,136
20 Aug 12	90.52000 +0.48	90.66	89.49	89.92	484,654
17 Aug 12	90.04000 +0.34	90.20	88.68	89.65	854,988
16 Aug 12	89.70000 +3.12	89.82	86.43	86.54	1,067,708
15 Aug 12	86.58000 +0.58	87.10	86.00	86.29	770,450
14 Aug 12	86.00000 +3.50	86.98	83.69	83.85	1,650,356
13 Aug 12	82.50000 +1.42	82.99	81.01	81.13	651,298
10 Aug 12	81.08000 -0.06	81.14	80.19	80.98	334,914
09 Aug 12	81.14000 +0.19	81.37	80.45	81.02	319,144
08 Aug 12	80.95000 -0.21	81.29	80.34	80.92	383,910
07 Aug 12	81.16000 -0.69	82.18	80.80	81.67	474,314
06 Aug 12	81.85000 -0.26	82.08	80.97	81.68	366,470
03 Aug 12	82.11000 +2.29	82.12	79.55	79.70	579,984
02 Aug 12	79.82000 -1.56	81.80	79.54	81.05	608,086
01 Aug 12	81.38000 -0.50	82.04	81.20	82.00	341,722
31 Jul 12	81.88000 +0.08	82.63	81.55	81.59	381,416
30 Jul 12	81.80000 +0.16	82.27	81.32	81.82	428,130
27 Jul 12	81.64000 +0.28	81.86	80.23	81.49	341,638
26 Jul 12	81.36000 +2.57	81.51	78.53	79.00	638,074
25 Jul 12	78.79000 -0.13	79.20	78.36	78.53	479,096
24 Jul 12	78.92000 -0.62	80.19	78.76	79.47	392,998
23 Jul 12	79.54000 -2.48	82.80	78.95	81.55	595,770
20 Jul 12	82.02000 -0.48	83.63	81.79	82.61	1,002,608
19 Jul 12	82.50000 +1.93	82.66	80.54	80.65	577,876
18 Jul 12	80.57000 +2.23	80.73	78.55	78.60	486,144
17 Jul 12	78.34000 +0.21	78.80	78.00	78.20	332,588
16 Jul 12	78.13000 +0.03	78.46	77.54	77.92	531,354
13 Jul 12	78.10000 +0.64	78.37	77.61	77.99	427,668
12 Jul 12	77.46000 -0.91	78.33	76.95	78.29	490,216
11 Jul 12	78.37000 -1.12	79.49	77.94	79.23	487,992
10 Jul 12	79.49000 +0.87	80.11	78.12	78.95	459,056
09 Jul 12	78.62000 +0.02	78.86	78.21	78.80	481,684
06 Jul 12	78.60000 +0.46	79.73	78.20	78.20	547,224
05 Jul 12	78.14000 -1.81	79.89	77.95	79.10	763,238
04 Jul 12	79.95000 -0.03	80.36	79.61	80.12	283,736
03 Jul 12	79.98000 +0.59	80.16	79.16	79.45	528,736
02 Jul 12	79.39000 +0.67	79.47	78.37	79.06	480,648
29 Jun 12	78.72000 +1.88	78.93	77.70	78.64	542,082
28 Jun 12	76.84000 -0.78	78.00	76.24	77.63	401,306
27 Jun 12	77.62000 +1.50	77.62	76.15	76.44	508,722
26 Jun 12	76.12000 +0.33	76.68	75.69	76.14	416,068
25 Jun 12	75.79000 -1.58	77.07	75.47	76.87	625,412
22 Jun 12	77.37000 -0.58	77.94	77.10	77.53	345,758
21 Jun 12	77.95000 -0.36	78.91	77.84	78.08	464,792
20 Jun 12	78.31000 -0.91	79.12	78.05	79.09	464,366
19 Jun 12	79.22000 +1.69	79.64	77.09	77.57	828,716
18 Jun 12	77.53000 +1.36	77.57	76.85	76.92	591,930
15 Jun 12	76.17000 +1.51	76.19	74.20	74.99	1,394,522
14 Jun 12	74.66000 -0.55	75.92	74.46	75.25	551,948
13 Jun 12	75.21000 +0.73	75.38	74.30	74.55	559,598
12 Jun 12	74.48000 +0.27	74.66	73.62	74.04	466,514
11 Jun 12	74.21000 -0.12	75.75	74.10	75.66	482,026
08 Jun 12	74.33000 -0.69	74.96	73.91	74.53	741,752
07 Jun 12	75.02000 +0.45	75.81	74.49	75.00	820,504
06 Jun 12	74.57000 +2.20	74.83	72.79	73.00	1,119,014
05 Jun 12	72.37000 -0.63	73.53	71.95	73.19	403,966
04 Jun 12	73.00000 -1.28	74.38	72.84	73.92	479,244
01 Jun 12	74.28000 -0.53	75.11	73.26	74.81	1,294,280
31 May 12	74.81000 +0.53	75.18	74.23	75.18	733,616
30 May 12	74.28000 -1.20	75.35	74.22	75.04	534,170
29 May 12	75.48000 +0.21	76.40	75.15	76.12	479,758
28 May 12	75.27000 +0.27	76.47	75.05	75.59	346,776
25 May 12	75.00000 +0.17	75.36	74.40	75.00	714,740
24 May 12	74.83000 -0.79	76.46	74.71	76.18	896,168
23 May 12	75.62000 -0.95	77.48	75.53	76.24	1,365,096
22 May 12	76.57000 +0.53	76.65	74.92	76.02	864,172
21 May 12	76.04000 +2.10	76.80	74.74	75.39	1,146,400
18 May 12	73.94000 -1.46	74.66	73.65	74.57	1,115,372
17 May 12	75.40000 -0.25	76.17	75.17	75.91	551,384
16 May 12	75.65000 -0.76	76.84	75.45	76.53	1,098,606
15 May 12	76.41000 -2.19	78.96	75.62	78.96	1,977,640
14 May 12	78.60000 -0.85	79.03	77.87	78.61	867,616
11 May 12	79.45000 +0.12	79.60	78.16	78.88	822,154
10 May 12	79.33000 -0.66	80.45	78.99	80.39	457,866
09 May 12	79.99000 +0.09	80.33	76.71	80.33	1,436,672
08 May 12	79.90000 -1.00	81.02	79.64	80.44	580,686
07 May 12	80.90000 -0.65	81.31	79.54	79.98	544,072
04 May 12	81.55000 -2.56	83.72	81.46	83.69	789,830
03 May 12	84.11000 +0.84	84.95	83.31	83.87	561,674
02 May 12	83.27000 +0.27	84.75	82.93	84.24	601,310
30 Apr 12	83.00000 -0.55	83.90	83.00	83.80	273,282
27 Apr 12	83.55000 +0.78	83.78	82.23	82.66	270,600
26 Apr 12	82.77000 -0.73	83.71	81.79	83.08	547,300
25 Apr 12	83.50000 +0.13	83.60	82.76	83.60	449,790
24 Apr 12	83.37000 +0.99	83.38	82.13	82.54	648,540
23 Apr 12	82.38000 -4.07	84.97	81.89	84.61	903,832
