FUNDMANAGER.co.uk

MTU Aero Engines AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	332.79999 -14.50	342.90	332.80	341.30	96,046
21 Oct 26	347.29999 -0.10	351.70	342.70	347.00	87,486
20 Oct 26	347.39999 +0.60	352.00	332.80	346.00	143,565
19 Oct 26	346.79999 -6.10	350.70	343.90	350.00	100,281
16 Oct 26	352.89999 -0.10	358.30	351.80	357.50	125,119
15 Oct 26	353.00000 -4.30	359.60	349.20	354.20	117,844
14 Oct 26	357.29999 +8.20	362.00	351.50	353.50	142,440
13 Oct 26	349.10001 -1.60	353.90	347.70	350.30	106,913
12 Oct 26	350.70001 +1.80	351.80	348.10	349.30	67,416
09 Oct 26	348.89999 +5.20	350.70	343.90	348.90	114,483
08 Oct 26	343.70001 -7.40	348.70	340.00	348.70	148,705
07 Oct 26	351.10001 -14.60	363.80	351.10	361.10	113,438
06 Oct 26	365.70001 -4.60	379.00	364.20	375.00	101,585
05 Oct 26	370.29999 +0.10	373.10	367.60	370.50	108,272
02 Oct 26	370.20001 +1.80	376.00	367.50	369.30	145,707
01 Oct 26	368.39999 -6.20	378.80	368.40	371.80	106,117
30 Sep 26	374.60001 +3.60	380.90	369.90	369.90	161,500
29 Sep 26	371.00000 +2.90	376.60	367.80	370.10	118,102
28 Sep 26	368.10001 -1.80	374.50	367.80	371.80	117,240
25 Sep 26	369.89999 +1.80	373.40	367.40	370.00	145,172
24 Sep 26	368.10001 +4.40	372.30	361.70	371.00	172,661
23 Sep 26	363.70001 +5.80	365.90	357.10	363.00	127,190
22 Sep 26	357.89999 +7.70	360.30	346.50	348.40	177,001
21 Sep 26	350.20001 +10.30	350.20	344.20	344.60	123,286
18 Sep 26	339.89999 -5.80	346.00	339.20	345.60	292,426
17 Sep 26	345.70001 +6.90	346.60	339.20	340.80	132,212
16 Sep 26	338.79999 +5.30	340.10	333.00	337.90	92,921
15 Sep 26	333.50000 +5.30	337.00	328.70	329.50	95,944
14 Sep 26	328.20001 -15.50	343.40	327.10	340.00	146,876
11 Sep 26	343.70001 +5.30	344.20	338.40	338.70	94,679
10 Sep 26	338.39999 -5.30	349.40	337.20	344.10	104,102
09 Sep 26	343.70001 -11.30	354.80	343.70	349.10	133,474
08 Sep 26	355.00000 +3.40	355.60	349.40	350.30	90,369
07 Sep 26	351.60001 +4.00	358.80	345.60	346.70	77,887
04 Sep 26	347.60001 +3.10	351.10	343.30	344.40	115,799
03 Sep 26	344.50000 +1.70	344.50	337.30	342.30	181,368
02 Sep 26	342.79999 -1.20	347.80	340.30	341.20	114,051
01 Sep 26	344.00000 -8.10	350.00	340.60	350.00	153,700
31 Aug 26	352.10001 -7.50	357.10	350.40	355.20	111,944
28 Aug 26	359.60001 +1.00	363.50	357.10	361.70	143,213
27 Aug 26	358.60001 -7.10	365.90	357.40	364.00	107,629
26 Aug 26	365.70001 +8.90	369.80	352.70	352.70	115,272
25 Aug 26	356.79999 +3.80	360.40	355.10	355.50	83,423
24 Aug 26	353.00000 +0.60	357.40	352.40	356.10	100,695
21 Aug 26	352.39999 -6.90	358.00	351.50	358.00	143,316
20 Aug 26	359.29999 -6.60	367.00	359.20	365.80	93,287
19 Aug 26	365.89999 -7.70	377.40	364.50	375.20	98,105
18 Aug 26	373.60001 -7.80	380.80	371.20	380.00	96,898
17 Aug 26	381.39999 -1.30	385.40	379.30	382.20	86,723
14 Aug 26	382.70001 +5.70	385.50	379.50	379.50	99,095
13 Aug 26	377.00000 -0.40	381.50	375.80	379.70	86,762
12 Aug 26	377.39999 +1.70	380.60	375.00	375.70	72,189
11 Aug 26	375.70001 +0.00	378.30	372.20	374.60	108,601
10 Aug 26	375.70001 +4.90	375.80	366.90	368.70	87,418
07 Aug 26	370.79999 -2.90	379.00	366.00	366.70	120,684
06 Aug 26	373.70001 -3.30	383.80	372.70	376.70	124,091
05 Aug 26	377.00000 +7.30	380.80	374.00	374.00	136,870
04 Aug 26	369.70001 +0.20	376.40	363.60	372.40	141,491
03 Aug 26	369.50000 +7.70	374.00	367.00	368.00	180,022
31 Jul 26	361.79999 +3.60	364.60	353.50	362.00	184,096
30 Jul 26	358.20001 +1.60	371.90	351.10	358.00	280,621
29 Jul 26	356.60001 -2.00	363.10	355.90	359.90	169,189
28 Jul 26	358.60001 +8.50	363.30	351.00	352.10	151,610
27 Jul 26	350.10001 +7.50	355.40	345.70	351.10	131,293
24 Jul 26	342.60001 +6.30	343.30	333.90	334.90	66,569
23 Jul 26	336.29999 -4.60	342.30	334.00	339.10	151,203
22 Jul 26	340.89999 +4.90	346.00	337.00	337.00	128,795
21 Jul 26	336.00000 +1.90	337.90	332.10	336.10	85,814
20 Jul 26	334.10001 -7.60	341.00	333.70	339.90	149,791
17 Jul 26	341.70001 -4.40	343.70	337.90	340.80	120,466
16 Jul 26	346.10001 -2.90	349.10	339.70	347.00	106,510
15 Jul 26	349.00000 -1.80	351.90	341.90	347.50	94,564
14 Jul 26	350.79999 -2.70	354.30	343.90	350.00	130,017
13 Jul 26	353.50000 -8.60	359.20	352.10	357.80	81,259
10 Jul 26	362.10001 +0.10	366.80	358.50	364.00	135,831
09 Jul 26	362.00000 +6.70	364.60	354.00	361.00	121,420
08 Jul 26	355.29999 -12.80	362.90	348.40	362.90	230,797
07 Jul 26	368.10001 -8.20	380.00	364.20	375.00	218,004
06 Jul 26	376.29999 -2.30	382.00	372.90	378.60	158,010
03 Jul 26	378.60001 +4.80	382.50	375.50	376.30	205,702
02 Jul 26	373.79999 +4.10	379.20	365.90	365.90	245,960
01 Jul 26	369.70001 +5.80	374.20	364.80	365.00	219,920
30 Jun 26	363.89999 +4.80	367.70	357.70	358.80	189,360
29 Jun 26	359.10001 +0.70	359.50	353.20	357.30	116,553
26 Jun 26	358.39999 -4.40	362.50	351.30	358.40	147,597
25 Jun 26	362.79999 +4.90	367.80	354.00	359.20	222,363
24 Jun 26	357.89999 +20.10	359.30	340.60	343.90	256,585
23 Jun 26	337.79999 +0.00	344.30	332.70	334.50	201,993
22 Jun 26	337.79999 +5.00	338.70	331.90	333.70	173,095
19 Jun 26	332.79999 -8.40	343.20	332.80	339.50	456,611
18 Jun 26	341.20001 +10.90	341.90	328.30	332.60	270,456
17 Jun 26	330.29999 +6.40	332.50	324.50	325.00	193,480
16 Jun 26	323.89999 -1.30	333.00	323.90	325.70	159,336
15 Jun 26	325.20001 +13.20	335.60	324.80	327.60	228,330
12 Jun 26	312.00000 +5.30	321.90	308.60	316.70	221,170
11 Jun 26	306.70001 +6.40	306.70	296.00	297.40	226,543
10 Jun 26	300.29999 -3.20	304.80	295.40	302.80	144,887
09 Jun 26	303.50000 +1.40	308.20	296.40	301.00	176,185
08 Jun 26	302.10001 +0.30	304.20	289.80	292.00	188,015
05 Jun 26	301.79999 +1.20	304.90	297.80	300.00	120,210
04 Jun 26	300.60001 +6.60	301.00	294.70	294.70	113,417
03 Jun 26	294.00000 -6.20	296.80	290.80	296.30	134,841
02 Jun 26	300.20001 -1.60	310.80	299.30	307.80	111,238
01 Jun 26	301.79999 -11.50	313.00	301.10	311.50	160,581
29 May 26	313.29999 -2.10	322.40	311.70	318.00	384,241
28 May 26	315.39999 +4.00	318.00	307.30	309.00	203,956
27 May 26	311.39999 +9.10	314.40	303.10	304.00	210,268
26 May 26	302.29999 -11.80	314.90	302.30	314.00	220,876
25 May 26	314.10001 +18.10	317.90	308.10	308.70	179,222
22 May 26	296.00000 +8.80	296.70	285.40	291.90	206,151
21 May 26	287.20001 -0.20	292.40	284.50	289.00	207,756
20 May 26	287.39999 +12.10	290.00	273.70	274.90	208,658
19 May 26	275.29999 +1.10	281.10	272.90	273.50	145,231
18 May 26	274.20001 +1.10	279.40	265.20	267.40	216,358
15 May 26	273.10001 -14.50	285.70	273.10	283.70	233,217
14 May 26	287.60001 +0.00	291.70	286.10	288.40	120,045
13 May 26	287.60001 -2.40	294.10	284.10	292.80	111,009
12 May 26	290.00000 -5.50	294.60	289.50	291.00	146,609
11 May 26	295.50000 -9.50	303.60	292.60	300.20	244,426
08 May 26	305.00000 -12.40	312.90	303.80	312.10	232,766
07 May 26	317.39999 +2.50	326.10	312.30	315.60	364,406
06 May 26	314.89999 +29.00	320.60	288.90	289.00	571,681
05 May 26	285.89999 +3.50	286.00	281.10	284.60	188,895
04 May 26	282.39999 -8.90	294.30	281.80	292.00	209,874
30 Apr 26	291.29999 +7.90	294.20	276.60	279.70	343,622
29 Apr 26	283.39999 -3.50	287.20	282.10	286.50	198,166
28 Apr 26	286.89999 -2.60	290.40	284.80	286.40	238,205
27 Apr 26	289.50000 -2.30	293.90	287.40	291.90	163,636
24 Apr 26	291.79999 -11.20	296.00	287.10	292.50	272,036
23 Apr 26	303.00000 +2.90	305.20	296.30	300.20	149,308
22 Apr 26	300.10001 -11.80	314.90	299.10	313.50	263,636
21 Apr 26	311.89999 -19.20	333.00	311.90	330.90	326,487
20 Apr 26	331.10001 -15.00	340.50	331.10	339.50	168,609
17 Apr 26	346.10001 +16.90	353.10	327.20	328.10	281,539
16 Apr 26	329.20001 -5.40	338.90	326.00	337.30	171,974
15 Apr 26	334.60001 -0.80	335.80	331.10	334.10	138,861
14 Apr 26	335.39999 +10.60	342.30	329.50	331.00	197,886
13 Apr 26	324.79999 -2.90	328.00	318.70	321.70	135,327
10 Apr 26	327.70001 -2.90	332.30	326.20	328.50	128,333
09 Apr 26	330.60001 -3.00	333.00	327.80	332.40	121,411
08 Apr 26	333.60001 +20.60	339.60	329.40	333.20	214,953
07 Apr 26	313.00000 -3.30	322.10	309.70	321.60	146,956
02 Apr 26	316.29999 -5.90	319.10	310.40	315.60	177,505
01 Apr 26	322.20001 +12.20	323.30	316.10	321.80	200,992
31 Mar 26	310.00000 +11.60	310.00	293.90	296.10	208,635
30 Mar 26	298.39999 +1.50	302.00	294.00	295.70	294,855
27 Mar 26	296.89999 -12.70	308.20	296.90	308.10	190,802
26 Mar 26	309.60001 -10.60	317.60	307.20	317.60	136,884
25 Mar 26	320.20001 +8.20	321.00	316.50	317.10	195,176
24 Mar 26	312.00000 +0.80	313.10	305.30	311.20	194,386
23 Mar 26	311.20001 +4.70	318.30	293.20	302.20	222,798
20 Mar 26	306.50000 -10.60	320.10	305.30	318.00	399,333
19 Mar 26	317.10001 -17.40	331.30	316.50	331.00	238,529
18 Mar 26	334.50000 +1.90	339.30	333.50	335.00	172,222
17 Mar 26	332.60001 -2.90	337.80	330.70	335.40	147,133
16 Mar 26	335.50000 +1.90	337.30	329.40	333.00	129,342
13 Mar 26	333.60001 -8.10	340.70	333.00	340.00	172,176
12 Mar 26	341.70001 -8.70	355.30	338.60	351.90	196,934
11 Mar 26	350.39999 -2.00	352.80	345.20	350.60	131,524
10 Mar 26	352.39999 +11.50	353.80	346.60	350.00	148,820
09 Mar 26	340.89999 -10.10	346.10	331.90	345.10	154,654
06 Mar 26	351.00000 +2.70	352.80	344.80	350.10	118,989
05 Mar 26	348.29999 -7.60	364.90	348.20	358.00	192,173
04 Mar 26	355.89999 +8.50	357.20	345.80	346.20	162,545
03 Mar 26	347.39999 -8.40	357.90	341.70	355.70	246,888
02 Mar 26	355.79999 -9.60	358.90	345.70	351.10	183,711
27 Feb 26	365.39999 -4.10	370.30	358.80	369.20	734,093
26 Feb 26	369.50000 -11.90	378.60	369.50	378.60	274,547
25 Feb 26	381.39999 +10.30	382.20	372.40	373.80	220,981
24 Feb 26	371.10001 -26.40	397.50	365.50	395.00	536,525
23 Feb 26	397.50000 -4.50	400.50	393.20	396.10	104,646
20 Feb 26	402.00000 +3.40	402.60	394.50	399.00	118,228
19 Feb 26	398.60001 -1.30	398.60	389.20	397.00	111,302
18 Feb 26	399.89999 -0.10	404.80	392.60	398.40	127,975
17 Feb 26	400.00000 +4.40	401.40	392.40	395.10	104,578
16 Feb 26	395.60001 +1.20	396.00	386.50	393.00	100,649
13 Feb 26	394.39999 +17.30	400.00	376.90	377.80	198,952
12 Feb 26	377.10001 -3.60	383.50	377.10	380.60	127,709
11 Feb 26	380.70001 -3.10	384.80	377.90	382.20	86,417
10 Feb 26	383.79999 -2.40	388.10	380.20	388.10	82,437
09 Feb 26	386.20001 +5.70	386.20	377.10	381.30	75,526
06 Feb 26	380.50000 +3.70	382.00	374.10	378.80	74,351
05 Feb 26	376.79999 +3.10	380.80	370.50	372.00	72,165
04 Feb 26	373.70001 -5.90	392.10	372.60	385.00	168,825
03 Feb 26	379.60001 +2.90	384.10	376.60	379.80	79,570
02 Feb 26	376.70001 +2.20	379.80	369.30	370.90	88,841
30 Jan 26	374.50000 +2.50	376.80	370.40	370.80	111,120
29 Jan 26	372.00000 +0.70	377.80	369.80	375.10	121,269
28 Jan 26	371.29999 -8.10	380.80	366.10	380.00	118,226
27 Jan 26	379.39999 +7.10	380.60	368.40	374.30	167,930
26 Jan 26	372.29999 -5.70	378.80	370.70	378.60	72,380
23 Jan 26	378.00000 +1.00	378.00	373.60	375.00	97,055
22 Jan 26	377.00000 -3.00	387.30	373.60	380.50	145,234
21 Jan 26	380.00000 -4.50	384.10	376.90	384.10	139,170
20 Jan 26	384.50000 +4.00	385.10	375.40	378.60	157,772
19 Jan 26	380.50000 -6.90	387.20	379.80	385.00	91,687
16 Jan 26	387.39999 +1.50	388.00	381.80	386.30	111,568
15 Jan 26	385.89999 +0.90	388.90	383.60	386.70	97,340
14 Jan 26	385.00000 -3.00	390.40	381.20	388.00	128,189
13 Jan 26	388.00000 +6.40	390.00	381.10	382.90	169,393
12 Jan 26	381.60001 -2.20	386.70	380.80	383.00	113,963
09 Jan 26	383.79999 -7.20	393.60	381.50	391.70	117,342
08 Jan 26	391.00000 -3.90	397.00	389.80	394.40	139,343
07 Jan 26	394.89999 +11.80	396.10	385.40	387.10	153,607
06 Jan 26	383.10001 +10.00	384.50	372.80	374.50	143,844
05 Jan 26	373.10001 +1.90	379.70	371.70	375.00	116,434
02 Jan 26	371.20001 +15.90	372.00	355.00	356.40	110,182
30 Dec 25	355.29999 +1.90	355.30	352.00	353.20	58,267
29 Dec 25	353.39999 -0.30	353.40	349.00	352.20	68,813
23 Dec 25	353.70001 -1.50	357.70	353.70	356.00	76,055
22 Dec 25	355.20001 -4.30	359.20	354.50	359.20	106,573
19 Dec 25	359.50000 +5.50	361.50	352.50	353.80	253,610
18 Dec 25	354.00000 +3.80	355.00	349.50	349.80	138,829
17 Dec 25	350.20001 -1.00	355.90	350.00	353.60	66,942
16 Dec 25	351.20001 -4.00	351.90	347.90	351.00	79,209
15 Dec 25	355.20001 +2.60	355.50	350.80	352.80	81,094
12 Dec 25	352.60001 +3.30	354.10	345.50	349.20	121,311
11 Dec 25	349.29999 -4.70	354.30	348.30	354.00	74,280
10 Dec 25	354.00000 -0.70	356.10	351.90	354.40	92,972
09 Dec 25	354.70001 -0.40	359.50	353.60	357.40	92,622
08 Dec 25	355.10001 +4.10	357.70	351.40	352.50	96,465
05 Dec 25	351.00000 +2.80	359.90	351.00	355.90	114,967
04 Dec 25	348.20001 +2.80	348.60	343.00	348.60	73,244
03 Dec 25	345.39999 +3.80	345.80	340.70	341.90	99,048
02 Dec 25	341.60001 -0.40	343.90	338.70	341.20	107,511
01 Dec 25	342.00000 -10.30	350.70	338.00	349.70	174,897
28 Nov 25	352.29999 -0.80	354.00	350.80	353.10	69,970
27 Nov 25	353.10001 -1.40	356.50	353.00	354.80	40,372
26 Nov 25	354.50000 +4.20	355.00	350.70	353.70	86,521
25 Nov 25	350.29999 +2.30	353.50	345.10	348.00	93,767
24 Nov 25	348.00000 -0.60	351.70	345.60	350.00	432,630
21 Nov 25	348.60001 -4.20	355.20	345.20	346.00	148,349
20 Nov 25	352.79999 +2.40	357.30	352.30	353.60	88,551
19 Nov 25	350.39999 -2.90	354.00	346.90	352.50	94,250
18 Nov 25	353.29999 -3.40	356.70	347.70	352.10	144,894
17 Nov 25	356.70001 -2.30	363.20	356.40	360.00	94,814
14 Nov 25	359.00000 -6.80	364.00	352.10	362.10	128,115
13 Nov 25	365.79999 +0.70	371.00	365.00	366.10	111,690
12 Nov 25	365.10001 -1.80	369.10	364.00	367.00	161,904
11 Nov 25	366.89999 -2.10	371.50	364.30	370.60	89,795
10 Nov 25	369.00000 +8.90	370.90	366.90	367.00	149,649
07 Nov 25	360.10001 -3.00	367.10	358.40	363.00	100,438
06 Nov 25	363.10001 -5.20	368.80	360.50	367.20	98,549
05 Nov 25	368.29999 -0.90	369.10	364.40	368.60	159,462
04 Nov 25	369.20001 -4.00	370.50	366.10	368.80	117,920
03 Nov 25	373.20001 -4.90	381.00	373.20	379.60	140,234
31 Oct 25	378.10001 -1.30	381.00	375.30	380.10	133,488
30 Oct 25	379.39999 +0.40	383.90	376.80	376.80	72,951
29 Oct 25	379.00000 -0.60	379.00	372.10	377.10	86,795
28 Oct 25	379.60001 -0.90	385.60	378.70	380.00	77,187
27 Oct 25	380.50000 -8.60	389.80	379.60	389.80	108,403
24 Oct 25	389.10001 +2.40	393.00	379.70	393.00	155,155
23 Oct 25	386.70001 +8.10	388.20	374.10	376.00	160,659
22 Oct 25	378.60001 -4.60	388.50	376.80	387.80	139,024
21 Oct 25	383.20001 +18.10	384.00	365.80	368.00	180,778
20 Oct 25	365.10001 +1.20	371.30	365.10	368.70	137,379
17 Oct 25	363.89999 -11.10	370.50	360.10	366.10	136,497
16 Oct 25	375.00000 -4.40	385.60	373.60	382.10	132,445
15 Oct 25	379.39999 -6.20	388.00	379.40	388.00	94,092
14 Oct 25	385.60001 -4.70	387.40	377.50	386.90	186,795
13 Oct 25	390.29999 +5.30	390.90	385.40	387.60	67,524
10 Oct 25	385.00000 -13.70	397.90	381.60	397.10	98,300
09 Oct 25	398.70001 +3.20	399.50	391.00	396.60	113,637
08 Oct 25	395.50000 +4.60	397.20	391.20	392.40	89,106
07 Oct 25	390.89999 +0.80	392.10	388.30	390.40	68,357
06 Oct 25	390.10001 -2.40	396.00	390.10	392.50	75,261
03 Oct 25	392.50000 +3.40	394.90	388.20	388.50	94,639
02 Oct 25	389.10001 -6.00	397.80	387.50	396.40	90,804
01 Oct 25	395.10001 +4.20	395.10	384.10	391.00	140,044
30 Sep 25	390.89999 +17.10	391.30	378.30	378.30	213,738
29 Sep 25	373.79999 +0.40	378.10	371.30	375.40	123,055
26 Sep 25	373.39999 +8.80	373.50	361.70	365.30	121,083
25 Sep 25	364.60001 +0.70	364.60	357.30	362.60	126,818
24 Sep 25	363.89999 +0.30	370.30	362.50	364.10	79,670
23 Sep 25	363.60001 +0.90	368.60	362.40	365.40	118,943
22 Sep 25	362.70001 +3.60	368.10	359.70	360.00	115,035
19 Sep 25	359.10001 -1.30	363.30	354.50	362.70	202,879
18 Sep 25	360.39999 +4.80	360.40	355.30	357.00	115,899
17 Sep 25	355.60001 -1.10	363.50	354.40	358.30	110,673
16 Sep 25	356.70001 -3.70	362.20	355.40	360.80	107,048
15 Sep 25	360.39999 +0.00	362.70	358.30	361.30	94,375
12 Sep 25	360.39999 -0.40	363.90	360.20	360.50	123,733
11 Sep 25	360.79999 -0.70	363.70	355.30	363.20	101,241
10 Sep 25	361.50000 +1.50	364.00	358.00	362.40	112,003
09 Sep 25	360.00000 -4.90	364.50	357.70	363.40	94,819
08 Sep 25	364.89999 +3.10	365.30	359.90	364.00	143,756
05 Sep 25	361.79999 -6.90	373.10	361.80	371.10	105,565
04 Sep 25	368.70001 -10.30	373.00	364.20	372.00	119,262
03 Sep 25	379.00000 +4.30	380.00	374.80	379.20	98,330
02 Sep 25	374.70001 -12.50	388.20	373.00	388.20	105,348
01 Sep 25	387.20001 +6.20	389.10	382.30	382.80	45,219
29 Aug 25	381.00000 -1.10	385.80	379.70	379.90	102,274
28 Aug 25	382.10001 +0.80	383.70	378.00	382.00	46,746
27 Aug 25	381.29999 -3.30	388.00	379.00	387.70	72,259
26 Aug 25	384.60001 +2.70	385.90	377.20	379.40	163,747
25 Aug 25	381.89999 +0.40	383.40	378.40	379.70	50,194
22 Aug 25	381.50000 +0.60	383.00	377.60	380.80	97,854
21 Aug 25	380.89999 +1.30	383.30	379.60	380.30	78,002
20 Aug 25	379.60001 -6.70	384.30	378.30	380.70	99,462
19 Aug 25	386.29999 +1.10	387.30	380.50	386.20	86,624
18 Aug 25	385.20001 -3.10	388.30	382.90	387.50	64,680
15 Aug 25	388.29999 -1.40	392.20	384.70	391.80	65,941
14 Aug 25	389.70001 +7.90	391.10	381.80	382.40	71,153
13 Aug 25	381.79999 -6.50	391.80	380.90	391.50	84,406
12 Aug 25	388.29999 +9.80	388.40	377.30	380.60	105,824
11 Aug 25	378.50000 -6.20	383.30	375.30	383.30	69,778
08 Aug 25	384.70001 +3.00	388.00	381.10	382.50	126,219
07 Aug 25	381.70001 +1.80	383.60	377.70	379.90	89,310
06 Aug 25	379.89999 +4.10	381.30	372.50	379.60	102,084
05 Aug 25	375.79999 -4.40	383.10	375.40	380.00	145,078
04 Aug 25	380.20001 +12.20	380.20	370.10	371.30	100,062
01 Aug 25	368.00000 -10.20	376.70	362.10	376.00	121,515
31 Jul 25	378.20001 +5.10	381.00	374.10	375.90	126,979
30 Jul 25	373.10001 -1.70	378.80	372.50	375.90	92,484
29 Jul 25	374.79999 +12.50	374.80	364.00	365.00	190,957
28 Jul 25	362.29999 +3.80	366.40	358.50	362.60	122,470
25 Jul 25	358.50000 -7.10	362.20	349.40	362.00	280,282
24 Jul 25	365.60001 -19.50	395.80	361.10	385.40	347,595
23 Jul 25	385.10001 +4.90	386.50	380.80	386.20	98,326
22 Jul 25	380.20001 -6.70	388.50	374.10	385.60	125,510
21 Jul 25	386.89999 -1.10	390.50	382.60	389.90	86,079
18 Jul 25	388.00000 -0.90	392.80	385.60	390.40	104,280
17 Jul 25	388.89999 +9.10	388.90	380.00	382.10	95,790
16 Jul 25	379.79999 +1.80	382.90	377.90	377.90	105,555
15 Jul 25	378.00000 -5.70	385.20	378.00	385.20	79,739
14 Jul 25	383.70001 +0.70	384.20	377.70	379.10	81,505
11 Jul 25	383.00000 +4.30	383.30	375.60	376.20	118,832
10 Jul 25	378.70001 -5.30	385.50	378.00	385.40	141,543
09 Jul 25	384.00000 +3.30	385.30	380.90	381.50	97,721
08 Jul 25	380.70001 +4.70	386.80	376.40	379.00	132,063
07 Jul 25	376.00000 +4.70	376.60	372.10	373.20	87,296
04 Jul 25	371.29999 +0.00	373.00	368.10	368.10	91,979
03 Jul 25	371.29999 +5.30	372.60	364.10	367.30	124,961
02 Jul 25	366.00000 +4.60	366.90	359.00	359.00	125,446
01 Jul 25	361.39999 -15.80	377.90	360.80	377.90	233,020
30 Jun 25	377.20001 +2.50	379.30	374.50	376.70	133,977
27 Jun 25	374.70001 +4.30	377.00	369.80	372.60	98,125
26 Jun 25	370.39999 +0.60	373.10	366.00	370.60	103,677
25 Jun 25	369.79999 -3.70	375.20	369.20	375.20	113,012
24 Jun 25	373.50000 +1.60	380.70	372.10	378.00	101,695
23 Jun 25	371.89999 -1.10	372.70	367.20	372.00	134,190
20 Jun 25	373.00000 +6.60	373.50	368.60	368.90	444,184
19 Jun 25	366.39999 +0.30	376.00	366.40	374.00	94,458
18 Jun 25	366.10001 +11.70	366.50	355.30	355.60	242,513
17 Jun 25	354.39999 +5.90	360.50	341.30	345.10	248,487
16 Jun 25	348.50000 +7.30	348.90	341.10	342.60	103,002
13 Jun 25	341.20001 -3.90	343.30	337.20	339.20	94,077
12 Jun 25	345.10001 -4.70	349.10	341.80	348.90	89,374
11 Jun 25	349.79999 +0.90	357.20	345.60	346.00	98,009
10 Jun 25	348.89999 -6.20	356.00	346.90	353.90	121,863
09 Jun 25	355.10001 -0.40	355.50	348.50	355.00	75,711
06 Jun 25	355.50000 +1.50	355.80	350.40	355.00	96,936
05 Jun 25	354.00000 -2.80	359.60	353.50	354.50	87,449
04 Jun 25	356.79999 +0.90	360.30	353.60	359.60	111,774
03 Jun 25	355.89999 +4.30	358.10	353.10	354.90	160,462
02 Jun 25	351.60001 +1.10	353.20	346.90	348.70	113,267
30 May 25	350.50000 -3.30	359.90	350.50	353.20	399,771
29 May 25	353.79999 -0.80	361.70	352.10	361.20	66,814
28 May 25	354.60001 +1.90	360.40	353.20	354.00	156,468
27 May 25	352.70001 +4.40	354.00	347.70	348.30	101,839
26 May 25	348.29999 +8.80	349.70	346.80	346.80	47,688
23 May 25	339.50000 -3.90	350.40	334.80	343.50	163,529
22 May 25	343.39999 -0.40	344.90	340.00	343.00	102,344
21 May 25	343.79999 -0.20	347.90	340.80	345.00	121,461
20 May 25	344.00000 +5.90	344.00	337.80	340.00	144,099
19 May 25	338.10001 +3.90	338.70	328.60	331.70	89,902
16 May 25	334.20001 -2.20	339.20	333.10	338.00	101,511
15 May 25	336.39999 +7.70	339.30	327.10	328.50	121,373
14 May 25	328.70001 -2.10	332.20	324.40	330.50	90,765
13 May 25	330.79999 +2.90	332.70	327.70	329.20	110,954
12 May 25	327.89999 +4.80	330.60	316.70	323.00	167,061
09 May 25	323.10001 -3.40	325.70	321.40	324.30	114,754
08 May 25	326.50000 +7.70	326.50	320.90	322.10	95,554
07 May 25	318.79999 -3.30	325.90	317.50	324.80	119,662
06 May 25	322.10001 -1.30	322.30	307.70	313.00	272,791
05 May 25	323.39999 +4.40	324.10	316.90	317.70	127,580
02 May 25	319.00000 +15.10	319.30	308.00	309.90	182,545
30 Apr 25	303.89999 +4.40	306.80	299.30	300.80	172,303
29 Apr 25	299.50000 +5.10	305.80	296.60	299.70	194,321
28 Apr 25	294.39999 +3.30	298.40	292.60	293.40	211,342
25 Apr 25	291.10001 +12.90	293.40	281.10	281.80	223,179
24 Apr 25	278.20001 -1.50	279.90	274.10	279.30	129,426
23 Apr 25	279.70001 +10.50	280.80	270.20	272.90	156,420
22 Apr 25	269.20001 -5.00	274.10	266.60	271.00	180,084
17 Apr 25	274.20001 -1.30	276.70	267.80	276.20	186,424
16 Apr 25	275.50000 -1.00	276.10	271.70	275.80	126,388
15 Apr 25	276.50000 +0.80	278.00	269.70	275.70	345,099
14 Apr 25	275.70001 +6.80	278.50	272.40	274.70	190,014
11 Apr 25	268.89999 -16.60	290.00	265.50	288.10	354,151
10 Apr 25	285.50000 +14.10	307.00	283.60	298.70	311,088
09 Apr 25	271.39999 -9.70	276.80	261.00	268.30	305,160
08 Apr 25	281.10001 +12.90	283.40	272.10	273.00	327,403
07 Apr 25	268.20001 -18.30	283.00	249.60	260.10	458,849
04 Apr 25	286.50000 -25.30	311.00	278.20	309.70	363,990
03 Apr 25	311.79999 -11.90	317.70	292.00	295.90	216,447
02 Apr 25	323.70001 -3.90	331.50	318.00	327.70	87,764
01 Apr 25	327.60001 +7.30	330.10	319.70	321.00	140,564
31 Mar 25	320.29999 -6.20	327.40	319.70	324.00	152,072
28 Mar 25	326.50000 -11.00	336.90	325.50	335.00	131,697
27 Mar 25	337.50000 -0.30	338.70	330.30	335.00	95,855
26 Mar 25	337.79999 -5.90	343.20	335.50	343.20	113,478
25 Mar 25	343.70001 +2.20	346.30	338.30	341.20	124,115
24 Mar 25	341.50000 +1.40	344.30	339.60	341.50	65,880
21 Mar 25	340.10001 -4.60	344.20	334.80	341.60	226,776
20 Mar 25	344.70001 -1.30	347.60	332.70	341.20	175,812
19 Mar 25	346.00000 +8.30	346.30	334.00	337.70	174,140
18 Mar 25	337.70001 +2.90	341.00	333.00	336.00	170,859
17 Mar 25	334.79999 +2.90	336.50	332.10	335.60	124,983
14 Mar 25	331.89999 +9.70	334.90	321.90	323.00	160,916
13 Mar 25	322.20001 -8.10	331.80	322.20	331.10	126,493
12 Mar 25	330.29999 +12.50	332.10	318.50	320.50	212,725
11 Mar 25	317.79999 +9.50	320.20	310.50	311.00	301,329
10 Mar 25	308.29999 -20.70	336.20	307.10	333.00	275,574
07 Mar 25	329.00000 -19.80	348.20	326.70	347.00	339,012
06 Mar 25	348.79999 -2.60	353.10	340.00	353.00	238,972
05 Mar 25	351.39999 +13.10	356.00	343.60	344.20	220,540
04 Mar 25	338.29999 -7.20	351.10	337.60	348.50	286,496
03 Mar 25	345.50000 +11.50	347.90	336.60	341.80	205,472
28 Feb 25	334.00000 +10.40	334.00	322.60	323.30	408,608
27 Feb 25	323.60001 +4.50	326.60	316.30	319.20	258,386
26 Feb 25	319.10001 +10.10	319.60	314.30	314.60	175,367
25 Feb 25	309.00000 +1.30	313.00	304.90	308.00	207,349
24 Feb 25	307.70001 +2.20	308.00	301.90	303.60	163,700
21 Feb 25	305.50000 -8.10	314.20	305.50	312.60	264,075
20 Feb 25	313.60001 -15.30	330.00	313.60	330.00	288,616
19 Feb 25	328.89999 -17.30	342.90	322.70	331.50	472,903
18 Feb 25	346.20001 +4.20	348.30	342.40	345.00	127,844
17 Feb 25	342.00000 +8.00	342.30	336.20	336.90	115,369
14 Feb 25	334.00000 -1.00	335.10	329.60	332.70	121,910
13 Feb 25	335.00000 +0.80	338.70	324.60	324.60	126,089
12 Feb 25	334.20001 +3.40	334.20	329.30	331.70	69,825
11 Feb 25	330.79999 +0.40	332.70	328.80	331.50	58,081
10 Feb 25	330.39999 +3.50	332.10	326.00	326.20	69,000
07 Feb 25	326.89999 -0.90	330.50	326.50	327.90	91,669
06 Feb 25	327.79999 -2.60	331.70	325.20	330.50	92,477
05 Feb 25	330.39999 +1.60	331.60	325.20	328.50	76,908
04 Feb 25	328.79999 -4.50	335.50	328.80	334.60	41,709
03 Feb 25	333.29999 +2.60	334.10	326.60	327.80	93,510
31 Jan 25	330.70001 +3.20	333.60	327.50	328.50	92,427
30 Jan 25	327.50000 -0.40	333.20	325.40	328.90	69,955
29 Jan 25	327.89999 -4.20	336.40	327.80	334.00	84,784
28 Jan 25	332.10001 +6.90	334.80	323.30	323.80	109,763
27 Jan 25	325.20001 -1.90	327.70	320.20	322.00	135,077
24 Jan 25	327.10001 -22.80	340.20	326.40	335.00	355,434
23 Jan 25	349.89999 +7.90	350.20	341.10	343.20	124,046
22 Jan 25	342.00000 +7.20	342.90	335.00	336.10	80,389
21 Jan 25	334.79999 +2.90	335.10	331.70	332.50	63,476
20 Jan 25	331.89999 -3.10	336.60	331.90	334.60	78,742
17 Jan 25	335.00000 +6.30	335.00	328.20	329.70	129,224
16 Jan 25	328.70001 +5.70	331.50	322.00	323.50	111,327
15 Jan 25	323.00000 -1.20	324.10	318.50	323.80	114,989
14 Jan 25	324.20001 +0.10	325.90	322.00	323.40	78,766
13 Jan 25	324.10001 +0.10	324.30	316.60	324.30	81,762
10 Jan 25	324.00000 +2.10	325.90	321.50	321.90	78,823
09 Jan 25	321.89999 -2.40	326.10	321.20	324.70	65,271
08 Jan 25	324.29999 +5.40	325.60	318.80	319.20	86,135
07 Jan 25	318.89999 +1.10	321.30	316.80	319.50	74,848
06 Jan 25	317.79999 +0.20	318.00	308.70	316.30	101,173
03 Jan 25	317.60001 -4.10	321.50	315.30	321.50	91,235
02 Jan 25	321.70001 -0.30	322.10	317.30	321.60	89,159
30 Dec 24	322.00000 +0.50	322.00	319.20	321.00	58,885
27 Dec 24	321.50000 +3.70	321.50	317.20	320.40	64,418
23 Dec 24	317.79999 -4.80	322.50	317.80	322.00	58,768
20 Dec 24	322.60001 -0.70	322.60	317.30	321.50	193,035
19 Dec 24	323.29999 +0.20	328.70	322.20	323.00	146,855
18 Dec 24	323.10001 -1.30	325.50	323.10	323.60	83,449
17 Dec 24	324.39999 -2.10	330.10	322.40	327.50	95,939
16 Dec 24	326.50000 +3.60	327.10	323.00	323.20	71,823
13 Dec 24	322.89999 -2.50	326.40	322.60	325.40	101,989
12 Dec 24	325.39999 +2.50	327.90	322.10	322.50	103,890
11 Dec 24	322.89999 +3.40	323.00	317.80	319.90	77,132
10 Dec 24	319.50000 +0.80	321.30	317.50	319.00	127,145
09 Dec 24	318.70001 -4.50	324.70	317.90	322.00	144,806
06 Dec 24	323.20001 -2.00	324.70	321.30	324.00	85,252
05 Dec 24	325.20001 -2.40	332.60	322.10	326.60	142,173
04 Dec 24	327.60001 +3.50	329.50	323.70	325.00	106,679
03 Dec 24	324.10001 +3.40	326.20	321.40	321.50	122,878
02 Dec 24	320.70001 -1.50	325.70	319.20	325.70	136,373
29 Nov 24	322.20001 +9.20	325.80	311.40	313.40	215,938
28 Nov 24	313.00000 +1.20	314.30	311.80	314.30	73,532
27 Nov 24	311.79999 -5.00	317.00	310.60	317.00	108,435
26 Nov 24	316.79999 +6.00	317.30	311.90	312.20	162,012
25 Nov 24	310.79999 -7.60	320.80	310.80	319.90	400,566
22 Nov 24	318.39999 +4.90	318.40	312.40	314.70	105,023
21 Nov 24	313.50000 +5.30	314.30	306.80	309.50	86,588
20 Nov 24	308.20001 -0.20	311.90	308.20	310.70	74,731
19 Nov 24	308.39999 -2.60	313.00	307.10	311.00	129,666
18 Nov 24	311.00000 +3.70	311.00	306.80	307.60	66,022
15 Nov 24	307.29999 -5.60	312.00	306.90	311.20	111,682
14 Nov 24	312.89999 +2.70	316.40	311.30	311.30	97,076
13 Nov 24	310.20001 -3.10	312.90	308.30	308.90	124,071
12 Nov 24	313.29999 -4.70	318.00	312.80	316.60	139,058
11 Nov 24	318.00000 +3.50	327.20	315.50	322.40	221,981
08 Nov 24	314.50000 -2.70	320.50	314.50	318.40	92,236
07 Nov 24	317.20001 +0.30	319.20	314.60	316.60	101,407
06 Nov 24	316.89999 +5.00	321.70	315.90	318.00	121,276
05 Nov 24	311.89999 +6.60	311.90	305.00	305.60	71,773
04 Nov 24	305.29999 -0.80	307.20	304.20	305.90	71,237
01 Nov 24	306.10001 +5.40	306.40	300.10	300.40	131,072
31 Oct 24	300.70001 -5.30	303.60	296.00	299.10	145,392
30 Oct 24	306.00000 +0.10	307.50	303.90	305.40	79,054
29 Oct 24	305.89999 -1.30	310.40	305.50	309.10	84,154
28 Oct 24	307.20001 -1.80	312.00	306.40	309.80	73,431
25 Oct 24	309.00000 -3.60	314.00	309.00	313.30	87,850
24 Oct 24	312.60001 +4.40	314.80	309.20	312.30	144,507
23 Oct 24	308.20001 -2.30	311.70	307.50	308.80	110,940
22 Oct 24	310.50000 +1.00	312.20	308.80	309.30	108,948
21 Oct 24	309.50000 -1.50	312.50	309.30	310.50	107,354
18 Oct 24	311.00000 -1.70	312.20	309.20	311.10	123,795
17 Oct 24	312.70001 +3.90	313.20	308.40	309.00	100,491
16 Oct 24	308.79999 +4.90	308.80	302.60	302.90	183,208
15 Oct 24	303.89999 +14.30	308.30	293.00	293.10	308,871
14 Oct 24	289.60001 +3.60	289.90	287.30	287.30	104,918
11 Oct 24	286.00000 +1.10	287.30	282.40	285.50	154,527
10 Oct 24	284.89999 -1.10	288.40	283.80	284.90	72,134
09 Oct 24	286.00000 +0.80	287.50	283.90	287.20	115,898
08 Oct 24	285.20001 +2.80	285.50	282.20	284.60	112,298
07 Oct 24	282.39999 -1.80	285.60	281.10	285.10	62,439
04 Oct 24	284.20001 +1.20	285.40	281.50	282.50	112,260
03 Oct 24	283.00000 +0.40	285.20	281.70	283.00	92,588
02 Oct 24	282.60001 -3.50	286.50	280.10	285.50	122,024
01 Oct 24	286.10001 +6.10	286.40	281.50	281.50	146,121
30 Sep 24	280.00000 -1.10	281.10	277.20	280.60	124,652
27 Sep 24	281.10001 -3.50	285.30	280.50	284.90	117,636
26 Sep 24	284.60001 +2.10	285.10	282.50	284.40	83,392
25 Sep 24	282.50000 -0.20	283.60	281.30	282.20	68,935
24 Sep 24	282.70001 +2.50	283.50	277.80	280.50	78,996
23 Sep 24	280.20001 +1.70	280.30	277.60	279.90	55,103
20 Sep 24	278.50000 +2.20	280.00	277.30	278.30	213,346
19 Sep 24	276.29999 +6.00	278.00	270.00	271.40	86,033
18 Sep 24	270.29999 +0.60	273.40	269.20	269.20	84,130
17 Sep 24	269.70001 -6.70	278.70	269.10	277.60	105,558
16 Sep 24	276.39999 -2.80	279.30	269.20	272.00	121,262
13 Sep 24	279.20001 +3.80	279.90	274.50	275.70	78,206
12 Sep 24	275.39999 +2.50	276.70	274.40	274.60	86,317
11 Sep 24	272.89999 +0.20	275.30	270.40	274.30	107,005
10 Sep 24	272.70001 +2.40	274.10	269.70	270.00	46,463
09 Sep 24	270.29999 +2.80	271.00	267.30	268.00	58,579
06 Sep 24	267.50000 +2.00	273.40	264.70	264.80	92,240
05 Sep 24	265.50000 -1.60	267.00	262.10	266.60	69,382
04 Sep 24	267.10001 +2.00	267.10	260.10	261.40	74,302
03 Sep 24	265.10001 -1.30	269.90	264.70	267.40	67,147
02 Sep 24	266.39999 -3.60	271.00	266.20	271.00	82,890
30 Aug 24	270.00000 -1.10	271.50	269.40	270.50	118,214
29 Aug 24	271.10001 +1.90	271.20	267.90	269.00	53,752
28 Aug 24	269.20001 +2.00	270.40	267.50	268.00	57,470
27 Aug 24	267.20001 +1.80	267.60	264.90	265.90	50,824
26 Aug 24	265.39999 -2.10	267.20	262.30	266.60	51,805
23 Aug 24	267.50000 +1.40	268.00	264.80	266.00	52,825
22 Aug 24	266.10001 +1.10	268.30	265.40	265.40	76,115
21 Aug 24	265.00000 -2.00	267.60	264.70	267.30	59,671
20 Aug 24	267.00000 -1.90	270.80	266.00	269.30	63,483
19 Aug 24	268.89999 +0.60	270.00	265.40	267.30	76,242
16 Aug 24	268.29999 +0.90	268.30	266.20	267.90	104,822
15 Aug 24	267.39999 +2.10	268.00	264.10	266.00	67,114
14 Aug 24	265.29999 +2.90	266.70	262.50	263.60	70,772
13 Aug 24	262.39999 +3.80	262.40	259.00	259.50	65,653
12 Aug 24	258.60001 +0.60	260.00	257.90	259.00	49,734
09 Aug 24	258.00000 -0.50	259.90	257.50	258.70	72,568
08 Aug 24	258.50000 -4.10	261.60	257.80	260.80	74,638
07 Aug 24	262.60001 +5.70	262.60	258.80	260.00	111,010
06 Aug 24	256.89999 +4.00	258.20	252.90	256.70	99,483
05 Aug 24	252.89999 -3.70	255.40	245.60	253.20	166,908
02 Aug 24	256.60001 -3.50	262.50	253.10	255.00	173,030
01 Aug 24	260.10001 -1.60	279.10	260.10	272.10	383,129
31 Jul 24	261.70001 +2.00	264.90	259.10	260.50	122,732
30 Jul 24	259.70001 +4.70	261.10	253.80	255.80	155,573
29 Jul 24	255.00000 -2.90	258.60	253.60	257.70	62,726
26 Jul 24	257.89999 +4.40	258.20	254.00	254.00	159,144
25 Jul 24	253.50000 +0.40	254.00	245.80	247.20	148,260
24 Jul 24	253.10001 -0.10	255.40	250.20	251.80	88,972
23 Jul 24	253.20000 +5.50	253.50	245.00	248.20	76,240
22 Jul 24	247.70000 -0.10	249.60	246.40	248.40	63,194
19 Jul 24	247.80000 +1.90	248.20	244.60	245.00	81,942
18 Jul 24	245.89999 -3.10	250.50	245.90	249.50	46,462
17 Jul 24	249.00000 -1.80	253.30	249.00	250.20	77,576
16 Jul 24	250.80000 +0.50	251.00	248.00	249.40	102,447
15 Jul 24	250.30000 -1.30	253.40	249.90	251.10	79,164
12 Jul 24	251.60001 +6.40	254.60	245.60	246.40	130,003
11 Jul 24	245.20000 -1.50	248.10	244.00	248.10	85,166
10 Jul 24	246.70000 -2.50	249.30	244.80	248.00	145,689
09 Jul 24	249.20000 -4.50	254.00	248.60	253.10	134,768
08 Jul 24	253.70000 +0.90	256.70	253.70	255.90	136,583
05 Jul 24	252.80000 -0.20	257.20	251.90	253.50	145,547
04 Jul 24	253.00000 +2.00	255.40	251.10	251.10	152,027
03 Jul 24	251.00000 +6.40	252.10	243.60	244.30	267,482
02 Jul 24	244.60001 +8.00	244.60	235.90	236.60	213,035
01 Jul 24	236.60001 -2.20	240.80	234.00	239.90	104,694
28 Jun 24	238.80000 +5.60	242.80	232.70	234.30	265,967
27 Jun 24	233.20000 +12.30	233.20	221.00	222.40	217,580
26 Jun 24	220.89999 +0.10	222.00	216.30	221.80	110,635
25 Jun 24	220.80000 -8.00	223.00	210.80	212.90	310,181
24 Jun 24	228.80000 +0.20	230.10	226.30	228.40	54,936
21 Jun 24	228.60001 +0.70	229.30	225.40	227.70	242,339
20 Jun 24	227.89999 +4.30	228.60	224.40	224.70	119,337
19 Jun 24	223.60001 -1.40	225.90	222.50	225.70	62,826
18 Jun 24	225.00000 +0.00	230.30	223.60	227.00	143,081
17 Jun 24	225.00000 +0.60	227.50	222.90	225.00	71,732
14 Jun 24	224.39999 -5.20	231.60	223.30	230.00	121,787
13 Jun 24	229.60001 -5.90	235.40	229.20	234.50	73,044
12 Jun 24	235.50000 +5.50	236.00	230.30	231.20	88,778
11 Jun 24	230.00000 -3.40	235.90	229.30	233.80	95,271
10 Jun 24	233.39999 +4.70	233.40	226.60	227.10	73,646
07 Jun 24	228.70000 +0.00	231.00	228.40	229.10	57,477
06 Jun 24	228.70000 -0.60	232.10	227.20	230.00	66,314
05 Jun 24	229.30000 +1.30	229.50	227.50	228.60	49,523
04 Jun 24	228.00000 +0.00	228.80	226.10	227.40	62,099
03 Jun 24	228.00000 -0.50	231.10	227.20	229.70	53,835
31 May 24	228.50000 -2.40	235.50	226.80	229.70	351,308
30 May 24	230.89999 +0.30	232.10	229.30	230.50	78,138
29 May 24	230.60001 +0.80	231.70	229.10	229.20	82,272
28 May 24	229.80000 -4.30	234.70	228.10	234.30	81,423
27 May 24	234.10001 -0.20	234.60	232.80	233.60	51,877
24 May 24	234.30000 +0.00	234.60	231.20	232.50	91,691
23 May 24	234.30000 +7.20	234.30	226.10	227.30	97,498
22 May 24	227.10001 -2.60	231.00	227.10	229.70	94,324
21 May 24	229.70000 -2.40	232.10	227.30	231.10	101,358
20 May 24	232.10001 +3.40	233.50	229.20	229.50	54,793
17 May 24	228.70000 -6.10	234.80	228.00	234.00	161,967
16 May 24	234.80000 -2.70	240.70	234.80	238.20	156,977
15 May 24	237.50000 +2.50	238.30	235.30	235.30	83,932
14 May 24	235.00000 +0.70	236.40	233.50	234.20	76,751
13 May 24	234.30000 +0.90	235.00	232.50	233.40	87,921
10 May 24	233.39999 -1.20	236.00	233.40	235.60	135,851
09 May 24	234.60001 +2.40	235.40	229.50	229.50	86,120
08 May 24	232.20000 +3.00	235.10	229.50	229.50	138,538
07 May 24	229.20000 +3.00	231.60	226.90	228.00	127,651
06 May 24	226.20000 -0.10	228.80	225.90	226.00	59,591
03 May 24	226.30000 +6.00	228.90	221.30	221.80	159,879
02 May 24	220.30000 -6.30	226.00	216.50	224.50	258,330
30 Apr 24	226.60001 +1.50	229.40	225.70	227.80	171,277
29 Apr 24	225.10001 +1.70	226.20	222.80	224.80	130,591
26 Apr 24	223.39999 +3.30	224.00	217.90	219.70	105,370
25 Apr 24	220.10001 -3.40	223.10	217.00	222.80	167,851
24 Apr 24	223.50000 -0.60	224.90	222.30	222.30	209,122
23 Apr 24	224.10001 +6.70	224.10	215.00	217.70	203,443
22 Apr 24	217.39999 +5.50	217.40	212.70	213.00	135,395
19 Apr 24	211.89999 -1.50	213.10	208.70	212.10	171,252
18 Apr 24	213.39999 +1.40	213.90	210.10	212.70	96,900
17 Apr 24	212.00000 -0.60	212.60	210.30	212.10	105,896
16 Apr 24	212.60001 -4.00	214.00	211.10	213.80	151,833
15 Apr 24	216.60001 -0.60	219.70	215.50	217.00	78,590
12 Apr 24	217.20000 +3.50	219.00	215.30	215.60	132,321
11 Apr 24	213.70000 -1.30	217.00	212.20	215.90	139,781
10 Apr 24	215.00000 -3.70	219.10	211.70	218.90	264,364
09 Apr 24	218.70000 -6.80	225.00	216.30	224.40	243,452
08 Apr 24	225.50000 -5.00	233.70	223.90	231.00	259,568
05 Apr 24	230.50000 -1.40	231.00	227.40	230.00	130,365
04 Apr 24	231.89999 -1.10	234.00	231.00	233.30	127,404
03 Apr 24	233.00000 -1.50	234.20	225.60	234.20	185,223
02 Apr 24	234.50000 -0.70	239.50	234.10	235.30	118,678
28 Mar 24	235.20000 +2.10	237.00	232.00	233.50	109,089
27 Mar 24	233.10001 -0.10	235.50	232.00	233.40	91,026
26 Mar 24	233.20000 +1.30	235.40	231.00	231.80	102,462
25 Mar 24	231.89999 +1.90	232.00	229.70	230.60	100,062
22 Mar 24	230.00000 +5.20	230.00	225.00	225.40	120,910
21 Mar 24	224.80000 -4.10	231.00	223.80	230.50	161,733
20 Mar 24	228.89999 +1.10	231.10	227.50	227.60	107,207
19 Mar 24	227.80000 +3.50	228.20	223.90	225.30	99,635
18 Mar 24	224.30000 -0.30	225.90	223.40	224.70	92,838
15 Mar 24	224.60001 +1.20	224.60	220.00	223.40	426,042
14 Mar 24	223.39999 -0.30	226.40	222.00	223.50	136,172
13 Mar 24	223.70000 +3.50	223.90	217.70	220.50	137,237
12 Mar 24	220.20000 -5.60	223.00	217.80	221.40	215,230
11 Mar 24	225.80000 -2.60	227.00	224.40	227.00	108,518
08 Mar 24	228.39999 -1.80	230.40	225.10	230.00	159,080
07 Mar 24	230.20000 +3.10	230.30	225.70	226.50	101,832
06 Mar 24	227.10001 -0.70	230.60	225.30	229.50	165,759
05 Mar 24	227.80000 +2.70	229.20	225.10	225.10	127,868
04 Mar 24	225.10001 +5.90	226.30	221.10	221.10	182,997
01 Mar 24	219.20000 -3.10	224.50	216.80	222.60	169,061
29 Feb 24	222.30000 +3.40	224.70	215.50	218.90	341,662
28 Feb 24	218.89999 +4.60	219.50	214.20	215.50	136,709
27 Feb 24	214.30000 -1.00	215.30	212.80	215.20	125,793
26 Feb 24	215.30000 -0.20	217.30	215.10	216.40	132,542
23 Feb 24	215.50000 -0.60	217.20	212.00	215.70	241,207
22 Feb 24	216.10001 -7.00	220.70	211.60	213.00	390,983
21 Feb 24	223.10001 -0.40	224.10	221.20	223.70	97,210
20 Feb 24	223.50000 -1.60	224.70	222.40	224.70	77,224
19 Feb 24	225.10001 -1.90	225.90	222.30	225.00	94,155
16 Feb 24	227.00000 +4.90	227.00	221.80	222.00	122,021
15 Feb 24	222.10001 +1.80	226.00	220.70	220.70	133,953
14 Feb 24	220.30000 +3.20	222.70	217.90	218.00	96,969
13 Feb 24	217.10001 -0.80	218.30	215.30	217.80	97,365
12 Feb 24	217.89999 -0.10	220.30	217.90	218.60	78,045
09 Feb 24	218.00000 -0.30	220.00	215.30	218.80	143,775
08 Feb 24	218.30000 +0.80	218.30	216.20	218.10	88,007
07 Feb 24	217.50000 +1.00	218.50	216.40	216.90	78,906
06 Feb 24	216.50000 +3.50	216.90	212.60	213.90	164,722
05 Feb 24	213.00000 -0.40	214.00	211.10	214.00	83,371
02 Feb 24	213.39999 +2.10	215.00	211.80	212.50	106,159
01 Feb 24	211.30000 -2.40	214.50	210.80	213.80	96,374
31 Jan 24	213.70000 -2.30	215.90	209.40	211.00	184,321
30 Jan 24	216.00000 -5.20	221.40	215.00	221.00	137,856
29 Jan 24	221.20000 +3.70	221.30	216.70	217.80	163,874
26 Jan 24	217.50000 -1.40	219.50	214.80	219.30	137,056
25 Jan 24	218.89999 +1.20	219.70	215.80	217.90	140,971
24 Jan 24	217.70000 -0.70	221.50	217.00	219.60	195,842
23 Jan 24	218.39999 +8.80	221.10	207.20	210.80	434,161
22 Jan 24	209.60001 +0.90	210.10	208.30	208.70	104,550
19 Jan 24	208.70000 -2.10	211.50	207.90	210.20	113,268
18 Jan 24	210.80000 +4.90	214.20	207.50	207.50	257,744
17 Jan 24	205.89999 +0.60	205.90	202.70	202.80	187,213
16 Jan 24	205.30000 -0.60	205.60	203.10	204.40	139,451
15 Jan 24	205.89999 +1.60	206.00	203.70	204.60	129,382
12 Jan 24	204.30000 +1.90	204.80	201.70	203.10	152,002
11 Jan 24	202.39999 +0.00	204.70	200.40	202.30	116,541
10 Jan 24	202.39999 +1.60	202.40	199.20	200.80	100,999
09 Jan 24	200.80000 +2.55	202.10	198.95	199.00	102,748
08 Jan 24	198.25000 +1.95	198.90	195.25	195.70	92,889
05 Jan 24	196.30000 -0.50	196.50	193.30	195.10	86,130
04 Jan 24	196.80000 +3.00	196.85	192.65	193.45	124,368
03 Jan 24	193.80000 -1.25	195.65	193.25	194.95	84,881
02 Jan 24	195.05000 -0.20	198.35	192.95	195.80	102,816
29 Dec 23	195.25000 +1.20	195.70	193.85	194.75	67,587
28 Dec 23	194.05000 -0.10	196.35	194.05	194.05	101,999
27 Dec 23	194.14999 +1.15	194.90	192.50	194.00	83,720
22 Dec 23	193.00000 -1.15	194.20	192.05	193.65	85,827
21 Dec 23	194.14999 +0.85	194.95	192.00	192.00	140,009
20 Dec 23	193.30000 +2.15	193.30	190.20	190.40	142,129
19 Dec 23	191.14999 +2.00	191.15	187.00	188.40	196,794
18 Dec 23	189.14999 -0.20	189.15	186.75	188.00	127,962
15 Dec 23	189.35001 +4.65	189.45	184.80	185.90	436,564
14 Dec 23	184.70000 -2.85	190.55	183.45	190.55	340,167
13 Dec 23	187.55000 +3.35	188.30	183.85	184.00	212,729
12 Dec 23	184.20000 -1.75	184.55	173.60	182.00	517,144
11 Dec 23	185.95000 -4.05	190.90	185.70	190.00	176,235
08 Dec 23	190.00000 +0.15	190.00	184.10	185.75	217,306
07 Dec 23	189.85001 +0.40	193.95	189.75	190.25	187,676
06 Dec 23	189.45000 +2.50	191.10	186.35	187.50	134,788
05 Dec 23	186.95000 -0.90	188.35	185.45	187.75	124,931
04 Dec 23	187.85001 -4.65	192.80	187.85	192.30	117,348
01 Dec 23	192.50000 +4.75	192.50	188.00	188.20	159,143
30 Nov 23	187.75000 -0.10	188.50	186.00	187.80	242,685
29 Nov 23	187.85001 +0.80	188.90	187.00	187.80	93,205
28 Nov 23	187.05000 +1.65	187.50	184.35	184.75	107,192
27 Nov 23	185.39999 -2.70	188.10	184.75	187.75	124,307
24 Nov 23	188.10001 +0.75	189.20	187.30	187.80	100,449
23 Nov 23	187.35001 -0.70	188.25	186.85	188.00	84,799
22 Nov 23	188.05000 +0.15	188.85	187.00	188.00	105,989
21 Nov 23	187.89999 +2.05	189.00	185.10	185.45	122,436
20 Nov 23	185.85001 -0.15	189.05	185.65	186.30	99,239
17 Nov 23	186.00000 +2.10	186.55	183.90	184.30	129,204
16 Nov 23	183.89999 +0.30	185.20	182.70	183.40	109,205
15 Nov 23	183.60001 +0.05	184.35	181.95	183.25	130,195
14 Nov 23	183.55000 -0.50	184.90	181.20	184.00	200,442
13 Nov 23	184.05000 +2.00	185.80	182.45	182.65	136,629
10 Nov 23	182.05000 -1.35	183.50	181.05	183.05	137,192
09 Nov 23	183.39999 +1.00	183.80	180.95	182.40	114,038
08 Nov 23	182.39999 +1.45	184.75	179.25	180.05	129,352
07 Nov 23	180.95000 -0.40	183.25	180.10	181.00	190,826
06 Nov 23	181.35001 -1.95	183.80	181.00	183.15	142,493
03 Nov 23	183.30000 +2.05	184.90	180.75	182.00	174,351
02 Nov 23	181.25000 +0.95	183.40	180.85	181.00	203,086
01 Nov 23	180.30000 +3.30	183.10	177.15	178.30	188,831
31 Oct 23	177.00000 -0.65	178.70	174.25	178.70	199,261
30 Oct 23	177.64999 +2.70	179.80	176.55	177.95	245,700
27 Oct 23	174.95000 -4.95	183.60	174.45	180.00	334,972
26 Oct 23	179.89999 +1.50	181.50	175.25	175.45	276,139
25 Oct 23	178.39999 +1.95	179.50	174.30	176.40	311,282
24 Oct 23	176.45000 +10.15	178.30	164.75	166.35	586,869
23 Oct 23	166.30000 +1.60	166.40	162.75	164.10	135,004
20 Oct 23	164.70000 -2.35	166.25	162.55	164.60	235,015
19 Oct 23	167.05000 +0.60	167.05	163.15	165.00	185,491
18 Oct 23	166.45000 -1.75	168.20	165.75	168.20	150,890
17 Oct 23	168.20000 +0.25	169.75	166.45	168.00	160,228
16 Oct 23	167.95000 +0.00	170.40	166.10	169.25	191,640
13 Oct 23	167.95000 -1.20	171.00	167.00	168.95	181,399
12 Oct 23	169.14999 -1.80	171.90	168.90	171.30	158,268
11 Oct 23	170.95000 +0.60	170.95	168.75	170.00	227,547
10 Oct 23	170.35001 +5.50	171.15	166.95	167.00	214,144
09 Oct 23	164.85001 -0.10	166.55	163.70	165.90	231,343
06 Oct 23	164.95000 -0.85	166.25	162.10	165.10	178,508
05 Oct 23	165.80000 +0.55	166.70	163.85	165.35	135,663
04 Oct 23	165.25000 -1.65	166.50	164.25	165.90	129,432
03 Oct 23	166.89999 -2.55	171.20	166.90	168.65	160,713
02 Oct 23	169.45000 -2.30	173.00	168.80	171.55	258,844
29 Sep 23	171.75000 -2.10	174.35	170.55	172.85	370,902
28 Sep 23	173.85001 +6.45	173.85	167.55	170.40	510,020
27 Sep 23	167.39999 +3.80	167.50	162.15	162.60	231,645
26 Sep 23	163.60001 +2.15	165.65	158.60	160.30	246,322
25 Sep 23	161.45000 -0.25	163.45	159.55	161.40	185,649
22 Sep 23	161.70000 +0.50	165.40	161.10	163.50	288,236
21 Sep 23	161.20000 -1.40	161.80	158.20	160.50	323,503
20 Sep 23	162.60001 +0.15	165.25	161.50	163.00	246,559
19 Sep 23	162.45000 -5.40	167.20	161.30	167.00	522,282
18 Sep 23	167.85001 -6.15	174.05	167.45	174.00	281,171
15 Sep 23	174.00000 +0.00	176.00	172.85	175.20	388,076
14 Sep 23	174.00000 -0.70	176.35	170.80	175.50	588,348
13 Sep 23	174.70000 +4.55	177.65	166.65	169.00	752,803
12 Sep 23	170.14999 -12.60	183.95	162.40	181.60	1,085,379
11 Sep 23	182.75000 -25.15	209.40	182.70	206.80	854,357
08 Sep 23	207.89999 -6.60	215.40	206.80	215.00	153,681
07 Sep 23	214.50000 +3.90	215.90	212.10	212.70	184,240
06 Sep 23	210.60001 -1.90	212.20	210.40	211.50	82,278
05 Sep 23	212.50000 -0.80	213.80	211.70	212.20	68,943
04 Sep 23	213.30000 -0.60	215.30	212.40	214.10	48,811
01 Sep 23	213.89999 -1.90	217.40	213.70	214.60	117,213
31 Aug 23	215.80000 +3.00	217.60	213.20	214.30	292,132
30 Aug 23	212.80000 +5.40	213.40	207.40	207.60	198,002
29 Aug 23	207.39999 +0.10	208.30	205.60	208.30	83,192
28 Aug 23	207.30000 +2.70	207.70	204.80	205.90	73,926
25 Aug 23	204.60001 +0.70	206.70	202.60	203.70	103,883
24 Aug 23	203.89999 -0.40	207.80	203.60	206.10	86,380
23 Aug 23	204.30000 +0.60	205.30	203.90	204.50	68,140
22 Aug 23	203.70000 -1.10	206.20	203.50	205.40	77,450
21 Aug 23	204.80000 +3.10	206.30	201.80	201.80	114,941
18 Aug 23	201.70000 -1.30	202.50	199.80	202.30	97,053
17 Aug 23	203.00000 -0.50	204.30	201.40	202.40	94,877
16 Aug 23	203.50000 -1.80	206.50	203.50	204.70	85,122
15 Aug 23	205.30000 -3.20	208.70	204.40	208.70	92,375
14 Aug 23	208.50000 +0.90	208.90	206.40	207.50	80,966
11 Aug 23	207.60001 -2.00	210.50	207.60	208.50	112,357
10 Aug 23	209.60001 -1.80	212.80	209.20	211.80	164,934
09 Aug 23	211.39999 -0.20	213.70	211.30	212.40	101,379
08 Aug 23	211.60001 -2.60	213.20	210.40	213.20	91,266
07 Aug 23	214.20000 +0.50	214.80	212.40	213.20	68,026
04 Aug 23	213.70000 +3.20	214.00	210.90	211.00	120,390
03 Aug 23	210.50000 -4.40	214.70	208.20	213.40	171,822
02 Aug 23	214.89999 -0.20	216.50	213.00	213.00	253,151
01 Aug 23	215.10001 +2.80	217.20	212.20	212.30	213,529
31 Jul 23	212.30000 +1.10	213.60	210.40	211.40	156,405
28 Jul 23	211.20000 +1.40	212.10	208.50	208.80	176,529
27 Jul 23	209.80000 +1.30	212.00	205.70	210.60	357,545
26 Jul 23	208.50000 -4.50	214.80	204.20	213.70	460,991
25 Jul 23	213.00000 -16.10	228.90	208.90	228.30	501,652
24 Jul 23	229.10001 +3.60	229.40	223.00	224.20	91,284
21 Jul 23	225.50000 -0.50	226.40	224.40	226.40	69,224
20 Jul 23	226.00000 +1.90	226.00	222.30	223.60	73,772
19 Jul 23	224.10001 -1.10	226.70	223.00	225.70	88,225
18 Jul 23	225.20000 +1.10	225.70	221.90	224.20	62,143
17 Jul 23	224.10001 +0.10	225.30	222.90	222.90	54,504
14 Jul 23	224.00000 -2.20	226.70	223.50	226.70	99,232
13 Jul 23	226.20000 -0.90	227.30	223.60	226.70	93,428
12 Jul 23	227.10001 +0.90	228.00	225.90	227.70	82,043
11 Jul 23	226.20000 -1.40	229.30	224.10	229.10	77,431
10 Jul 23	227.60001 +4.50	229.10	222.70	222.70	133,802
07 Jul 23	223.10001 +1.10	224.90	216.80	220.90	214,358
06 Jul 23	222.00000 -11.30	232.40	221.00	232.10	179,061
05 Jul 23	233.30000 +1.60	233.80	230.30	230.50	131,751
04 Jul 23	231.70000 -4.20	235.80	230.50	235.80	64,982
03 Jul 23	235.89999 -1.50	238.90	235.90	237.80	100,705
30 Jun 23	237.39999 +1.40	238.00	234.30	236.30	124,774
29 Jun 23	236.00000 -1.60	238.40	235.40	237.90	52,241
28 Jun 23	237.60001 +1.30	239.40	235.90	237.90	90,964
27 Jun 23	236.30000 +1.20	236.90	232.10	235.60	96,961
26 Jun 23	235.10001 -2.20	237.80	234.30	237.80	138,109
23 Jun 23	237.30000 +3.90	238.20	230.50	233.30	110,422
22 Jun 23	233.39999 -2.70	235.10	230.30	235.00	122,285
21 Jun 23	236.10001 -2.80	241.50	235.90	240.90	96,900
20 Jun 23	238.89999 +2.70	241.40	234.50	236.00	143,119
19 Jun 23	236.20000 +9.50	237.50	231.00	231.80	251,133
16 Jun 23	226.70000 +0.70	227.50	224.40	226.20	434,907
15 Jun 23	226.00000 -0.30	227.00	224.30	225.30	135,181
14 Jun 23	226.30000 -4.00	230.00	226.30	230.00	115,727
13 Jun 23	230.30000 +1.10	231.20	227.30	230.60	147,432
12 Jun 23	229.20000 +4.10	230.20	226.40	226.50	135,083
09 Jun 23	225.10001 +3.80	226.80	221.50	221.80	139,886
08 Jun 23	221.30000 +0.00	221.40	217.40	220.30	75,593
07 Jun 23	221.30000 -0.20	223.20	221.00	222.00	109,475
06 Jun 23	221.50000 +3.60	222.00	217.00	217.10	123,275
05 Jun 23	217.89999 -1.80	221.20	217.00	220.80	97,987
02 Jun 23	219.70000 +1.70	220.10	215.90	219.50	137,382
01 Jun 23	218.00000 +2.20	218.80	216.70	217.30	135,577
31 May 23	215.80000 -4.50	220.40	215.40	217.20	501,960
30 May 23	220.30000 -2.20	222.80	219.80	222.80	78,799
29 May 23	222.50000 +0.40	223.60	221.70	223.60	24,710
26 May 23	222.10001 +1.10	223.10	218.70	221.90	106,026
25 May 23	221.00000 +0.30	221.90	219.00	221.20	82,867
24 May 23	220.70000 -3.50	222.70	217.60	222.70	123,148
23 May 23	224.20000 -5.60	230.00	223.90	229.20	124,382
22 May 23	229.80000 +0.30	232.20	228.80	230.00	124,331
19 May 23	229.50000 -2.90	233.60	229.20	233.30	170,226
18 May 23	232.39999 -3.20	238.50	231.10	237.00	165,962
17 May 23	235.60001 +3.00	237.60	231.30	231.40	129,311
16 May 23	232.60001 +4.30	232.90	228.40	228.60	120,917
15 May 23	228.30000 -0.50	229.40	227.20	229.00	72,594
12 May 23	228.80000 +0.10	229.70	227.10	227.40	120,575
11 May 23	228.70000 +0.70	231.60	226.30	229.20	169,671
10 May 23	228.00000 +0.80	229.30	225.90	227.30	96,452
09 May 23	227.20000 +1.60	227.30	224.00	225.00	96,897
08 May 23	225.60001 -2.30	228.40	224.70	228.20	104,315
05 May 23	227.89999 -1.30	230.40	225.30	230.00	132,481
04 May 23	229.20000 -8.40	237.20	229.10	237.20	168,308
03 May 23	237.60001 +1.40	239.20	236.20	237.00	72,744
02 May 23	236.20000 -1.50	238.40	235.20	238.30	136,823
28 Apr 23	237.70000 +0.40	241.20	234.00	239.20	114,674
27 Apr 23	237.30000 -1.30	240.20	236.20	237.00	106,733
26 Apr 23	238.60001 -0.80	240.50	229.90	239.40	245,977