20 Apr 12	86.45000 +2.76	86.45	83.80	84.00	1,363,534
19 Apr 12	83.69000 +0.78	84.09	83.22	83.46	752,572
18 Apr 12	82.91000 -0.51	83.72	82.91	83.00	321,802
17 Apr 12	83.42000 +1.25	83.63	81.41	82.12	655,562
16 Apr 12	82.17000 +1.47	82.54	80.33	80.33	667,706
13 Apr 12	80.70000 -1.53	83.00	80.31	82.23	774,686
12 Apr 12	82.23000 +1.13	82.54	80.97	81.06	540,972
11 Apr 12	81.10000 -0.26	82.00	80.97	81.89	672,604
10 Apr 12	81.36000 -2.04	83.17	81.36	82.23	1,001,244
05 Apr 12	83.40000 -1.52	84.72	82.87	84.72	754,870
04 Apr 12	84.92000 -1.26	86.72	84.92	85.92	895,100
03 Apr 12	86.18000 -0.37	87.45	86.12	86.47	747,254
02 Apr 12	86.55000 +3.57	86.55	82.90	83.16	1,149,660
30 Mar 12	82.98000 +0.43	83.37	82.36	82.75	467,068
29 Mar 12	82.55000 -0.16	82.72	82.08	82.37	613,854
28 Mar 12	82.71000 -0.39	83.50	82.43	82.79	787,784
27 Mar 12	83.10000 +0.10	83.42	82.68	83.24	544,070
26 Mar 12	83.00000 +1.60	83.00	81.14	81.65	572,648
23 Mar 12	81.40000 -0.16	81.82	80.93	81.41	501,368
22 Mar 12	81.56000 -0.53	82.20	80.87	81.88	501,554
21 Mar 12	82.09000 -0.11	82.56	81.73	82.32	422,186
20 Mar 12	82.20000 +0.11	82.34	81.56	81.99	457,554
19 Mar 12	82.09000 +0.10	82.33	81.33	81.85	460,020
16 Mar 12	81.99000 -0.42	82.54	80.99	82.36	1,692,188
15 Mar 12	82.41000 -0.69	83.58	81.78	82.99	681,948
14 Mar 12	83.10000 +1.17	83.38	81.95	82.06	1,436,342
13 Mar 12	81.93000 +1.98	81.93	79.91	80.50	1,316,024
12 Mar 12	79.95000 +0.35	80.50	79.31	79.59	752,030
09 Mar 12	79.60000 +2.84	79.60	77.75	78.25	1,468,584
08 Mar 12	76.76000 +0.81	77.30	76.22	76.44	819,534
07 Mar 12	75.95000 -1.55	78.25	75.67	77.72	1,296,774
06 Mar 12	77.50000 -3.17	81.29	77.50	80.67	1,556,126
05 Mar 12	80.67000 -0.07	81.31	79.52	80.29	758,782
02 Mar 12	80.74000 +2.02	81.40	79.80	79.92	1,309,740
01 Mar 12	78.72000 +1.11	79.27	77.25	77.25	947,958
29 Feb 12	77.61000 -0.69	78.70	77.32	78.37	580,624
28 Feb 12	78.30000 +0.87	78.35	76.70	77.69	732,074
27 Feb 12	77.43000 -2.05	79.09	76.67	79.00	1,514,472
24 Feb 12	79.48000 -1.18	81.45	79.20	80.90	1,029,432
23 Feb 12	80.66000 +0.00	81.53	80.13	80.80	689,714
22 Feb 12	80.66000 +0.05	81.20	80.16	80.45	611,458
21 Feb 12	80.61000 -0.16	81.27	80.30	81.00	465,010
20 Feb 12	80.77000 -0.67	81.86	80.41	81.86	427,342
17 Feb 12	81.44000 +0.21	81.59	80.65	81.42	640,724
16 Feb 12	81.23000 -0.90	81.94	80.94	81.58	563,594
15 Feb 12	82.13000 +0.58	82.28	81.40	81.98	617,906
14 Feb 12	81.55000 -0.45	82.08	81.00	81.40	498,720
13 Feb 12	82.00000 +0.40	82.05	81.32	81.73	412,362
10 Feb 12	81.60000 +0.60	81.74	80.43	80.77	609,770
09 Feb 12	81.00000 +0.06	81.26	80.14	81.10	649,150
08 Feb 12	80.94000 -0.26	81.96	80.76	81.56	427,864
07 Feb 12	81.20000 -0.09	81.84	80.37	81.48	485,364
06 Feb 12	81.29000 -0.26	81.60	80.76	81.38	404,314
03 Feb 12	81.55000 +0.05	82.73	80.70	81.60	779,898
02 Feb 12	81.50000 -0.08	83.06	81.01	81.47	1,049,134
01 Feb 12	81.58000 +1.82	81.80	79.84	80.00	809,370
31 Jan 12	79.76000 -0.41	80.49	79.61	80.22	910,240
30 Jan 12	80.17000 +1.65	80.18	78.00	78.00	821,106
27 Jan 12	78.52000 +0.24	79.36	77.94	78.00	696,978
26 Jan 12	78.28000 +0.88	78.47	77.43	77.83	728,490
25 Jan 12	77.40000 +0.10	77.87	76.95	77.62	558,904
24 Jan 12	77.30000 +0.00	77.81	76.83	77.01	381,138
23 Jan 12	77.30000 +0.40	77.30	76.32	76.95	389,274
20 Jan 12	76.90000 -0.80	77.79	76.70	77.60	726,696
19 Jan 12	77.70000 +0.11	77.89	77.04	77.74	797,790
18 Jan 12	77.59000 +0.73	77.80	76.04	76.04	680,450
17 Jan 12	76.86000 +1.15	77.15	75.68	76.25	500,388
16 Jan 12	75.71000 +0.04	75.94	75.22	75.39	320,804
13 Jan 12	75.67000 +0.22	76.32	75.21	76.27	440,998
12 Jan 12	75.45000 -1.14	76.65	75.21	76.60	791,204
11 Jan 12	76.59000 -1.06	77.78	75.61	77.44	811,610
10 Jan 12	77.65000 +1.12	78.13	77.14	77.39	743,436
09 Jan 12	76.53000 -1.21	77.92	76.41	77.50	611,800
06 Jan 12	77.74000 -0.16	78.31	77.29	78.01	520,570
05 Jan 12	77.90000 -0.50	79.01	77.47	78.30	772,236
04 Jan 12	78.40000 -0.54	79.83	78.31	78.58	684,384
03 Jan 12	78.94000 +0.76	79.35	78.35	78.40	690,702
02 Jan 12	78.18000 +1.15	78.18	76.24	76.80	478,332
30 Dec 11	77.03000 +0.64	77.21	76.21	76.53	242,680
29 Dec 11	76.39000 +0.28	76.53	75.98	76.49	240,186
28 Dec 11	76.11000 +0.31	76.94	75.54	75.58	352,516
27 Dec 11	75.80000 -0.95	77.24	75.68	76.92	259,960
23 Dec 11	76.75000 +1.42	76.89	75.17	75.75	305,550
22 Dec 11	75.33000 +0.16	75.63	74.83	75.46	501,744
21 Dec 11	75.17000 -0.03	75.95	75.01	75.65	447,168
20 Dec 11	75.20000 +1.81	75.20	73.40	73.45	849,040