25 Apr 23	239.39999 -3.90	242.40	238.80	242.00	139,785
24 Apr 23	243.30000 -1.20	245.00	242.60	242.90	67,722
21 Apr 23	244.50000 +2.00	245.10	240.70	243.00	146,009
20 Apr 23	242.50000 +2.30	242.90	239.00	241.40	106,176
19 Apr 23	240.20000 -2.70	242.90	239.70	242.90	112,744
18 Apr 23	242.89999 +8.30	243.90	238.70	240.80	288,030
17 Apr 23	234.60001 +5.70	234.80	229.50	229.50	151,578
14 Apr 23	228.89999 -3.00	232.10	228.40	232.00	120,823
13 Apr 23	231.89999 +2.30	232.00	229.50	229.90	99,641
12 Apr 23	229.60001 +0.10	232.20	229.00	230.20	104,098
11 Apr 23	229.50000 -1.30	231.90	229.20	231.80	110,739
06 Apr 23	230.80000 +3.50	231.10	227.00	227.20	107,230
05 Apr 23	227.30000 -2.20	230.80	227.30	229.00	127,951
04 Apr 23	229.50000 +0.70	232.80	228.20	229.80	133,480
03 Apr 23	228.80000 -1.80	230.50	226.50	229.90	133,248
31 Mar 23	230.60001 +0.70	231.50	228.50	230.70	191,194
30 Mar 23	229.89999 +1.50	231.10	227.30	229.00	111,401
29 Mar 23	228.39999 +1.40	229.40	226.70	228.00	86,626
28 Mar 23	227.00000 -1.70	229.90	226.10	229.50	89,652
27 Mar 23	228.70000 +3.90	229.20	226.60	229.10	111,160
24 Mar 23	224.80000 -3.30	227.40	222.90	227.20	116,818
23 Mar 23	228.10001 -2.00	229.80	226.70	228.90	86,974
22 Mar 23	230.10001 +1.90	231.30	227.80	228.50	86,196
21 Mar 23	228.20000 +6.10	230.00	223.20	223.70	117,763
20 Mar 23	222.10001 +2.60	223.30	214.60	218.00	126,793
17 Mar 23	219.50000 -4.30	226.20	218.60	225.30	316,676
16 Mar 23	223.80000 +6.50	224.00	217.90	221.00	136,363
15 Mar 23	217.30000 -10.10	227.00	216.90	226.40	174,050
14 Mar 23	227.39999 +8.00	229.10	220.40	220.40	116,634
13 Mar 23	219.39999 -8.30	228.80	217.00	228.80	160,417
10 Mar 23	227.70000 -4.80	231.50	226.90	231.50	108,271
09 Mar 23	232.50000 +0.60	233.20	229.70	231.90	77,880
08 Mar 23	231.89999 -1.70	234.70	231.90	233.40	102,176
07 Mar 23	233.60001 -0.10	234.50	232.90	233.10	97,622
06 Mar 23	233.70000 +0.40	235.80	233.20	233.60	82,170
03 Mar 23	233.30000 +1.50	233.70	231.70	231.90	86,327
02 Mar 23	231.80000 +0.40	232.40	229.40	231.20	107,746
01 Mar 23	231.39999 +2.90	232.70	230.10	230.20	133,690
28 Feb 23	228.50000 -5.70	234.80	227.60	234.00	256,649
27 Feb 23	234.20000 +3.90	236.20	232.30	232.30	169,241
24 Feb 23	230.30000 -2.00	234.80	230.30	232.90	285,620
23 Feb 23	232.30000 +2.80	233.70	230.10	232.10	105,314
22 Feb 23	229.50000 -0.90	231.70	229.00	230.20	111,797
21 Feb 23	230.39999 +0.90	232.80	228.40	229.60	93,337
20 Feb 23	229.50000 -4.50	235.00	227.20	234.50	147,691
17 Feb 23	234.00000 +4.00	234.00	227.00	227.00	179,262
16 Feb 23	230.00000 +3.00	230.30	226.70	228.60	192,751
15 Feb 23	227.00000 +9.00	228.70	215.30	215.40	367,581
14 Feb 23	218.00000 -9.20	226.20	212.60	223.00	558,687
13 Feb 23	227.20000 +3.40	228.00	224.40	224.70	144,875
10 Feb 23	223.80000 -2.70	228.30	222.60	227.50	134,010
09 Feb 23	226.50000 +1.10	228.70	226.50	227.10	109,993
08 Feb 23	225.39999 +0.60	227.90	225.10	226.20	107,528
07 Feb 23	224.80000 -2.90	228.20	224.70	228.00	148,171
06 Feb 23	227.70000 -2.80	230.70	226.30	230.40	153,119
03 Feb 23	230.50000 -2.60	233.60	229.50	232.50	181,932
02 Feb 23	233.10001 +3.30	233.80	230.20	230.20	155,454
01 Feb 23	229.80000 +1.00	233.10	227.20	227.60	177,925
31 Jan 23	228.80000 +1.10	229.90	226.90	228.10	166,396
30 Jan 23	227.70000 +0.40	229.00	225.50	226.20	159,620
27 Jan 23	227.30000 -2.10	230.20	226.50	229.70	113,916
26 Jan 23	229.39999 +4.40	229.40	223.30	225.50	157,974
25 Jan 23	225.00000 -2.30	230.10	224.60	228.10	142,774
24 Jan 23	227.30000 -2.90	230.30	225.20	225.50	191,427
23 Jan 23	230.20000 +1.60	230.90	227.10	229.80	125,398
20 Jan 23	228.60001 +3.60	229.60	225.60	225.70	129,249
19 Jan 23	225.00000 -4.90	230.30	223.90	229.30	231,183
18 Jan 23	229.89999 +2.40	231.00	227.20	227.40	109,537
17 Jan 23	227.50000 +4.90	228.00	222.70	222.70	142,244
16 Jan 23	222.60001 -1.10	224.10	221.40	223.50	86,199
13 Jan 23	223.70000 +2.40	223.80	220.30	221.50	186,087
12 Jan 23	221.30000 +3.30	221.80	218.50	218.50	157,667
11 Jan 23	218.00000 +1.20	218.10	214.00	215.90	121,818
10 Jan 23	216.80000 -0.40	218.40	215.30	217.00	118,516
09 Jan 23	217.20000 +0.40	218.40	214.30	217.60	125,383
06 Jan 23	216.80000 +3.50	217.80	214.30	215.20	95,738
05 Jan 23	213.30000 +2.20	215.10	211.00	211.00	100,670
04 Jan 23	211.10001 +1.70	211.60	204.40	210.00	143,617
03 Jan 23	209.39999 +2.90	211.20	204.30	206.30	109,595
02 Jan 23	206.50000 +4.30	206.80	202.70	203.60	76,491
30 Dec 22	202.20000 -2.20	203.80	202.20	203.80	49,344
29 Dec 22	204.39999 -0.60	204.70	203.10	204.00	48,136
28 Dec 22	205.00000 -1.10	207.10	204.50	206.70	53,830
27 Dec 22	206.10001 +2.40	206.90	205.50	205.80	46,346
23 Dec 22	203.70000 +0.50	204.80	202.60	203.90	48,787
22 Dec 22	203.20000 -4.70	207.90	203.20	207.00	69,249
21 Dec 22	207.89999 +3.80	207.90	203.20	204.60	102,628
20 Dec 22	204.10001 +0.20	204.50	201.10	201.20	101,010
19 Dec 22	203.89999 +1.30	204.70	201.90	202.50	114,381
16 Dec 22	202.60001 +3.10	204.00	199.30	199.80	404,697
15 Dec 22	199.50000 -4.20	204.10	199.50	202.00	139,814
14 Dec 22	203.70000 -0.30	204.70	201.80	203.40	79,230
13 Dec 22	204.00000 +0.40	206.20	201.90	204.40	131,541
12 Dec 22	203.60001 -1.40	207.10	203.50	203.60	115,234
09 Dec 22	205.00000 +0.30	206.30	202.90	205.20	98,512
08 Dec 22	204.70000 +3.20	205.90	201.40	201.50	98,943
07 Dec 22	201.50000 -0.60	203.00	199.30	200.00	120,984
06 Dec 22	202.10001 -0.90	204.10	201.60	202.00	95,739
05 Dec 22	203.00000 +0.50	203.30	200.40	201.90	125,568
02 Dec 22	202.50000 +2.50	202.60	199.65	200.00	102,726
01 Dec 22	200.00000 -0.40	202.90	198.10	202.00	117,894
30 Nov 22	200.39999 +3.00	200.50	197.65	198.20	244,354
29 Nov 22	197.39999 -0.10	199.80	197.25	197.95	92,242
28 Nov 22	197.50000 -2.10	199.65	196.60	197.60	95,276
25 Nov 22	199.60001 +2.35	199.85	197.45	197.45	82,836
24 Nov 22	197.25000 -0.05	198.35	196.35	197.10	79,260
23 Nov 22	197.30000 -0.20	198.60	196.50	197.50	155,879
22 Nov 22	197.50000 +3.05	197.50	193.30	194.85	123,280
21 Nov 22	194.45000 +1.15	194.75	190.35	191.80	105,086
18 Nov 22	193.30000 +5.95	194.30	187.90	188.50	248,502
17 Nov 22	187.35001 +7.80	191.00	178.10	180.30	422,067
16 Nov 22	179.55000 -0.05	182.00	178.15	179.80	141,630
15 Nov 22	179.60001 +2.60	180.75	177.65	177.75	175,364
14 Nov 22	177.00000 -0.30	179.35	175.55	177.70	116,507
11 Nov 22	177.30000 -2.60	181.25	175.85	181.10	203,276
10 Nov 22	179.89999 -0.70	184.35	177.75	179.05	245,576
09 Nov 22	180.60001 +0.35	182.10	177.70	180.00	120,679
08 Nov 22	180.25000 -1.20	183.00	180.00	181.40	135,267
07 Nov 22	181.45000 -2.15	184.15	180.80	182.90	92,475
04 Nov 22	183.60001 +3.10	186.00	180.75	181.85	171,037
03 Nov 22	180.50000 +0.60	180.50	177.20	177.60	105,517
02 Nov 22	179.89999 -2.25	183.55	178.10	182.85	145,557
01 Nov 22	182.14999 +0.90	185.00	180.15	183.25	153,768
31 Oct 22	181.25000 -2.70	184.80	179.35	184.55	168,043
28 Oct 22	183.95000 +6.90	184.60	176.90	182.00	207,484
27 Oct 22	177.05000 -0.10	178.85	171.60	176.90	198,991
26 Oct 22	177.14999 +2.90	177.80	170.55	171.85	197,631
25 Oct 22	174.25000 -1.45	177.60	173.80	176.90	236,019
24 Oct 22	175.70000 +1.40	178.15	173.90	175.75	140,489
21 Oct 22	174.30000 +0.00	174.40	170.90	172.50	134,325
20 Oct 22	174.30000 +0.75	175.30	171.95	172.80	102,758
19 Oct 22	173.55000 +1.15	174.60	172.20	173.85	107,711
18 Oct 22	172.39999 +3.50	174.15	169.20	171.25	154,163
17 Oct 22	168.89999 +4.65	169.90	164.75	164.85	170,463
14 Oct 22	164.25000 +0.15	168.85	163.70	168.75	137,414
13 Oct 22	164.10001 +7.10	164.55	157.15	157.35	163,480
12 Oct 22	157.00000 -3.35	161.05	155.95	160.70	145,342
11 Oct 22	160.35001 +1.90	162.05	156.95	157.35	146,731
10 Oct 22	158.45000 +0.85	160.00	156.50	156.50	82,093
07 Oct 22	157.60001 -0.45	160.20	156.95	157.15	72,014
06 Oct 22	158.05000 -1.85	161.75	158.05	160.70	86,513
05 Oct 22	159.89999 -1.25	161.80	158.20	160.05	68,034
04 Oct 22	161.14999 +6.95	161.45	156.20	157.00	138,817
03 Oct 22	154.20000 -0.05	154.55	150.50	151.25	108,194
30 Sep 22	154.25000 +1.05	155.20	151.40	154.75	128,327
29 Sep 22	153.20000 -1.50	156.20	151.70	155.35	120,678
28 Sep 22	154.70000 +0.15	154.70	149.20	152.65	271,089
27 Sep 22	154.55000 -1.85	158.75	153.80	158.40	143,068
26 Sep 22	156.39999 +3.05	157.30	152.05	152.15	185,712
23 Sep 22	153.35001 -3.70	158.25	153.20	157.30	263,883
22 Sep 22	157.05000 -0.65	158.25	154.55	155.00	124,629
21 Sep 22	157.70000 +3.00	158.95	152.80	153.45	209,342
20 Sep 22	154.70000 -4.05	158.90	153.90	158.90	246,791
19 Sep 22	158.75000 +3.75	159.15	153.75	154.65	144,572
16 Sep 22	155.00000 -6.65	158.95	154.05	158.95	448,000
15 Sep 22	161.64999 -2.20	165.80	159.80	163.60	312,474
14 Sep 22	163.85001 -2.45	167.35	162.80	165.45	189,729
13 Sep 22	166.30000 -8.65	174.30	166.30	171.50	346,140
12 Sep 22	174.95000 +4.30	175.60	171.05	172.50	96,178
09 Sep 22	170.64999 +0.35	171.95	168.70	170.30	109,921
08 Sep 22	170.30000 -0.25	173.35	166.40	171.35	120,228
07 Sep 22	170.55000 -1.40	173.25	168.65	170.45	165,032
06 Sep 22	171.95000 +0.85	173.10	170.30	170.55	97,859
05 Sep 22	171.10001 -2.95	171.75	168.95	169.40	79,180
02 Sep 22	174.05000 +3.95	174.50	170.45	172.00	154,240
01 Sep 22	170.10001 -5.85	174.00	168.75	174.00	163,050
31 Aug 22	175.95000 -3.75	180.50	175.20	180.30	142,867
30 Aug 22	179.70000 -0.90	182.15	178.75	181.00	69,936
29 Aug 22	180.60001 -1.90	181.00	177.75	180.30	72,402
26 Aug 22	182.50000 -5.35	188.90	181.95	188.25	105,677
25 Aug 22	187.85001 +0.65	189.80	186.95	189.25	67,657
24 Aug 22	187.20000 -0.70	188.75	185.65	187.70	81,866
23 Aug 22	187.89999 +0.65	189.10	186.15	186.40	97,554
22 Aug 22	187.25000 -3.95	190.35	185.45	189.75	75,619
19 Aug 22	191.20000 -3.75	194.55	190.00	193.95	134,032
18 Aug 22	194.95000 -0.95	197.25	194.05	195.65	70,453
17 Aug 22	195.89999 -2.25	198.20	195.50	198.20	73,367
16 Aug 22	198.14999 +1.65	199.45	196.10	197.35	97,683
15 Aug 22	196.50000 +4.35	196.75	191.95	192.15	88,802
12 Aug 22	192.14999 -0.50	193.75	190.90	193.35	89,516
11 Aug 22	192.64999 +2.60	193.20	190.95	191.35	118,551
10 Aug 22	190.05000 +1.15	191.15	187.70	187.90	66,023
09 Aug 22	188.89999 -0.15	190.70	186.70	189.10	72,833
08 Aug 22	189.05000 +3.00	190.55	187.15	188.30	135,298
05 Aug 22	186.05000 -1.95	188.05	185.10	187.75	99,687
04 Aug 22	188.00000 -1.30	189.70	186.80	189.45	72,467
03 Aug 22	189.30000 +0.60	191.45	187.70	188.50	90,319
02 Aug 22	188.70000 -1.15	191.65	187.55	188.75	90,565
01 Aug 22	189.85001 +1.75	191.15	188.15	189.00	153,723
29 Jul 22	188.10001 -1.35	192.00	184.50	191.60	237,868
28 Jul 22	189.45000 +2.05	189.45	182.25	185.65	179,184
27 Jul 22	187.39999 -5.25	192.60	183.90	189.30	240,332
26 Jul 22	192.64999 +1.55	194.15	189.50	191.00	172,131
25 Jul 22	191.10001 -1.40	193.60	189.75	191.30	100,750
22 Jul 22	192.50000 +1.90	195.20	189.90	190.10	84,632
21 Jul 22	190.60001 +0.10	193.00	188.75	190.00	100,340
20 Jul 22	190.50000 +0.70	191.15	186.60	191.00	143,928
19 Jul 22	189.80000 +4.05	191.00	183.00	183.70	149,496
18 Jul 22	185.75000 +2.75	187.30	183.85	184.60	128,844
15 Jul 22	183.00000 +7.40	183.00	175.20	176.60	142,362
14 Jul 22	175.60001 -2.95	180.10	172.85	177.85	122,086
13 Jul 22	178.55000 -1.60	179.95	175.00	179.45	161,917
12 Jul 22	180.14999 +6.95	180.30	171.35	171.85	169,816
11 Jul 22	173.20000 -2.30	175.45	171.85	173.15	150,007
08 Jul 22	175.50000 +5.75	175.50	168.20	169.05	186,662
07 Jul 22	169.75000 +4.00	171.30	166.65	168.25	210,822
06 Jul 22	165.75000 +5.65	166.85	161.45	161.50	238,386
05 Jul 22	160.10001 -13.60	174.35	159.40	174.00	298,236
04 Jul 22	173.70000 -3.60	179.30	173.15	178.35	92,816
01 Jul 22	177.30000 +3.60	180.95	173.05	173.05	141,551
30 Jun 22	173.70000 +0.70	174.00	169.00	170.10	164,404
29 Jun 22	173.00000 -5.45	177.20	172.65	176.05	117,844
28 Jun 22	178.45000 +6.05	181.40	174.55	174.55	133,492
27 Jun 22	172.39999 -1.20	176.90	171.80	174.35	131,447
24 Jun 22	173.60001 +3.30	174.25	168.70	170.30	119,412
23 Jun 22	170.30000 -3.50	174.05	169.05	173.10	165,601
22 Jun 22	173.80000 -3.60	175.05	170.60	174.45	202,378
21 Jun 22	177.39999 -2.85	185.10	177.40	181.50	190,094
20 Jun 22	180.25000 +9.05	180.95	170.60	172.35	135,951
17 Jun 22	171.20000 +1.20	176.50	169.75	170.05	339,745
16 Jun 22	170.00000 -3.00	174.75	170.00	173.35	140,140
15 Jun 22	173.00000 +4.25	175.60	171.05	174.45	174,421
14 Jun 22	168.75000 -0.05	172.75	167.50	171.15	141,310
13 Jun 22	168.80000 -7.40	175.90	168.25	174.30	130,845
10 Jun 22	176.20000 -4.50	181.30	175.70	179.50	114,001
09 Jun 22	180.70000 -6.20	186.05	180.65	185.30	119,438
08 Jun 22	186.89999 -0.80	190.15	186.00	189.75	87,459
07 Jun 22	187.70000 -1.20	188.85	186.40	187.00	94,267
06 Jun 22	188.89999 +4.70	190.75	186.10	186.20	85,238
03 Jun 22	184.20000 -1.15	188.20	183.25	187.80	110,902
02 Jun 22	185.35001 +1.45	187.00	183.00	183.05	85,345
01 Jun 22	183.89999 +0.05	186.90	183.55	186.00	122,278
31 May 22	183.85001 -6.00	188.75	183.15	187.50	194,402
30 May 22	189.85001 +0.85	192.60	189.85	190.50	84,531
27 May 22	189.00000 +4.45	190.00	183.40	184.25	196,483
26 May 22	184.55000 +5.95	185.10	178.40	178.80	132,246
25 May 22	178.60001 +2.25	179.35	175.05	177.10	118,191
24 May 22	176.35001 -4.95	180.80	176.35	179.40	186,837
23 May 22	181.30000 -1.20	186.35	180.20	186.00	174,707
20 May 22	182.50000 +0.55	187.20	181.00	183.20	183,694
19 May 22	181.95000 -2.80	183.75	179.95	182.45	173,388
18 May 22	184.75000 +0.95	187.55	183.40	184.55	187,933
17 May 22	183.80000 +3.95	183.90	180.40	181.00	162,575
16 May 22	179.85001 -0.60	183.10	177.95	180.15	89,396
13 May 22	180.45000 +3.20	181.20	177.35	178.60	178,501
12 May 22	177.25000 -2.80	179.50	173.90	176.90	172,909
11 May 22	180.05000 +5.60	181.55	173.80	175.20	208,894
10 May 22	174.45000 -4.85	182.50	174.35	181.45	237,468
09 May 22	179.30000 -9.50	191.55	179.05	187.85	226,718
06 May 22	188.80000 -1.15	193.10	185.75	188.00	269,498
05 May 22	189.95000 -2.35	199.60	189.40	196.75	256,193
04 May 22	192.30000 -4.80	198.30	191.75	196.65	170,637
03 May 22	197.10001 +9.20	197.75	188.70	189.00	333,504
02 May 22	187.89999 -5.75	193.50	181.10	190.95	210,759
29 Apr 22	193.64999 -0.85	202.80	192.25	197.50	258,750
28 Apr 22	194.50000 +5.50	198.10	191.40	191.50	283,821
27 Apr 22	189.00000 -0.95	191.75	186.45	189.60	241,817
26 Apr 22	189.95000 +0.90	197.60	189.10	191.65	253,164
25 Apr 22	189.05000 -7.05	194.35	189.05	191.00	183,097
22 Apr 22	196.10001 -3.15	200.00	195.75	196.55	270,329
21 Apr 22	199.25000 +6.35	200.10	192.80	193.00	216,187
20 Apr 22	192.89999 +2.70	193.15	189.35	190.95	207,430
19 Apr 22	190.20000 -1.40	191.45	188.50	191.00	115,632
14 Apr 22	191.60001 +5.15	191.75	186.20	187.65	242,043
13 Apr 22	186.45000 -2.10	187.25	180.60	185.15	265,368
12 Apr 22	188.55000 +0.45	190.45	184.50	185.20	157,234
11 Apr 22	188.10001 +1.05	190.20	182.60	185.30	198,049
08 Apr 22	187.05000 -1.15	192.05	186.65	191.30	218,281
07 Apr 22	188.20000 -6.60	195.00	188.15	194.30	250,824
06 Apr 22	194.80000 -2.15	197.85	191.55	195.80	226,558
05 Apr 22	196.95000 -10.85	206.30	194.00	205.50	411,050
04 Apr 22	207.80000 -0.20	209.00	203.20	208.70	186,262
01 Apr 22	208.00000 -2.70	210.90	208.00	210.50	107,245
31 Mar 22	210.70000 +1.50	213.70	208.30	210.60	192,455
30 Mar 22	209.20000 -4.00	213.40	208.20	211.80	192,317
29 Mar 22	213.20000 +3.40	214.60	210.10	213.10	312,877
28 Mar 22	209.80000 -5.50	216.50	208.70	214.00	200,244
25 Mar 22	215.30000 +3.30	218.50	213.20	213.60	214,042
24 Mar 22	212.00000 -0.40	214.30	210.10	212.50	160,175
23 Mar 22	212.39999 -2.70	216.60	211.90	215.90	145,984
22 Mar 22	215.10001 +1.60	217.80	212.40	213.10	198,876
21 Mar 22	213.50000 +2.80	214.40	210.10	211.10	211,616
18 Mar 22	210.70000 -2.70	213.50	209.30	212.30	414,154
17 Mar 22	213.39999 +0.40	214.80	209.20	213.90	220,788
16 Mar 22	213.00000 +8.30	216.60	208.20	208.90	410,702
15 Mar 22	204.70000 +0.60	206.30	199.55	201.10	310,225
14 Mar 22	204.10001 +6.75	209.70	201.30	201.30	303,997
11 Mar 22	197.35001 +2.20	204.60	195.55	195.90	336,930
10 Mar 22	195.14999 -5.15	202.00	189.00	200.90	295,998
09 Mar 22	200.30000 +9.30	202.20	195.70	196.00	427,067
08 Mar 22	191.00000 -1.20	199.65	187.65	188.55	391,910
07 Mar 22	192.20000 -0.20	197.95	179.50	186.95	568,719
04 Mar 22	192.39999 -9.00	199.40	189.10	199.00	336,980
03 Mar 22	201.39999 -9.80	211.80	201.10	210.70	306,315
02 Mar 22	211.20000 +10.70	213.50	194.40	199.35	471,064
01 Mar 22	200.50000 -15.70	219.90	200.30	217.30	376,734
28 Feb 22	216.20000 +6.50	221.10	210.20	212.00	631,723
25 Feb 22	209.70000 +15.05	210.40	196.75	197.35	456,758
24 Feb 22	194.64999 -11.65	199.10	187.50	194.05	504,272
23 Feb 22	206.30000 -0.10	211.90	204.50	206.40	331,274
22 Feb 22	206.39999 +3.40	207.70	194.55	196.00	351,321
21 Feb 22	203.00000 -5.00	211.40	202.60	210.80	298,892
18 Feb 22	208.00000 +0.50	211.20	207.10	207.80	279,818
17 Feb 22	207.50000 -3.10	212.20	206.30	210.10	452,353
16 Feb 22	210.60001 +10.00	211.70	201.30	201.80	466,642
15 Feb 22	200.60001 +6.75	201.40	192.10	193.05	369,293
14 Feb 22	193.85001 -2.50	195.05	185.35	190.00	355,278
11 Feb 22	196.35001 +3.75	197.00	189.05	190.15	287,266
10 Feb 22	192.60001 +2.85	193.30	189.35	190.45	177,378
09 Feb 22	189.75000 +1.70	191.25	188.90	189.30	196,948
08 Feb 22	188.05000 +3.40	189.00	185.60	185.85	214,061
07 Feb 22	184.64999 +0.95	185.15	181.80	185.10	113,314
04 Feb 22	183.70000 -2.55	188.50	181.50	187.35	155,243
03 Feb 22	186.25000 -2.70	189.90	186.10	188.90	126,188
02 Feb 22	188.95000 -4.30	195.70	188.45	194.60	165,354
01 Feb 22	193.25000 +6.20	193.25	188.40	188.85	216,631
31 Jan 22	187.05000 +1.55	188.45	185.15	187.40	184,808
28 Jan 22	185.50000 -5.60	190.50	183.25	190.45	171,900
27 Jan 22	191.10001 -3.05	194.85	189.90	190.30	145,840
26 Jan 22	194.14999 +6.15	196.65	189.10	189.95	214,748
25 Jan 22	188.00000 +2.90	192.00	184.25	187.20	334,086
24 Jan 22	185.10001 -8.15	193.20	184.55	191.90	217,721
21 Jan 22	193.25000 -4.70	196.40	191.05	195.40	187,905
20 Jan 22	197.95000 -0.10	200.10	197.05	198.60	146,040
19 Jan 22	198.05000 +0.30	201.90	194.90	195.45	352,589
18 Jan 22	197.75000 -0.35	198.20	192.70	196.90	281,455
17 Jan 22	198.10001 +1.80	200.70	196.70	196.95	304,312
14 Jan 22	196.30000 +0.65	198.30	193.75	194.35	232,317
13 Jan 22	195.64999 +3.15	197.50	191.60	192.10	301,365
12 Jan 22	192.50000 -0.15	194.75	191.00	194.00	151,110
11 Jan 22	192.64999 +0.15	193.70	188.90	193.70	178,723
10 Jan 22	192.50000 +1.00	195.35	191.30	192.00	204,415
07 Jan 22	191.50000 -1.00	193.15	189.20	192.85	141,977
06 Jan 22	192.50000 +1.30	194.80	187.20	187.90	281,916
05 Jan 22	191.20000 +1.25	191.20	187.40	190.30	169,202
04 Jan 22	189.95000 +3.35	190.45	186.70	187.35	211,082
03 Jan 22	186.60001 +7.20	186.90	179.50	180.00	208,099
30 Dec 21	179.39999 -0.35	179.80	178.40	179.45	67,103
29 Dec 21	179.75000 -1.95	182.80	178.55	181.55	145,765
28 Dec 21	181.70000 +0.45	182.00	180.10	181.05	95,730
27 Dec 21	181.25000 +0.25	181.40	177.95	179.70	79,373
23 Dec 21	181.00000 +4.05	182.20	177.80	177.80	204,490
22 Dec 21	176.95000 +4.50	177.50	172.15	172.15	270,707
21 Dec 21	172.45000 +6.95	172.45	166.85	168.00	212,947
20 Dec 21	165.50000 -3.90	167.70	162.65	164.35	181,867
17 Dec 21	169.39999 +2.50	171.55	164.75	165.95	377,530
16 Dec 21	166.89999 +1.90	170.85	166.35	168.65	282,069
15 Dec 21	165.00000 -3.00	168.75	165.00	168.70	228,268
14 Dec 21	168.00000 +3.05	170.35	165.85	169.35	389,223
13 Dec 21	164.95000 -3.65	168.75	164.65	168.70	169,290
10 Dec 21	168.60001 -2.70	170.65	168.10	170.15	152,675
09 Dec 21	171.30000 -2.20	174.75	168.75	174.25	205,996
08 Dec 21	173.50000 +1.30	175.00	166.15	171.15	358,097
07 Dec 21	172.20000 +0.80	173.55	169.55	173.00	242,895
06 Dec 21	171.39999 +8.75	171.85	164.60	164.60	314,135
03 Dec 21	162.64999 -4.35	169.50	162.20	169.05	315,415
02 Dec 21	167.00000 -1.60	169.10	165.05	166.20	326,412
01 Dec 21	168.60001 +3.65	169.75	166.20	167.10	293,777
30 Nov 21	164.95000 -2.70	169.50	161.55	165.35	471,026
29 Nov 21	167.64999 +0.90	170.00	162.30	168.55	570,423
26 Nov 21	166.75000 -21.30	179.35	166.75	179.00	770,643
25 Nov 21	188.05000 +0.90	190.00	184.20	187.00	220,366
24 Nov 21	187.14999 +3.80	187.70	182.45	184.20	342,304
23 Nov 21	183.35001 +1.20	186.60	180.00	180.90	199,758
22 Nov 21	182.14999 +1.30	184.80	179.80	181.15	288,455
19 Nov 21	180.85001 -5.95	187.00	177.15	186.20	540,943
18 Nov 21	186.80000 -4.00	197.00	184.50	191.00	502,933
17 Nov 21	190.80000 -3.80	194.90	190.20	194.60	197,487
16 Nov 21	194.60001 -2.20	197.80	194.55	196.40	174,056
15 Nov 21	196.80000 -1.35	199.80	194.35	197.40	154,077
12 Nov 21	198.14999 -2.15	201.90	197.80	199.80	156,008
11 Nov 21	200.30000 -4.80	206.50	198.70	204.60	188,330
10 Nov 21	205.10001 +1.40	207.10	203.30	204.20	148,323
09 Nov 21	203.70000 +2.30	205.30	199.70	200.50	213,360
08 Nov 21	201.39999 -1.90	203.20	199.60	202.50	200,803
05 Nov 21	203.30000 +12.45	204.20	187.70	190.60	369,773
04 Nov 21	190.85001 -0.55	193.60	190.55	192.00	117,013
03 Nov 21	191.39999 -2.35	193.10	190.10	193.00	159,184
02 Nov 21	193.75000 +2.85	195.70	190.15	191.40	185,476
01 Nov 21	190.89999 -1.45	197.75	190.30	196.25	289,420
29 Oct 21	192.35001 +4.90	193.45	187.35	187.60	323,346
28 Oct 21	187.45000 -0.05	189.35	184.30	188.00	159,716
27 Oct 21	187.50000 +0.70	188.10	184.35	186.15	135,383
26 Oct 21	186.80000 +5.65	188.95	180.30	181.30	235,994
25 Oct 21	181.14999 -0.70	185.05	179.85	184.50	225,861
22 Oct 21	181.85001 +0.20	183.25	180.80	182.50	147,433
21 Oct 21	181.64999 +0.35	182.15	177.45	180.10	316,096
20 Oct 21	181.30000 -4.30	186.05	179.00	185.75	391,018
19 Oct 21	185.60001 -1.70	187.90	184.35	187.45	296,043
18 Oct 21	187.30000 -2.75	189.10	186.30	189.10	207,167
15 Oct 21	190.05000 +0.35	190.80	188.30	190.00	324,564
14 Oct 21	189.70000 +0.40	192.90	188.30	190.55	181,001
13 Oct 21	189.30000 -1.40	190.85	188.40	190.25	185,848
12 Oct 21	190.70000 -5.95	194.10	188.05	193.70	268,935
11 Oct 21	196.64999 -3.95	201.40	195.95	200.50	183,948
08 Oct 21	200.60001 +2.10	200.90	198.50	199.40	148,449
07 Oct 21	198.50000 +2.45	200.50	196.65	199.00	161,987
06 Oct 21	196.05000 -0.90	201.00	190.90	201.00	271,046
05 Oct 21	196.95000 -0.25	199.40	195.90	197.55	102,603
04 Oct 21	197.20000 -0.80	200.40	196.35	197.95	185,056
01 Oct 21	198.00000 +2.60	198.25	189.90	192.15	138,275
30 Sep 21	195.39999 -3.10	201.10	194.50	201.10	168,599
29 Sep 21	198.50000 +1.85	199.70	196.10	196.95	124,061
28 Sep 21	196.64999 -6.65	203.50	196.05	202.80	191,702
27 Sep 21	203.30000 +4.40	204.40	201.00	201.30	221,083
24 Sep 21	198.89999 -0.80	201.40	198.10	198.95	147,674
23 Sep 21	199.70000 +1.20	201.00	198.65	200.50	152,215
22 Sep 21	198.50000 +0.85	199.70	197.65	199.00	122,122
21 Sep 21	197.64999 +3.45	199.10	194.20	195.35	189,357
20 Sep 21	194.20000 +4.45	195.00	184.20	186.90	335,528
17 Sep 21	189.75000 +1.30	191.40	188.15	189.55	532,318
16 Sep 21	188.45000 +1.50	190.75	187.85	187.95	177,204
15 Sep 21	186.95000 -0.95	189.15	186.95	187.90	121,758
14 Sep 21	187.89999 -1.95	190.30	187.00	190.15	156,050
13 Sep 21	189.85001 +1.15	190.25	188.00	189.40	243,926
10 Sep 21	188.70000 -1.05	190.65	188.30	190.20	128,854
09 Sep 21	189.75000 -0.45	191.60	188.05	189.30	279,649
08 Sep 21	190.20000 -2.55	194.10	187.25	192.00	200,187
07 Sep 21	192.75000 -1.75	194.45	191.80	194.15	129,448
06 Sep 21	194.50000 +0.30	196.00	193.95	195.10	97,408
03 Sep 21	194.20000 -0.60	198.30	193.85	196.60	154,747
02 Sep 21	194.80000 -2.15	197.00	194.05	196.55	100,772
01 Sep 21	196.95000 +2.60	197.10	194.75	195.10	204,318
31 Aug 21	194.35001 -2.05	196.50	193.00	196.35	224,783
30 Aug 21	196.39999 -0.90	198.05	195.95	197.75	52,933
27 Aug 21	197.30000 -0.40	197.75	195.85	197.70	157,311
26 Aug 21	197.70000 -0.15	198.45	194.90	197.60	130,096
25 Aug 21	197.85001 -0.85	200.20	197.45	198.55	179,271
24 Aug 21	198.70000 +2.95	199.00	196.45	197.05	130,818
23 Aug 21	195.75000 -0.60	198.85	195.55	198.65	112,364
20 Aug 21	196.35001 -2.00	198.20	194.45	198.10	127,658
19 Aug 21	198.35001 -4.05	200.50	197.50	199.85	125,223
18 Aug 21	202.39999 +0.80	202.80	200.20	201.90	80,402
17 Aug 21	201.60001 -2.50	203.00	200.50	203.00	77,137
16 Aug 21	204.10001 -2.40	205.10	202.60	205.00	103,691
13 Aug 21	206.50000 +0.80	207.90	205.10	205.80	94,967
12 Aug 21	205.70000 -0.90	207.90	204.60	206.40	103,519
11 Aug 21	206.60001 +2.00	210.00	204.80	207.60	197,521
10 Aug 21	204.60001 -0.40	205.50	203.50	204.90	140,775
09 Aug 21	205.00000 -6.20	211.40	204.50	211.00	144,829
06 Aug 21	211.20000 +1.20	212.60	208.70	209.70	103,618
05 Aug 21	210.00000 +5.20	210.00	203.80	204.10	117,830
04 Aug 21	204.80000 -1.60	208.10	204.00	207.80	110,006
03 Aug 21	206.39999 -4.50	211.90	205.70	211.40	125,562
02 Aug 21	210.89999 -0.20	214.20	210.80	211.70	127,829
30 Jul 21	211.10001 -0.90	212.60	206.70	208.80	157,581
29 Jul 21	212.00000 -2.40	218.30	212.00	215.30	156,355
28 Jul 21	214.39999 +5.60	215.30	208.70	209.10	151,694
27 Jul 21	208.80000 -0.60	210.80	206.50	209.00	117,772
26 Jul 21	209.39999 +1.90	210.40	205.30	205.70	101,931
23 Jul 21	207.50000 +3.20	211.90	206.30	206.30	135,474
22 Jul 21	204.30000 -0.20	208.80	203.80	205.00	124,458
21 Jul 21	204.50000 +8.45	205.30	197.90	198.00	156,719
20 Jul 21	196.05000 +3.15	197.35	193.35	194.60	170,768
19 Jul 21	192.89999 -12.30	203.00	191.55	203.00	277,332
16 Jul 21	205.20000 +1.70	208.00	203.90	204.90	116,025
15 Jul 21	203.50000 -2.40	206.00	202.20	205.60	127,945
14 Jul 21	205.89999 -0.10	206.80	203.50	205.30	145,479
13 Jul 21	206.00000 -3.70	209.90	205.50	209.20	101,421
12 Jul 21	209.70000 -4.10	214.00	208.30	213.60	101,873
09 Jul 21	213.80000 +7.50	214.40	207.50	207.50	174,961
08 Jul 21	206.30000 -0.60	207.00	202.80	206.40	194,720
07 Jul 21	206.89999 -2.30	212.60	205.90	209.80	112,200
06 Jul 21	209.20000 -1.20	212.00	208.30	210.20	91,815
05 Jul 21	210.39999 +1.40	211.40	206.30	208.30	77,554
02 Jul 21	209.00000 -1.10	211.80	207.70	210.60	117,566
01 Jul 21	210.10001 +1.20	212.40	207.80	210.60	162,205
30 Jun 21	208.89999 +0.30	209.40	204.40	208.50	145,114
29 Jun 21	208.60001 -0.70	211.90	208.20	209.50	134,828
28 Jun 21	209.30000 -5.30	216.40	209.20	213.30	133,821
25 Jun 21	214.60001 -3.10	218.10	211.60	218.00	141,904
24 Jun 21	217.70000 +3.00	218.60	215.00	216.20	116,588
23 Jun 21	214.70000 -5.20	221.20	214.50	220.40	112,339
22 Jun 21	219.89999 -1.50	223.10	219.60	221.40	104,252
21 Jun 21	221.39999 +1.30	221.40	213.80	219.00	129,788
18 Jun 21	220.10001 -2.90	224.90	218.70	223.00	237,627
17 Jun 21	223.00000 +7.20	223.20	214.30	214.60	201,413
16 Jun 21	215.80000 +4.10	217.20	212.20	212.70	162,042
15 Jun 21	211.70000 +3.70	215.20	209.00	209.90	154,734
14 Jun 21	208.00000 -2.20	211.80	208.00	211.40	76,514
11 Jun 21	210.20000 +3.00	210.20	206.90	207.30	169,639
10 Jun 21	207.20000 -2.70	212.60	206.50	210.50	125,044
09 Jun 21	209.89999 +1.90	210.70	207.00	208.00	111,122
08 Jun 21	208.00000 -2.60	210.60	207.60	209.80	125,614
07 Jun 21	210.60001 +3.00	211.70	205.30	207.50	175,593
04 Jun 21	207.60001 -3.00	210.80	206.70	210.60	134,301
03 Jun 21	210.60001 -2.80	213.40	209.40	213.00	116,359
02 Jun 21	213.39999 -1.20	215.40	212.70	214.10	109,681
01 Jun 21	214.60001 +3.60	215.40	211.50	212.50	157,036
31 May 21	211.00000 -2.40	214.30	211.00	212.80	77,678
28 May 21	213.39999 +3.40	215.70	210.60	211.90	160,385
27 May 21	210.00000 +5.00	214.10	205.40	205.70	501,198
26 May 21	205.00000 -3.00	209.80	203.90	209.40	137,550
25 May 21	208.00000 +1.30	211.90	207.30	208.30	184,271
21 May 21	206.70000 +1.00	207.30	203.90	206.40	175,218
20 May 21	205.70000 +1.00	206.00	202.30	206.00	176,146
19 May 21	204.70000 -4.20	207.80	201.40	206.50	173,820
18 May 21	208.89999 -0.30	212.50	207.60	211.50	115,394
17 May 21	209.20000 -6.00	216.30	207.90	215.30	145,688
14 May 21	215.20000 +8.20	215.40	207.10	208.90	157,808
13 May 21	207.00000 -0.70	208.30	200.80	204.70	107,466
12 May 21	207.70000 +0.50	209.90	206.70	207.00	105,471
11 May 21	207.20000 -4.60	209.50	205.50	208.20	151,143
10 May 21	211.80000 -0.60	214.50	209.50	213.50	136,505
07 May 21	212.39999 +6.20	212.40	208.00	208.00	188,545
06 May 21	206.20000 +3.90	208.00	202.00	203.60	182,582
05 May 21	202.30000 +1.50	205.10	201.20	203.40	174,303
04 May 21	200.80000 -7.90	210.60	200.50	207.90	185,097
03 May 21	208.70000 -1.20	212.30	208.50	210.00	124,448
30 Apr 21	209.89999 +9.80	214.30	198.50	199.10	439,992
29 Apr 21	200.10001 -2.00	207.00	198.40	200.90	207,557
28 Apr 21	202.10001 +0.20	204.50	200.40	202.10	162,664
27 Apr 21	201.89999 -0.20	202.90	199.25	202.00	154,959
26 Apr 21	202.10001 +5.60	204.50	196.35	196.35	202,558
23 Apr 21	196.50000 -0.45	197.05	193.70	195.10	131,032
22 Apr 21	196.95000 +5.65	197.20	191.05	192.05	176,693
21 Apr 21	191.30000 -0.95	194.75	188.30	192.25	268,412
20 Apr 21	192.25000 -7.70	200.10	191.75	199.25	262,402
19 Apr 21	199.95000 -2.15	204.20	199.95	202.50	136,310
16 Apr 21	202.10001 +2.10	205.80	201.00	201.60	280,095
15 Apr 21	200.00000 +1.80	201.60	197.35	197.85	132,333
14 Apr 21	198.20000 +1.60	200.00	194.85	196.40	127,544
13 Apr 21	196.60001 -2.55	199.30	194.70	199.10	184,283
12 Apr 21	199.14999 -3.35	203.20	198.10	202.50	179,137
09 Apr 21	202.50000 -0.30	207.70	201.50	203.30	204,594
08 Apr 21	202.80000 -1.60	205.30	199.45	205.20	194,044
07 Apr 21	204.39999 +0.10	207.30	203.50	203.90	175,819
06 Apr 21	204.30000 -3.00	210.40	202.60	210.00	194,262
01 Apr 21	207.30000 +6.60	208.00	200.90	201.40	214,131
31 Mar 21	200.70000 -0.60	204.60	200.20	200.20	224,827
30 Mar 21	201.30000 +5.10	201.80	196.90	197.20	153,835
29 Mar 21	196.20000 -1.50	198.75	195.10	198.00	145,514
26 Mar 21	197.70000 +0.70	200.50	197.10	198.00	165,138
25 Mar 21	197.00000 +0.70	197.15	190.05	194.95	209,368
24 Mar 21	196.30000 +2.50	196.45	190.15	193.00	177,229
23 Mar 21	193.80000 -1.35	195.50	190.45	193.65	248,356
22 Mar 21	195.14999 -4.00	199.70	194.50	199.05	267,737
19 Mar 21	199.14999 -12.05	209.80	199.15	209.60	554,061
18 Mar 21	211.20000 +3.70	214.90	208.50	208.50	355,349
17 Mar 21	207.50000 +0.60	211.20	204.70	205.90	194,710
16 Mar 21	206.89999 +3.90	210.40	203.40	204.40	240,334
15 Mar 21	203.00000 +1.60	205.80	200.00	201.50	179,755
12 Mar 21	201.39999 +0.30	202.60	197.60	200.70	262,381
11 Mar 21	201.10001 -1.30	204.30	199.95	203.80	243,945
10 Mar 21	202.39999 -5.80	209.40	202.00	208.00	199,683
09 Mar 21	208.20000 +0.20	211.90	205.50	208.00	315,147
08 Mar 21	208.00000 +9.65	208.30	199.40	200.20	282,872
05 Mar 21	198.35001 -13.05	210.60	198.30	210.20	328,732
04 Mar 21	211.39999 +1.10	213.20	207.00	208.90	232,095
03 Mar 21	210.30000 +3.30	210.40	205.00	206.90	183,214
02 Mar 21	207.00000 -1.90	210.50	204.50	207.10	239,474
01 Mar 21	208.89999 +11.90	210.10	198.35	198.90	296,477
26 Feb 21	197.00000 -4.20	201.70	193.70	197.35	223,349
25 Feb 21	201.20000 -5.90	208.70	201.20	207.60	277,737
24 Feb 21	207.10001 +11.65	207.20	195.45	195.70	414,462
23 Feb 21	195.45000 +0.25	200.60	192.70	193.00	312,127
22 Feb 21	195.20000 +3.65	195.65	187.55	190.00	224,267
19 Feb 21	191.55000 +2.65	193.10	185.95	189.25	308,684
18 Feb 21	188.89999 -9.40	194.35	188.60	192.45	397,801
17 Feb 21	198.30000 +0.20	199.95	195.75	198.95	154,345
16 Feb 21	198.10001 -0.40	198.90	196.60	197.50	110,294
15 Feb 21	198.50000 +4.05	199.65	194.85	195.50	206,094
12 Feb 21	194.45000 -0.45	195.20	189.55	194.60	268,384
11 Feb 21	194.89999 -0.65	201.20	194.25	200.00	207,669
10 Feb 21	195.55000 -5.35	202.50	194.40	201.50	203,962
09 Feb 21	200.89999 -1.30	205.30	199.95	201.70	113,973
08 Feb 21	202.20000 -0.40	204.00	200.80	203.60	110,543
05 Feb 21	202.60001 -2.10	206.20	202.10	204.70	184,700
04 Feb 21	204.70000 +4.95	205.20	199.55	200.40	136,005
03 Feb 21	199.75000 -1.05	204.40	197.30	202.20	186,302
02 Feb 21	200.80000 +7.80	201.50	192.35	192.35	325,713
01 Feb 21	193.00000 +1.00	194.90	190.95	194.90	298,720
29 Jan 21	192.00000 +0.05	195.70	186.20	188.05	367,815
28 Jan 21	191.95000 -2.35	195.60	187.70	193.00	360,898
27 Jan 21	194.30000 -3.25	200.20	191.70	199.50	278,924
26 Jan 21	197.55000 +2.80	200.80	193.05	194.50	350,277
25 Jan 21	194.75000 -10.35	207.60	194.00	207.20	358,296
22 Jan 21	205.10001 -2.90	206.60	202.30	206.10	274,922
21 Jan 21	208.00000 -10.10	220.60	208.00	219.20	229,146
20 Jan 21	218.10001 +4.80	219.40	211.10	214.40	202,983
19 Jan 21	213.30000 +3.40	214.00	210.70	211.30	153,792
18 Jan 21	209.89999 -2.20	212.00	208.30	210.00	116,916
15 Jan 21	212.10001 +0.00	213.60	208.20	210.00	211,989
14 Jan 21	212.10001 +6.30	213.00	205.30	206.30	234,893
13 Jan 21	205.80000 +0.80	206.10	201.50	205.10	193,532
12 Jan 21	205.00000 -0.20	207.30	203.60	205.20	144,349
11 Jan 21	205.20000 -4.90	212.00	204.40	206.50	307,663
08 Jan 21	210.10001 +2.30	211.60	207.50	210.00	194,760
07 Jan 21	207.80000 +0.80	212.60	206.60	209.50	240,333
06 Jan 21	207.00000 -4.70	214.40	206.90	212.70	280,390
05 Jan 21	211.70000 +0.20	215.40	208.70	210.00	213,140
04 Jan 21	211.50000 -1.90	220.50	210.80	215.00	172,271
30 Dec 20	213.39999 -4.30	218.00	213.40	217.00	89,005
29 Dec 20	217.70000 +3.60	219.90	215.30	216.90	177,751
28 Dec 20	214.10001 -2.80	221.00	213.70	220.00	147,060
23 Dec 20	216.89999 +9.60	218.00	207.00	207.10	241,161
22 Dec 20	207.30000 +3.70	207.80	201.80	205.20	199,600
21 Dec 20	203.60001 -1.60	205.30	191.20	198.00	378,713
18 Dec 20	205.20000 +0.70	205.60	201.10	202.80	355,264
17 Dec 20	204.50000 -3.40	210.60	203.50	210.00	258,686
16 Dec 20	207.89999 +0.40	210.60	202.90	207.50	228,506
15 Dec 20	207.50000 +1.50	209.00	204.70	206.30	159,670
14 Dec 20	206.00000 -0.20	211.00	205.20	208.90	180,409
11 Dec 20	206.20000 -3.30	209.00	203.40	208.50	219,622
10 Dec 20	209.50000 +1.20	211.40	206.90	207.70	242,987
09 Dec 20	208.30000 +2.80	211.20	206.10	207.00	189,977
08 Dec 20	205.50000 -1.30	208.10	203.80	205.70	132,299
07 Dec 20	206.80000 -1.20	207.40	203.50	206.80	153,500
04 Dec 20	208.00000 -3.60	212.30	207.40	210.70	149,645
03 Dec 20	211.60001 +5.30	211.70	205.50	206.70	212,885
02 Dec 20	206.30000 +2.60	207.60	201.90	202.80	179,115
01 Dec 20	203.70000 +5.75	203.70	199.60	200.00	204,747
30 Nov 20	197.95000 -6.45	204.30	197.95	202.50	374,989
27 Nov 20	204.39999 -0.70	206.50	202.40	204.20	199,387
26 Nov 20	205.10001 +0.10	206.10	203.20	205.50	187,380
25 Nov 20	205.00000 -3.50	215.00	203.40	211.90	366,365
24 Nov 20	208.50000 +11.60	211.70	199.60	199.65	407,782
23 Nov 20	196.89999 +2.25	199.85	195.20	196.25	262,256
20 Nov 20	194.64999 -1.35	196.75	192.10	194.60	299,201
19 Nov 20	196.00000 -5.30	200.80	192.25	198.65	358,058
18 Nov 20	201.30000 -4.00	204.50	198.00	204.50	253,014
17 Nov 20	205.30000 +1.20	205.80	198.50	204.00	296,630
16 Nov 20	204.10001 +10.65	204.10	194.90	195.60	411,556
13 Nov 20	193.45000 +2.80	194.95	187.50	189.45	206,544
12 Nov 20	190.64999 -2.50	192.70	186.20	187.55	338,740
11 Nov 20	193.14999 -8.85	208.90	192.30	201.90	390,127
10 Nov 20	202.00000 +10.50	203.80	187.20	187.55	604,031
09 Nov 20	191.50000 +27.30	204.00	166.90	168.00	937,269
06 Nov 20	164.20000 -2.10	165.65	160.55	164.95	281,438
05 Nov 20	166.30000 +4.75	166.50	161.15	161.30	303,190
04 Nov 20	161.55000 +4.05	163.05	152.75	155.80	234,840
03 Nov 20	157.50000 +8.20	157.75	150.55	150.60	295,760
02 Nov 20	149.30000 +2.75	151.75	144.35	148.00	290,419
30 Oct 20	146.55000 +1.65	148.00	142.45	143.00	345,410
29 Oct 20	144.89999 -5.90	155.70	142.40	152.80	504,949
28 Oct 20	150.80000 -4.55	153.60	146.20	148.40	365,021
27 Oct 20	155.35001 -5.65	161.20	153.95	161.20	338,177
26 Oct 20	161.00000 -8.30	167.95	160.95	164.20	321,506
23 Oct 20	169.30000 +10.65	169.30	156.80	158.10	423,815
22 Oct 20	158.64999 +3.70	158.90	150.75	152.90	376,440
21 Oct 20	154.95000 -4.95	159.80	154.55	159.60	254,786
20 Oct 20	159.89999 +5.05	162.35	153.70	154.40	366,383
19 Oct 20	154.85001 +1.10	157.05	152.50	154.30	214,841
16 Oct 20	153.75000 +6.25	154.15	147.65	148.25	271,661
15 Oct 20	147.50000 -2.05	147.95	143.85	146.50	320,723
14 Oct 20	149.55000 -0.80	151.90	148.10	150.05	184,837
13 Oct 20	150.35001 -2.65	153.45	150.05	153.45	173,040
12 Oct 20	153.00000 -3.25	157.60	152.45	156.60	197,428
09 Oct 20	156.25000 -0.50	158.30	154.60	155.40	197,944
08 Oct 20	156.75000 +5.25	158.65	152.90	153.00	329,319
07 Oct 20	151.50000 -0.55	154.75	149.15	151.20	239,135
06 Oct 20	152.05000 +6.75	153.60	145.40	145.40	300,933
05 Oct 20	145.30000 +3.55	146.30	141.25	143.25	196,141
02 Oct 20	141.75000 -2.55	143.05	137.10	142.35	269,127
01 Oct 20	144.30000 +2.30	144.95	140.15	143.80	209,128
30 Sep 20	142.00000 +0.05	144.00	138.90	140.15	232,796
29 Sep 20	141.95000 -0.05	142.45	139.10	141.30	202,507
28 Sep 20	142.00000 +5.80	143.00	137.60	139.25	283,525
25 Sep 20	136.20000 +0.75	136.20	129.95	135.50	460,740
24 Sep 20	135.45000 -3.30	140.30	134.85	135.40	326,851
23 Sep 20	138.75000 -2.50	145.90	138.50	143.25	348,867
22 Sep 20	141.25000 -0.70	143.55	139.20	143.40	272,035
21 Sep 20	141.95000 -12.30	153.60	141.25	153.60	502,103
18 Sep 20	154.25000 -4.35	158.20	154.25	158.20	377,668
17 Sep 20	158.60001 -0.85	159.55	154.70	157.50	201,433
16 Sep 20	159.45000 +2.75	159.90	153.15	156.45	225,773
15 Sep 20	156.70000 -2.25	159.95	155.70	159.50	162,407
14 Sep 20	158.95000 +2.10	160.50	157.25	159.40	154,703
11 Sep 20	156.85001 -0.40	158.15	154.70	157.05	184,647
10 Sep 20	157.25000 +0.10	159.25	155.10	157.50	211,764
09 Sep 20	157.14999 -4.55	161.45	156.15	161.05	250,287
08 Sep 20	161.70000 -2.95	165.95	158.60	164.95	277,259
07 Sep 20	164.64999 +5.70	164.65	160.35	160.80	175,371
04 Sep 20	158.95000 -0.75	163.80	157.25	158.65	266,141
03 Sep 20	159.70000 -0.80	168.25	159.15	161.20	382,344
02 Sep 20	160.50000 +5.85	160.85	155.40	155.40	268,107
01 Sep 20	154.64999 -0.60	156.85	151.10	156.85	216,326
31 Aug 20	155.25000 -2.55	161.50	154.85	158.75	164,359
28 Aug 20	157.80000 -2.65	161.40	156.10	160.80	195,006
27 Aug 20	160.45000 +4.30	160.75	153.65	156.80	299,929
26 Aug 20	156.14999 -0.10	157.95	154.35	155.50	202,946
25 Aug 20	156.25000 +3.30	158.40	153.70	154.55	363,302
24 Aug 20	152.95000 +7.50	152.95	146.30	146.30	277,699
21 Aug 20	145.45000 -1.15	148.90	143.20	147.95	229,868
20 Aug 20	146.60001 -3.10	149.20	145.10	147.50	203,539
19 Aug 20	149.70000 +1.70	150.30	146.65	148.30	191,147
18 Aug 20	148.00000 -2.80	152.45	147.60	149.40	247,620
17 Aug 20	150.80000 +0.00	152.45	147.95	150.60	203,050
14 Aug 20	150.80000 -2.80	153.00	148.50	153.00	198,465
13 Aug 20	153.60001 -2.10	156.15	151.10	154.10	207,348
12 Aug 20	155.70000 -4.85	159.75	155.15	159.75	210,980
11 Aug 20	160.55000 +6.05	161.30	155.45	155.45	389,963
10 Aug 20	154.50000 +6.60	154.50	146.80	148.50	333,920
07 Aug 20	147.89999 -1.55	150.00	142.50	149.45	257,852
06 Aug 20	149.45000 -0.60	152.00	145.35	151.15	264,867
05 Aug 20	150.05000 +3.30	155.80	148.20	148.20	436,876
04 Aug 20	146.75000 +7.90	148.55	141.00	141.00	479,995
03 Aug 20	138.85001 -8.00	147.80	129.55	147.10	854,999
31 Jul 20	146.85001 +1.60	153.80	143.20	145.35	518,789
30 Jul 20	145.25000 -2.55	150.00	143.00	148.35	295,850
29 Jul 20	147.80000 +0.20	150.50	146.35	147.00	269,136
28 Jul 20	147.60001 +4.70	148.25	141.10	143.85	297,121
27 Jul 20	142.89999 -4.10	147.20	140.40	146.30	409,563
24 Jul 20	147.00000 -5.00	150.90	146.80	150.10	234,614
23 Jul 20	152.00000 -1.65	154.80	150.90	154.80	208,503
22 Jul 20	153.64999 -2.35	156.65	151.10	155.00	199,073
21 Jul 20	156.00000 +1.50	158.55	154.65	156.70	240,883
20 Jul 20	154.50000 -0.10	156.50	151.70	154.20	186,198
17 Jul 20	154.60001 -2.25	157.55	152.40	157.05	207,005
16 Jul 20	156.85001 -4.80	161.50	155.90	160.20	216,456
15 Jul 20	161.64999 +10.60	163.15	153.30	153.30	415,784
14 Jul 20	151.05000 -3.95	154.00	148.40	152.55	278,941
13 Jul 20	155.00000 +1.90	157.85	152.80	155.20	242,917
10 Jul 20	153.10001 +6.10	153.10	146.00	146.30	346,428
09 Jul 20	147.00000 -2.15	152.85	146.40	149.65	393,162
08 Jul 20	149.14999 -5.75	154.40	146.20	153.00	635,826
07 Jul 20	154.89999 -3.30	159.05	151.45	156.90	502,313
06 Jul 20	158.20000 +0.55	163.50	156.35	161.00	321,146
03 Jul 20	157.64999 -1.90	160.85	155.15	160.00	251,347
02 Jul 20	159.55000 +5.90	160.80	153.40	155.80	461,735
01 Jul 20	153.64999 -0.50	155.90	147.65	151.70	263,072
30 Jun 20	154.14999 +0.70	156.90	152.20	154.90	309,215
29 Jun 20	153.45000 +3.05	155.15	149.00	149.65	517,243
26 Jun 20	150.39999 +1.00	155.35	148.10	151.10	332,353
25 Jun 20	149.39999 -0.60	151.25	145.60	149.50	475,629
24 Jun 20	150.00000 -7.95	159.80	150.00	157.60	434,831
23 Jun 20	157.95000 -1.65	165.25	156.35	161.05	517,608
22 Jun 20	159.60001 -3.15	163.15	157.10	160.90	282,373
19 Jun 20	162.75000 +2.55	164.95	157.75	162.35	541,052
18 Jun 20	160.20000 -1.45	161.45	154.95	159.00	440,127
17 Jun 20	161.64999 +1.95	165.35	158.35	159.40	394,539
16 Jun 20	159.70000 +2.40	165.55	156.55	165.00	471,310
15 Jun 20	157.30000 +1.40	158.65	148.25	149.75	372,822
12 Jun 20	155.89999 +1.50	163.95	148.65	150.95	567,707
11 Jun 20	154.39999 -11.70	163.85	154.40	159.75	685,272
10 Jun 20	166.10001 -2.35	173.70	163.10	168.45	630,717
09 Jun 20	168.45000 -10.45	184.20	167.95	181.00	1,093,591
08 Jun 20	178.89999 +0.45	187.75	175.40	177.40	985,162
05 Jun 20	178.45000 +9.60	179.30	170.90	173.55	1,013,806
04 Jun 20	168.85001 -5.30	171.85	165.10	170.55	843,628
03 Jun 20	174.14999 +14.45	174.85	161.00	166.50	906,074
02 Jun 20	159.70000 +14.80	161.70	150.80	151.00	789,733
29 May 20	144.89999 -7.30	150.65	144.40	148.80	694,549
28 May 20	152.20000 -0.60	157.65	150.30	156.00	524,851
27 May 20	152.80000 +4.40	158.00	146.30	150.20	829,892
26 May 20	148.39999 +7.00	152.55	145.05	145.15	809,648
25 May 20	141.39999 +9.90	144.00	134.05	135.00	477,586
22 May 20	131.50000 -1.15	132.40	128.25	130.00	317,935
21 May 20	132.64999 -1.35	135.85	129.80	132.50	273,350
20 May 20	134.00000 -3.00	136.55	129.70	135.25	539,598
19 May 20	137.00000 +2.20	138.90	128.45	135.90	892,502
18 May 20	134.80000 +18.25	134.80	118.75	118.75	724,381
15 May 20	116.55000 -1.10	119.55	114.75	117.70	353,988
14 May 20	117.65000 +0.45	118.50	112.40	115.50	421,163
13 May 20	117.20000 -6.70	123.65	115.20	123.00	514,588
12 May 20	123.90000 +1.20	126.75	120.40	121.15	404,969
11 May 20	122.70000 -1.50	126.35	119.65	125.80	363,007
08 May 20	124.20000 -4.15	129.80	123.65	129.50	415,404
07 May 20	128.35001 +2.85	128.60	120.10	124.70	592,674
06 May 20	125.50000 +1.05	130.50	118.60	124.15	1,033,095
05 May 20	124.45000 +11.65	125.80	115.25	115.85	716,997
04 May 20	112.80000 -11.50	120.10	111.10	119.20	672,839
30 Apr 20	124.30000 -3.00	133.50	119.80	131.00	961,991
29 Apr 20	127.30000 +12.05	127.35	115.05	116.40	788,364
28 Apr 20	115.25000 +4.45	119.85	110.80	110.80	688,345
27 Apr 20	110.80000 +2.85	112.65	109.20	111.55	346,167
24 Apr 20	107.95000 -4.10	111.05	107.80	110.05	475,561
23 Apr 20	112.05000 +1.15	113.25	108.90	111.50	682,033
22 Apr 20	110.90000 +0.75	113.10	108.75	111.20	564,069
21 Apr 20	110.15000 -9.00	117.75	110.15	117.45	593,345
20 Apr 20	119.15000 +1.65	120.20	115.60	118.70	579,620
17 Apr 20	117.50000 +5.50	121.90	116.30	117.95	1,066,455
16 Apr 20	112.00000 -3.75	119.05	110.55	117.60	756,822
15 Apr 20	115.75000 -8.55	127.00	115.30	125.05	864,879
14 Apr 20	124.30000 -8.10	137.15	124.30	135.80	696,439
09 Apr 20	132.39999 +8.85	132.65	124.20	127.00	809,906
08 Apr 20	123.55000 -1.35	125.60	119.45	123.65	447,755
07 Apr 20	124.90000 +6.45	131.20	123.10	126.40	1,016,890
06 Apr 20	118.45000 +11.95	120.35	112.85	113.00	1,002,318
03 Apr 20	106.50000 -6.40	114.85	106.40	112.55	655,110
02 Apr 20	112.90000 -6.95	120.85	112.00	120.00	785,614
01 Apr 20	119.85000 -13.50	129.25	119.45	128.20	547,844
31 Mar 20	133.35001 -1.50	139.20	129.55	138.00	612,829
30 Mar 20	134.85001 -12.30	147.50	131.05	146.60	400,495
27 Mar 20	147.14999 -3.90	150.90	141.15	147.40	716,652
26 Mar 20	151.05000 +16.25	151.05	128.95	132.00	540,655
25 Mar 20	134.80000 +16.35	135.30	118.95	124.30	873,621
24 Mar 20	118.45000 +6.95	120.95	111.45	118.70	890,138
23 Mar 20	111.50000 -20.00	124.90	111.35	124.40	793,308
20 Mar 20	131.50000 +6.70	138.60	124.60	133.00	846,571
19 Mar 20	124.80000 +16.75	127.75	103.75	107.95	757,977
18 Mar 20	108.05000 -19.95	111.85	97.76	108.80	1,055,767
17 Mar 20	128.00000 -7.35	144.70	124.80	140.40	612,935
16 Mar 20	135.35001 -18.75	144.50	121.10	140.25	841,385
13 Mar 20	154.10001 -5.90	172.30	150.65	162.75	855,944
12 Mar 20	160.00000 -22.05	172.20	160.00	171.00	972,270
11 Mar 20	182.05000 -5.65	189.75	181.40	189.25	549,212
10 Mar 20	187.70000 +2.15	196.55	182.95	185.75	697,122
09 Mar 20	185.55000 -18.05	194.90	185.55	191.00	613,183
06 Mar 20	203.60001 -11.40	211.40	199.90	210.00	511,028
05 Mar 20	215.00000 -1.80	219.20	212.90	218.10	418,255
04 Mar 20	216.80000 -1.10	220.30	214.10	219.20	309,124
03 Mar 20	217.89999 +8.50	223.00	214.50	215.50	572,044
02 Mar 20	209.39999 -11.30	226.40	206.20	225.00	540,981
28 Feb 20	220.70000 -8.80	222.60	213.90	219.50	845,048
27 Feb 20	229.50000 -5.10	232.40	226.20	228.90	473,880
26 Feb 20	234.60001 -3.10	236.00	226.90	234.50	583,101
25 Feb 20	237.70000 -10.20	250.60	237.70	248.30	422,694
24 Feb 20	247.89999 -11.10	252.00	247.40	250.10	355,795
21 Feb 20	259.00000 -5.10	262.50	255.10	262.10	397,771
20 Feb 20	264.10001 -7.80	269.90	263.60	269.10	267,638
19 Feb 20	271.89999 -3.60	276.50	271.50	275.70	284,034
18 Feb 20	275.50000 -2.30	278.70	274.60	274.90	155,272
17 Feb 20	277.79999 -3.60	282.30	274.40	282.10	160,781
14 Feb 20	281.39999 +5.50	281.40	275.20	276.30	162,409
13 Feb 20	275.89999 -0.10	279.40	273.80	274.50	125,779
12 Feb 20	276.00000 -2.60	279.50	275.70	279.50	112,422
11 Feb 20	278.60001 +2.50	279.60	275.30	276.60	135,424
10 Feb 20	276.10001 +1.30	276.50	272.40	275.10	90,540
07 Feb 20	274.79999 +2.00	276.50	272.80	272.80	155,329
06 Feb 20	272.79999 +3.70	272.80	269.00	270.50	172,373
05 Feb 20	269.10001 -7.80	275.90	268.70	272.30	264,045
04 Feb 20	276.89999 +0.90	278.60	275.90	276.60	127,728
03 Feb 20	276.00000 +1.60	277.10	273.60	274.50	107,719
31 Jan 20	274.39999 -4.00	280.90	274.40	279.80	162,747
30 Jan 20	278.39999 -3.50	281.00	277.50	280.10	122,447
29 Jan 20	281.89999 +4.00	282.70	277.30	278.00	132,251
28 Jan 20	277.89999 +0.00	281.60	275.40	279.40	191,819
27 Jan 20	277.89999 -8.80	283.70	276.30	282.50	195,973
24 Jan 20	286.70001 +2.90	289.30	285.10	289.00	120,469
23 Jan 20	283.79999 -1.20	284.30	282.00	283.10	157,159
22 Jan 20	285.00000 -0.30	286.40	283.70	284.40	142,576
21 Jan 20	285.29999 +2.40	286.10	278.50	281.00	201,927
20 Jan 20	282.89999 -2.90	286.00	281.70	285.30	149,375
17 Jan 20	285.79999 +4.80	286.30	281.10	282.50	246,295
16 Jan 20	281.00000 +3.80	281.20	278.10	279.10	214,363
15 Jan 20	277.20001 +5.80	277.50	270.70	270.70	255,273
14 Jan 20	271.39999 +1.40	271.80	268.30	270.40	136,924
13 Jan 20	270.00000 +1.20	270.70	268.70	269.10	94,447
10 Jan 20	268.79999 -1.50	271.70	268.20	271.50	121,094
09 Jan 20	270.29999 +7.30	271.20	264.70	265.10	210,590
08 Jan 20	263.00000 +0.70	263.60	259.80	260.50	164,418
07 Jan 20	262.29999 +4.30	264.20	257.60	258.30	150,206
06 Jan 20	258.00000 +0.20	258.70	255.80	256.60	177,913
03 Jan 20	257.79999 -0.30	258.80	255.10	256.30	127,253
02 Jan 20	258.10001 +3.50	258.70	253.70	254.10	128,299
30 Dec 19	254.60001 -4.40	259.00	254.60	258.60	72,450
27 Dec 19	259.00000 +3.00	260.20	255.40	257.50	128,022
23 Dec 19	256.00000 -1.70	259.10	255.70	257.20	143,390
20 Dec 19	257.70001 +5.10	257.70	252.40	252.80	445,827
19 Dec 19	252.60001 +2.60	252.60	248.60	249.70	216,804
18 Dec 19	250.00000 +0.20	250.20	246.10	248.40	189,228
17 Dec 19	249.80000 -0.10	250.50	246.90	250.00	242,059
16 Dec 19	249.89999 +2.60	252.00	246.10	248.00	234,296
13 Dec 19	247.30000 -5.70	255.40	245.60	255.40	333,673
12 Dec 19	253.00000 -8.60	260.90	253.00	260.10	306,019
11 Dec 19	261.60001 +0.40	262.90	259.70	260.70	216,242
10 Dec 19	261.20001 -3.60	266.30	258.60	266.10	274,363
09 Dec 19	264.79999 +3.40	265.60	262.00	262.00	197,273
06 Dec 19	261.39999 +2.30	261.40	257.50	260.40	203,528
05 Dec 19	259.10001 +6.10	262.20	254.70	255.00	354,272
04 Dec 19	253.00000 +5.00	253.00	246.00	247.90	220,950
03 Dec 19	248.00000 +8.60	248.50	240.30	241.90	314,306
02 Dec 19	239.39999 -6.50	247.70	238.50	245.40	286,675
29 Nov 19	245.89999 +1.20	246.60	240.90	243.00	186,164
28 Nov 19	244.70000 +1.50	244.70	241.60	241.80	109,639
27 Nov 19	243.20000 -1.10	246.10	241.70	245.50	120,252
26 Nov 19	244.30000 +3.10	244.40	239.80	241.20	197,501
25 Nov 19	241.20000 +3.90	241.40	237.20	238.10	118,978
22 Nov 19	237.30000 -0.40	239.70	236.00	237.80	170,886
21 Nov 19	237.70000 -5.90	243.00	237.70	243.00	263,614
20 Nov 19	243.60001 -3.40	246.80	243.60	245.70	212,811
19 Nov 19	247.00000 +6.20	249.50	242.20	242.20	220,411
18 Nov 19	240.80000 -1.30	243.10	238.60	241.40	147,473
15 Nov 19	242.10001 +0.80	242.30	239.70	242.30	114,708
14 Nov 19	241.30000 +1.20	244.20	239.20	240.00	86,550
13 Nov 19	240.10001 -0.10	242.00	239.10	239.10	91,560
12 Nov 19	240.20000 -0.90	242.70	239.00	242.30	135,519
11 Nov 19	241.10001 +1.00	243.50	238.30	239.00	155,158
08 Nov 19	240.10001 +1.90	240.10	237.30	237.50	155,532
07 Nov 19	238.20000 -1.60	241.00	237.40	240.70	126,304
06 Nov 19	239.80000 +4.70	239.90	234.90	235.00	173,629
05 Nov 19	235.10001 -4.30	238.90	234.10	238.90	214,070
04 Nov 19	239.39999 +0.90	242.00	239.00	240.20	155,324
01 Nov 19	238.50000 -0.90	243.20	233.60	240.70	207,380
31 Oct 19	239.39999 -1.80	244.80	239.40	240.90	250,391
30 Oct 19	241.20000 +4.50	241.30	234.10	235.60	162,371