19 Dec 11	73.39000 -0.37	74.60	72.97	73.80	890,098
16 Dec 11	73.76000 -0.74	74.73	73.50	74.69	1,711,674
15 Dec 11	74.50000 +1.06	74.83	73.66	73.90	974,364
14 Dec 11	73.44000 -0.14	73.76	72.66	73.25	707,702
13 Dec 11	73.58000 +1.48	74.14	72.37	72.37	740,226
12 Dec 11	72.10000 -1.32	73.35	72.10	73.01	477,780
09 Dec 11	73.42000 +0.54	73.64	72.13	72.20	433,874
08 Dec 11	72.88000 +0.37	73.80	72.43	72.80	683,756
07 Dec 11	72.51000 -0.73	73.71	71.77	73.70	665,582
06 Dec 11	73.24000 +0.59	73.76	72.24	72.32	509,460
05 Dec 11	72.65000 +0.00	73.79	72.48	73.14	489,064
02 Dec 11	72.65000 -0.56	74.07	72.36	74.00	752,672
01 Dec 11	73.21000 -0.59	73.89	73.08	73.83	891,640
30 Nov 11	73.80000 +1.73	73.87	71.28	71.63	1,170,156
29 Nov 11	72.07000 +1.03	72.26	70.69	70.75	950,514
28 Nov 11	71.04000 +0.82	71.47	70.48	71.02	647,766
25 Nov 11	70.22000 +1.13	70.65	68.67	68.97	353,086
24 Nov 11	69.09000 -0.71	70.39	68.84	70.03	553,928
23 Nov 11	69.80000 +0.03	70.53	69.48	69.58	602,814
22 Nov 11	69.77000 +0.35	70.48	69.62	69.95	609,142
21 Nov 11	69.42000 -1.13	70.27	69.01	70.20	1,027,966
18 Nov 11	70.55000 -0.36	71.27	69.66	70.50	804,270
17 Nov 11	70.91000 -0.96	72.73	70.20	72.73	959,666
16 Nov 11	71.87000 -0.39	73.39	71.44	71.95	424,632
15 Nov 11	72.26000 +0.26	73.09	70.68	71.41	711,624
14 Nov 11	72.00000 +0.08	72.75	71.61	72.47	470,948
11 Nov 11	71.92000 +0.99	72.00	70.56	70.93	587,046
10 Nov 11	70.93000 +1.28	71.01	68.22	68.49	804,010
09 Nov 11	69.65000 -1.12	71.84	68.73	71.56	759,616
08 Nov 11	70.77000 +0.90	72.18	70.08	70.30	695,878
07 Nov 11	69.87000 -2.99	72.43	69.86	71.91	1,245,392
04 Nov 11	72.86000 +0.86	74.00	71.50	72.05	1,583,674
03 Nov 11	72.00000 +2.29	72.00	68.40	68.44	1,164,796
02 Nov 11	69.71000 +2.41	70.00	67.51	67.91	1,267,342
01 Nov 11	67.30000 -0.30	67.99	65.18	66.56	1,489,278
31 Oct 11	67.60000 -2.03	69.67	67.60	69.15	906,890
28 Oct 11	69.63000 +1.94	70.00	67.86	67.99	1,216,882
27 Oct 11	67.69000 +2.62	68.10	66.50	67.00	1,381,498
26 Oct 11	65.07000 +5.09	65.45	61.05	61.20	2,656,948
25 Oct 11	59.98000 -1.28	61.43	59.78	61.18	639,888
24 Oct 11	61.26000 +0.32	61.44	60.25	61.15	571,942
21 Oct 11	60.94000 +0.53	61.14	59.73	60.70	757,516
20 Oct 11	60.41000 -0.77	61.57	60.41	60.54	537,618
19 Oct 11	61.18000 -0.20	61.84	60.72	61.38	564,866
18 Oct 11	61.38000 +1.42	61.76	59.56	59.70	600,836
17 Oct 11	59.96000 -0.58	61.10	59.96	60.76	557,580
14 Oct 11	60.54000 +0.88	60.88	59.76	59.78	704,516
13 Oct 11	59.66000 -1.34	61.00	59.34	60.47	718,286
12 Oct 11	61.00000 +0.22	61.20	60.25	60.56	607,006
11 Oct 11	60.78000 -0.11	61.50	60.25	60.89	380,014
10 Oct 11	60.89000 +1.51	61.05	59.71	60.14	630,122
07 Oct 11	59.38000 -0.23	60.01	59.11	59.35	507,136
06 Oct 11	59.61000 -0.13	60.19	58.40	60.05	1,024,224
05 Oct 11	59.74000 +1.01	59.98	58.60	59.48	573,900
04 Oct 11	58.73000 -2.74	61.15	58.15	61.05	1,124,446
03 Oct 11	61.47000 -0.03	61.72	60.32	60.71	518,772
30 Sep 11	61.50000 -0.12	61.81	60.65	61.81	709,648
29 Sep 11	61.62000 +0.00	62.58	61.36	61.69	729,786
28 Sep 11	61.62000 +0.92	62.20	60.35	60.40	786,984
27 Sep 11	60.70000 +2.72	60.77	58.88	59.00	983,242
26 Sep 11	57.98000 +0.83	58.68	56.29	56.61	677,032
23 Sep 11	57.15000 -0.27	57.80	56.10	57.80	746,692
22 Sep 11	57.42000 -2.39	58.50	57.05	58.50	1,072,026
21 Sep 11	59.81000 -1.39	61.28	59.72	61.01	745,128
20 Sep 11	61.20000 +2.30	61.34	58.78	58.78	916,906
19 Sep 11	58.90000 -0.63	59.49	58.43	58.80	707,868
16 Sep 11	59.53000 +1.69	60.30	58.10	58.29	2,799,304
15 Sep 11	57.84000 +0.91	58.13	56.59	57.22	1,704,186
14 Sep 11	56.93000 -0.32	57.59	56.43	56.61	1,314,090
13 Sep 11	57.25000 +0.43	57.59	55.92	57.59	1,571,780
12 Sep 11	56.82000 -2.25	57.98	56.56	57.91	1,252,382
09 Sep 11	59.07000 -2.02	60.96	59.03	60.89	706,122
08 Sep 11	61.09000 -0.52	62.13	60.44	61.47	937,546
07 Sep 11	61.61000 +3.25	61.69	59.33	60.05	1,346,672
06 Sep 11	58.36000 +0.15	58.59	57.29	58.15	1,683,546
05 Sep 11	58.21000 -2.61	59.76	58.21	59.45	1,019,908
02 Sep 11	60.82000 -1.64	61.82	59.92	61.59	879,348
01 Sep 11	62.46000 +0.02	63.14	61.01	62.23	943,620
31 Aug 11	62.44000 +1.24	62.80	61.03	61.21	1,115,118
30 Aug 11	61.20000 +0.19	61.38	60.29	61.17	898,858
29 Aug 11	61.01000 +1.03	61.20	60.31	60.68	548,056
26 Aug 11	59.98000 -1.59	61.59	58.38	61.27	1,719,374
25 Aug 11	61.57000 -0.79	62.94	60.49	62.69	955,778
24 Aug 11	62.36000 +0.31	62.78	61.50	62.41	1,223,732
23 Aug 11	62.05000 -0.26	63.62	61.78	62.57	1,040,004