29 Oct 19	236.70000 +0.60	238.70	235.20	236.80	158,358
28 Oct 19	236.10001 +2.60	237.10	231.90	232.60	163,455
25 Oct 19	233.50000 -4.20	236.00	227.80	233.00	230,022
24 Oct 19	237.70000 +0.90	238.40	233.00	236.60	172,163
23 Oct 19	236.80000 -2.70	239.50	235.90	239.30	136,917
22 Oct 19	239.50000 +0.70	240.30	238.00	238.30	106,442
21 Oct 19	238.80000 -3.10	242.00	237.30	241.90	143,667
18 Oct 19	241.89999 -1.30	243.90	240.60	242.40	165,778
17 Oct 19	243.20000 +0.10	243.60	239.70	243.00	166,576
16 Oct 19	243.10001 +5.10	243.30	237.80	238.00	220,815
15 Oct 19	238.00000 -6.30	245.80	237.80	243.00	290,469
14 Oct 19	244.30000 -1.10	245.90	242.90	244.70	124,553
11 Oct 19	245.39999 +3.50	246.70	241.00	242.40	178,705
10 Oct 19	241.89999 -1.50	242.90	238.80	242.30	168,316
09 Oct 19	243.39999 +1.50	245.60	240.90	242.20	98,504
08 Oct 19	241.89999 -4.10	247.20	240.90	246.90	116,123
07 Oct 19	246.00000 +3.00	246.70	242.50	243.40	150,188
04 Oct 19	243.00000 +6.10	243.00	238.60	239.00	194,099
02 Oct 19	236.89999 -6.90	245.30	236.10	244.00	218,632
01 Oct 19	243.80000 +0.00	247.00	242.70	244.90	200,290
30 Sep 19	243.80000 +0.00	244.90	242.00	244.60	131,636
27 Sep 19	243.80000 +0.80	244.50	240.50	242.90	125,380
26 Sep 19	243.00000 +4.20	243.60	238.80	239.90	196,829
25 Sep 19	238.80000 -0.90	239.20	236.40	238.60	144,435
24 Sep 19	239.70000 +2.60	239.90	235.40	237.50	165,922
23 Sep 19	237.10001 -0.30	238.00	235.40	237.30	189,327
20 Sep 19	237.39999 -2.40	239.90	235.70	239.90	1,087,309
19 Sep 19	239.80000 -1.20	241.60	236.10	241.30	215,912
18 Sep 19	241.00000 -0.10	242.00	239.20	241.30	169,045
17 Sep 19	241.10001 +2.90	243.30	237.40	238.50	184,393
16 Sep 19	238.20000 -6.10	243.10	237.40	242.20	176,405
13 Sep 19	244.30000 -2.40	249.80	241.80	249.80	272,708
12 Sep 19	246.70000 +4.50	248.10	243.70	245.00	339,514
11 Sep 19	242.20000 +5.50	243.10	237.00	237.00	410,749
10 Sep 19	236.70000 -11.50	256.60	234.30	252.00	586,194
09 Sep 19	248.20000 -1.30	251.60	247.60	250.70	96,184
06 Sep 19	249.50000 +3.50	250.00	245.70	246.20	147,858
05 Sep 19	246.00000 -7.40	257.20	242.60	254.30	222,539
04 Sep 19	253.39999 +2.90	254.30	251.70	252.80	92,294
03 Sep 19	250.50000 -2.30	253.30	249.30	253.30	116,063
02 Sep 19	252.80000 +4.50	253.60	248.60	248.90	74,499
30 Aug 19	248.30000 +0.00	251.40	247.60	248.60	138,498
29 Aug 19	248.30000 +3.80	248.70	242.60	243.30	88,949
28 Aug 19	244.50000 -1.30	245.20	240.90	244.10	126,370
27 Aug 19	245.80000 +0.20	247.00	244.10	246.50	112,964
26 Aug 19	245.60001 -0.60	246.80	242.50	244.00	104,664
23 Aug 19	246.20000 -1.00	248.90	246.10	247.70	87,395
22 Aug 19	247.20000 -2.50	249.30	246.00	248.30	150,856
21 Aug 19	249.70000 +4.50	249.90	244.60	244.60	120,943
20 Aug 19	245.20000 +2.00	245.80	243.10	243.70	119,133
19 Aug 19	243.20000 +1.80	244.80	241.70	244.00	119,683
16 Aug 19	241.39999 +4.20	242.10	235.00	236.80	124,851
15 Aug 19	237.20000 +0.70	238.90	233.30	237.40	172,445
14 Aug 19	236.50000 -0.90	237.50	235.30	237.30	127,960
13 Aug 19	237.39999 +1.80	238.60	232.10	234.90	130,029
12 Aug 19	235.60001 +1.30	238.10	230.60	236.20	100,336
09 Aug 19	234.30000 +1.40	236.00	231.10	231.80	140,012
08 Aug 19	232.89999 +9.20	232.90	224.90	225.90	160,918
07 Aug 19	223.70000 +5.40	224.90	219.30	220.10	145,070
06 Aug 19	218.30000 +2.50	220.10	216.40	216.40	132,291
05 Aug 19	215.80000 -8.60	221.00	215.00	219.00	153,761
02 Aug 19	224.39999 -3.40	228.00	222.80	224.50	139,086
01 Aug 19	227.80000 +1.30	229.10	225.30	226.40	119,373
31 Jul 19	226.50000 +0.20	228.20	226.20	227.00	87,867
30 Jul 19	226.30000 -1.20	228.50	225.70	227.60	108,767
29 Jul 19	227.50000 -0.30	227.90	225.80	226.90	127,237
26 Jul 19	227.80000 +5.10	228.20	220.00	220.30	101,810
25 Jul 19	222.70000 -1.70	228.00	219.80	227.60	138,378
24 Jul 19	224.39999 +0.30	227.40	223.60	224.90	112,785
23 Jul 19	224.10001 +3.80	224.10	221.00	222.50	117,738
22 Jul 19	220.30000 -1.00	222.00	219.30	220.70	88,578
19 Jul 19	221.30000 +3.70	221.60	218.30	218.70	90,540
18 Jul 19	217.60001 -1.30	219.00	215.60	217.10	78,506
17 Jul 19	218.89999 -1.30	221.30	218.40	219.60	86,231
16 Jul 19	220.20000 +2.40	220.40	217.60	218.00	83,657
15 Jul 19	217.80000 +2.70	218.40	215.20	215.20	95,087
12 Jul 19	215.10001 +0.50	216.10	213.90	214.90	69,159
11 Jul 19	214.60001 +0.60	216.10	213.90	214.80	51,386
10 Jul 19	214.00000 +0.20	215.30	212.20	213.50	87,185
09 Jul 19	213.80000 +0.30	214.50	210.30	212.30	85,117
08 Jul 19	213.50000 +0.00	214.30	211.80	212.40	74,868
05 Jul 19	213.50000 -1.20	214.90	212.40	214.90	80,152
04 Jul 19	214.70000 +0.40	214.90	212.30	214.90	53,573
03 Jul 19	214.30000 +2.40	214.30	211.60	211.60	110,073
02 Jul 19	211.89999 +1.70	212.60	210.40	210.90	95,030
01 Jul 19	210.20000 +0.70	211.90	209.60	210.50	114,338
28 Jun 19	209.50000 +4.70	209.50	205.10	205.70	140,778
27 Jun 19	204.80000 -1.20	206.90	204.80	206.90	91,106
26 Jun 19	206.00000 +0.40	206.60	204.80	206.10	75,674
25 Jun 19	205.60001 -0.40	206.70	204.30	204.90	66,901
24 Jun 19	206.00000 -0.30	207.60	205.40	205.70	96,355
21 Jun 19	206.30000 +1.30	206.30	203.40	204.50	201,795
20 Jun 19	205.00000 +4.20	205.70	201.00	203.40	123,065
19 Jun 19	200.80000 -1.40	203.20	199.95	201.60	102,499
18 Jun 19	202.20000 +2.50	202.70	198.30	198.60	149,477
17 Jun 19	199.70000 +1.00	200.20	198.15	199.40	105,311
14 Jun 19	198.70000 -0.90	200.20	196.85	199.55	94,510
13 Jun 19	199.60001 -1.60	202.70	199.55	202.10	106,636
12 Jun 19	201.20000 -0.90	201.80	197.90	200.20	141,236
11 Jun 19	202.10001 +0.80	204.00	202.10	202.70	83,497
07 Jun 19	201.30000 +3.40	202.40	198.95	199.75	79,236
06 Jun 19	197.89999 -0.05	201.80	197.70	197.80	87,009
05 Jun 19	197.95000 +3.15	200.60	195.40	196.00	129,871
04 Jun 19	194.80000 -0.45	195.55	191.75	194.65	144,378
03 Jun 19	195.25000 +1.65	195.30	190.35	192.15	100,285
31 May 19	193.60001 -1.25	194.35	190.05	191.95	132,694
30 May 19	194.85001 +3.10	195.10	191.50	192.00	60,894
29 May 19	191.75000 -4.45	195.50	191.45	195.50	101,829
28 May 19	196.20000 +1.55	196.55	193.65	195.95	229,457
27 May 19	194.64999 -0.30	196.90	194.00	195.55	62,678
24 May 19	194.95000 -1.15	198.05	194.95	196.50	182,285
23 May 19	196.10001 -5.60	200.60	196.00	200.60	106,988
22 May 19	201.70000 +1.70	203.00	199.55	199.95	97,050
21 May 19	200.00000 -3.50	204.20	199.65	203.90	137,930
20 May 19	203.50000 -2.60	206.10	201.40	205.10	62,226
17 May 19	206.10001 -2.20	207.00	205.10	207.00	73,132
16 May 19	208.30000 +5.60	208.70	202.70	202.70	127,272
15 May 19	202.70000 +2.40	202.70	199.55	201.00	99,809
14 May 19	200.30000 +4.40	201.10	195.30	195.50	128,591
13 May 19	195.89999 -4.60	198.80	192.75	194.15	201,113
10 May 19	200.50000 +0.50	203.50	199.25	200.60	119,561
09 May 19	200.00000 -3.90	203.10	198.40	202.50	109,069
08 May 19	203.89999 -0.40	205.20	201.30	203.00	81,723
07 May 19	204.30000 -2.70	208.30	203.80	206.40	124,499
06 May 19	207.00000 -1.90	207.40	204.50	206.00	58,756
03 May 19	208.89999 +0.50	210.40	208.60	209.10	57,182
02 May 19	208.39999 -1.30	210.00	207.70	209.20	95,680
30 Apr 19	209.70000 +4.70	211.30	206.80	207.40	181,259
29 Apr 19	205.00000 +0.70	205.90	203.30	205.80	99,583
26 Apr 19	204.30000 -1.30	208.20	203.70	206.40	147,674
25 Apr 19	205.60001 -2.10	208.40	204.70	208.40	112,483
24 Apr 19	207.70000 +1.00	210.30	206.80	207.00	131,509
23 Apr 19	206.70000 +1.50	207.60	203.90	205.00	141,010
18 Apr 19	205.20000 -0.50	206.60	203.70	205.50	94,793
17 Apr 19	205.70000 -0.30	206.10	204.10	205.70	90,970
16 Apr 19	206.00000 -0.40	206.70	204.00	206.10	110,796
15 Apr 19	206.39999 +1.70	206.40	204.60	205.30	121,547
12 Apr 19	204.70000 +0.40	204.70	200.90	202.80	93,226
11 Apr 19	204.30000 -1.00	206.80	202.60	205.50	109,932
10 Apr 19	205.30000 +2.10	208.50	203.40	203.50	121,604
09 Apr 19	203.20000 -7.80	210.50	202.90	210.50	160,143
08 Apr 19	211.00000 +2.50	211.00	207.10	208.20	131,927
05 Apr 19	208.50000 -0.20	209.60	207.40	208.30	115,024
04 Apr 19	208.70000 -0.50	209.30	207.60	208.90	107,035
03 Apr 19	209.20000 +4.50	209.40	204.70	205.60	115,523
02 Apr 19	204.70000 -0.30	206.90	203.70	206.00	118,256
01 Apr 19	205.00000 +3.20	205.80	202.70	205.00	150,720
29 Mar 19	201.80000 +3.00	202.20	199.30	200.00	121,723
28 Mar 19	198.80000 +2.90	200.20	195.10	195.20	84,157
27 Mar 19	195.89999 -3.40	199.30	194.80	198.60	120,688
26 Mar 19	199.30000 +3.40	201.00	196.60	196.90	150,796
25 Mar 19	195.89999 +0.40	196.20	192.90	194.60	108,064
22 Mar 19	195.50000 -1.70	198.70	193.90	198.00	150,514
21 Mar 19	197.20000 +0.30	197.40	194.70	197.00	89,664
20 Mar 19	196.89999 -2.40	199.70	196.80	199.70	103,183
19 Mar 19	199.30000 +2.40	199.80	196.50	197.40	82,930
18 Mar 19	196.89999 -0.80	197.70	194.50	197.70	94,453
15 Mar 19	197.70000 +2.80	198.30	194.70	195.00	192,763
14 Mar 19	194.89999 +2.00	195.20	192.30	193.40	86,619
13 Mar 19	192.89999 +0.60	193.10	191.40	191.90	77,026
12 Mar 19	192.30000 +1.50	192.90	190.70	191.90	115,714
11 Mar 19	190.80000 +2.90	190.80	187.50	188.70	116,663
08 Mar 19	187.89999 -1.70	189.40	186.90	188.00	57,382
07 Mar 19	189.60001 -2.80	192.50	188.90	192.40	101,160
06 Mar 19	192.39999 -0.10	194.90	192.40	192.60	78,967
05 Mar 19	192.50000 +1.60	192.90	190.40	191.60	94,029
04 Mar 19	190.89999 +0.90	192.00	190.20	190.90	77,668
01 Mar 19	190.00000 +1.50	191.50	188.30	190.30	149,009
28 Feb 19	188.50000 -3.70	192.40	187.70	192.00	191,930
27 Feb 19	192.20000 -1.30	193.30	189.70	192.00	122,868
26 Feb 19	193.50000 -0.20	194.20	191.10	192.50	101,389
25 Feb 19	193.70000 -0.30	195.50	193.40	194.90	105,357
22 Feb 19	194.00000 +0.10	195.80	193.60	194.40	99,510
21 Feb 19	193.89999 +2.70	196.20	190.70	193.00	183,854
20 Feb 19	191.20000 -4.90	198.00	183.20	196.70	368,789
19 Feb 19	196.10001 +0.00	197.00	194.40	196.70	131,469
18 Feb 19	196.10001 +0.30	196.90	194.70	196.00	86,243
15 Feb 19	195.80000 +4.30	198.10	191.60	192.00	129,362
14 Feb 19	191.50000 -0.50	195.70	191.50	193.90	130,867
13 Feb 19	192.00000 +1.20	192.80	190.50	191.10	88,099
12 Feb 19	190.80000 +1.10	192.40	190.30	192.00	127,116
11 Feb 19	189.70000 +3.00	191.00	187.30	187.50	120,170
08 Feb 19	186.70000 -2.30	190.60	185.60	189.00	129,554
07 Feb 19	189.00000 -1.80	191.90	189.00	189.10	134,486
06 Feb 19	190.80000 -1.40	193.00	189.90	192.30	105,246
05 Feb 19	192.20000 +3.90	192.70	187.00	189.70	150,738
04 Feb 19	188.30000 +0.10	190.20	187.70	188.60	147,068
01 Feb 19	188.20000 +0.00	191.20	187.10	189.80	149,040
31 Jan 19	188.20000 -3.90	194.70	187.50	192.40	214,641
30 Jan 19	192.10001 +1.10	192.30	189.50	191.40	103,772
29 Jan 19	191.00000 +3.20	192.00	187.30	187.80	114,727
28 Jan 19	187.80000 -0.90	190.90	187.60	190.80	100,973
25 Jan 19	188.70000 +2.20	189.80	187.20	187.50	125,037
24 Jan 19	186.50000 +0.80	187.20	184.10	185.30	155,076
23 Jan 19	185.70000 +3.40	186.50	181.50	181.70	148,484
22 Jan 19	182.30000 -0.30	183.30	181.20	182.10	91,598
21 Jan 19	182.60001 +1.10	183.30	181.30	181.90	68,778
18 Jan 19	181.50000 +3.00	181.80	179.00	180.00	106,295
17 Jan 19	178.50000 -0.10	178.80	174.50	178.00	117,428
16 Jan 19	178.60001 +0.10	179.30	175.60	179.00	140,035
15 Jan 19	178.50000 +4.20	179.20	175.10	176.70	183,432
14 Jan 19	174.30000 +3.20	175.00	170.50	171.00	139,844
11 Jan 19	171.10001 +2.10	171.70	169.10	169.50	165,681
10 Jan 19	169.00000 -0.40	169.70	167.10	168.90	104,973
09 Jan 19	169.39999 +2.20	171.10	167.10	168.20	147,993
08 Jan 19	167.20000 +7.30	167.90	160.00	160.00	188,949
07 Jan 19	159.89999 -1.70	164.10	158.80	163.10	93,941
04 Jan 19	161.60001 +5.40	161.70	156.80	157.80	105,777
03 Jan 19	156.20000 -2.60	158.00	155.60	157.70	99,895
02 Jan 19	158.80000 +0.40	160.50	156.50	158.50	157,851
28 Dec 18	158.39999 -0.30	161.50	157.90	160.00	50,583
27 Dec 18	158.70000 +0.30	161.00	157.60	159.00	154,287
21 Dec 18	158.39999 -2.00	161.20	157.90	159.50	371,530
20 Dec 18	160.39999 -5.50	164.10	160.10	163.70	164,081
19 Dec 18	165.89999 -2.00	169.50	165.90	167.60	147,896
18 Dec 18	167.89999 +0.30	169.60	165.20	166.90	155,538
17 Dec 18	167.60001 -0.90	170.70	165.50	167.00	126,500
14 Dec 18	168.50000 -0.40	169.40	165.50	167.90	126,885
13 Dec 18	168.89999 +0.10	171.10	168.00	170.00	141,812
12 Dec 18	168.80000 +5.80	170.70	163.40	164.10	170,926
11 Dec 18	163.00000 +0.00	165.20	161.70	164.50	192,893
10 Dec 18	163.00000 -5.10	167.60	163.00	167.00	132,330
07 Dec 18	168.10001 +1.80	173.90	168.10	171.00	197,282
06 Dec 18	166.30000 -11.70	175.70	166.10	175.70	271,815
05 Dec 18	178.00000 -2.90	181.90	177.80	179.00	128,992
04 Dec 18	180.89999 -8.70	189.30	179.90	188.40	194,867
03 Dec 18	189.60001 +6.00	190.20	182.90	189.50	167,304
30 Nov 18	183.60001 +7.70	184.20	174.10	175.90	323,114
29 Nov 18	175.89999 +0.60	176.80	173.80	176.60	122,046
28 Nov 18	175.30000 -1.20	178.70	173.90	177.00	94,479
27 Nov 18	176.50000 -0.60	178.20	173.90	177.50	101,799
26 Nov 18	177.10001 -2.40	180.90	176.60	179.60	142,514
23 Nov 18	179.50000 +3.30	179.60	175.80	176.10	88,009
22 Nov 18	176.20000 -4.20	181.20	176.10	180.60	95,418
21 Nov 18	180.39999 +3.20	180.50	175.70	178.60	158,447
20 Nov 18	177.20000 -3.80	181.60	175.60	179.20	173,291
19 Nov 18	181.00000 -2.00	185.70	180.80	183.80	125,375
16 Nov 18	183.00000 -3.80	188.80	182.50	187.60	170,727
15 Nov 18	186.80000 -0.20	189.10	185.10	187.90	122,062
14 Nov 18	187.00000 -2.30	189.50	184.00	187.90	131,179
13 Nov 18	189.30000 +4.40	190.50	184.90	184.90	157,541
12 Nov 18	184.89999 +2.30	187.70	182.30	184.80	147,030
09 Nov 18	182.60001 -0.10	183.40	180.90	181.20	88,983
08 Nov 18	182.70000 +0.70	184.20	181.50	182.80	105,926
07 Nov 18	182.00000 +3.20	182.50	179.50	180.10	144,361
06 Nov 18	178.80000 +0.10	182.20	178.10	180.80	258,360
05 Nov 18	178.70000 -3.20	182.90	177.90	182.40	131,665
02 Nov 18	181.89999 -2.60	189.80	181.20	188.20	141,953
01 Nov 18	184.50000 -3.30	188.10	183.30	186.90	169,455
31 Oct 18	187.80000 +8.80	189.20	180.70	180.70	207,683
30 Oct 18	179.00000 -3.70	183.30	176.70	183.00	171,614
29 Oct 18	182.70000 -2.30	187.00	181.50	186.10	172,922
26 Oct 18	185.00000 -1.10	185.20	181.00	184.00	200,907
25 Oct 18	186.10001 +12.40	186.10	176.80	176.80	367,351
24 Oct 18	173.70000 +5.20	176.70	170.30	172.00	220,591
23 Oct 18	168.50000 -5.90	173.20	168.40	172.00	162,008
22 Oct 18	174.39999 -0.90	177.20	173.70	176.20	95,274
19 Oct 18	175.30000 +1.60	177.20	172.00	173.70	200,433
18 Oct 18	173.70000 -2.00	176.00	172.80	175.10	181,792
17 Oct 18	175.70000 -1.70	179.00	173.70	179.00	140,464
16 Oct 18	177.39999 +8.40	177.70	170.40	170.40	263,780
15 Oct 18	169.00000 -6.50	179.00	168.70	179.00	239,546
12 Oct 18	175.50000 +1.90	178.40	174.40	176.10	174,590
11 Oct 18	173.60001 -3.80	177.00	172.00	174.00	261,105
10 Oct 18	177.39999 -5.90	184.40	176.60	184.40	212,711
09 Oct 18	183.30000 -3.90	188.70	182.60	188.20	209,984
08 Oct 18	187.20000 -6.20	195.90	187.00	195.00	207,987
05 Oct 18	193.39999 -3.90	198.20	192.10	197.10	103,363
04 Oct 18	197.30000 +0.60	198.70	195.60	197.40	156,235
02 Oct 18	196.70000 -0.20	196.80	194.40	195.40	109,122
01 Oct 18	196.89999 +2.80	197.70	192.40	194.40	103,933
28 Sep 18	194.10001 -2.10	197.00	194.10	196.50	137,197
27 Sep 18	196.20000 +0.90	196.30	192.80	193.70	85,135
26 Sep 18	195.30000 +3.70	195.30	191.00	192.10	109,163
25 Sep 18	191.60001 +2.40	192.70	187.90	188.90	106,564
24 Sep 18	189.20000 -2.60	191.70	187.70	191.60	78,751
21 Sep 18	191.80000 -0.20	193.10	189.30	192.70	309,737
20 Sep 18	192.00000 -1.60	193.60	191.70	193.40	128,574
19 Sep 18	193.60001 +4.70	195.70	189.10	189.10	183,750
18 Sep 18	188.89999 -0.20	190.60	187.80	189.80	152,911
17 Sep 18	189.10001 -0.20	189.90	187.50	189.20	78,603
14 Sep 18	189.30000 +2.20	189.50	186.20	187.70	80,069
13 Sep 18	187.10001 -2.00	189.20	186.90	188.70	84,584
12 Sep 18	189.10001 +1.90	189.90	188.10	188.30	100,495
11 Sep 18	187.20000 +0.50	187.20	184.50	186.90	121,589
10 Sep 18	186.70000 +1.60	187.40	184.30	184.80	106,382
07 Sep 18	185.10001 +0.90	185.70	180.30	180.70	165,368
06 Sep 18	184.20000 +1.00	187.10	182.90	183.70	154,470
05 Sep 18	183.20000 -2.50	187.10	183.20	185.70	148,676
04 Sep 18	185.70000 -3.80	190.40	185.40	190.00	172,157
03 Sep 18	189.50000 +0.60	190.80	187.20	188.40	181,327
31 Aug 18	188.89999 -6.60	194.90	188.70	194.40	223,483
30 Aug 18	195.50000 -0.90	197.20	194.50	195.90	146,344
29 Aug 18	196.39999 +0.60	197.20	195.00	195.50	83,641
28 Aug 18	195.80000 +0.50	198.00	194.30	195.90	139,193
27 Aug 18	195.30000 +0.70	196.30	193.80	196.30	68,266
24 Aug 18	194.60001 -1.10	196.50	192.20	196.00	127,306
23 Aug 18	195.70000 +3.70	195.70	191.10	191.60	120,340
22 Aug 18	192.00000 +0.60	193.30	191.00	191.50	90,028
21 Aug 18	191.39999 +1.40	192.00	188.70	189.90	91,651
20 Aug 18	190.00000 +2.90	190.60	187.60	188.00	76,784
17 Aug 18	187.10001 +0.10	188.10	186.60	187.60	52,393
16 Aug 18	187.00000 +1.50	187.80	185.50	186.70	80,490
15 Aug 18	185.50000 -1.00	188.40	184.80	186.60	103,722
14 Aug 18	186.50000 +2.20	187.30	185.00	185.10	119,293
13 Aug 18	184.30000 +1.30	184.60	182.30	182.30	90,504
10 Aug 18	183.00000 -1.20	184.40	182.20	182.60	125,772
09 Aug 18	184.20000 +3.70	186.20	181.50	182.30	161,130
08 Aug 18	180.50000 -2.90	184.30	180.00	183.60	159,925
07 Aug 18	183.39999 -1.10	187.90	183.20	185.00	137,463
06 Aug 18	184.50000 +1.70	186.20	182.20	183.30	110,768
03 Aug 18	182.80000 +2.40	183.80	180.30	180.50	99,857
02 Aug 18	180.39999 -1.90	181.90	177.80	181.70	137,968
01 Aug 18	182.30000 +1.30	182.70	180.40	181.80	112,113
31 Jul 18	181.00000 -1.30	182.70	178.70	182.60	189,554
30 Jul 18	182.30000 +0.60	183.90	181.30	181.80	129,432
27 Jul 18	181.70000 +2.30	182.40	179.40	180.30	130,979
26 Jul 18	179.39999 +5.90	179.70	173.20	174.90	196,219
25 Jul 18	173.50000 +0.70	174.00	170.90	173.00	111,314
24 Jul 18	172.80000 +3.00	173.20	170.00	170.60	138,372
23 Jul 18	169.80000 +0.20	170.00	168.10	169.30	73,431
20 Jul 18	169.60001 -0.80	171.70	167.90	170.60	107,579
19 Jul 18	170.39999 -0.60	171.00	169.20	171.00	72,777
18 Jul 18	171.00000 +0.80	171.80	170.40	171.20	91,737
17 Jul 18	170.20000 +4.00	170.40	166.30	166.30	116,768
16 Jul 18	166.20000 +0.00	168.00	165.40	165.80	73,499
13 Jul 18	166.20000 +1.60	167.60	164.90	164.90	100,128
12 Jul 18	164.60001 +1.30	164.70	162.90	163.80	75,783
11 Jul 18	163.30000 -0.90	164.10	161.10	162.90	108,926
10 Jul 18	164.20000 +3.20	164.90	161.30	161.70	82,623
09 Jul 18	161.00000 +0.50	162.10	160.20	161.30	69,616
06 Jul 18	160.50000 +1.10	161.10	158.70	160.20	110,178
05 Jul 18	159.39999 +0.70	161.00	158.40	158.60	81,762
04 Jul 18	158.70000 -1.40	160.50	157.10	160.50	118,108
03 Jul 18	160.10001 +0.10	162.80	160.00	161.30	115,160
02 Jul 18	160.00000 -4.60	164.00	160.00	163.20	130,512
29 Jun 18	164.60001 +5.20	166.20	160.80	160.80	173,512
28 Jun 18	159.39999 -1.10	161.90	157.80	160.10	93,855
27 Jun 18	160.50000 +3.20	161.80	156.10	157.70	123,953
26 Jun 18	157.30000 -0.60	158.80	157.20	158.20	99,445
25 Jun 18	157.89999 -4.90	162.10	157.80	161.90	104,514
22 Jun 18	162.80000 +3.20	164.00	159.70	159.70	173,058
21 Jun 18	159.60001 -3.30	163.60	159.10	163.60	160,626
20 Jun 18	162.89999 +3.40	163.80	159.70	159.90	141,033
19 Jun 18	159.50000 -3.80	161.80	158.80	161.80	91,050
18 Jun 18	163.30000 -0.60	163.80	161.20	163.50	75,174
15 Jun 18	163.89999 -2.70	168.60	163.70	166.70	197,528
14 Jun 18	166.60001 +4.80	167.70	161.30	161.30	163,823
13 Jun 18	161.80000 -0.50	163.60	161.60	163.10	124,832
12 Jun 18	162.30000 +0.70	163.80	161.90	162.20	100,457
11 Jun 18	161.60001 -0.10	162.60	161.00	162.00	110,674
08 Jun 18	161.70000 +0.40	162.50	159.10	160.30	72,943
07 Jun 18	161.30000 +0.30	162.80	160.60	161.70	92,111
06 Jun 18	161.00000 +0.40	162.20	160.40	160.60	72,722
05 Jun 18	160.60001 -0.80	161.80	160.30	161.00	120,751
04 Jun 18	161.39999 +0.60	161.50	159.90	161.40	150,350
01 Jun 18	160.80000 -0.90	162.00	152.60	153.90	180,113
31 May 18	161.70000 +1.50	164.30	160.20	160.60	234,231
30 May 18	160.20000 -0.90	162.40	159.50	160.70	124,142
29 May 18	161.10001 -0.60	161.60	159.30	160.30	166,755
28 May 18	161.70000 +1.00	163.40	160.90	161.40	78,477
25 May 18	160.70000 +1.40	161.30	159.90	160.40	154,203
24 May 18	159.30000 +0.80	160.30	157.60	157.90	195,813
23 May 18	158.50000 +0.90	159.30	156.00	156.70	278,986
22 May 18	157.60001 +3.10	158.30	154.90	155.90	159,966
18 May 18	154.50000 +0.70	154.80	153.40	153.80	82,391
17 May 18	153.80000 +1.70	154.10	150.80	151.60	135,828
16 May 18	152.10001 +0.50	152.80	151.00	151.60	132,860
15 May 18	151.60001 +0.30	152.60	151.20	151.30	111,482
14 May 18	151.30000 -2.20	152.90	150.60	152.60	153,012
11 May 18	153.50000 -1.50	154.90	152.80	154.90	93,210
10 May 18	155.00000 +1.10	155.50	154.00	154.50	70,923
09 May 18	153.89999 -0.20	154.70	153.00	154.00	146,274
08 May 18	154.10001 +2.20	154.20	151.00	151.90	144,015
07 May 18	151.89999 +3.20	151.90	148.50	148.50	100,246
04 May 18	148.70000 -0.20	151.50	147.90	149.50	191,146
03 May 18	148.89999 +0.90	151.90	144.00	149.50	197,632
02 May 18	148.00000 +5.00	148.10	142.90	143.30	252,860
30 Apr 18	143.00000 +2.30	143.40	140.60	140.60	175,715
27 Apr 18	140.70000 +0.60	141.60	139.70	140.60	97,323
26 Apr 18	140.10001 +1.50	140.40	137.80	138.40	130,818
25 Apr 18	138.60001 -1.70	139.10	137.00	138.70	132,983
24 Apr 18	140.30000 +1.40	140.70	138.70	139.00	123,409
23 Apr 18	138.89999 +1.10	138.90	137.30	137.80	78,524
20 Apr 18	137.80000 +0.70	138.60	136.90	137.40	83,971
19 Apr 18	137.10001 -1.30	139.10	136.80	138.70	96,357
18 Apr 18	138.39999 +0.80	138.70	137.50	137.80	91,895
17 Apr 18	137.60001 +2.10	138.10	134.60	135.50	116,765
16 Apr 18	135.50000 -0.50	137.10	134.80	136.00	49,797
13 Apr 18	136.00000 +1.10	137.20	134.70	135.00	110,626
12 Apr 18	134.89999 -2.50	135.80	134.00	135.70	136,547
11 Apr 18	137.39999 -1.60	139.20	137.20	139.20	124,991
10 Apr 18	139.00000 +2.20	139.40	136.90	137.70	105,209
09 Apr 18	136.80000 +0.80	137.90	136.60	137.00	90,252
06 Apr 18	136.00000 -0.50	136.40	134.80	136.30	80,988
05 Apr 18	136.50000 +5.00	136.80	134.00	134.20	114,946
04 Apr 18	131.50000 -1.70	134.00	130.80	133.30	120,967
03 Apr 18	133.20000 -3.60	135.80	132.50	135.80	123,294
29 Mar 18	136.80000 +3.20	137.50	134.40	134.90	134,167
28 Mar 18	133.60001 -1.50	134.60	132.60	134.10	136,323
27 Mar 18	135.10001 +2.10	135.50	133.60	134.70	97,800
26 Mar 18	133.00000 +0.10	135.90	131.80	133.20	148,091
23 Mar 18	132.89999 -0.10	133.40	130.70	131.50	171,975
22 Mar 18	133.00000 -2.00	134.70	131.60	134.30	139,673
21 Mar 18	135.00000 -1.30	136.20	133.40	136.20	133,355
20 Mar 18	136.30000 +1.80	136.60	134.20	135.40	110,416
19 Mar 18	134.50000 -0.40	135.90	133.50	134.40	112,232
16 Mar 18	134.89999 -0.10	135.90	133.80	135.80	215,530
15 Mar 18	135.00000 +0.60	135.50	133.80	134.80	142,990
14 Mar 18	134.39999 -2.50	137.10	134.10	137.10	116,803
13 Mar 18	136.89999 -1.00	139.20	136.20	138.30	126,183
12 Mar 18	137.89999 -2.10	140.90	137.40	140.90	103,703
09 Mar 18	140.00000 +1.50	141.10	137.60	138.60	153,155
08 Mar 18	138.50000 +4.20	138.80	134.40	134.40	113,389
07 Mar 18	134.30000 -0.10	135.00	132.40	134.30	137,302
06 Mar 18	134.39999 +2.90	138.00	134.10	137.20	184,062
05 Mar 18	131.50000 +1.20	132.30	129.20	129.80	131,127
02 Mar 18	130.30000 -4.50	133.70	130.30	133.70	209,612
01 Mar 18	134.80000 -2.80	137.80	134.70	137.60	174,675
28 Feb 18	137.60001 +0.00	138.60	137.00	138.30	180,492
27 Feb 18	137.60001 +0.10	138.70	136.10	137.40	140,193
26 Feb 18	137.50000 -0.50	138.30	137.20	138.30	125,738
23 Feb 18	138.00000 -0.20	138.90	137.50	138.90	153,915
22 Feb 18	138.20000 +0.90	138.90	136.70	136.80	207,961
21 Feb 18	137.30000 -4.20	140.60	132.70	140.10	345,363
20 Feb 18	141.50000 +1.00	142.00	140.20	140.20	147,508
19 Feb 18	140.50000 -0.60	142.60	140.00	142.30	120,430
16 Feb 18	141.10001 +2.80	141.50	138.50	138.90	188,051
15 Feb 18	138.30000 +4.70	139.40	134.70	134.70	245,031
14 Feb 18	133.60001 +0.00	135.10	130.20	134.90	192,440
13 Feb 18	133.60001 -0.10	135.30	133.20	133.90	154,474
12 Feb 18	133.70000 -3.00	136.80	132.80	136.80	266,540
09 Feb 18	136.70000 -1.00	138.30	135.80	137.30	185,220
08 Feb 18	137.70000 -4.10	142.50	137.30	142.00	204,782
07 Feb 18	141.80000 +4.30	142.80	137.20	139.00	243,463
06 Feb 18	137.50000 -0.10	140.10	131.00	131.50	336,678
05 Feb 18	137.60001 -1.50	138.80	135.80	137.30	200,598
02 Feb 18	139.10001 -2.50	142.00	139.10	141.50	137,947
01 Feb 18	141.60001 -2.70	145.20	140.50	142.90	273,642
31 Jan 18	144.30000 +1.10	145.30	142.80	143.10	161,267
30 Jan 18	143.20000 -1.70	145.60	142.80	144.90	183,149
29 Jan 18	144.89999 -1.10	146.60	144.90	146.00	115,882
26 Jan 18	146.00000 +0.30	146.50	145.30	146.30	168,922
25 Jan 18	145.70000 -5.00	151.50	145.50	150.70	215,364
24 Jan 18	150.70000 -1.10	153.00	150.70	151.50	120,305