22 Aug 11	62.31000 -0.13	63.60	61.57	62.00	1,047,254
19 Aug 11	62.44000 -1.07	63.71	61.21	63.19	2,329,168
18 Aug 11	63.51000 -1.64	64.85	62.41	64.28	1,564,026
17 Aug 11	65.15000 +0.15	65.44	64.26	64.67	678,444
16 Aug 11	65.00000 -0.50	65.42	64.15	64.78	886,636
15 Aug 11	65.50000 +0.69	65.92	64.58	65.47	1,085,410
12 Aug 11	64.81000 +1.44	65.14	62.15	63.17	1,080,108
11 Aug 11	63.37000 +1.48	63.66	60.83	62.60	1,634,088
10 Aug 11	61.89000 -3.08	66.54	61.81	65.63	2,059,496
09 Aug 11	64.97000 +0.17	65.20	60.06	64.30	2,635,130
08 Aug 11	64.80000 -2.82	67.82	64.80	67.00	1,802,404
05 Aug 11	67.62000 -1.19	69.72	66.15	67.45	2,539,580
04 Aug 11	68.81000 -2.55	72.50	68.81	71.88	1,645,604
03 Aug 11	71.36000 -1.39	72.38	70.97	72.30	1,477,058
02 Aug 11	72.75000 -0.66	73.32	72.62	73.01	1,112,726
01 Aug 11	73.41000 -1.13	75.31	73.41	75.31	910,510
29 Jul 11	74.54000 -0.75	75.15	74.20	74.20	1,330,822
28 Jul 11	75.29000 +1.53	75.59	73.05	73.05	1,538,322
27 Jul 11	73.76000 -3.73	74.97	72.80	73.65	4,160,914
26 Jul 11	77.49000 -0.43	78.85	77.41	77.90	798,980
25 Jul 11	77.92000 -0.55	78.46	77.53	78.30	908,016
22 Jul 11	78.47000 +0.08	78.94	77.82	78.50	715,706
21 Jul 11	78.39000 +1.69	78.39	76.39	77.29	1,013,850
20 Jul 11	76.70000 +0.73	76.87	76.02	76.35	529,254
19 Jul 11	75.97000 +0.05	76.60	75.96	76.05	628,034
18 Jul 11	75.92000 -1.83	77.74	75.86	77.35	1,031,846
15 Jul 11	77.75000 +1.01	78.48	75.76	76.50	1,162,836
14 Jul 11	76.74000 +0.04	77.07	76.23	76.29	487,514
13 Jul 11	76.70000 +0.85	76.88	75.40	75.85	649,976
12 Jul 11	75.85000 -1.40	76.60	74.93	76.28	1,127,456
11 Jul 11	77.25000 -0.43	78.35	76.98	77.60	928,908
08 Jul 11	77.68000 +0.28	78.19	77.40	77.45	709,848
07 Jul 11	77.40000 +1.76	77.45	75.88	75.99	1,023,766
06 Jul 11	75.64000 +0.35	75.79	74.58	75.78	980,954
05 Jul 11	75.29000 -0.98	75.94	74.37	75.53	937,292
04 Jul 11	76.27000 +0.98	76.28	75.20	75.50	670,480
01 Jul 11	75.29000 +0.35	75.32	74.37	74.81	732,552
30 Jun 11	74.94000 -0.38	75.80	74.41	75.40	623,786
29 Jun 11	75.32000 +1.52	75.39	74.29	74.33	526,764
28 Jun 11	73.80000 +0.15	74.18	73.35	73.65	493,914
27 Jun 11	73.65000 +0.44	73.87	72.93	73.01	418,026
24 Jun 11	73.21000 -0.80	74.54	72.91	74.27	731,550
23 Jun 11	74.01000 +1.01	74.51	73.14	73.31	862,126
22 Jun 11	73.00000 -2.11	74.34	72.85	74.15	1,317,814
21 Jun 11	75.11000 +0.47	75.27	74.36	75.05	542,142
20 Jun 11	74.64000 +0.09	74.98	73.62	73.84	755,806
17 Jun 11	74.55000 -0.17	75.07	73.45	74.59	1,360,226
16 Jun 11	74.72000 -0.87	75.40	74.45	75.22	807,496
15 Jun 11	75.59000 -0.25	75.89	75.17	75.85	617,748
14 Jun 11	75.84000 +0.43	76.16	75.60	75.60	611,370
13 Jun 11	75.41000 +0.04	75.86	74.95	75.44	431,366
10 Jun 11	75.37000 -1.24	76.55	75.35	76.25	903,854
09 Jun 11	76.61000 -0.20	76.94	76.06	76.94	703,124
08 Jun 11	76.81000 -0.60	77.23	76.20	77.01	566,142
07 Jun 11	77.41000 -0.07	77.86	76.59	77.43	637,870
06 Jun 11	77.48000 +0.86	77.54	76.62	76.85	624,040
03 Jun 11	76.62000 +0.24	76.76	75.68	76.46	708,242
02 Jun 11	76.38000 -0.65	77.18	76.25	76.71	590,714
01 Jun 11	77.03000 +0.64	77.32	76.18	76.57	788,502
31 May 11	76.39000 +0.76	76.69	75.75	76.00	756,750
30 May 11	75.63000 +0.26	76.40	75.50	75.60	301,172
27 May 11	75.37000 +0.70	75.71	74.67	74.86	751,020
26 May 11	74.67000 +0.51	75.40	73.99	73.99	992,036
25 May 11	74.16000 -0.11	74.64	72.05	73.27	1,179,112
24 May 11	74.27000 +0.01	74.80	73.60	74.21	893,172
23 May 11	74.26000 -0.80	74.60	73.52	74.07	1,181,032
20 May 11	75.06000 +0.06	75.40	74.70	75.00	755,904
19 May 11	75.00000 -1.30	75.70	73.66	75.68	1,358,904
18 May 11	76.30000 +0.80	76.33	75.82	75.85	707,596
17 May 11	75.50000 -1.14	76.50	74.65	76.48	1,495,562
16 May 11	76.64000 -1.57	78.00	76.12	78.00	1,064,316
13 May 11	78.21000 +0.48	78.54	77.25	77.52	952,296
12 May 11	77.73000 +1.05	77.76	75.85	76.49	1,110,562
11 May 11	76.68000 +0.00	76.93	76.21	76.56	800,308
10 May 11	76.68000 +1.13	76.70	75.64	75.89	928,238
09 May 11	75.55000 +0.55	75.55	74.76	74.90	818,532
06 May 11	75.00000 +1.02	75.27	73.49	73.77	873,260
05 May 11	73.98000 -0.35	74.34	72.92	74.16	1,367,016
04 May 11	74.33000 +0.69	75.85	74.06	75.00	2,248,602
03 May 11	73.64000 +1.63	73.74	71.86	71.87	1,475,896
02 May 11	72.01000 +0.49	72.33	71.09	71.40	698,538
29 Apr 11	71.52000 -0.03	72.74	71.42	71.83	1,037,154
28 Apr 11	71.55000 +2.45	71.82	69.48	69.50	2,008,178
27 Apr 11	69.10000 -0.07	69.39	68.60	69.39	1,028,248