23 Jan 18	151.80000 +0.20	152.80	150.90	152.20	82,000
22 Jan 18	151.60001 -1.40	153.30	151.40	153.10	85,546
19 Jan 18	153.00000 +1.10	154.00	152.30	152.30	156,059
18 Jan 18	151.89999 -0.10	153.30	151.40	152.30	89,551
17 Jan 18	152.00000 +0.10	154.10	151.50	151.90	193,431
16 Jan 18	151.89999 +1.30	152.30	150.60	151.50	167,496
15 Jan 18	150.60001 -2.50	153.40	150.50	152.90	126,457
12 Jan 18	153.10001 -2.30	156.10	152.50	155.80	142,972
11 Jan 18	155.39999 +0.50	155.70	153.80	155.30	109,512
10 Jan 18	154.89999 -1.10	156.70	152.70	156.70	145,875
09 Jan 18	156.00000 +1.50	156.80	154.50	154.50	82,476
08 Jan 18	154.50000 +0.50	154.90	153.60	154.60	73,248
05 Jan 18	154.00000 +0.90	154.30	152.10	153.50	98,093
04 Jan 18	153.10001 +2.60	154.20	151.60	151.90	131,516
03 Jan 18	150.50000 +1.20	151.90	149.80	150.00	82,524
02 Jan 18	149.30000 -0.10	150.20	146.70	150.20	108,083
29 Dec 17	149.39999 -1.25	151.15	149.05	151.15	56,934
28 Dec 17	150.64999 -1.50	152.00	150.45	151.70	67,892
27 Dec 17	152.14999 -0.15	152.60	150.65	152.60	92,435
22 Dec 17	152.30000 +0.75	152.55	151.00	151.60	99,537
21 Dec 17	151.55000 -0.20	152.40	151.25	151.75	111,993
20 Dec 17	151.75000 -0.50	153.15	151.25	152.25	115,722
19 Dec 17	152.25000 -1.40	153.75	151.80	153.75	108,643
18 Dec 17	153.64999 +3.60	154.45	150.30	150.30	219,451
15 Dec 17	150.05000 -1.35	151.35	148.65	151.25	315,477
14 Dec 17	151.39999 +3.15	152.70	146.80	148.25	330,972
13 Dec 17	148.25000 +1.90	148.65	145.90	146.05	174,158
12 Dec 17	146.35001 -0.90	147.45	144.05	147.10	243,228
11 Dec 17	147.25000 -1.20	148.35	145.70	148.10	200,620
08 Dec 17	148.45000 -0.05	149.85	147.85	149.85	158,205
07 Dec 17	148.50000 -3.15	150.65	146.70	150.35	273,319
06 Dec 17	151.64999 -0.85	151.85	149.60	150.70	180,609
05 Dec 17	152.50000 +1.05	153.20	149.60	151.15	184,354
04 Dec 17	151.45000 +3.10	152.35	149.40	150.05	228,202
01 Dec 17	148.35001 -2.70	151.50	147.10	151.35	312,257
30 Nov 17	151.05000 +1.35	153.00	147.60	149.85	3,665,720
29 Nov 17	149.70000 +0.10	153.20	149.40	150.65	261,496
28 Nov 17	149.60001 +0.05	150.95	149.35	149.80	177,653
27 Nov 17	149.55000 -0.30	150.65	148.90	149.40	214,250
24 Nov 17	149.85001 -0.45	150.85	149.00	150.05	179,808
23 Nov 17	150.30000 +1.50	150.95	147.15	148.20	151,951
22 Nov 17	148.80000 -1.75	151.25	148.80	150.45	223,235
21 Nov 17	150.55000 +2.10	151.75	147.45	148.50	271,317
20 Nov 17	148.45000 +2.55	148.75	145.25	145.50	139,358
17 Nov 17	145.89999 +1.25	147.80	144.05	144.80	237,211
16 Nov 17	144.64999 +1.05	145.90	143.65	144.05	149,318
15 Nov 17	143.60001 -3.55	147.05	142.95	146.55	296,889
14 Nov 17	147.14999 +4.20	149.15	145.60	146.00	427,586
13 Nov 17	142.95000 -1.70	145.10	141.85	144.95	149,133
10 Nov 17	144.64999 +1.75	145.45	142.95	143.40	183,614
09 Nov 17	142.89999 -3.20	146.50	140.70	146.40	251,332
08 Nov 17	146.10001 +0.20	147.10	145.40	146.40	153,000
07 Nov 17	145.89999 +0.25	147.05	145.40	146.35	184,676
06 Nov 17	145.64999 +0.65	148.65	145.30	148.20	163,754
03 Nov 17	145.00000 +0.85	146.90	143.65	144.50	174,189
02 Nov 17	144.14999 +0.10	144.90	143.00	143.85	144,288
01 Nov 17	144.05000 -0.70	146.80	143.70	146.15	242,936
30 Oct 17	144.75000 -2.60	148.05	143.45	147.05	214,169
27 Oct 17	147.35001 +3.30	149.30	142.00	142.05	335,253
26 Oct 17	144.05000 +7.35	145.95	140.40	140.50	501,962
25 Oct 17	136.70000 -1.50	138.65	136.60	137.50	121,747
24 Oct 17	138.20000 -0.40	139.40	137.60	138.35	141,663
23 Oct 17	138.60001 +2.90	138.95	135.35	135.60	121,077
20 Oct 17	135.70000 +0.20	137.00	135.40	135.45	136,110
19 Oct 17	135.50000 -1.20	137.30	135.20	136.90	99,174
18 Oct 17	136.70000 -0.15	137.95	136.20	136.60	104,759
17 Oct 17	136.85001 +1.05	137.20	135.65	135.85	96,305
16 Oct 17	135.80000 -0.80	136.50	134.40	136.25	139,028
13 Oct 17	136.60001 -0.05	138.00	136.35	136.60	116,670
12 Oct 17	136.64999 +0.45	138.05	136.15	136.20	138,345
11 Oct 17	136.20000 +0.55	136.60	134.85	135.45	168,988
10 Oct 17	135.64999 +0.00	136.25	134.40	135.50	103,234
09 Oct 17	135.64999 -1.55	137.10	131.20	133.00	141,750
06 Oct 17	137.20000 +0.20	139.15	136.25	137.00	147,708
05 Oct 17	137.00000 +0.95	137.25	135.35	136.10	104,118
04 Oct 17	136.05000 +1.65	136.15	133.75	134.40	184,873
02 Oct 17	134.39999 -0.55	135.75	133.90	134.95	131,174
29 Sep 17	134.95000 +0.10	134.95	134.00	134.65	110,107
28 Sep 17	134.85001 +2.40	134.90	132.55	132.65	102,163
27 Sep 17	132.45000 +0.55	132.85	131.40	132.20	113,183
26 Sep 17	131.89999 -0.50	132.60	130.75	131.90	84,706
25 Sep 17	132.39999 +0.05	132.85	131.60	132.25	88,877
22 Sep 17	132.35001 +1.30	132.35	130.45	130.90	101,562
21 Sep 17	131.05000 +2.00	131.85	129.15	129.20	120,872
20 Sep 17	129.05000 +0.50	129.35	128.10	128.35	104,265
19 Sep 17	128.55000 +0.25	129.40	128.00	128.30	108,592
18 Sep 17	128.30000 +1.95	128.40	126.55	127.00	166,347
15 Sep 17	126.35000 +1.05	126.35	124.75	124.95	250,211
14 Sep 17	125.30000 +1.15	125.30	122.95	123.55	134,468
13 Sep 17	124.15000 -0.05	124.65	123.05	123.25	188,022
12 Sep 17	124.20000 +1.20	124.20	123.10	123.30	119,525
11 Sep 17	123.00000 +2.20	124.05	121.35	121.50	145,500
08 Sep 17	120.80000 +1.05	120.80	118.70	119.80	107,848
07 Sep 17	119.75000 +0.65	120.05	119.20	119.70	71,998
06 Sep 17	119.10000 +0.35	119.45	117.75	118.30	87,848
05 Sep 17	118.75000 +0.05	119.50	118.60	118.90	106,591
04 Sep 17	118.70000 -0.60	119.10	118.00	119.00	73,625
01 Sep 17	119.30000 +1.70	121.05	119.15	120.50	189,267
31 Aug 17	117.60000 +0.60	118.75	116.75	117.50	158,775
30 Aug 17	117.00000 +1.50	117.00	115.95	116.15	165,283
29 Aug 17	115.50000 -2.25	117.80	114.75	117.40	188,949
28 Aug 17	117.75000 -1.25	118.95	117.50	118.55	83,718
25 Aug 17	119.00000 -0.35	120.30	119.00	119.60	76,851
24 Aug 17	119.35000 -1.35	121.15	119.35	121.15	118,660
23 Aug 17	120.70000 +0.15	121.10	119.50	120.45	128,743
22 Aug 17	120.55000 -0.10	121.70	119.40	121.40	136,752
21 Aug 17	120.65000 -1.50	122.00	120.30	121.75	85,995
18 Aug 17	122.15000 -0.30	122.55	120.85	121.30	150,036
17 Aug 17	122.45000 -0.95	123.35	122.30	123.05	88,504
16 Aug 17	123.40000 +2.10	124.40	121.40	121.85	144,368
15 Aug 17	121.30000 +0.30	122.10	120.55	121.45	84,208
14 Aug 17	121.00000 +1.90	121.45	119.50	119.70	96,327
11 Aug 17	119.10000 -0.85	119.80	117.10	118.90	175,905
10 Aug 17	119.95000 -4.25	122.35	119.35	121.10	306,003
09 Aug 17	124.20000 -1.65	125.15	123.35	124.95	107,909
08 Aug 17	125.85000 -0.30	126.30	125.05	126.00	87,677
07 Aug 17	126.15000 -0.90	127.65	125.80	127.40	67,712
04 Aug 17	127.05000 +1.85	127.35	123.85	125.40	114,012
03 Aug 17	125.20000 -0.30	126.65	124.55	125.30	120,517
02 Aug 17	125.50000 -0.45	126.50	125.05	126.30	160,254
01 Aug 17	125.95000 +2.00	126.35	124.40	124.85	163,149
31 Jul 17	123.95000 -1.20	126.20	123.75	125.50	140,640
28 Jul 17	125.15000 -2.70	131.15	123.90	130.10	321,379
27 Jul 17	127.85000 -0.50	128.95	126.00	127.90	142,791
26 Jul 17	128.35001 +1.10	129.20	126.95	127.45	93,709
25 Jul 17	127.25000 +0.10	128.45	125.65	127.25	132,779
24 Jul 17	127.15000 +0.50	127.65	125.70	126.20	125,510
21 Jul 17	126.65000 -2.45	130.10	125.50	128.90	178,250
20 Jul 17	129.10001 -2.20	132.05	128.90	132.00	182,379
19 Jul 17	131.30000 +1.50	132.45	129.70	130.50	165,225
18 Jul 17	129.80000 -1.70	131.45	129.40	130.85	119,089
17 Jul 17	131.50000 +0.75	132.10	127.55	127.95	135,018
14 Jul 17	130.75000 -0.25	131.50	130.10	131.25	70,070
13 Jul 17	131.00000 +1.00	131.70	129.80	130.00	172,756
12 Jul 17	130.00000 +1.50	131.15	128.65	128.90	190,614
11 Jul 17	128.50000 -0.05	130.50	128.25	129.30	156,190
10 Jul 17	128.55000 +3.25	129.10	125.30	125.80	200,715
07 Jul 17	125.30000 +0.30	125.55	124.25	124.80	119,465
06 Jul 17	125.00000 -0.10	125.35	123.50	125.30	170,022
05 Jul 17	125.10000 +1.65	125.25	122.80	123.15	126,773
04 Jul 17	123.45000 -0.25	123.95	123.10	123.10	98,074
03 Jul 17	123.70000 +0.20	124.55	123.35	123.65	86,722
30 Jun 17	123.50000 +1.35	124.35	121.60	122.00	168,714
29 Jun 17	122.15000 -2.45	125.15	121.90	124.80	172,265
28 Jun 17	124.60000 -0.70	125.30	122.75	124.50	169,344
27 Jun 17	125.30000 -1.75	126.80	125.00	126.80	100,861
26 Jun 17	127.05000 -0.20	128.20	126.75	127.40	52,604
23 Jun 17	127.25000 -0.85	128.10	126.50	127.70	92,143
22 Jun 17	128.10001 +0.60	128.55	124.60	127.00	118,706
21 Jun 17	127.50000 -0.50	128.20	125.95	127.70	99,359
20 Jun 17	128.00000 -1.35	129.75	127.65	129.25	82,656
19 Jun 17	129.35001 +2.30	129.60	127.75	127.75	107,389
16 Jun 17	127.05000 +3.70	127.65	123.65	124.10	198,417
15 Jun 17	123.35000 -2.15	125.45	123.15	125.20	106,882
14 Jun 17	125.50000 -0.30	127.20	125.50	126.00	120,120
13 Jun 17	125.80000 +0.85	126.30	124.55	124.95	104,470
12 Jun 17	124.95000 -2.05	126.75	124.00	126.75	105,841
09 Jun 17	127.00000 +1.00	127.50	125.80	125.80	96,496
08 Jun 17	126.00000 -0.80	126.85	125.70	126.75	101,768
07 Jun 17	126.80000 -0.60	128.15	126.55	127.30	81,550
06 Jun 17	127.40000 -0.60	128.20	127.05	127.25	75,494
02 Jun 17	128.00000 +0.45	129.25	127.80	128.00	107,921
01 Jun 17	127.55000 +1.95	128.35	125.85	125.95	178,374
31 May 17	125.60000 +0.05	126.65	125.05	125.60	124,327
30 May 17	125.55000 +1.85	125.60	122.90	123.20	140,820
29 May 17	123.70000 -0.75	124.20	123.20	123.80	60,076
26 May 17	124.45000 +3.00	124.65	121.60	121.60	161,093
25 May 17	121.45000 -0.55	122.60	120.90	122.25	62,836
24 May 17	122.00000 +0.50	122.65	121.30	121.65	129,821
23 May 17	121.50000 -0.10	122.35	121.20	121.50	86,459
22 May 17	121.60000 -0.35	123.35	120.95	122.75	96,378
19 May 17	121.95000 +1.35	122.50	120.65	121.00	141,224
18 May 17	120.60000 -0.50	121.80	118.45	120.90	263,042
17 May 17	121.10000 -4.60	125.15	120.45	124.90	306,712
16 May 17	125.70000 -0.95	127.00	125.70	126.75	130,891
15 May 17	126.65000 -0.05	127.35	125.55	127.25	90,743
12 May 17	126.70000 -0.65	127.90	126.40	127.30	88,481
11 May 17	127.35000 -0.95	129.40	127.25	128.15	95,179
10 May 17	128.30000 -1.30	129.85	128.20	129.55	108,360
09 May 17	129.60001 +0.60	130.00	129.10	129.10	113,547
08 May 17	129.00000 -3.00	132.70	128.85	132.70	174,776
05 May 17	132.00000 -1.95	132.30	131.05	132.05	141,253
04 May 17	133.95000 +1.10	133.95	132.30	132.95	128,449
03 May 17	132.85001 -0.80	133.20	131.15	132.50	160,754
02 May 17	133.64999 +2.00	133.90	130.20	131.70	181,374
28 Apr 17	131.64999 +2.65	133.60	130.70	132.90	196,749
27 Apr 17	129.00000 -0.20	129.30	127.35	128.75	83,773
26 Apr 17	129.20000 +2.00	129.20	126.75	127.00	128,132
25 Apr 17	127.20000 +0.70	127.20	126.05	126.55	89,940
24 Apr 17	126.50000 +1.80	128.10	125.95	126.50	165,654
21 Apr 17	124.70000 -1.05	125.25	123.70	123.70	131,254
20 Apr 17	125.75000 +0.75	125.85	124.50	124.60	94,696
19 Apr 17	125.00000 +0.50	126.05	124.20	125.00	114,723
18 Apr 17	124.50000 +0.35	125.10	124.05	124.25	118,454
13 Apr 17	124.15000 -0.65	125.00	123.55	124.80	92,063
12 Apr 17	124.80000 +0.10	126.05	124.80	125.40	143,747
11 Apr 17	124.70000 -0.45	125.75	124.05	124.75	139,463
10 Apr 17	125.15000 +0.55	125.60	124.05	124.90	128,492
07 Apr 17	124.60000 +0.15	124.60	123.65	124.10	109,359
06 Apr 17	124.45000 +0.60	125.00	122.75	123.45	125,560
05 Apr 17	123.85000 +0.55	124.30	123.05	123.50	131,936
04 Apr 17	123.30000 +1.20	123.55	122.10	122.30	110,396
03 Apr 17	122.10000 +0.15	123.15	121.90	122.35	95,333
31 Mar 17	121.95000 +0.40	122.35	120.85	121.15	117,683
30 Mar 17	121.55000 +1.15	122.00	120.35	120.60	101,329
29 Mar 17	120.40000 +0.90	120.80	119.55	119.90	77,931
28 Mar 17	119.50000 +2.55	119.70	117.30	117.80	121,653
27 Mar 17	116.95000 -3.10	119.45	115.25	119.25	180,036
24 Mar 17	120.05000 +1.30	120.30	118.40	118.40	102,801
23 Mar 17	118.75000 +1.90	118.80	116.30	116.95	147,802
22 Mar 17	116.85000 -2.05	118.10	116.30	118.00	176,336
21 Mar 17	118.90000 -0.65	120.00	118.60	119.75	152,382
20 Mar 17	119.55000 +0.55	119.55	118.55	118.90	70,812
17 Mar 17	119.00000 -0.90	119.75	117.95	119.65	190,612
16 Mar 17	119.90000 +1.25	119.95	118.55	119.40	116,486
15 Mar 17	118.65000 -0.80	119.90	118.45	119.60	103,348
14 Mar 17	119.45000 +1.50	119.65	118.10	118.10	119,685
13 Mar 17	117.95000 -0.75	119.25	117.70	118.50	87,526
10 Mar 17	118.70000 +0.50	119.35	118.45	118.90	88,757
09 Mar 17	118.20000 -0.80	119.05	117.45	118.80	111,495
08 Mar 17	119.00000 -0.15	119.35	118.45	118.85	82,087
07 Mar 17	119.15000 -0.15	119.50	118.55	118.65	89,674
06 Mar 17	119.30000 -0.65	120.00	119.00	119.80	62,883
03 Mar 17	119.95000 -1.40	120.80	119.60	120.80	93,280
02 Mar 17	121.35000 +0.50	121.60	120.35	121.00	105,147
01 Mar 17	120.85000 +1.05	121.15	119.65	120.35	137,923
28 Feb 17	119.80000 +1.95	120.25	118.00	118.55	154,592
27 Feb 17	117.85000 +0.30	118.80	117.45	117.55	152,230
24 Feb 17	117.55000 +2.05	118.05	115.25	115.60	241,131
23 Feb 17	115.50000 +0.80	116.30	112.05	113.50	228,447
22 Feb 17	114.70000 -0.90	115.90	114.40	115.65	169,153
21 Feb 17	115.60000 -1.15	116.70	115.20	116.70	185,374
20 Feb 17	116.75000 +1.45	117.00	115.35	115.45	89,637
17 Feb 17	115.30000 -0.50	116.30	114.55	115.55	135,078
16 Feb 17	115.80000 +0.80	116.00	114.00	114.80	139,837
15 Feb 17	115.00000 +0.40	115.20	113.55	114.90	144,236
14 Feb 17	114.60000 -0.35	115.00	113.20	114.80	129,815
13 Feb 17	114.95000 +0.95	115.05	114.35	114.40	162,949
10 Feb 17	114.00000 +0.45	114.50	113.65	113.90	188,036
09 Feb 17	113.55000 +0.20	113.95	112.50	113.55	131,121
08 Feb 17	113.35000 +0.60	113.70	112.80	112.85	120,112
07 Feb 17	112.75000 +0.65	113.30	112.15	112.35	132,849
06 Feb 17	112.10000 -0.50	112.60	111.45	112.15	113,104
03 Feb 17	112.60000 +0.00	112.85	111.85	112.60	99,386
02 Feb 17	112.60000 +0.45	113.05	111.85	112.05	74,303
01 Feb 17	112.15000 +1.55	112.55	110.15	111.40	138,085
31 Jan 17	110.60000 -0.60	113.10	109.75	110.20	198,966
30 Jan 17	111.20000 -3.05	113.95	111.20	113.45	242,197
27 Jan 17	114.25000 -1.00	115.65	113.00	114.20	131,658
26 Jan 17	115.25000 -0.25	116.00	114.75	115.50	122,418
25 Jan 17	115.50000 +1.00	116.30	114.75	114.75	124,588
24 Jan 17	114.50000 +0.15	114.60	113.80	114.20	109,469
23 Jan 17	114.35000 +0.55	114.40	112.70	113.50	171,491
20 Jan 17	113.80000 -1.30	114.75	113.80	114.75	140,275
19 Jan 17	115.10000 +1.60	116.65	114.00	114.00	184,859
18 Jan 17	113.50000 +0.10	114.10	112.85	114.00	145,352
17 Jan 17	113.40000 -1.00	115.20	113.40	114.20	155,982
16 Jan 17	114.40000 -0.15	114.55	113.35	114.10	79,777
13 Jan 17	114.55000 +0.75	114.55	112.50	114.45	119,211
12 Jan 17	113.80000 -1.80	115.80	113.40	115.80	163,789
11 Jan 17	115.60000 +3.30	115.80	113.10	113.40	198,158
10 Jan 17	112.30000 -0.70	113.75	112.30	113.15	144,662
09 Jan 17	113.00000 -0.15	113.50	112.40	113.05	143,213
06 Jan 17	113.15000 +0.85	113.35	111.65	112.15	135,286
05 Jan 17	112.30000 +1.30	112.75	111.10	111.15	131,958
04 Jan 17	111.00000 +0.50	111.30	110.30	110.85	182,695
03 Jan 17	110.50000 -0.20	111.65	109.85	111.10	123,394
02 Jan 17	110.70000 +0.90	111.20	109.75	109.75	56,644
30 Dec 16	109.80000 +0.30	109.80	108.90	109.30	36,593
29 Dec 16	109.50000 -0.80	110.00	108.95	110.00	97,406
28 Dec 16	110.30000 -0.65	111.20	110.00	110.65	61,455
27 Dec 16	110.95000 +0.45	111.25	110.40	110.85	44,782
23 Dec 16	110.50000 +0.25	110.70	109.90	110.20	55,533
22 Dec 16	110.25000 -0.55	110.75	109.75	110.35	126,545
21 Dec 16	110.80000 +1.55	111.45	109.05	109.20	187,019
20 Dec 16	109.25000 +0.60	109.45	108.65	108.80	122,799
19 Dec 16	108.65000 -0.10	109.80	107.80	109.80	179,021
16 Dec 16	108.75000 +1.45	109.60	106.35	106.90	244,470
15 Dec 16	107.30000 +3.20	110.25	107.00	107.00	366,716
14 Dec 16	104.10000 +0.60	105.15	102.10	103.50	177,166
13 Dec 16	103.50000 +1.45	103.90	101.90	102.35	184,137
12 Dec 16	102.05000 +1.30	102.85	101.25	101.25	271,493
09 Dec 16	100.75000 +2.15	100.90	98.73	98.74	199,713
08 Dec 16	98.60000 +2.10	98.61	96.76	98.05	187,199
07 Dec 16	96.50000 -0.50	97.83	96.14	97.58	156,720
06 Dec 16	97.00000 -0.04	97.26	96.32	97.08	92,006
05 Dec 16	97.04000 +0.12	99.05	96.78	96.78	102,114
02 Dec 16	96.92000 -0.68	97.51	96.69	97.00	99,016
01 Dec 16	97.60000 -1.57	98.85	97.50	98.62	106,782
30 Nov 16	99.17000 +1.18	99.38	97.86	97.90	201,280
29 Nov 16	97.99000 +0.17	98.37	96.91	97.83	85,082
28 Nov 16	97.82000 +0.04	97.96	96.93	97.67	95,216
25 Nov 16	97.78000 -0.23	98.00	97.28	97.98	72,477
24 Nov 16	98.01000 +0.55	98.07	97.02	97.56	110,978
23 Nov 16	97.46000 +1.21	97.58	96.26	96.26	129,846
22 Nov 16	96.25000 -0.79	97.82	96.22	97.82	127,318
21 Nov 16	97.04000 +1.31	97.14	95.11	95.87	174,153
18 Nov 16	95.73000 +0.47	96.25	95.10	95.25	143,844
17 Nov 16	95.26000 +0.66	95.26	94.28	94.67	108,486
16 Nov 16	94.60000 -1.40	96.12	94.39	96.00	122,820
15 Nov 16	96.00000 +0.99	96.12	94.75	95.48	155,280
14 Nov 16	95.01000 -0.19	96.63	94.68	95.57	147,752
11 Nov 16	95.20000 +0.50	95.58	94.76	95.30	137,188
10 Nov 16	94.70000 +2.39	95.40	92.81	92.81	256,381
09 Nov 16	92.31000 +0.31	92.79	89.11	89.67	308,326
08 Nov 16	92.00000 -0.25	92.66	91.80	92.40	108,632
07 Nov 16	92.25000 +1.15	92.64	91.74	91.98	167,441
04 Nov 16	91.10000 -0.91	92.02	90.60	91.95	123,186
03 Nov 16	92.01000 -1.54	93.58	91.96	93.27	163,583
02 Nov 16	93.55000 -0.97	94.06	93.11	93.80	146,585
01 Nov 16	94.52000 -0.56	95.73	94.42	95.61	141,263
31 Oct 16	95.08000 -0.17	95.71	94.60	95.06	109,801
28 Oct 16	95.25000 -0.37	95.45	94.63	95.40	86,272
27 Oct 16	95.62000 +0.35	95.97	94.65	95.00	133,223
26 Oct 16	95.27000 +2.52	95.30	92.59	93.08	225,531
25 Oct 16	92.75000 -3.46	97.00	92.00	97.00	441,020
24 Oct 16	96.21000 +0.16	96.51	95.66	96.50	171,264
21 Oct 16	96.05000 +0.03	96.05	94.50	95.01	168,653
20 Oct 16	96.02000 +0.54	96.25	94.63	95.42	115,097
19 Oct 16	95.48000 +0.48	95.62	94.60	94.98	66,901
18 Oct 16	95.00000 +0.82	95.38	94.33	94.38	85,459
17 Oct 16	94.18000 -0.82	94.80	93.90	94.62	115,582
14 Oct 16	95.00000 +1.35	95.00	93.79	93.79	147,532
13 Oct 16	93.65000 -0.74	93.78	92.68	93.78	92,360
12 Oct 16	94.39000 -0.14	94.98	93.89	94.46	135,379
11 Oct 16	94.53000 +0.72	94.91	93.24	93.62	176,412
10 Oct 16	93.81000 +1.79	93.93	92.09	92.14	180,585
07 Oct 16	92.02000 -0.18	92.44	91.58	92.00	99,074
06 Oct 16	92.20000 +0.16	92.50	92.00	92.00	91,610
05 Oct 16	92.04000 -0.16	92.39	91.19	91.55	105,232
04 Oct 16	92.20000 +2.15	92.25	89.90	89.90	148,021
30 Sep 16	90.05000 +0.19	90.15	88.24	88.66	109,672
29 Sep 16	89.86000 +0.04	90.84	89.64	90.56	60,891
28 Sep 16	89.82000 +1.34	90.06	89.01	89.01	85,363
27 Sep 16	88.48000 -0.46	89.07	88.16	89.00	110,448
26 Sep 16	88.94000 -1.10	89.80	88.57	89.74	89,096
23 Sep 16	90.04000 -0.79	90.76	89.88	90.63	74,791
22 Sep 16	90.83000 +1.13	91.13	90.00	90.00	77,462
21 Sep 16	89.70000 +0.49	90.01	89.46	89.90	84,581
20 Sep 16	89.21000 +0.06	89.82	88.82	89.07	100,123
19 Sep 16	89.15000 -0.18	89.63	88.11	88.50	174,948
16 Sep 16	89.33000 -0.90	90.56	88.85	90.28	249,252
15 Sep 16	90.23000 +0.36	90.37	89.40	89.89	114,039
14 Sep 16	89.87000 -0.35	91.02	89.82	90.70	128,084
13 Sep 16	90.22000 +0.20	90.98	90.03	90.63	82,274
12 Sep 16	90.02000 -0.75	90.26	89.21	89.98	130,762
09 Sep 16	90.77000 -0.78	91.53	90.58	91.25	80,445
08 Sep 16	91.55000 -1.10	92.65	91.24	92.59	104,253
07 Sep 16	92.65000 +0.00	92.84	92.19	92.52	104,267
06 Sep 16	92.65000 -0.01	93.23	92.58	92.67	121,199
05 Sep 16	92.66000 +0.51	92.81	90.65	90.78	148,656
02 Sep 16	92.15000 +0.96	92.21	91.08	91.13	112,508
01 Sep 16	91.19000 +0.03	92.10	90.94	91.15	88,696
31 Aug 16	91.16000 -0.49	91.94	91.14	91.56	84,629
30 Aug 16	91.65000 +0.02	92.15	91.47	91.86	69,588
29 Aug 16	91.63000 -0.34	91.79	90.78	91.39	46,031
26 Aug 16	91.97000 +0.31	91.97	90.98	91.51	81,044
25 Aug 16	91.66000 -0.39	91.74	90.67	91.56	101,600
24 Aug 16	92.05000 +0.21	92.15	91.00	91.68	110,198
23 Aug 16	91.84000 +0.94	91.99	91.00	91.49	45,441
22 Aug 16	90.90000 -0.10	91.77	90.48	91.21	75,329
19 Aug 16	91.00000 +0.15	91.28	90.17	90.80	72,181
18 Aug 16	90.85000 +0.73	90.98	90.27	90.90	66,291
17 Aug 16	90.12000 -0.54	90.74	89.91	90.74	70,829
16 Aug 16	90.66000 -1.43	91.78	90.66	91.60	94,067
15 Aug 16	92.09000 -0.32	92.90	92.04	92.50	70,932
12 Aug 16	92.41000 +0.32	92.64	91.82	92.03	71,809
11 Aug 16	92.09000 +0.89	92.15	90.87	91.49	50,898
10 Aug 16	91.20000 -0.30	91.73	90.93	91.50	114,349
09 Aug 16	91.50000 +1.50	91.50	89.89	89.89	92,024
08 Aug 16	90.00000 +0.10	91.02	90.00	90.42	109,822
05 Aug 16	89.90000 +0.21	90.35	89.34	89.87	126,228
04 Aug 16	89.69000 +0.79	90.02	89.25	89.39	136,987
03 Aug 16	88.90000 -0.42	89.50	88.48	89.45	153,390
02 Aug 16	89.32000 -1.76	91.06	89.07	90.87	161,418
01 Aug 16	91.08000 -0.32	92.25	90.32	91.89	117,734
29 Jul 16	91.40000 -0.95	92.62	91.03	92.27	156,303
28 Jul 16	92.35000 -1.15	93.93	92.35	93.17	170,249
27 Jul 16	93.50000 +0.57	94.27	92.32	93.50	294,461
26 Jul 16	92.93000 +6.33	93.62	88.80	89.30	528,594
25 Jul 16	86.60000 -0.13	87.00	85.82	86.72	126,509
22 Jul 16	86.73000 +0.54	86.75	85.43	85.75	176,149
21 Jul 16	86.19000 -0.23	86.65	85.39	86.65	83,920
20 Jul 16	86.42000 +0.68	87.11	85.88	86.28	78,654
19 Jul 16	85.74000 +0.17	85.87	84.82	85.56	101,529
18 Jul 16	85.57000 +0.37	86.45	85.09	85.09	103,969
15 Jul 16	85.20000 -0.07	85.63	84.65	85.20	103,606
14 Jul 16	85.27000 -0.02	86.19	84.82	86.05	169,122
13 Jul 16	85.29000 +0.24	85.96	84.33	84.92	208,464
12 Jul 16	85.05000 +0.78	86.05	84.31	84.31	133,627
11 Jul 16	84.27000 +2.16	84.32	82.70	82.74	120,112
08 Jul 16	82.11000 +1.38	82.17	80.44	80.62	141,346
07 Jul 16	80.73000 +1.11	81.13	79.85	79.85	120,685
06 Jul 16	79.62000 -1.94	81.69	79.19	81.15	128,136
05 Jul 16	81.56000 -1.72	83.33	81.39	82.95	94,608
04 Jul 16	83.28000 -1.17	85.00	83.21	84.67	77,170
01 Jul 16	84.45000 +0.66	84.82	83.32	84.41	106,435
30 Jun 16	83.79000 +0.66	84.26	82.44	82.84	171,748
29 Jun 16	83.13000 +1.18	83.43	81.35	82.35	131,685
28 Jun 16	81.95000 +1.17	82.90	81.72	82.33	145,019
27 Jun 16	80.78000 -3.14	83.91	80.61	83.19	205,697
24 Jun 16	83.92000 -2.85	85.73	81.00	81.35	359,300
23 Jun 16	86.77000 +1.29	87.50	85.47	85.74	128,820
22 Jun 16	85.48000 +0.41	85.99	85.09	85.39	82,345
21 Jun 16	85.07000 +0.62	85.40	83.85	84.67	107,732
20 Jun 16	84.45000 +3.20	84.65	82.51	82.57	120,398
17 Jun 16	81.25000 +0.96	81.62	80.57	80.57	424,630
16 Jun 16	80.29000 -0.21	80.66	79.71	80.50	203,847
15 Jun 16	80.50000 +0.89	81.50	80.02	80.05	185,058
14 Jun 16	79.61000 -0.45	80.22	78.74	79.60	211,621
13 Jun 16	80.06000 -1.71	81.11	80.06	81.10	143,518
10 Jun 16	81.77000 -1.14	82.61	81.52	82.57	146,345
09 Jun 16	82.91000 -0.61	83.36	82.34	83.27	100,308
08 Jun 16	83.52000 +0.06	83.99	82.94	83.00	120,177
07 Jun 16	83.46000 +0.95	83.46	82.62	82.77	135,423
06 Jun 16	82.51000 -0.27	83.38	82.33	82.80	111,132
03 Jun 16	82.78000 -1.86	85.15	81.88	84.64	231,600
02 Jun 16	84.64000 +0.15	84.64	84.01	84.23	96,817
01 Jun 16	84.49000 -0.40	85.00	83.89	84.65	94,102
31 May 16	84.89000 -0.51	85.75	84.67	85.50	180,538
30 May 16	85.40000 +0.24	85.57	84.93	85.16	69,076
27 May 16	85.16000 -0.39	85.59	84.80	85.40	126,679
26 May 16	85.55000 -0.71	86.12	85.00	85.76	154,540
25 May 16	86.26000 +0.15	86.96	85.00	85.80	152,157
24 May 16	86.11000 +1.84	86.22	83.92	84.10	201,907
23 May 16	84.27000 +0.13	84.69	83.83	84.00	125,037
20 May 16	84.14000 +1.07	84.31	83.49	83.64	113,169
19 May 16	83.07000 -1.02	83.99	82.84	83.59	113,823
18 May 16	84.09000 +0.10	84.35	83.20	83.38	107,939
17 May 16	83.99000 -0.67	85.09	83.79	85.00	139,920
13 May 16	84.66000 +1.00	84.75	82.69	83.13	134,551
12 May 16	83.66000 -0.41	85.05	83.58	83.63	102,530
11 May 16	84.07000 -0.93	84.51	82.80	83.36	377,196
10 May 16	85.00000 +1.60	85.20	83.77	83.84	108,365
09 May 16	83.40000 +0.26	84.31	83.31	83.56	120,848
06 May 16	83.14000 +0.24	83.38	82.30	82.89	171,971
05 May 16	82.90000 +1.38	83.28	81.85	83.00	176,502
04 May 16	81.52000 +0.31	81.71	80.91	81.26	138,868
03 May 16	81.21000 -1.44	82.69	80.59	82.68	169,057
02 May 16	82.65000 +0.23	83.60	82.44	82.87	89,090
29 Apr 16	82.42000 -1.54	83.80	82.39	83.71	188,069
28 Apr 16	83.96000 -0.62	85.50	83.44	85.01	166,798
27 Apr 16	84.58000 +1.19	84.92	83.38	83.78	129,144
26 Apr 16	83.39000 -0.52	84.44	83.29	84.14	140,192
25 Apr 16	83.91000 +0.73	84.21	82.56	83.46	114,194
22 Apr 16	83.18000 -1.06	84.56	83.08	83.94	113,049
21 Apr 16	84.24000 +0.72	84.24	83.15	83.91	126,410
20 Apr 16	83.52000 -0.11	83.81	83.17	83.24	100,698
19 Apr 16	83.63000 +1.13	84.20	82.36	82.64	187,098
18 Apr 16	82.50000 +0.29	82.67	81.06	81.30	87,156
15 Apr 16	82.21000 -1.05	82.51	81.84	82.10	212,706
14 Apr 16	83.26000 +0.96	83.38	82.08	82.47	118,182
13 Apr 16	82.30000 +0.62	82.69	81.70	82.24	114,196
12 Apr 16	81.68000 +0.22	81.84	80.42	81.59	116,298
11 Apr 16	81.46000 -0.16	82.00	80.30	81.71	64,937
08 Apr 16	81.62000 +0.62	82.01	80.18	80.70	98,649
07 Apr 16	81.00000 -0.75	82.35	80.59	81.76	131,198
06 Apr 16	81.75000 +0.30	81.89	80.80	81.74	66,063