26 Apr 11	69.17000 +2.08	69.17	67.48	67.81	1,220,280
21 Apr 11	67.09000 -1.11	68.90	66.99	68.49	1,151,840
20 Apr 11	68.20000 +1.07	68.35	67.25	67.38	999,888
19 Apr 11	67.13000 -0.42	67.60	66.90	67.42	604,230
18 Apr 11	67.55000 +0.34	68.16	66.87	67.30	1,466,148
15 Apr 11	67.21000 +1.55	67.49	65.73	65.73	3,528,930
14 Apr 11	65.66000 -0.33	66.01	65.45	65.84	738,730
13 Apr 11	65.99000 +0.54	66.33	65.50	65.90	954,494
12 Apr 11	65.45000 +1.41	65.76	63.81	63.81	1,549,326
11 Apr 11	64.04000 -0.41	64.47	63.40	63.44	1,443,810
08 Apr 11	64.45000 -0.72	65.39	64.18	65.39	5,817,398
07 Apr 11	65.17000 -0.30	65.72	65.17	65.41	2,396,448
06 Apr 11	65.47000 +0.30	65.75	65.02	65.50	602,090
05 Apr 11	65.17000 +0.33	65.34	64.45	64.87	590,254
04 Apr 11	64.84000 +0.56	65.10	64.01	64.28	726,788
01 Apr 11	64.28000 +0.60	64.40	63.27	64.08	826,984
31 Mar 11	63.68000 -0.07	64.34	63.61	63.80	619,142
30 Mar 11	63.75000 +0.46	64.40	63.58	63.58	730,310
29 Mar 11	63.29000 +0.04	63.46	62.81	63.26	412,298
28 Mar 11	63.25000 -0.39	64.14	63.25	63.51	545,754
25 Mar 11	63.64000 +0.68	63.82	62.78	63.05	723,166
24 Mar 11	62.96000 +0.77	63.11	61.93	62.15	612,896
23 Mar 11	62.19000 -0.25	62.54	61.69	62.38	647,334
22 Mar 11	62.44000 -0.14	62.73	62.02	62.61	689,364
21 Mar 11	62.58000 +0.67	62.84	62.00	62.02	912,466
18 Mar 11	61.91000 -1.16	63.29	61.91	63.09	2,073,664
17 Mar 11	63.07000 +0.57	63.29	62.12	62.71	904,078
16 Mar 11	62.50000 -1.07	63.74	62.43	63.66	1,400,948
15 Mar 11	63.57000 -2.69	65.60	63.52	65.60	2,022,316
14 Mar 11	66.26000 -0.21	66.75	65.91	66.08	1,158,326
11 Mar 11	66.47000 +0.13	66.57	66.00	66.11	890,858
10 Mar 11	66.34000 +0.37	66.49	65.41	65.83	839,168
09 Mar 11	65.97000 -0.12	66.93	65.91	66.30	838,528
08 Mar 11	66.09000 +0.33	66.43	65.35	65.86	684,198
07 Mar 11	65.76000 -0.03	66.53	65.57	65.73	840,366
04 Mar 11	65.79000 +0.69	66.03	65.17	65.34	1,049,682
03 Mar 11	65.10000 +0.09	65.52	64.76	65.37	838,958
02 Mar 11	65.01000 +0.01	65.29	63.37	63.37	1,463,688
01 Mar 11	65.00000 -0.51	65.81	64.80	65.74	671,348
28 Feb 11	65.51000 +0.43	65.64	64.63	65.18	732,894
25 Feb 11	65.08000 +0.36	65.11	64.17	65.00	1,012,354
24 Feb 11	64.72000 -0.28	65.88	64.14	64.78	786,582
23 Feb 11	65.00000 +0.28	65.36	64.57	64.92	821,440
22 Feb 11	64.72000 -0.78	65.39	64.21	65.28	1,397,522
21 Feb 11	65.50000 +2.80	65.99	64.10	64.22	3,189,308
18 Feb 11	62.70000 +0.11	62.93	62.22	62.92	866,132
17 Feb 11	62.59000 -0.55	63.45	62.11	63.15	1,073,512
16 Feb 11	63.14000 -0.01	63.50	62.81	63.19	872,258
15 Feb 11	63.15000 -0.01	63.42	62.88	63.19	602,176
14 Feb 11	63.16000 +0.06	63.42	62.87	63.20	531,282
11 Feb 11	63.10000 -0.73	63.70	62.93	63.70	1,005,538
10 Feb 11	63.83000 -0.05	63.99	63.62	63.78	598,668
09 Feb 11	63.88000 -0.62	64.62	63.73	64.36	693,418
08 Feb 11	64.50000 -0.09	64.65	64.06	64.63	584,364
07 Feb 11	64.59000 +0.77	65.00	63.97	64.15	1,098,932
04 Feb 11	63.82000 +0.09	64.11	63.37	63.85	647,068
03 Feb 11	63.73000 +0.36	63.94	63.25	63.25	1,137,180
02 Feb 11	63.37000 +0.70	63.61	62.26	62.66	1,028,390
01 Feb 11	62.67000 +0.17	62.85	62.20	62.80	784,948
31 Jan 11	62.50000 +0.56	62.88	61.99	62.00	1,095,960
28 Jan 11	61.94000 -0.60	62.55	61.90	62.35	703,658
27 Jan 11	62.54000 +0.59	62.85	61.50	61.70	1,245,136
26 Jan 11	61.95000 +0.15	62.49	61.74	61.85	1,243,024
25 Jan 11	61.80000 +1.52	62.00	59.72	60.20	2,501,980
24 Jan 11	60.28000 -0.13	60.49	59.84	60.21	592,570
21 Jan 11	60.41000 +0.60	60.41	59.15	59.41	2,259,188
20 Jan 11	59.81000 -0.74	61.13	59.60	60.54	1,097,246
19 Jan 11	60.55000 +0.71	61.24	59.86	60.11	1,567,988
18 Jan 11	59.84000 +0.06	60.10	59.04	59.80	953,826
17 Jan 11	59.78000 -0.20	60.45	59.74	59.95	595,822
14 Jan 11	59.98000 -0.51	60.55	59.75	60.43	582,196
13 Jan 11	60.49000 -0.03	61.00	60.22	60.77	763,014
12 Jan 11	60.52000 +0.19	61.34	60.33	60.34	948,978
11 Jan 11	60.33000 -0.20	60.76	59.80	60.67	782,708
10 Jan 11	60.53000 -0.50	61.00	60.28	60.94	633,164
07 Jan 11	61.03000 +0.22	61.29	60.14	60.60	536,786
06 Jan 11	60.81000 -0.08	61.17	60.60	61.10	633,868
05 Jan 11	60.89000 +0.42	61.17	60.36	60.50	973,462
04 Jan 11	60.47000 +0.23	60.81	59.67	60.33	619,458
03 Jan 11	60.24000 +0.39	60.69	59.90	60.05	565,488
30 Dec 10	59.85000 -0.95	60.89	59.85	60.86	386,568
29 Dec 10	60.80000 +0.16	60.86	60.55	60.79	225,318
28 Dec 10	60.64000 +0.37	60.64	60.13	60.43	243,282
27 Dec 10	60.27000 -0.32	61.05	60.03	60.74	290,628
23 Dec 10	60.59000 +0.23	60.68	60.29	60.42	260,208