05 Apr 16	81.45000 -1.80	82.45	81.19	82.35	118,992
04 Apr 16	83.25000 +0.21	83.80	82.49	83.12	75,411
01 Apr 16	83.04000 -1.25	84.00	81.28	83.03	222,220
31 Mar 16	84.29000 -0.94	85.32	84.14	84.68	147,168
30 Mar 16	85.23000 +1.81	85.91	83.31	83.42	109,267
29 Mar 16	83.42000 +0.00	84.11	83.13	84.00	119,883
24 Mar 16	83.42000 -0.98	84.01	83.01	84.01	76,322
23 Mar 16	84.40000 +0.27	84.71	83.83	84.24	108,241
22 Mar 16	84.13000 +1.38	84.13	81.18	82.12	107,428
21 Mar 16	82.75000 -0.27	83.30	82.41	82.86	118,146
18 Mar 16	83.02000 +0.73	83.63	82.40	83.60	337,722
17 Mar 16	82.29000 -0.57	83.40	80.82	83.40	131,609
16 Mar 16	82.86000 +0.64	83.21	82.03	82.61	128,559
15 Mar 16	82.22000 -0.42	82.47	81.43	82.28	104,193
14 Mar 16	82.64000 +0.39	83.99	82.09	83.15	113,364
11 Mar 16	82.25000 +2.50	82.52	80.65	80.87	92,466
10 Mar 16	79.75000 -2.42	84.21	79.75	82.00	153,227
09 Mar 16	82.17000 +0.17	83.36	81.77	81.90	93,079
08 Mar 16	82.00000 -0.90	82.63	81.36	81.76	101,403
07 Mar 16	82.90000 -0.76	83.65	82.54	83.24	104,130
04 Mar 16	83.66000 +0.61	83.93	82.09	82.80	161,857
03 Mar 16	83.05000 -1.14	83.29	81.65	82.50	202,368
02 Mar 16	84.19000 -1.27	86.32	83.75	86.19	160,945
01 Mar 16	85.46000 +1.35	85.96	83.83	84.10	206,511
29 Feb 16	84.11000 +2.15	84.17	81.15	81.50	170,853
26 Feb 16	81.96000 +0.56	83.50	81.81	82.15	156,562
25 Feb 16	81.40000 +2.08	81.64	79.47	80.36	197,159
24 Feb 16	79.32000 -2.11	81.45	79.06	81.20	190,092
23 Feb 16	81.43000 -0.04	82.39	80.61	81.38	150,997
22 Feb 16	81.47000 +2.36	81.71	79.70	79.70	179,355
19 Feb 16	79.11000 -1.47	80.76	78.77	80.00	165,878
18 Feb 16	80.58000 +1.29	81.08	79.62	80.29	195,262
17 Feb 16	79.29000 +3.28	79.51	76.69	77.00	292,079
16 Feb 16	76.01000 -4.97	81.47	75.01	81.00	631,519
15 Feb 16	80.98000 +3.12	81.13	78.65	79.00	252,584
12 Feb 16	77.86000 +2.36	77.94	75.24	75.73	196,808
11 Feb 16	75.50000 -2.00	76.63	74.54	76.63	227,661
10 Feb 16	77.50000 +1.10	78.24	76.30	76.89	176,577
09 Feb 16	76.40000 -0.47	77.39	73.88	77.13	265,446
08 Feb 16	76.87000 -3.41	81.11	76.36	80.98	283,434
05 Feb 16	80.28000 -0.79	81.63	80.00	81.15	228,933
04 Feb 16	81.07000 -0.58	82.97	79.99	82.44	183,720
03 Feb 16	81.65000 -1.07	83.15	80.68	82.75	154,041
02 Feb 16	82.72000 -1.71	84.49	82.05	84.12	120,573
01 Feb 16	84.43000 -0.11	85.12	83.53	84.75	158,798
29 Jan 16	84.54000 +1.84	84.54	82.79	83.57	114,284
28 Jan 16	82.70000 -1.32	84.17	82.34	83.72	185,235
27 Jan 16	84.02000 -0.25	86.40	83.38	86.40	283,527
26 Jan 16	84.27000 +1.18	84.63	82.90	83.40	269,549
25 Jan 16	83.09000 +1.07	83.44	81.33	82.64	221,351
22 Jan 16	82.02000 +3.83	82.23	79.31	79.41	279,892
21 Jan 16	78.19000 +1.19	79.44	77.20	77.83	354,876
20 Jan 16	77.00000 -3.00	79.30	76.69	78.49	227,924
19 Jan 16	80.00000 +1.14	80.49	79.25	80.00	189,528
18 Jan 16	78.86000 -0.59	80.19	77.30	79.50	210,217
15 Jan 16	79.45000 -3.43	83.22	78.75	81.56	254,192
14 Jan 16	82.88000 -2.12	84.49	81.51	84.49	215,996
13 Jan 16	85.00000 +0.99	86.21	84.42	84.78	196,081
12 Jan 16	84.01000 +0.59	85.36	83.10	84.08	257,789
11 Jan 16	83.42000 -1.22	85.21	83.22	84.50	178,868
08 Jan 16	84.64000 -0.88	86.97	84.64	85.73	158,893
07 Jan 16	85.52000 -1.91	86.04	84.31	85.57	177,080
06 Jan 16	87.43000 -0.87	88.25	86.13	88.18	115,621
05 Jan 16	88.30000 +0.28	89.33	87.25	88.92	110,693
04 Jan 16	88.02000 -2.08	89.03	87.16	89.00	111,279
30 Dec 15	90.10000 -0.50	90.95	89.57	90.40	41,389
29 Dec 15	90.60000 +1.06	90.82	90.04	90.04	108,561
28 Dec 15	89.54000 +0.18	89.71	88.94	89.62	39,325
23 Dec 15	89.36000 -0.31	91.23	89.35	90.66	80,841
22 Dec 15	89.67000 +1.11	89.99	88.58	89.02	111,207
21 Dec 15	88.56000 -0.89	90.18	88.56	89.33	98,356
18 Dec 15	89.45000 -1.81	90.62	89.43	90.26	190,591
17 Dec 15	91.26000 +0.61	92.53	91.01	91.70	133,495
16 Dec 15	90.65000 +1.51	91.28	89.27	89.78	185,906
15 Dec 15	89.14000 +0.92	89.44	87.73	88.73	154,803
14 Dec 15	88.22000 -1.97	90.90	88.15	90.53	126,424
11 Dec 15	90.19000 -1.78	91.58	89.57	91.45	105,043
10 Dec 15	91.97000 +0.92	92.30	90.08	90.75	177,232
09 Dec 15	91.05000 -1.13	92.33	90.90	92.33	146,053
08 Dec 15	92.18000 -1.46	93.61	91.53	93.43	147,523
07 Dec 15	93.64000 +1.79	94.72	92.29	92.29	152,157
04 Dec 15	91.85000 +1.01	92.12	90.20	90.92	124,208
03 Dec 15	90.84000 -1.66	94.00	90.21	92.20	288,122
02 Dec 15	92.50000 -0.35	94.05	92.45	92.96	147,698
01 Dec 15	92.85000 -1.14	94.04	92.66	94.00	325,563
30 Nov 15	93.99000 +2.43	94.06	91.33	91.78	216,416
27 Nov 15	91.56000 +0.70	91.90	89.96	90.83	104,193
26 Nov 15	90.86000 +2.41	93.00	89.55	89.55	278,855
25 Nov 15	88.45000 +2.12	88.78	85.95	86.47	204,823
24 Nov 15	86.33000 +0.72	86.40	84.52	85.05	174,219
23 Nov 15	85.61000 -0.01	87.10	84.94	84.94	130,266
20 Nov 15	85.62000 +0.44	85.77	84.68	85.57	63,057
19 Nov 15	85.18000 -0.14	86.40	84.88	85.94	91,754
18 Nov 15	85.32000 +0.28	85.45	84.06	84.86	104,831
17 Nov 15	85.04000 +0.79	85.45	84.55	85.00	215,472
16 Nov 15	84.25000 +0.66	84.99	82.81	82.95	150,052
13 Nov 15	83.59000 -0.02	83.95	82.57	83.03	226,265
12 Nov 15	83.61000 -4.39	87.57	82.79	87.57	315,956
11 Nov 15	88.00000 +1.44	88.17	86.94	86.94	127,276
10 Nov 15	86.56000 +0.66	86.79	85.46	86.19	111,328
09 Nov 15	85.90000 -0.35	86.80	85.66	86.44	136,997
06 Nov 15	86.25000 +1.95	86.42	84.00	84.13	173,467
05 Nov 15	84.30000 -0.68	85.25	84.17	84.97	122,652
04 Nov 15	84.98000 +1.03	85.74	84.13	84.13	132,414
03 Nov 15	83.95000 -0.20	84.30	82.40	84.30	94,682
02 Nov 15	84.15000 -0.02	84.95	83.84	83.84	89,242
30 Oct 15	84.17000 +0.34	84.88	83.68	83.90	139,215
29 Oct 15	83.83000 +1.07	83.87	82.93	83.50	132,408
28 Oct 15	82.76000 +2.13	83.13	79.53	80.56	188,849
27 Oct 15	80.63000 -3.45	83.95	80.63	83.87	264,472
26 Oct 15	84.08000 +1.50	84.63	81.65	82.50	161,621
23 Oct 15	82.58000 +2.86	83.30	80.90	80.90	276,742
22 Oct 15	79.72000 +1.10	80.01	77.23	78.22	153,891
21 Oct 15	78.62000 +2.06	78.86	76.73	76.87	198,554
20 Oct 15	76.56000 +0.55	76.70	75.65	76.00	82,258
19 Oct 15	76.01000 +0.29	76.52	75.62	75.71	67,250
16 Oct 15	75.72000 +0.15	76.66	75.28	76.12	119,570
15 Oct 15	75.57000 +0.91	75.97	74.25	74.99	115,810
14 Oct 15	74.66000 +0.62	75.22	73.52	73.79	163,193
13 Oct 15	74.04000 -0.90	74.48	73.02	74.27	214,287
12 Oct 15	74.94000 -3.19	77.90	73.72	77.90	267,879
09 Oct 15	78.13000 -0.11	79.41	77.98	78.60	136,525
08 Oct 15	78.24000 +0.83	78.24	76.89	77.37	84,787
07 Oct 15	77.41000 +0.02	78.19	77.26	77.96	85,990
06 Oct 15	77.39000 +1.00	77.73	75.63	76.38	107,642
05 Oct 15	76.39000 +1.33	77.18	75.96	76.33	130,686
02 Oct 15	75.06000 +0.26	76.24	73.57	75.15	118,288
01 Oct 15	74.80000 +0.01	76.95	74.62	75.68	176,099
30 Sep 15	74.79000 -0.35	76.79	74.50	76.58	279,986
29 Sep 15	75.14000 -0.36	76.03	74.40	75.00	133,683
28 Sep 15	75.50000 -1.53	76.85	75.30	76.59	146,439
25 Sep 15	77.03000 +0.94	77.98	76.80	77.24	131,793
24 Sep 15	76.09000 -1.98	78.32	75.58	77.75	88,401
23 Sep 15	78.07000 +0.49	78.35	76.86	77.71	108,246
22 Sep 15	77.58000 -2.20	79.92	77.15	79.92	123,654
21 Sep 15	79.78000 +0.27	80.36	78.62	79.16	86,036
18 Sep 15	79.51000 -1.65	81.27	78.51	80.97	186,886
17 Sep 15	81.16000 +0.21	81.60	80.52	80.97	58,750
16 Sep 15	80.95000 +0.88	81.08	79.96	80.87	111,793
15 Sep 15	80.07000 -0.10	80.53	78.17	80.19	144,016
14 Sep 15	80.17000 -0.67	81.40	80.12	80.69	79,542
11 Sep 15	80.84000 +0.13	81.17	79.85	80.77	72,619
10 Sep 15	80.71000 -0.37	80.98	79.93	80.46	89,368
09 Sep 15	81.08000 +1.71	81.59	80.35	81.16	98,956
08 Sep 15	79.37000 +0.78	80.12	78.59	79.11	59,764
07 Sep 15	78.59000 -0.58	79.87	78.32	79.87	63,231
04 Sep 15	79.17000 -1.49	80.04	78.84	79.89	100,498
03 Sep 15	80.66000 +1.98	81.06	79.03	79.13	70,243
02 Sep 15	78.68000 -0.23	79.73	77.94	79.27	77,459
01 Sep 15	78.91000 -0.97	79.00	77.65	78.65	90,178
31 Aug 15	79.88000 +0.12	79.88	78.90	79.04	85,798
28 Aug 15	79.76000 -0.49	80.68	78.82	80.54	99,271
27 Aug 15	80.25000 +2.66	80.67	78.74	79.12	139,731
26 Aug 15	77.59000 +0.04	78.55	76.23	76.95	155,519
25 Aug 15	77.55000 +2.42	78.43	75.84	76.20	192,272
24 Aug 15	75.13000 -2.43	75.95	73.16	75.44	293,878
21 Aug 15	77.56000 -2.73	80.10	77.56	79.00	136,547
20 Aug 15	80.29000 -2.62	82.48	80.19	82.48	105,138
19 Aug 15	82.91000 -1.10	83.76	82.21	83.65	100,872
18 Aug 15	84.01000 +0.40	84.55	83.29	83.52	123,077
17 Aug 15	83.61000 -0.10	84.51	83.14	84.06	76,169
14 Aug 15	83.71000 +0.26	84.52	83.29	83.29	70,858
13 Aug 15	83.45000 +0.31	84.40	83.09	83.77	111,878
12 Aug 15	83.14000 -1.88	84.29	81.81	84.08	143,594
11 Aug 15	85.02000 -1.21	86.54	84.12	86.10	97,607
10 Aug 15	86.23000 +0.32	86.96	85.46	86.25	74,967
07 Aug 15	85.91000 -0.54	86.45	85.41	86.32	107,492
06 Aug 15	86.45000 +0.53	87.02	85.51	85.51	94,937
05 Aug 15	85.92000 +0.53	86.17	85.50	85.75	102,929
04 Aug 15	85.39000 -0.36	85.82	85.10	85.52	128,811
03 Aug 15	85.75000 +2.07	86.37	83.68	83.73	172,493
31 Jul 15	83.68000 +0.79	83.68	82.87	82.95	145,513
30 Jul 15	82.89000 +1.37	83.24	81.70	82.03	151,236
29 Jul 15	81.52000 -0.17	82.05	80.84	81.72	126,275
28 Jul 15	81.69000 +2.34	81.93	78.91	79.45	171,244
27 Jul 15	79.35000 -1.09	80.39	78.45	80.10	266,463
24 Jul 15	80.44000 -2.68	83.07	79.87	81.49	293,214
23 Jul 15	83.12000 -4.68	87.94	81.80	87.94	515,559
22 Jul 15	87.80000 -0.44	87.98	86.55	87.68	211,375
21 Jul 15	88.24000 -1.30	90.00	87.79	90.00	157,312
20 Jul 15	89.54000 -0.35	90.03	89.40	90.00	117,490
17 Jul 15	89.89000 +0.50	90.06	89.51	89.86	69,425
16 Jul 15	89.39000 +2.33	90.41	87.10	87.10	181,449
15 Jul 15	87.06000 +0.82	87.11	85.76	86.04	68,764
14 Jul 15	86.24000 -0.10	86.51	85.74	86.31	99,157
13 Jul 15	86.34000 +1.64	86.69	85.26	85.26	135,377
10 Jul 15	84.70000 +1.19	85.19	84.00	85.19	94,028
09 Jul 15	83.51000 +1.42	83.81	82.23	82.29	105,852
08 Jul 15	82.09000 +0.40	82.75	81.17	81.78	220,466
07 Jul 15	81.69000 -2.00	84.11	81.50	83.79	112,231
06 Jul 15	83.69000 -1.27	84.19	82.79	83.00	92,227
03 Jul 15	84.96000 -0.23	85.35	84.43	85.35	55,663
02 Jul 15	85.19000 -0.53	86.01	84.87	85.60	93,325
01 Jul 15	85.72000 +1.35	86.47	84.37	84.96	140,940
30 Jun 15	84.37000 -0.27	85.30	83.40	84.47	167,660
29 Jun 15	84.64000 -1.98	85.33	83.38	83.86	193,679
26 Jun 15	86.62000 +0.15	87.03	85.72	86.00	107,760
25 Jun 15	86.47000 +0.43	87.63	85.82	85.82	159,446
24 Jun 15	86.04000 +0.66	86.04	84.85	85.65	149,501
23 Jun 15	85.38000 +1.19	86.32	84.94	85.05	143,197
22 Jun 15	84.19000 +1.70	84.99	83.46	84.30	130,075
19 Jun 15	82.49000 +0.44	83.14	82.14	82.14	255,167
18 Jun 15	82.05000 +0.38	82.36	79.86	81.61	136,057
17 Jun 15	81.67000 -0.51	83.03	81.46	82.52	97,523
16 Jun 15	82.18000 -0.28	82.35	80.80	81.83	200,422
15 Jun 15	82.46000 -1.91	83.95	82.11	83.57	109,667
12 Jun 15	84.37000 -1.45	85.30	83.74	85.30	115,292
11 Jun 15	85.82000 -0.06	86.39	84.81	85.34	106,563
10 Jun 15	85.88000 +1.55	86.05	83.70	83.97	116,030
09 Jun 15	84.33000 -0.31	85.10	83.55	84.63	86,316
08 Jun 15	84.64000 +0.13	85.88	84.29	84.50	124,783
05 Jun 15	84.51000 -1.80	86.24	84.50	86.03	98,748
04 Jun 15	86.31000 -0.93	87.17	85.46	86.84	83,363
03 Jun 15	87.24000 +0.32	88.05	86.87	87.31	114,996
02 Jun 15	86.92000 -0.05	87.44	86.04	87.21	132,573
01 Jun 15	86.97000 +0.11	87.43	86.42	86.83	123,543
29 May 15	86.86000 -0.22	87.90	86.35	87.28	237,392
28 May 15	87.08000 -0.09	87.68	86.77	86.99	85,437
27 May 15	87.17000 +1.07	87.68	86.04	86.20	150,530
26 May 15	86.10000 -0.85	87.54	85.95	86.90	104,728
22 May 15	86.95000 -0.05	87.21	86.55	86.68	99,941
21 May 15	87.00000 -0.60	87.94	86.47	87.61	143,147
20 May 15	87.60000 -0.18	88.01	87.10	87.85	81,845
19 May 15	87.78000 +1.00	88.88	86.88	87.34	193,804
18 May 15	86.78000 +0.05	87.67	86.15	86.75	107,589
15 May 15	86.73000 -0.46	87.92	86.27	87.66	143,040
14 May 15	87.19000 +1.68	87.26	84.78	85.20	124,872
13 May 15	85.51000 +0.18	87.69	85.29	85.54	181,091
12 May 15	85.33000 -0.55	85.71	84.13	84.95	171,676
11 May 15	85.88000 -0.52	86.18	82.59	82.61	366,872
08 May 15	86.40000 +0.60	86.75	85.10	86.10	191,186
07 May 15	85.80000 +0.31	86.15	83.48	84.96	202,531
06 May 15	85.49000 -0.15	86.69	85.02	85.32	208,941
05 May 15	85.64000 -2.92	87.52	85.07	86.80	336,502
04 May 15	88.56000 +0.49	88.69	87.54	88.07	151,944
30 Apr 15	88.07000 -2.33	90.75	86.85	90.73	307,845
29 Apr 15	90.40000 -2.78	93.89	89.78	92.98	343,465
28 Apr 15	93.18000 -1.55	94.27	92.57	93.94	152,474
27 Apr 15	94.73000 +1.33	94.73	92.46	93.40	100,335
24 Apr 15	93.40000 +0.84	93.55	92.32	93.10	101,039
23 Apr 15	92.56000 -1.24	94.35	92.29	93.97	118,275
22 Apr 15	93.80000 +0.62	94.08	92.60	93.26	130,144
21 Apr 15	93.18000 +0.52	94.30	92.40	93.50	160,834
20 Apr 15	92.66000 +2.08	93.19	90.92	90.99	314,103
17 Apr 15	90.58000 -1.92	91.31	90.00	90.07	280,701
16 Apr 15	92.50000 -2.86	94.38	92.23	94.21	203,776
15 Apr 15	95.36000 +0.65	97.43	94.51	94.58	238,558
14 Apr 15	94.71000 -0.84	95.76	94.27	95.07	109,108
13 Apr 15	95.55000 +0.71	95.55	94.15	94.89	109,912
10 Apr 15	94.84000 +1.59	95.27	93.49	93.64	151,878
09 Apr 15	93.25000 +1.12	93.52	92.50	92.50	78,828
08 Apr 15	92.13000 -0.30	92.40	91.33	92.14	78,663
07 Apr 15	92.43000 +0.68	92.50	91.48	92.03	68,679
02 Apr 15	91.75000 -0.25	92.25	91.52	92.01	87,971
01 Apr 15	92.00000 +0.68	92.50	89.70	90.69	280,930
31 Mar 15	91.32000 -0.06	91.50	90.59	91.00	228,222
30 Mar 15	91.38000 -0.51	92.10	91.00	92.00	231,495
27 Mar 15	91.89000 +0.47	93.09	91.66	91.81	278,956
26 Mar 15	91.42000 -0.29	91.42	89.00	91.27	141,548
25 Mar 15	91.71000 -0.17	92.55	91.55	91.94	91,400
24 Mar 15	91.88000 +0.30	92.17	90.80	91.44	102,839
23 Mar 15	91.58000 -1.15	92.33	90.94	92.30	129,540
20 Mar 15	92.73000 +0.73	93.08	92.03	92.13	199,464
19 Mar 15	92.00000 +0.72	92.04	90.48	90.50	185,268
18 Mar 15	91.28000 -0.73	92.02	90.15	91.97	226,802
17 Mar 15	92.01000 -1.69	93.86	91.03	93.86	190,637
16 Mar 15	93.70000 +1.18	93.99	92.41	92.50	133,419
13 Mar 15	92.52000 +1.61	93.04	91.59	91.75	164,885
12 Mar 15	90.91000 +1.08	91.99	90.47	91.99	183,809
11 Mar 15	89.83000 +2.36	90.11	87.65	87.65	188,540
10 Mar 15	87.47000 +0.27	87.97	86.38	87.28	149,011
09 Mar 15	87.20000 -1.18	88.38	86.60	88.00	165,981
06 Mar 15	88.38000 +0.54	88.76	87.03	87.70	167,831
05 Mar 15	87.84000 +3.00	87.84	85.02	85.02	239,777
04 Mar 15	84.84000 +0.80	84.84	82.77	84.20	144,626
03 Mar 15	84.04000 -0.41	84.92	83.92	84.78	98,209
02 Mar 15	84.45000 -0.53	85.84	83.94	85.26	101,724
27 Feb 15	84.98000 +0.62	85.17	83.82	84.61	126,235
26 Feb 15	84.36000 +0.40	84.60	83.70	83.90	145,924
25 Feb 15	83.96000 -0.29	84.47	83.50	84.31	151,500
24 Feb 15	84.25000 -0.45	85.12	83.67	84.89	169,115
23 Feb 15	84.70000 +2.30	85.05	82.52	82.71	177,085
20 Feb 15	82.40000 -0.49	82.75	81.85	82.12	115,142
19 Feb 15	82.89000 +1.30	83.16	81.45	81.45	148,396
18 Feb 15	81.59000 +1.79	82.30	80.12	80.12	173,554
17 Feb 15	79.80000 +0.00	80.34	79.30	79.32	162,766
16 Feb 15	79.80000 +0.25	80.42	79.32	79.49	114,722
13 Feb 15	79.55000 +0.47	80.36	76.43	77.22	653,612
12 Feb 15	79.08000 -3.94	83.86	78.35	83.86	610,370
11 Feb 15	83.02000 -0.05	83.81	82.63	83.61	122,870
10 Feb 15	83.07000 +2.32	84.10	81.37	81.74	216,180
09 Feb 15	80.75000 -1.19	81.69	79.91	81.22	151,118
06 Feb 15	81.94000 -0.58	82.34	81.67	82.05	55,038
05 Feb 15	82.52000 +0.48	82.96	81.47	81.52	113,521
04 Feb 15	82.04000 -0.28	82.10	81.40	82.09	106,691
03 Feb 15	82.32000 +0.48	82.95	81.66	82.10	107,469
02 Feb 15	81.84000 +0.71	81.87	80.96	81.09	143,648
30 Jan 15	81.13000 -1.01	81.84	79.58	81.70	261,503
29 Jan 15	82.14000 -1.18	83.22	81.79	83.08	170,757
28 Jan 15	83.32000 +0.88	83.83	82.91	83.20	153,434
27 Jan 15	82.44000 -2.79	85.31	81.80	85.10	274,805
26 Jan 15	85.23000 +0.01	85.57	84.52	84.77	154,756
23 Jan 15	85.22000 +3.33	85.29	81.77	82.00	238,490
22 Jan 15	81.89000 +2.05	81.95	78.75	79.51	168,599
21 Jan 15	79.84000 +0.94	80.00	78.75	78.87	115,635
20 Jan 15	78.90000 -0.13	79.61	78.52	78.99	167,781
19 Jan 15	79.03000 +0.03	79.66	78.60	79.50	128,873
16 Jan 15	79.00000 -0.80	79.90	78.53	79.06	153,567
15 Jan 15	79.80000 +1.57	79.99	78.27	78.60	173,578
14 Jan 15	78.23000 +0.34	78.82	76.80	77.29	195,191
13 Jan 15	77.89000 +2.69	78.46	76.21	76.50	224,582
12 Jan 15	75.20000 +0.04	75.57	74.61	75.01	111,420
09 Jan 15	75.16000 -0.19	76.06	74.77	75.04	128,604
08 Jan 15	75.35000 +0.95	75.70	74.85	75.28	127,566
07 Jan 15	74.40000 +1.42	75.08	73.44	73.45	236,757
06 Jan 15	72.98000 +1.05	73.50	71.45	72.03	151,278
05 Jan 15	71.93000 +0.07	72.99	71.33	71.50	102,919
02 Jan 15	71.86000 -0.30	72.97	71.34	72.70	66,330
30 Dec 14	72.16000 -0.26	72.30	71.71	72.12	62,135
29 Dec 14	72.42000 +0.42	72.42	71.73	71.82	55,763
23 Dec 14	72.00000 +0.38	72.07	71.36	71.81	74,942
22 Dec 14	71.62000 -0.17	72.17	71.43	71.81	105,980
19 Dec 14	71.79000 +1.08	72.00	71.25	71.25	202,911
18 Dec 14	70.71000 +1.21	71.13	70.31	70.49	152,726
17 Dec 14	69.50000 -0.50	70.39	69.34	69.49	143,815
16 Dec 14	70.00000 +2.95	70.06	67.06	67.48	284,099
15 Dec 14	67.05000 +0.47	67.82	66.30	66.57	188,850
12 Dec 14	66.58000 -1.32	67.65	65.58	67.65	146,591
11 Dec 14	67.90000 -0.56	68.35	67.60	68.32	196,602
10 Dec 14	68.46000 -1.18	70.71	68.09	69.99	184,625
09 Dec 14	69.64000 -0.92	70.40	69.61	69.97	116,176
08 Dec 14	70.56000 -0.45	71.07	70.44	70.68	57,563
05 Dec 14	71.01000 +0.96	71.02	69.90	70.43	96,577
04 Dec 14	70.05000 -0.58	70.65	69.60	70.65	127,193
03 Dec 14	70.63000 -0.18	70.98	70.40	70.86	93,184
02 Dec 14	70.81000 -0.42	71.41	70.30	71.40	97,977
01 Dec 14	71.23000 -0.44	71.90	71.12	71.79	68,376
28 Nov 14	71.67000 -0.15	71.87	71.20	71.82	82,947
27 Nov 14	71.82000 +0.64	72.28	70.93	71.00	98,649
26 Nov 14	71.18000 -0.94	72.28	70.86	72.20	102,693
25 Nov 14	72.12000 +1.81	72.50	70.25	70.25	165,878
24 Nov 14	70.31000 -0.18	70.63	70.14	70.34	79,639
21 Nov 14	70.49000 -0.04	71.06	70.22	70.53	138,437
20 Nov 14	70.53000 +0.00	70.74	70.15	70.70	78,101
19 Nov 14	70.53000 +0.82	70.84	69.75	69.89	96,521
18 Nov 14	69.71000 +0.21	69.87	69.24	69.49	98,472
17 Nov 14	69.50000 +0.14	69.79	68.61	68.95	61,065
14 Nov 14	69.36000 +0.46	70.40	68.91	68.91	178,057
13 Nov 14	68.90000 -0.26	69.89	68.73	69.30	90,793
12 Nov 14	69.16000 -0.74	69.74	68.58	69.73	98,745
11 Nov 14	69.90000 +0.10	70.15	69.69	70.05	95,283
10 Nov 14	69.80000 -0.86	70.59	69.57	70.28	141,231
07 Nov 14	70.66000 -0.86	71.62	70.20	71.57	104,407
06 Nov 14	71.52000 +0.67	72.00	70.83	70.92	176,619
05 Nov 14	70.85000 +0.92	70.92	70.09	70.22	144,691
04 Nov 14	69.93000 +0.53	70.40	69.25	69.38	109,902
03 Nov 14	69.40000 -0.47	70.15	69.27	69.91	76,960
31 Oct 14	69.87000 +1.21	70.43	69.00	69.30	113,992
30 Oct 14	68.66000 +0.25	68.81	67.37	68.52	96,896
29 Oct 14	68.41000 +1.65	68.63	66.73	67.10	145,239
28 Oct 14	66.76000 -0.04	67.50	66.60	67.20	83,380
27 Oct 14	66.80000 -0.10	67.72	66.41	67.40	106,041
24 Oct 14	66.90000 -0.20	67.62	66.56	67.62	189,220
23 Oct 14	67.10000 +1.17	68.72	66.68	68.72	252,341
22 Oct 14	65.93000 +0.94	66.15	65.50	65.50	136,220
21 Oct 14	64.99000 +0.58	65.34	63.85	64.04	95,410
20 Oct 14	64.41000 -0.55	65.25	64.41	64.74	104,435
17 Oct 14	64.96000 +1.26	64.96	63.18	63.70	157,623
16 Oct 14	63.70000 -0.13	64.39	62.38	64.10	214,653
15 Oct 14	63.83000 -1.72	65.93	63.67	65.63	146,235
14 Oct 14	65.55000 +1.02	65.65	63.99	64.21	172,065
13 Oct 14	64.53000 -0.86	65.53	64.43	65.06	116,941
10 Oct 14	65.39000 -0.47	65.39	64.23	65.37	217,204
09 Oct 14	65.86000 -0.64	67.37	65.74	66.99	95,238
08 Oct 14	66.50000 -0.65	66.93	66.15	66.93	132,801
07 Oct 14	67.15000 -1.35	68.46	67.15	68.25	133,942
06 Oct 14	68.50000 +1.48	69.11	67.43	67.58	169,869
02 Oct 14	67.02000 -0.94	68.26	67.02	67.68	163,134
01 Oct 14	67.96000 +0.36	69.28	67.91	67.91	165,840
30 Sep 14	67.60000 +2.30	67.88	66.56	66.74	199,328
29 Sep 14	65.30000 -0.26	65.60	65.00	65.25	103,773
26 Sep 14	65.56000 +1.11	65.81	63.83	64.35	137,335
25 Sep 14	64.45000 +0.09	65.92	64.36	64.49	138,634
24 Sep 14	64.36000 -0.37	64.64	63.63	64.62	135,097
23 Sep 14	64.73000 -1.77	66.38	64.70	66.33	94,927
22 Sep 14	66.50000 -0.10	66.67	65.97	66.23	70,208
19 Sep 14	66.60000 -0.21	67.42	66.59	67.05	178,946
18 Sep 14	66.81000 -0.42	67.28	66.53	67.28	133,015
17 Sep 14	67.23000 +0.42	67.34	66.87	67.14	61,635
16 Sep 14	66.81000 -0.41	67.15	66.58	66.94	58,504
15 Sep 14	67.22000 -0.05	67.46	66.96	67.27	54,368
12 Sep 14	67.27000 +0.37	67.50	66.89	67.12	76,630
11 Sep 14	66.90000 +0.11	67.38	66.51	66.69	85,383
10 Sep 14	66.79000 -0.75	67.27	66.38	67.27	93,503
09 Sep 14	67.54000 -0.11	67.73	67.36	67.49	56,940
08 Sep 14	67.65000 +0.00	67.83	67.36	67.65	61,997
05 Sep 14	67.65000 -0.81	68.68	67.57	68.60	91,499
04 Sep 14	68.46000 +1.39	68.74	66.87	67.22	115,546
03 Sep 14	67.07000 +0.05	67.67	67.07	67.23	80,601
02 Sep 14	67.02000 +0.00	67.48	66.87	67.40	57,601
01 Sep 14	67.02000 +0.62	67.38	66.21	66.39	74,941
29 Aug 14	66.40000 +1.12	67.13	65.51	65.51	149,736
28 Aug 14	65.28000 +0.08	65.60	64.65	65.00	92,495
27 Aug 14	65.20000 +0.17	65.20	64.79	64.87	42,443
26 Aug 14	65.03000 +0.53	65.03	64.15	64.30	50,844
25 Aug 14	64.50000 +0.84	64.50	63.79	64.10	72,216
22 Aug 14	63.66000 -0.21	64.00	63.46	63.72	43,127
21 Aug 14	63.87000 +0.17	64.07	63.52	63.87	55,779
20 Aug 14	63.70000 -0.27	64.11	63.31	64.00	50,209
19 Aug 14	63.97000 +0.38	64.21	63.72	63.97	54,873
18 Aug 14	63.59000 +0.62	63.74	63.20	63.50	76,075
15 Aug 14	62.97000 -0.25	63.74	62.61	63.41	128,305
14 Aug 14	63.22000 +0.12	63.32	62.89	62.97	85,276
13 Aug 14	63.10000 +0.03	63.22	62.71	63.09	83,001
08 Aug 14	63.07000 -0.16	63.21	62.20	62.69	70,116
07 Aug 14	63.23000 -0.07	63.47	62.84	63.24	101,292
06 Aug 14	63.30000 -0.14	63.70	62.93	63.21	68,422
05 Aug 14	63.44000 +0.16	63.68	62.99	63.54	66,005
04 Aug 14	63.28000 -0.31	63.97	62.95	63.97	76,767
01 Aug 14	63.59000 -1.07	64.86	63.00	64.72	133,300
31 Jul 14	64.66000 -0.42	65.24	64.06	65.24	107,765
30 Jul 14	65.08000 -0.17	65.13	64.18	65.10	112,258
29 Jul 14	65.25000 -1.15	66.64	64.86	66.40	166,372
28 Jul 14	66.40000 +0.40	66.61	65.68	66.35	110,724
25 Jul 14	66.00000 +0.73	66.13	65.22	65.40	250,043
24 Jul 14	65.27000 +1.07	66.00	64.48	64.90	174,698
23 Jul 14	64.20000 +0.30	64.90	63.87	64.28	158,972
22 Jul 14	63.90000 -0.10	64.74	63.72	64.44	87,027
21 Jul 14	64.00000 -0.66	64.90	63.80	64.90	94,917
18 Jul 14	64.66000 -0.74	65.30	64.33	65.30	62,191
17 Jul 14	65.40000 +0.24	65.58	63.87	65.34	135,018
16 Jul 14	65.16000 -0.20	65.50	64.82	65.30	91,309
15 Jul 14	65.36000 -1.49	67.15	65.30	66.78	154,585
14 Jul 14	66.85000 -0.15	67.50	66.68	67.36	60,086
11 Jul 14	67.00000 +1.27	67.60	65.67	66.04	129,321
10 Jul 14	65.73000 -0.50	66.65	64.50	66.03	165,814
09 Jul 14	66.23000 -0.47	66.83	65.74	66.83	49,162
08 Jul 14	66.70000 -0.63	67.50	66.29	67.34	91,044
07 Jul 14	67.33000 +0.08	67.81	67.16	67.25	58,682
04 Jul 14	67.25000 +0.14	67.67	66.92	66.92	30,788
03 Jul 14	67.11000 +0.31	67.36	66.79	66.93	35,068
02 Jul 14	66.80000 -0.10	67.08	66.40	66.98	52,094
01 Jul 14	66.90000 -0.29	67.39	66.38	67.39	75,508
30 Jun 14	67.19000 +0.21	67.63	65.97	67.20	99,041
27 Jun 14	66.98000 +0.70	67.32	66.14	66.19	59,105
26 Jun 14	66.28000 -0.41	66.69	66.06	66.66	54,385
25 Jun 14	66.69000 -0.96	67.40	66.04	67.34	74,712
24 Jun 14	67.65000 +0.04	68.20	67.32	67.61	82,744
23 Jun 14	67.61000 -1.12	68.74	67.61	68.74	51,085
20 Jun 14	68.73000 -0.46	69.59	68.31	69.19	429,386
19 Jun 14	69.19000 +0.88	69.56	68.61	68.70	79,627
18 Jun 14	68.31000 -0.33	69.25	68.31	68.85	81,311
17 Jun 14	68.64000 +1.11	69.25	67.94	68.06	105,019
16 Jun 14	67.53000 -0.01	68.08	67.39	67.39	51,189
13 Jun 14	67.54000 -0.45	68.17	67.16	67.73	70,378
12 Jun 14	67.99000 -0.34	68.56	67.91	68.35	61,539
11 Jun 14	68.33000 -0.26	68.75	67.42	68.50	68,167
10 Jun 14	68.59000 -0.51	68.96	68.51	68.66	106,549
09 Jun 14	69.10000 -0.44	69.52	68.63	69.52	45,670
06 Jun 14	69.54000 +0.94	69.65	68.43	68.63	100,756
05 Jun 14	68.60000 +0.88	68.64	66.93	67.84	132,593
04 Jun 14	67.72000 +0.06	67.78	67.25	67.50	71,051
03 Jun 14	67.66000 -0.66	68.35	67.37	68.20	59,829
02 Jun 14	68.32000 -0.06	68.90	68.05	68.60	77,275
30 May 14	68.38000 +0.86	69.18	67.64	67.64	156,811
29 May 14	67.52000 +0.53	67.74	67.00	67.00	40,591
28 May 14	66.99000 +0.60	67.13	66.16	66.53	97,610
27 May 14	66.39000 +0.01	66.79	66.17	66.29	101,734
26 May 14	66.38000 +0.63	66.82	65.92	65.92	58,867
23 May 14	65.75000 -0.35	66.31	65.53	66.31	76,043
22 May 14	66.10000 +0.37	66.40	65.70	66.02	73,265
21 May 14	65.73000 +0.39	66.19	65.01	65.27	87,428
20 May 14	65.34000 -0.95	66.61	65.19	66.26	92,196
19 May 14	66.29000 +0.50	66.64	65.55	65.62	48,328
16 May 14	65.79000 -1.21	67.05	65.34	67.00	105,660
15 May 14	67.00000 -0.81	67.80	66.30	67.80	99,063
14 May 14	67.81000 +0.19	68.15	67.56	67.92	42,847
13 May 14	67.62000 -0.13	68.50	67.14	68.00	75,272
12 May 14	67.75000 +0.50	67.95	67.35	67.35	84,610
09 May 14	67.25000 -0.45	67.40	66.13	66.49	92,984
08 May 14	67.70000 +0.66	68.08	67.06	67.12	80,017