22 Dec 10	60.36000 -0.07	60.60	59.96	60.45	502,540
21 Dec 10	60.43000 +0.49	60.50	60.02	60.10	618,112
20 Dec 10	59.94000 -0.16	60.78	59.89	60.29	741,058
17 Dec 10	60.10000 -0.49	60.83	59.90	60.83	1,860,614
16 Dec 10	60.59000 -0.28	61.14	60.54	60.89	665,096
15 Dec 10	60.87000 -0.12	60.97	60.45	60.88	735,818
14 Dec 10	60.99000 +0.22	61.00	60.27	60.73	635,188
13 Dec 10	60.77000 -0.30	61.25	60.58	61.25	643,628
10 Dec 10	61.07000 +0.37	61.44	60.53	60.70	820,738
09 Dec 10	60.70000 +0.01	61.04	60.30	60.75	779,996
08 Dec 10	60.69000 +0.35	61.16	60.12	60.45	825,598
07 Dec 10	60.34000 -0.64	61.05	60.19	60.96	831,290
06 Dec 10	60.98000 +0.13	61.09	60.34	60.95	365,878
03 Dec 10	60.85000 -0.70	61.57	60.64	61.55	725,520
02 Dec 10	61.55000 -0.17	61.73	60.65	61.67	971,488
01 Dec 10	61.72000 +1.58	61.72	60.25	60.60	1,296,770
30 Nov 10	60.14000 -0.54	61.08	59.88	60.60	1,132,744
29 Nov 10	60.68000 -0.36	61.50	60.43	61.14	1,080,756
26 Nov 10	61.04000 +0.01	61.78	59.55	60.95	1,940,150
25 Nov 10	61.03000 +2.23	61.18	58.88	58.93	1,960,900
24 Nov 10	58.80000 +0.42	59.19	58.00	58.41	811,452
23 Nov 10	58.38000 -0.66	59.10	58.38	59.00	657,562
22 Nov 10	59.04000 -0.06	59.69	59.00	59.68	816,686
19 Nov 10	59.10000 -0.37	59.59	58.70	59.55	902,462
18 Nov 10	59.47000 +1.72	59.76	57.75	57.98	1,538,268
17 Nov 10	57.75000 -0.15	58.27	57.10	57.98	1,091,532
16 Nov 10	57.90000 -0.40	58.30	57.82	58.20	695,380
15 Nov 10	58.30000 -0.16	58.59	58.16	58.40	839,110
12 Nov 10	58.46000 +0.06	58.85	58.20	58.20	987,790
11 Nov 10	58.40000 +0.03	58.72	58.20	58.50	961,138
10 Nov 10	58.37000 +0.20	58.50	57.81	58.17	1,051,278
09 Nov 10	58.17000 -0.35	58.49	58.03	58.40	1,070,628
08 Nov 10	58.52000 +0.13	58.74	58.00	58.12	750,370
05 Nov 10	58.39000 -0.29	58.85	58.18	58.75	1,186,638
04 Nov 10	58.68000 -0.35	59.20	58.25	59.20	1,416,164
03 Nov 10	59.03000 -0.65	59.92	58.75	59.92	1,208,274
02 Nov 10	59.68000 +0.00	60.14	59.43	59.88	1,099,746
01 Nov 10	59.68000 -0.17	60.20	59.21	60.20	955,616
29 Oct 10	59.85000 +1.10	60.05	58.70	58.75	1,674,666
28 Oct 10	58.75000 +0.47	59.10	57.98	58.79	2,271,678
27 Oct 10	58.28000 -1.67	60.30	57.93	60.17	3,075,060
26 Oct 10	59.95000 -1.19	62.27	59.50	61.50	2,919,632
25 Oct 10	61.14000 +0.45	61.21	60.54	60.93	1,127,292
22 Oct 10	60.69000 +0.19	60.93	60.50	60.70	692,714
21 Oct 10	60.50000 -0.40	61.03	60.38	60.75	1,169,556
20 Oct 10	60.90000 -0.08	61.05	60.60	60.90	840,320
19 Oct 10	60.98000 -0.10	61.09	60.69	61.08	970,944
18 Oct 10	61.08000 -0.02	61.19	60.93	61.15	671,448
15 Oct 10	61.10000 +0.09	61.49	60.47	61.19	1,146,636
14 Oct 10	61.01000 -0.10	61.29	60.73	61.29	770,032
13 Oct 10	61.11000 +0.66	61.46	60.39	60.44	939,316
12 Oct 10	60.45000 -0.32	60.78	59.93	60.61	1,097,980
11 Oct 10	60.77000 -0.70	61.02	60.52	60.60	815,740
08 Oct 10	61.47000 +0.57	61.48	60.97	61.00	757,674
07 Oct 10	60.90000 -0.11	61.43	60.65	60.81	1,148,626
06 Oct 10	61.01000 +0.00	61.60	60.98	61.31	949,700
05 Oct 10	61.01000 +0.00	61.29	60.78	61.23	909,022
04 Oct 10	61.01000 +0.11	61.50	60.49	61.27	782,092
01 Oct 10	60.90000 -0.72	62.15	60.60	62.15	1,252,774
30 Sep 10	61.62000 -0.44	62.56	61.59	61.81	1,025,106
29 Sep 10	62.06000 -0.33	62.68	61.87	62.59	990,172
28 Sep 10	62.39000 +0.29	62.85	61.95	62.02	1,471,114
27 Sep 10	62.10000 -0.90	62.72	61.86	62.52	2,324,794
24 Sep 10	63.00000 -7.18	65.40	62.89	65.12	6,180,346
23 Sep 10	70.18000 -0.47	71.18	69.05	71.00	1,079,118
22 Sep 10	70.65000 -1.57	72.12	70.32	72.04	974,336
21 Sep 10	72.22000 +0.02	72.34	71.54	72.10	783,688
20 Sep 10	72.20000 +0.42	72.25	71.65	71.89	684,906
17 Sep 10	71.78000 +0.66	72.43	71.13	71.90	2,282,558
16 Sep 10	71.12000 -0.58	72.07	71.00	71.62	642,030
15 Sep 10	71.70000 -0.21	72.00	70.65	71.87	710,800
14 Sep 10	71.91000 -0.21	72.40	70.91	72.40	1,142,158
13 Sep 10	72.12000 -0.16	72.53	71.55	72.09	727,204
10 Sep 10	72.28000 +0.90	72.43	70.55	71.20	844,832
09 Sep 10	71.38000 -0.49	71.79	70.63	71.68	933,984
08 Sep 10	71.87000 +0.99	71.96	70.22	70.61	937,224
07 Sep 10	70.88000 +0.35	70.88	70.02	70.35	525,000
06 Sep 10	70.53000 -0.49	72.00	70.13	71.10	880,556
03 Sep 10	71.02000 +1.90	71.45	69.25	69.26	1,647,942
02 Sep 10	69.12000 -0.22	69.80	68.80	69.34	786,954
01 Sep 10	69.34000 +0.80	69.34	67.99	68.72	712,350
31 Aug 10	68.54000 -0.29	68.54	67.77	68.06	765,590
30 Aug 10	68.83000 -0.17	69.32	68.31	69.06	453,628
27 Aug 10	69.00000 +1.21	69.25	67.57	67.61	1,070,410
26 Aug 10	67.79000 -0.01	68.19	67.46	68.10	588,418
25 Aug 10	67.80000 -0.40	68.24	67.37	68.09	930,864
24 Aug 10	68.20000 -0.54	68.91	67.96	68.47	1,047,376
23 Aug 10	68.74000 +1.49	68.74	67.35	67.59	870,334
20 Aug 10	67.25000 -0.81	67.83	66.62	67.83	1,311,964
19 Aug 10	68.06000 -1.41	70.18	68.06	69.80	1,107,750
18 Aug 10	69.47000 +0.34	69.89	68.60	68.76	870,744
17 Aug 10	69.13000 -0.28	69.74	68.87	69.49	506,458
16 Aug 10	69.41000 +1.61	69.46	68.14	68.29	924,314
13 Aug 10	67.80000 -0.84	69.18	67.55	69.18	966,326
12 Aug 10	68.64000 +0.18	69.12	68.04	68.40	861,178
11 Aug 10	68.46000 -0.79	69.34	68.23	69.00	848,150
10 Aug 10	69.25000 -0.38	69.91	69.25	69.70	930,598
09 Aug 10	69.63000 +1.51	69.64	68.81	68.94	676,384
06 Aug 10	68.12000 -1.14	69.60	68.06	69.50	948,438
05 Aug 10	69.26000 +0.79	69.46	68.61	68.70	859,430
04 Aug 10	68.47000 +0.16	68.66	67.71	68.23	1,042,122
03 Aug 10	68.31000 -0.58	68.95	68.10	68.59	1,011,168
02 Aug 10	68.89000 +0.59	69.01	68.00	68.11	973,316
30 Jul 10	68.30000 +1.14	68.72	66.83	67.84	1,542,078
29 Jul 10	67.16000 +2.96	68.20	65.66	65.71	3,235,900
28 Jul 10	64.20000 -0.05	65.54	63.71	65.50	950,264
27 Jul 10	64.25000 +1.54	64.68	62.83	62.92	1,455,064
26 Jul 10	62.71000 +0.18	63.20	62.33	62.66	574,350
23 Jul 10	62.53000 -0.25	62.81	62.16	62.81	718,326
22 Jul 10	62.78000 +0.76	62.94	61.56	61.98	636,866
21 Jul 10	62.02000 -0.53	62.90	61.55	62.90	960,330
20 Jul 10	62.55000 -0.15	63.05	62.34	62.76	668,068
19 Jul 10	62.70000 +0.46	62.91	61.95	62.31	534,038
16 Jul 10	62.24000 -1.81	64.60	62.20	64.20	1,363,496
15 Jul 10	64.05000 +0.15	64.37	63.71	63.81	1,309,294
14 Jul 10	63.90000 +1.76	64.01	62.09	62.48	1,543,720
13 Jul 10	62.14000 +1.13	62.39	60.86	60.86	972,752
12 Jul 10	61.01000 +1.11	61.23	60.04	60.10	752,268
09 Jul 10	59.90000 +0.23	59.97	59.23	59.82	953,848
08 Jul 10	59.67000 -0.17	60.09	59.47	60.09	871,292
07 Jul 10	59.84000 +0.45	59.91	58.79	58.81	1,111,998
06 Jul 10	59.39000 +1.28	59.63	58.00	58.45	916,952
05 Jul 10	58.11000 -0.26	58.56	57.96	58.32	403,086
02 Jul 10	58.37000 -0.33	59.19	58.28	59.03	839,848
01 Jul 10	58.70000 -1.29	59.82	58.33	59.25	987,394
30 Jun 10	59.99000 -0.37	61.05	59.88	60.49	728,510
29 Jun 10	60.36000 -1.27	61.27	60.05	60.90	896,408
28 Jun 10	61.63000 -0.15	62.17	61.51	61.80	678,946
25 Jun 10	61.78000 -0.09	62.69	61.40	61.92	744,972
24 Jun 10	61.87000 -0.04	62.19	61.41	62.19	582,858
23 Jun 10	61.91000 +0.33	62.11	61.11	61.48	653,446
22 Jun 10	61.58000 +0.11	62.14	61.31	61.31	695,558
21 Jun 10	61.47000 -0.52	62.79	61.17	62.51	787,640
18 Jun 10	61.99000 +0.14	62.41	61.65	62.00	1,979,488
17 Jun 10	61.85000 -0.15	62.19	61.68	62.00	884,748
16 Jun 10	62.00000 +0.05	62.30	61.54	62.14	935,784
15 Jun 10	61.95000 +1.76	62.10	60.05	60.10	1,578,154
14 Jun 10	60.19000 +0.24	60.30	59.70	60.00	692,938
11 Jun 10	59.95000 -0.77	60.95	59.45	60.95	1,602,984
10 Jun 10	60.72000 +1.01	60.87	59.53	59.60	872,870
09 Jun 10	59.71000 +0.41	59.83	58.95	59.50	799,104
08 Jun 10	59.30000 -0.03	60.10	59.00	59.83	862,234
07 Jun 10	59.33000 -0.49	59.75	58.95	59.58	478,652
04 Jun 10	59.82000 -0.68	60.56	59.71	60.31	911,138
03 Jun 10	60.50000 +0.63	60.88	60.04	60.19	834,838
02 Jun 10	59.87000 +1.09	60.02	58.12	58.46	1,195,032
01 Jun 10	58.78000 +0.04	59.17	57.99	58.71	1,129,502
31 May 10	58.74000 -0.46	59.17	58.45	59.17	794,938
28 May 10	59.20000 +0.80	59.39	58.48	58.68	1,635,290
27 May 10	58.40000 +0.46	58.63	57.92	58.40	1,321,546
26 May 10	57.94000 +0.29	58.52	57.52	57.93	1,367,018
25 May 10	57.65000 -1.48	58.50	57.39	58.30	1,620,564
24 May 10	59.13000 +0.23	59.31	58.22	59.06	1,125,244
21 May 10	58.90000 -2.19	60.99	57.92	60.99	2,909,902
20 May 10	61.09000 -0.31	61.86	60.77	61.86	1,847,364
19 May 10	61.40000 -0.15	61.84	61.33	61.45	1,137,110
18 May 10	61.55000 +0.81	61.64	60.84	61.17	1,093,170
17 May 10	60.74000 -0.12	61.60	60.36	60.36	653,282
14 May 10	60.86000 -0.70	62.20	60.61	61.64	1,212,412
13 May 10	61.56000 +0.36	61.80	61.21	61.67	541,962
12 May 10	61.20000 +1.00	61.63	59.75	60.14	1,333,794
11 May 10	60.20000 +0.08	60.27	59.31	59.99	1,187,940
10 May 10	60.12000 +0.59	60.50	59.50	59.95	1,627,730
07 May 10	59.53000 -2.15	62.02	58.46	60.95	2,980,674
06 May 10	61.68000 +0.39	61.80	61.11	61.35	1,384,220
05 May 10	61.29000 -0.65	62.09	61.19	61.62	1,316,118
04 May 10	61.94000 -0.08	62.47	61.78	62.34	1,228,024
03 May 10	62.02000 +0.16	62.24	61.70	61.86	1,057,392
30 Apr 10	61.86000 -0.99	62.86	61.45	62.79	1,385,926
29 Apr 10	62.85000 -0.03	63.10	61.50	62.93	1,746,178
28 Apr 10	62.88000 -1.44	64.45	62.65	64.00	3,110,226
27 Apr 10	64.32000 +1.10	64.87	63.20	63.21	2,615,398
26 Apr 10	63.22000 -0.59	63.44	62.57	63.44	1,523,472
23 Apr 10	63.81000 +0.68	64.11	62.72	63.25	2,026,922
22 Apr 10	63.13000 +1.28	63.90	62.89	62.91	3,517,364
21 Apr 10	61.85000 +0.50	62.01	60.78	61.09	1,649,930
20 Apr 10	61.35000 +1.10	61.42	60.19	60.30	1,280,184
19 Apr 10	60.25000 -0.28	60.67	59.96	60.31	696,754
16 Apr 10	60.53000 +0.02	60.79	59.70	60.11	1,736,198
15 Apr 10	60.51000 +0.15	60.82	60.16	60.55	815,914
14 Apr 10	60.36000 -0.41	60.90	60.36	60.90	1,109,864
13 Apr 10	60.77000 -0.04	60.95	60.21	60.80	839,114
12 Apr 10	60.81000 -0.76	60.98	60.53	60.98	1,300,514
09 Apr 10	61.57000 +0.72	61.92	60.91	61.04	1,951,390
08 Apr 10	60.85000 +0.35	61.12	60.28	60.59	2,567,592
07 Apr 10	60.50000 +0.70	60.73	59.50	59.80	1,111,166
06 Apr 10	59.80000 -0.20	60.32	59.66	60.32	1,072,044
01 Apr 10	60.00000 +0.00	60.60	59.86	60.34	780,850
31 Mar 10	60.00000 +0.16	60.29	59.84	59.91	1,042,128
30 Mar 10	59.84000 +0.23	60.20	59.64	59.79	878,568
29 Mar 10	59.61000 +0.19	59.72	59.11	59.42	772,680
26 Mar 10	59.42000 -0.17	59.50	59.01	59.48	883,020
25 Mar 10	59.59000 +0.23	59.59	59.07	59.36	1,284,910
24 Mar 10	59.36000 -0.37	60.26	58.92	59.75	1,934,986
23 Mar 10	59.73000 -0.56	59.94	58.63	59.00	2,100,094
22 Mar 10	60.29000 +0.05	60.51	59.90	60.23	898,258
19 Mar 10	60.24000 +0.15	60.24	59.67	60.06	1,377,960
18 Mar 10	60.09000 -0.04	60.40	59.74	60.25	966,826
17 Mar 10	60.13000 -0.67	60.90	59.87	60.84	1,066,004
16 Mar 10	60.80000 -0.02	61.10	60.65	61.10	535,642
15 Mar 10	60.82000 +0.05	61.17	60.53	60.88	704,492
12 Mar 10	60.77000 +0.03	60.98	60.25	60.85	853,052
11 Mar 10	60.74000 -0.58	61.34	60.72	61.30	808,460
10 Mar 10	61.32000 +0.45	61.32	60.62	60.62	985,390
09 Mar 10	60.87000 -0.09	61.20	60.61	60.90	831,174
08 Mar 10	60.96000 -0.04	61.38	60.64	61.31	887,882
05 Mar 10	61.00000 +0.09	61.31	60.64	61.20	1,011,674
04 Mar 10	60.91000 +0.28	61.20	60.27	60.43	1,367,048
03 Mar 10	60.63000 +0.98	60.89	59.36	59.59	1,642,120
02 Mar 10	59.65000 +0.15	59.71	59.16	59.59	1,843,714
01 Mar 10	59.50000 +1.70	59.50	56.85	56.86	3,371,876
26 Feb 10	57.80000 +0.18	57.80	57.06	57.50	1,548,884
25 Feb 10	57.62000 -1.13	58.77	57.15	58.50	2,476,498
24 Feb 10	58.75000 +0.75	58.91	57.56	58.44	4,164,796
23 Feb 10	58.00000 -6.48	60.85	57.74	60.50	8,851,778
22 Feb 10	64.48000 -0.78	65.52	64.42	65.25	1,067,902
19 Feb 10	65.26000 +0.76	65.47	64.10	64.33	710,518
18 Feb 10	64.50000 +0.72	64.64	63.76	63.81	476,478
17 Feb 10	63.78000 -0.30	64.38	63.32	64.22	1,116,632
16 Feb 10	64.08000 +0.32	64.22	63.10	64.07	630,710
15 Feb 10	63.76000 +0.10	64.23	63.56	63.77	375,582
12 Feb 10	63.66000 +0.62	63.98	63.20	63.48	836,588
11 Feb 10	63.04000 +0.43	63.36	62.66	62.88	829,596
10 Feb 10	62.61000 -0.39	63.31	62.48	63.31	856,802
09 Feb 10	63.00000 -0.14	64.04	62.61	63.23	790,522
08 Feb 10	63.14000 +0.59	63.34	62.55	62.82	705,456
05 Feb 10	62.55000 -0.96	63.82	62.55	63.38	1,002,862
04 Feb 10	63.51000 -0.61	64.40	63.38	64.28	709,690
03 Feb 10	64.12000 -0.20	64.79	64.04	64.30	636,564
02 Feb 10	64.32000 +0.19	64.50	64.02	64.05	491,318
01 Feb 10	64.13000 -0.38	64.88	64.06	64.47	514,490
29 Jan 10	64.51000 +0.83	64.51	63.52	63.95	1,365,440
28 Jan 10	63.68000 -1.47	65.74	63.68	65.55	1,194,090
27 Jan 10	65.15000 -1.16	65.98	65.14	65.78	619,760
26 Jan 10	66.31000 +0.75	66.31	64.91	65.00	855,966
25 Jan 10	65.56000 -0.01	65.83	64.62	65.27	897,776
22 Jan 10	65.57000 -0.75	66.50	65.51	65.99	878,868
21 Jan 10	66.32000 -1.35	67.93	66.14	67.64	1,271,552
20 Jan 10	67.67000 +1.41	68.72	66.83	66.83	2,018,540
19 Jan 10	66.26000 +0.71	66.36	65.01	65.55	650,412
18 Jan 10	65.55000 -0.74	65.77	65.07	65.38	622,034
15 Jan 10	66.29000 +1.02	66.55	65.35	65.63	1,619,822
14 Jan 10	65.27000 +0.27	65.71	65.07	65.34	1,005,158
13 Jan 10	65.00000 +0.03	65.40	64.75	65.28	702,298
12 Jan 10	64.97000 -0.64	65.70	64.52	65.46	940,710
11 Jan 10	65.61000 +0.23	66.04	65.16	65.70	508,154
08 Jan 10	65.38000 -0.67	66.38	64.60	66.05	730,274
07 Jan 10	66.05000 +1.36	66.18	64.59	64.59	1,088,580
06 Jan 10	64.69000 -0.04	65.21	64.14	64.80	511,138
05 Jan 10	64.73000 -0.48	65.17	64.38	65.09	488,178
04 Jan 10	65.21000 +0.05	65.71	64.87	65.20	752,504
30 Dec 09	65.16000 +0.07	65.20	64.55	65.10	212,934
29 Dec 09	65.09000 +0.50	65.10	64.66	64.70	243,964
28 Dec 09	64.59000 +0.00	65.35	64.36	65.20	247,566