07 May 14	67.04000 -0.34	67.29	66.42	67.10	136,266
06 May 14	67.38000 -0.84	68.68	67.22	68.58	83,324
05 May 14	68.22000 -1.08	69.02	67.66	68.94	75,200
02 May 14	69.30000 +1.47	69.36	67.16	67.70	113,466
30 Apr 14	67.83000 +0.22	68.30	67.30	67.34	126,160
29 Apr 14	67.61000 -1.69	70.14	66.40	69.80	243,956
28 Apr 14	69.30000 -0.75	70.12	69.15	70.05	100,961
25 Apr 14	70.05000 -0.96	70.98	69.89	70.53	113,502
24 Apr 14	71.01000 +0.22	72.40	70.65	71.00	147,763
23 Apr 14	70.79000 +1.00	70.84	69.30	70.15	136,212
22 Apr 14	69.79000 +0.45	70.34	69.16	69.35	121,865
17 Apr 14	69.34000 +0.24	69.50	68.77	69.10	97,824
16 Apr 14	69.10000 +1.27	69.24	67.82	68.37	137,736
15 Apr 14	67.83000 -0.60	68.41	67.63	68.18	105,396
14 Apr 14	68.43000 +0.94	68.45	66.66	66.86	124,595
11 Apr 14	67.49000 -0.69	67.75	66.87	67.05	91,997
10 Apr 14	68.18000 -0.42	68.91	68.01	68.36	88,971
09 Apr 14	68.60000 +0.60	68.60	68.00	68.23	58,605
08 Apr 14	68.00000 -0.15	68.36	67.66	68.12	66,587
07 Apr 14	68.15000 -0.50	68.66	67.66	68.19	72,828
04 Apr 14	68.65000 +0.96	68.77	67.55	67.55	75,256
03 Apr 14	67.69000 -0.61	68.21	67.42	68.17	97,820
02 Apr 14	68.30000 +0.41	68.40	67.67	67.87	100,706
01 Apr 14	67.89000 +0.43	68.32	67.38	67.55	112,281
31 Mar 14	67.46000 -0.26	67.98	67.21	67.98	103,036
28 Mar 14	67.72000 +0.50	68.00	67.23	67.50	82,246
27 Mar 14	67.22000 -0.14	67.42	66.38	66.96	81,292
26 Mar 14	67.36000 +0.48	68.10	66.83	66.97	97,652
25 Mar 14	66.88000 +0.72	66.96	66.06	66.06	69,165
24 Mar 14	66.16000 -0.80	67.10	66.06	66.93	80,375
21 Mar 14	66.96000 +1.11	67.18	65.75	65.94	259,485
20 Mar 14	65.85000 -0.04	65.85	65.02	65.51	106,019
19 Mar 14	65.89000 +0.23	66.04	65.09	65.59	107,446
18 Mar 14	65.66000 +1.36	66.10	64.03	64.59	182,469
17 Mar 14	64.30000 +1.49	64.46	62.53	62.73	129,864
14 Mar 14	62.81000 -0.17	63.10	62.00	62.50	155,441
13 Mar 14	62.98000 -0.01	63.35	62.73	62.83	140,170
12 Mar 14	62.99000 -0.41	63.30	62.56	63.08	184,419
11 Mar 14	63.40000 -0.23	63.61	62.92	63.48	103,061
10 Mar 14	63.63000 -0.05	63.86	63.00	63.86	184,386
07 Mar 14	63.68000 -0.72	64.74	63.59	64.28	189,303
06 Mar 14	64.40000 +0.92	64.63	63.23	63.69	224,204
05 Mar 14	63.48000 +0.25	63.61	62.65	63.13	180,929
04 Mar 14	63.23000 +2.29	63.49	61.07	61.11	214,137
03 Mar 14	60.94000 +0.00	61.14	59.88	60.14	187,739
28 Feb 14	60.94000 -0.39	61.61	60.76	61.39	176,529
27 Feb 14	61.33000 +0.38	61.42	60.74	61.00	167,507
26 Feb 14	60.95000 -1.60	62.79	60.61	62.60	259,093
25 Feb 14	62.55000 -1.43	64.20	62.38	64.20	204,677
24 Feb 14	63.98000 +0.49	64.04	62.80	62.80	120,090
21 Feb 14	63.49000 +0.28	63.71	63.01	63.24	198,020
20 Feb 14	63.21000 +0.75	63.37	61.72	62.00	231,937
19 Feb 14	62.46000 -1.15	62.59	61.75	62.10	290,018
18 Feb 14	63.61000 +0.63	64.36	63.12	63.49	366,810
17 Feb 14	62.98000 +0.32	62.98	62.51	62.88	144,149
14 Feb 14	62.66000 +0.36	63.14	62.38	62.49	161,381
13 Feb 14	62.30000 -1.44	63.50	62.22	63.50	225,186
12 Feb 14	63.74000 +0.21	64.11	63.42	63.54	129,040
11 Feb 14	63.53000 +0.18	63.90	63.39	63.61	140,130
10 Feb 14	63.35000 +0.16	63.77	63.10	63.15	129,485
07 Feb 14	63.19000 -0.60	63.89	62.89	63.83	308,929
06 Feb 14	63.79000 -0.05	64.42	63.29	64.17	174,168
05 Feb 14	63.84000 -0.41	64.43	63.80	64.07	92,782
04 Feb 14	64.25000 -0.74	65.05	64.02	64.65	144,100
03 Feb 14	64.99000 -0.86	66.23	64.81	65.52	123,482
31 Jan 14	65.85000 -0.39	66.77	65.45	66.03	190,715
30 Jan 14	66.24000 +1.02	66.40	64.79	65.34	176,198
29 Jan 14	65.22000 +0.94	65.35	64.57	64.88	233,951
28 Jan 14	64.28000 +0.32	64.56	63.61	64.27	164,265
27 Jan 14	63.96000 -0.94	65.15	63.50	64.70	205,289
24 Jan 14	64.90000 -1.82	66.91	64.82	66.87	209,541
23 Jan 14	66.72000 -0.13	67.15	66.60	66.60	187,928
22 Jan 14	66.85000 -0.35	67.50	66.70	67.50	89,527
21 Jan 14	67.20000 -0.40	67.57	66.62	66.89	110,172
20 Jan 14	67.60000 +0.00	67.64	67.35	67.50	44,022
17 Jan 14	67.60000 +0.40	67.81	67.36	67.51	193,577
16 Jan 14	67.20000 -0.40	67.47	66.50	67.20	226,776
15 Jan 14	67.60000 -0.10	68.08	66.97	68.01	299,252
14 Jan 14	67.70000 -2.25	68.20	66.81	67.40	267,657
13 Jan 14	69.95000 -0.53	70.73	69.88	70.55	88,897
10 Jan 14	70.48000 +0.08	70.85	70.07	70.67	163,654
09 Jan 14	70.40000 +0.03	70.62	70.19	70.43	106,408
08 Jan 14	70.37000 +0.22	70.42	69.86	70.42	58,209
07 Jan 14	70.15000 -0.10	70.67	70.06	70.31	97,274
06 Jan 14	70.25000 -0.60	71.04	70.09	71.00	116,902
03 Jan 14	70.85000 -0.15	71.22	70.77	71.07	113,498
02 Jan 14	71.00000 -0.39	71.76	71.00	71.39	129,953
30 Dec 13	71.39000 +0.39	71.59	70.60	70.60	85,966
27 Dec 13	71.00000 -0.26	71.73	70.57	71.37	119,388
23 Dec 13	71.26000 +0.36	71.80	70.85	70.95	91,255
20 Dec 13	70.90000 +1.36	71.97	69.56	69.80	211,208
19 Dec 13	69.54000 +0.69	70.05	69.05	69.05	161,789
18 Dec 13	68.85000 +1.12	68.86	67.87	68.06	180,208
17 Dec 13	67.73000 -0.22	68.16	67.60	67.98	128,712
16 Dec 13	67.95000 -0.05	68.08	67.74	68.00	167,219
13 Dec 13	68.00000 +0.11	68.20	67.52	67.60	56,181
12 Dec 13	67.89000 -0.72	68.50	67.30	68.45	99,691
11 Dec 13	68.61000 +0.11	68.77	68.00	68.00	112,504
10 Dec 13	68.50000 +0.00	68.65	68.18	68.34	90,383
09 Dec 13	68.50000 -0.40	68.98	68.19	68.72	114,513
06 Dec 13	68.90000 +0.82	68.90	67.95	67.95	154,898
05 Dec 13	68.08000 +0.21	68.96	67.37	67.51	198,687
04 Dec 13	67.87000 +0.30	67.90	66.77	67.39	264,255
03 Dec 13	67.57000 -1.29	68.77	67.37	68.70	174,205
02 Dec 13	68.86000 -0.32	69.53	68.64	69.53	151,667
29 Nov 13	69.18000 +0.63	69.22	68.39	68.53	167,980
28 Nov 13	68.55000 -0.11	68.69	68.18	68.20	192,826
27 Nov 13	68.66000 -2.34	69.22	66.85	67.89	471,979
26 Nov 13	71.00000 -1.51	73.20	70.56	72.38	228,880
25 Nov 13	72.51000 +0.66	72.99	71.88	72.03	89,823
22 Nov 13	71.85000 +0.45	72.39	71.24	71.24	95,934
21 Nov 13	71.40000 -0.39	71.76	70.58	71.57	77,447
20 Nov 13	71.79000 -0.37	72.16	71.23	72.00	73,233
19 Nov 13	72.16000 -0.24	72.34	71.41	72.08	76,739
18 Nov 13	72.40000 +0.00	72.55	72.01	72.47	85,551
15 Nov 13	72.40000 -0.26	72.82	72.10	72.63	91,525
14 Nov 13	72.66000 -0.33	73.93	72.47	73.39	132,712
13 Nov 13	72.99000 -0.58	73.68	72.61	73.67	99,125
12 Nov 13	73.57000 -0.64	74.27	73.41	74.27	58,324
11 Nov 13	74.21000 +0.21	74.35	73.81	74.05	66,754
08 Nov 13	74.00000 -1.21	74.68	73.54	74.66	162,164
07 Nov 13	75.21000 +0.95	76.00	73.25	73.70	209,799
06 Nov 13	74.26000 +0.71	74.47	73.55	73.70	71,022
05 Nov 13	73.55000 +0.39	73.70	73.00	73.39	67,231
04 Nov 13	73.16000 -0.04	73.71	73.03	73.20	83,039
01 Nov 13	73.20000 -0.39	73.85	73.15	73.80	84,048
31 Oct 13	73.59000 +0.27	73.70	73.12	73.47	96,589
30 Oct 13	73.32000 +0.22	73.91	72.99	73.46	86,252
29 Oct 13	73.10000 +0.84	73.11	72.22	72.33	100,912
28 Oct 13	72.26000 -0.89	73.31	71.87	73.15	198,313
25 Oct 13	73.15000 -0.16	73.19	72.52	72.84	166,027
24 Oct 13	73.31000 +1.77	73.33	71.99	71.99	148,963
23 Oct 13	71.54000 +0.23	73.50	69.90	72.60	419,434
22 Oct 13	71.31000 +0.37	71.82	70.40	70.51	183,135
21 Oct 13	70.94000 +0.94	71.08	69.69	69.84	138,051
18 Oct 13	70.00000 -0.38	70.00	68.73	68.90	244,495
17 Oct 13	70.38000 -0.59	70.67	70.18	70.60	105,634
16 Oct 13	70.97000 +0.47	71.14	69.96	70.24	115,289
15 Oct 13	70.50000 +0.10	70.85	70.38	70.70	95,669
14 Oct 13	70.40000 -0.10	70.54	69.89	70.36	78,752
11 Oct 13	70.50000 -0.60	71.15	70.30	71.11	98,339
10 Oct 13	71.10000 +1.95	71.23	69.29	69.54	179,711
09 Oct 13	69.15000 +0.15	69.39	68.82	68.90	79,786
08 Oct 13	69.00000 +0.00	69.50	68.96	69.11	103,521
07 Oct 13	69.00000 -0.30	69.38	68.81	69.36	118,333
04 Oct 13	69.30000 +0.26	69.60	68.66	69.04	78,586
03 Oct 13	69.04000 +0.22	69.14	68.75	68.98	101,985
02 Oct 13	68.82000 -0.48	69.55	68.73	69.23	150,958
01 Oct 13	69.30000 +0.24	69.91	69.11	69.26	148,417
30 Sep 13	69.06000 -0.89	69.45	68.55	69.45	144,612
27 Sep 13	69.95000 -0.05	70.26	69.70	70.07	67,423
26 Sep 13	70.00000 +0.15	70.00	69.20	69.94	110,708
25 Sep 13	69.85000 +0.53	70.13	68.91	69.30	202,995
24 Sep 13	69.32000 +1.37	69.34	67.72	68.03	134,053
23 Sep 13	67.95000 +0.26	68.12	67.60	67.90	129,841
20 Sep 13	67.69000 +0.66	68.16	66.87	67.15	234,466
19 Sep 13	67.03000 +0.49	67.58	66.83	67.58	148,744
18 Sep 13	66.54000 +0.04	66.75	66.10	66.44	166,871
17 Sep 13	66.50000 -1.60	68.22	65.67	68.01	289,848
16 Sep 13	68.10000 -0.22	68.86	68.01	68.86	110,823
13 Sep 13	68.32000 -1.18	69.49	68.24	69.43	167,447
12 Sep 13	69.50000 -0.49	70.15	69.39	70.00	127,479
11 Sep 13	69.99000 -0.16	70.19	69.81	69.81	89,999
10 Sep 13	70.15000 +0.15	70.61	70.15	70.15	134,800
09 Sep 13	70.00000 -0.21	70.44	69.90	70.22	135,639
06 Sep 13	70.21000 -0.84	71.04	69.87	71.04	110,703
05 Sep 13	71.05000 +0.75	71.82	70.31	70.31	120,326
04 Sep 13	70.30000 +0.19	70.77	70.07	70.12	213,337
03 Sep 13	70.11000 +1.07	70.49	69.00	69.05	129,582
02 Sep 13	69.04000 +1.12	69.36	68.35	68.37	46,676
30 Aug 13	67.92000 -0.56	68.73	67.92	68.50	106,632
29 Aug 13	68.48000 +0.61	69.91	68.23	68.41	216,459
28 Aug 13	67.87000 -0.83	68.45	67.55	68.45	110,878
27 Aug 13	68.70000 -0.42	69.17	68.36	68.98	111,232
26 Aug 13	69.12000 -0.19	69.75	68.59	69.75	42,277
23 Aug 13	69.31000 +0.52	69.74	68.78	68.78	69,667
22 Aug 13	68.79000 +0.70	69.40	68.10	68.10	125,131
21 Aug 13	68.09000 +0.14	68.35	67.58	67.95	86,464
20 Aug 13	67.95000 +0.20	67.95	66.75	67.40	123,528
19 Aug 13	67.75000 +0.15	68.17	67.56	67.59	99,266
16 Aug 13	67.60000 -0.65	68.49	67.36	68.24	149,002
15 Aug 13	68.25000 -1.58	69.91	67.96	69.68	120,790
14 Aug 13	69.83000 +0.48	70.20	69.17	69.44	143,485
13 Aug 13	69.35000 +0.35	69.84	68.92	68.99	143,286
12 Aug 13	69.00000 -0.20	69.19	68.50	68.67	120,223
09 Aug 13	69.20000 -0.21	69.60	68.73	69.47	136,945
08 Aug 13	69.41000 -0.08	70.30	69.26	69.50	143,808
07 Aug 13	69.49000 -0.16	69.83	69.10	69.50	136,920
06 Aug 13	69.65000 +0.18	70.30	69.46	69.46	161,916
05 Aug 13	69.47000 -0.55	70.45	69.47	70.06	96,178
02 Aug 13	70.02000 +0.43	70.13	69.39	69.62	115,290
01 Aug 13	69.59000 +1.09	69.59	68.40	68.51	153,618
31 Jul 13	68.50000 -0.42	68.94	68.15	68.91	159,655
30 Jul 13	68.92000 +0.76	69.68	68.07	68.17	252,450
29 Jul 13	68.16000 +1.10	68.16	67.07	67.45	241,673
26 Jul 13	67.06000 +0.51	67.66	66.66	66.75	276,684
25 Jul 13	66.55000 +0.79	66.55	64.08	64.51	564,787
24 Jul 13	65.76000 -8.38	68.80	65.57	68.50	1,397,518
23 Jul 13	74.14000 +1.74	74.51	71.50	72.41	216,581
22 Jul 13	72.40000 +0.51	72.40	71.46	71.90	115,218
19 Jul 13	71.89000 -0.23	72.26	71.18	72.13	98,324
18 Jul 13	72.12000 +0.86	72.15	70.53	71.20	164,991
17 Jul 13	71.26000 +0.06	71.82	70.53	71.10	234,120
16 Jul 13	71.20000 +0.38	71.56	70.23	70.76	145,520
15 Jul 13	70.82000 -0.58	71.50	70.17	71.39	208,518
12 Jul 13	71.40000 -1.65	73.34	71.05	73.06	251,576
11 Jul 13	73.05000 -1.28	75.28	72.99	75.03	163,687
10 Jul 13	74.33000 -0.17	74.95	73.62	74.48	80,087
09 Jul 13	74.50000 +0.72	74.53	73.45	73.94	131,632
08 Jul 13	73.78000 -0.31	74.60	73.25	74.28	141,503
05 Jul 13	74.09000 -1.70	76.10	73.93	75.78	91,052
04 Jul 13	75.79000 +2.62	75.79	73.42	73.42	77,074
03 Jul 13	73.17000 -0.83	73.69	72.72	73.69	75,870
02 Jul 13	74.00000 -0.67	74.75	73.86	74.66	62,176
01 Jul 13	74.67000 +0.57	74.91	74.02	74.11	76,309
28 Jun 13	74.10000 -0.72	75.28	73.76	74.82	138,242
27 Jun 13	74.82000 +0.82	75.10	73.81	74.02	115,878
26 Jun 13	74.00000 +1.34	74.39	72.20	72.67	141,486
25 Jun 13	72.66000 +1.19	73.35	71.64	71.72	121,939
24 Jun 13	71.47000 -1.47	72.95	70.94	72.94	157,867
21 Jun 13	72.94000 -1.40	75.12	72.94	74.50	270,543
20 Jun 13	74.34000 -2.45	76.12	73.94	76.00	156,925
19 Jun 13	76.79000 -0.09	77.24	76.25	76.92	100,069
18 Jun 13	76.88000 +0.18	77.18	76.49	76.70	67,753
17 Jun 13	76.70000 +0.33	77.50	76.47	76.50	87,381
14 Jun 13	76.37000 -0.48	77.55	76.21	77.09	96,978
13 Jun 13	76.85000 -0.94	77.22	75.52	76.94	135,913
12 Jun 13	77.79000 +1.25	77.95	76.21	76.21	128,589
11 Jun 13	76.54000 -0.49	76.93	75.90	76.90	97,577
10 Jun 13	77.03000 +0.98	77.55	76.48	76.48	121,365
07 Jun 13	76.05000 -0.24	76.36	74.50	76.15	159,254
06 Jun 13	76.29000 -0.21	77.41	76.29	76.45	135,252
05 Jun 13	76.50000 -1.93	78.64	76.33	77.82	148,514
04 Jun 13	78.43000 +1.31	78.75	76.85	77.35	130,278
03 Jun 13	77.12000 -0.73	77.48	76.19	77.00	99,379
31 May 13	77.85000 -0.60	78.55	77.01	78.34	142,978
30 May 13	78.45000 +0.50	78.68	77.27	77.45	71,433
29 May 13	77.95000 -0.95	78.48	77.26	78.43	90,069
28 May 13	78.90000 +1.12	79.12	77.74	77.80	118,726
27 May 13	77.78000 +0.16	78.10	77.34	77.34	61,260
24 May 13	77.62000 -0.63	78.65	77.39	78.39	120,841
23 May 13	78.25000 -1.00	78.42	77.08	77.50	128,529
22 May 13	79.25000 +0.11	79.61	78.64	79.21	97,568
21 May 13	79.14000 +0.42	79.14	77.84	78.51	157,995
20 May 13	78.72000 +0.89	78.72	78.00	78.00	70,413
17 May 13	77.83000 -0.29	78.36	77.28	78.00	161,293
16 May 13	78.12000 -0.03	78.61	76.75	77.93	210,171
15 May 13	78.15000 +0.50	78.34	77.51	77.71	166,936
14 May 13	77.65000 +0.59	77.77	77.03	77.40	180,191
13 May 13	77.06000 +1.01	77.06	75.65	76.15	210,737
10 May 13	76.05000 +1.46	76.50	75.11	75.61	231,530
09 May 13	74.59000 +0.43	74.59	73.83	74.24	135,322
08 May 13	74.16000 +1.07	74.17	73.25	73.26	208,797
07 May 13	73.09000 +1.63	73.17	71.58	71.83	224,766
06 May 13	71.46000 -1.86	72.05	70.79	71.83	155,872
03 May 13	73.32000 +1.33	74.00	71.77	71.81	183,614
02 May 13	71.99000 +0.15	72.40	70.88	71.94	239,580
30 Apr 13	71.84000 +0.71	72.17	71.23	71.81	182,354
29 Apr 13	71.13000 -0.78	72.29	70.66	72.03	246,039
26 Apr 13	71.91000 -0.69	72.89	71.47	72.89	221,633
25 Apr 13	72.60000 +0.87	74.46	72.60	73.50	307,842
24 Apr 13	71.73000 -2.14	74.28	71.43	74.00	307,150
23 Apr 13	73.87000 +1.40	73.91	71.92	72.29	139,987
22 Apr 13	72.47000 -1.28	74.59	72.22	74.32	273,097
19 Apr 13	73.75000 +0.00	74.88	73.32	74.00	278,574
18 Apr 13	73.75000 -0.51	75.08	73.42	74.54	195,486
17 Apr 13	74.26000 -0.83	76.54	73.37	75.58	254,647
16 Apr 13	75.09000 -0.91	76.37	74.61	75.85	262,906
15 Apr 13	76.00000 -0.33	76.38	75.39	76.25	109,229
12 Apr 13	76.33000 -0.65	77.03	75.96	77.00	71,922
11 Apr 13	76.98000 +1.98	78.55	75.10	75.10	190,599
10 Apr 13	75.00000 +2.23	75.29	72.95	73.26	114,991
09 Apr 13	72.77000 -0.27	73.78	72.41	73.26	123,313
08 Apr 13	73.04000 +1.37	73.49	71.70	71.75	119,384
05 Apr 13	71.67000 -2.06	74.00	71.44	74.00	138,365
04 Apr 13	73.73000 -1.25	75.22	73.46	75.14	83,854
03 Apr 13	74.98000 -0.08	75.78	74.84	75.00	91,114
02 Apr 13	75.06000 +1.11	75.23	74.09	74.27	79,846
28 Mar 13	73.95000 +0.64	74.42	73.22	73.40	85,908
27 Mar 13	73.31000 -0.73	74.25	73.05	74.25	69,342
26 Mar 13	74.04000 +0.00	74.48	73.15	74.23	131,377
25 Mar 13	74.04000 -0.04	75.17	73.62	74.69	92,112
22 Mar 13	74.08000 -0.54	74.62	73.64	74.62	141,540
21 Mar 13	74.62000 -0.28	74.85	74.24	74.74	85,941
20 Mar 13	74.90000 -0.20	76.27	74.77	75.50	162,233
19 Mar 13	75.10000 +0.04	75.49	74.19	75.04	121,117
18 Mar 13	75.06000 +1.24	75.21	72.80	72.83	113,033
15 Mar 13	73.82000 -0.28	74.57	73.81	74.27	465,396
14 Mar 13	74.10000 +0.47	74.49	73.63	73.81	123,692
13 Mar 13	73.63000 +0.43	73.71	72.57	73.35	116,991
12 Mar 13	73.20000 +0.30	73.36	72.63	72.89	63,781
11 Mar 13	72.90000 -0.21	73.10	72.38	73.10	79,291
08 Mar 13	73.11000 -0.29	74.12	72.89	73.75	91,032
07 Mar 13	73.40000 +0.82	73.81	72.72	72.90	101,525
06 Mar 13	72.58000 +0.47	73.12	72.39	72.45	104,895
05 Mar 13	72.11000 +0.61	72.94	71.53	72.18	210,526
04 Mar 13	71.50000 -0.09	71.95	71.23	71.33	82,833
01 Mar 13	71.59000 +0.37	71.78	70.72	71.29	121,358
28 Feb 13	71.22000 +0.20	71.56	70.96	71.56	101,006
27 Feb 13	71.02000 +0.48	71.09	70.25	70.51	134,512
26 Feb 13	70.54000 -0.68	71.15	69.73	70.00	128,962
25 Feb 13	71.22000 +0.33	72.07	70.94	71.16	154,863
22 Feb 13	70.89000 +0.99	71.19	70.05	70.05	95,011
21 Feb 13	69.90000 -1.99	71.31	69.67	71.26	167,910
20 Feb 13	71.89000 +0.81	73.85	71.77	72.60	199,469
19 Feb 13	71.08000 +2.02	72.55	69.10	69.24	248,939
18 Feb 13	69.06000 -1.94	71.06	69.00	70.54	218,287
15 Feb 13	71.00000 +0.84	71.11	69.99	70.78	119,790
14 Feb 13	70.16000 -0.65	70.90	69.95	70.75	102,999
13 Feb 13	70.81000 +0.86	71.03	69.76	69.96	98,902
12 Feb 13	69.95000 -0.72	70.48	68.73	70.21	203,777
11 Feb 13	70.67000 -0.51	71.24	70.50	71.18	58,409
08 Feb 13	71.18000 +0.18	71.37	70.80	71.20	83,599
07 Feb 13	71.00000 +0.07	71.26	70.64	71.00	76,707
06 Feb 13	70.93000 +0.38	71.56	70.48	70.75	136,494
05 Feb 13	70.55000 +0.80	70.66	69.75	69.75	76,885
04 Feb 13	69.75000 -1.90	71.56	69.74	71.41	98,759
01 Feb 13	71.65000 +1.44	71.81	70.07	70.07	69,477
31 Jan 13	70.21000 -1.04	70.70	69.54	70.00	193,415
30 Jan 13	71.25000 -0.48	71.77	70.80	71.77	87,482
29 Jan 13	71.73000 -0.44	72.26	71.41	72.18	64,878
28 Jan 13	72.17000 -0.11	72.71	72.08	72.54	90,177
25 Jan 13	72.28000 +0.80	72.28	69.17	71.48	217,674
24 Jan 13	71.48000 -0.77	72.68	71.46	72.25	101,818
23 Jan 13	72.25000 +0.43	72.81	71.70	71.79	130,396
22 Jan 13	71.82000 -0.22	72.26	71.24	72.12	94,438
21 Jan 13	72.04000 -0.01	72.46	71.52	72.35	69,962
18 Jan 13	72.05000 +0.92	72.39	71.03	71.03	140,797
17 Jan 13	71.13000 +0.29	71.37	70.43	70.81	136,210
16 Jan 13	70.84000 -0.49	70.97	69.96	70.78	161,398
15 Jan 13	71.33000 -1.04	72.59	71.07	72.06	124,498
14 Jan 13	72.37000 +0.18	73.31	72.16	72.35	103,689
11 Jan 13	72.19000 +0.58	72.39	71.41	71.83	124,203
10 Jan 13	71.61000 -0.03	72.05	71.41	71.81	94,302
09 Jan 13	71.64000 +0.83	71.66	70.96	71.00	98,072
08 Jan 13	70.81000 -0.06	71.01	70.59	70.70	68,917
07 Jan 13	70.87000 -0.53	71.40	70.76	71.38	70,698
04 Jan 13	71.40000 +0.15	71.57	71.01	71.23	80,140
03 Jan 13	71.25000 +0.51	71.44	70.29	70.85	97,619
02 Jan 13	70.74000 +1.94	71.41	69.90	69.90	142,334
28 Dec 12	68.80000 -0.51	69.61	68.80	69.46	50,736
27 Dec 12	69.31000 -0.36	70.00	69.30	69.60	64,868
21 Dec 12	69.67000 -0.18	69.81	69.15	69.70	187,986
20 Dec 12	69.85000 +0.00	70.74	69.50	69.70	143,993
19 Dec 12	69.85000 +0.65	69.85	69.27	69.38	130,103
18 Dec 12	69.20000 +1.58	69.69	67.85	67.85	151,708
17 Dec 12	67.62000 -0.39	68.28	66.19	67.97	295,993
14 Dec 12	68.01000 +0.18	68.26	67.77	67.90	79,692
13 Dec 12	67.83000 +0.05	68.11	66.97	68.00	116,486
12 Dec 12	67.78000 -1.40	69.37	67.10	69.20	135,439
11 Dec 12	69.18000 +0.30	69.44	68.46	68.96	74,339
10 Dec 12	68.88000 +0.06	68.88	68.25	68.50	65,462
07 Dec 12	68.82000 -0.05	69.24	68.43	68.81	98,667
06 Dec 12	68.87000 +0.37	69.44	68.49	68.63	68,142
05 Dec 12	68.50000 +0.27	68.90	68.27	68.50	69,510
04 Dec 12	68.23000 -0.20	68.59	68.06	68.43	77,773
03 Dec 12	68.43000 +0.04	69.32	68.27	68.66	161,502
30 Nov 12	68.39000 +0.69	69.02	67.82	67.98	141,497
29 Nov 12	67.70000 +1.11	67.93	66.86	66.88	161,354
28 Nov 12	66.59000 +0.49	66.59	65.79	65.95	65,117
27 Nov 12	66.10000 +0.02	66.69	65.65	66.38	133,834
26 Nov 12	66.08000 +0.18	66.31	65.45	65.72	93,350
23 Nov 12	65.90000 +0.57	66.23	65.26	65.56	81,365
22 Nov 12	65.33000 +0.93	65.82	64.40	64.55	79,819
21 Nov 12	64.40000 -0.20	64.72	63.97	64.33	70,358
20 Nov 12	64.60000 +1.39	64.77	63.17	63.20	113,563
19 Nov 12	63.21000 +1.60	63.29	61.60	61.90	92,332
16 Nov 12	61.61000 -0.66	62.18	61.23	62.07	186,313
15 Nov 12	62.27000 -1.39	63.12	61.87	62.82	223,983
14 Nov 12	63.66000 -0.38	64.07	63.56	63.95	96,773
13 Nov 12	64.04000 +0.02	64.21	63.51	63.90	132,296
12 Nov 12	64.02000 -1.23	65.24	64.02	65.07	89,394
09 Nov 12	65.25000 +0.47	65.26	64.61	64.80	76,457
08 Nov 12	64.78000 -0.41	65.88	64.78	65.19	89,677
07 Nov 12	65.19000 -1.25	67.46	65.17	66.80	141,758
06 Nov 12	66.44000 +0.44	66.70	66.01	66.08	73,489
05 Nov 12	66.00000 +0.05	66.49	65.54	65.82	81,393
02 Nov 12	65.95000 +0.60	66.50	65.35	65.42	114,637
01 Nov 12	65.35000 +0.57	65.35	64.51	64.67	113,265
31 Oct 12	64.78000 -0.19	65.37	64.78	65.03	72,267
30 Oct 12	64.97000 -0.13	65.29	64.70	64.95	59,920
29 Oct 12	65.10000 -0.12	65.35	64.70	65.06	60,631
26 Oct 12	65.22000 +0.04	65.28	64.46	64.86	132,218
25 Oct 12	65.18000 +0.85	65.51	64.27	64.34	128,570
24 Oct 12	64.33000 +0.19	64.47	63.36	64.20	108,855
23 Oct 12	64.14000 -0.09	65.39	64.06	65.20	265,629
22 Oct 12	64.23000 -0.67	64.76	63.88	64.72	123,327
19 Oct 12	64.90000 -0.75	65.98	64.79	65.39	135,001
18 Oct 12	65.65000 -1.23	67.00	65.30	66.86	151,645
17 Oct 12	66.88000 +1.72	67.00	64.96	65.23	206,636
16 Oct 12	65.16000 +1.05	65.38	64.34	64.40	130,474
15 Oct 12	64.11000 +0.26	64.40	63.74	63.74	81,649
12 Oct 12	63.85000 -0.74	64.52	63.26	64.52	113,091
11 Oct 12	64.59000 +0.14	64.91	64.22	64.24	105,886
10 Oct 12	64.45000 +0.35	64.53	63.59	63.82	85,935
09 Oct 12	64.10000 -0.44	64.69	63.32	64.50	114,680
08 Oct 12	64.54000 -0.59	64.78	64.26	64.67	81,652
05 Oct 12	65.13000 +0.93	65.40	64.03	64.30	109,111
04 Oct 12	64.20000 +0.80	64.52	63.42	63.69	108,314
03 Oct 12	63.40000 +0.43	63.41	62.59	62.95	106,300
02 Oct 12	62.97000 -0.11	63.50	62.50	62.62	121,776
01 Oct 12	63.08000 +0.93	63.61	61.92	62.00	184,432
28 Sep 12	62.15000 +1.29	62.21	61.00	61.00	241,680
27 Sep 12	60.86000 +0.55	60.92	60.25	60.47	82,368
26 Sep 12	60.31000 -0.76	60.83	60.31	60.64	98,828
25 Sep 12	61.07000 +0.38	61.28	60.62	60.90	69,127
24 Sep 12	60.69000 -0.27	60.85	60.30	60.55	91,185
21 Sep 12	60.96000 +0.54	61.43	60.33	60.56	227,339
20 Sep 12	60.42000 +0.20	60.62	59.53	60.00	68,761
19 Sep 12	60.22000 +0.17	60.42	60.00	60.07	82,089
18 Sep 12	60.05000 -0.91	60.85	59.97	60.59	113,494
17 Sep 12	60.96000 -0.38	61.69	60.78	61.07	90,629
14 Sep 12	61.34000 +0.74	61.80	60.55	60.95	161,918
13 Sep 12	60.60000 +1.96	60.90	58.10	58.42	281,685
12 Sep 12	58.64000 -0.94	59.83	58.05	59.63	359,204
11 Sep 12	59.58000 -1.16	60.91	59.08	60.73	196,458
10 Sep 12	60.74000 -1.12	61.98	60.70	61.56	83,360
07 Sep 12	61.86000 +0.49	62.09	61.54	61.54	52,735
06 Sep 12	61.37000 +0.61	61.39	60.67	60.97	96,922
05 Sep 12	60.76000 -0.54	61.42	60.66	61.30	92,301
04 Sep 12	61.30000 +0.25	61.89	61.05	61.05	183,087
03 Sep 12	61.05000 +0.38	61.05	60.02	60.08	89,834
31 Aug 12	60.67000 +0.43	60.82	59.78	59.97	81,777
30 Aug 12	60.24000 -0.37	60.80	60.17	60.48	76,900
29 Aug 12	60.61000 +0.61	60.81	60.00	60.00	66,743
28 Aug 12	60.00000 -0.51	60.54	59.63	60.10	72,453
27 Aug 12	60.51000 +0.45	60.58	59.75	59.79	42,031
24 Aug 12	60.06000 -0.48	60.66	59.70	60.35	74,742
23 Aug 12	60.54000 -0.77	61.82	60.16	61.58	85,646
22 Aug 12	61.31000 -1.18	61.93	61.30	61.92	78,208
21 Aug 12	62.49000 +0.81	62.57	61.14	61.46	72,494
20 Aug 12	61.68000 -0.58	62.80	61.62	62.00	93,350
17 Aug 12	62.26000 +0.55	62.86	61.65	61.69	138,384
16 Aug 12	61.71000 +0.31	61.98	61.30	61.40	113,366
15 Aug 12	61.40000 -0.20	61.60	61.18	61.34	44,709
14 Aug 12	61.60000 +0.33	62.00	61.28	61.35	95,276
13 Aug 12	61.27000 -0.83	62.07	60.93	61.90	91,402
10 Aug 12	62.10000 -0.05	62.22	61.55	61.55	73,363
09 Aug 12	62.15000 +0.00	62.37	61.51	62.37	63,945
08 Aug 12	62.15000 -0.50	62.49	61.70	62.40	78,322
07 Aug 12	62.65000 +0.88	62.92	61.61	61.61	200,327
06 Aug 12	61.77000 +0.73	62.10	60.98	61.37	217,075
03 Aug 12	61.04000 +1.27	61.34	59.54	59.54	295,689
02 Aug 12	59.77000 -1.58	61.37	59.63	61.13	275,085
01 Aug 12	61.35000 +0.17	61.64	60.80	61.10	134,047
31 Jul 12	61.18000 -0.92	62.59	60.92	62.33	176,665
30 Jul 12	62.10000 +0.50	62.14	61.35	61.60	134,450
27 Jul 12	61.60000 -0.16	61.87	60.62	61.87	178,849
26 Jul 12	61.76000 +2.31	61.91	59.53	59.75	227,879
25 Jul 12	59.45000 +1.08	60.23	58.54	59.94	283,886
24 Jul 12	58.37000 -0.98	59.52	57.88	59.10	212,555
23 Jul 12	59.35000 -3.32	62.03	59.16	61.90	239,746
20 Jul 12	62.67000 -0.40	63.96	62.51	63.30	243,168
19 Jul 12	63.07000 +0.01	63.71	62.22	63.50	211,365
18 Jul 12	63.06000 -0.46	64.49	62.62	63.85	210,885
17 Jul 12	63.52000 +0.72	63.76	62.85	62.85	164,499
16 Jul 12	62.80000 +0.15	63.10	62.25	62.25	157,633
13 Jul 12	62.65000 +1.61	63.72	61.20	61.22	214,584
12 Jul 12	61.04000 +0.34	61.50	60.33	60.55	232,392
11 Jul 12	60.70000 -0.37	61.73	60.62	61.72	158,489
10 Jul 12	61.07000 +0.81	61.92	60.32	60.54	190,887
09 Jul 12	60.26000 +1.36	60.68	58.81	58.95	219,908
06 Jul 12	58.90000 -0.69	59.77	58.88	59.70	128,929
05 Jul 12	59.59000 +0.78	59.84	58.68	59.20	191,839
04 Jul 12	58.81000 +0.01	59.13	58.68	59.00	116,163
03 Jul 12	58.80000 +0.21	59.25	58.61	58.61	183,390
02 Jul 12	58.59000 +0.65	58.94	58.17	58.30	133,146
29 Jun 12	57.94000 +1.77	58.18	57.00	57.00	110,289
28 Jun 12	56.17000 -0.39	57.00	55.81	57.00	107,919
27 Jun 12	56.56000 +0.46	56.68	55.52	56.67	139,551
26 Jun 12	56.10000 -1.22	57.62	56.06	57.62	130,229
25 Jun 12	57.32000 -0.95	58.24	57.26	58.24	98,111
22 Jun 12	58.27000 -0.94	58.91	58.06	58.91	69,003
21 Jun 12	59.21000 -0.08	59.70	59.05	59.22	111,751
20 Jun 12	59.29000 -0.09	59.55	58.67	59.37	119,018
19 Jun 12	59.38000 -0.01	59.99	58.97	59.19	158,503
18 Jun 12	59.39000 +1.40	59.45	58.08	58.08	115,858
15 Jun 12	57.99000 +0.04	58.51	57.84	58.31	114,447
14 Jun 12	57.95000 -0.32	58.25	57.01	58.25	103,753
13 Jun 12	58.27000 -0.73	59.60	57.43	59.17	125,049
12 Jun 12	59.00000 -0.10	59.79	58.55	58.70	121,903
11 Jun 12	59.10000 +0.31	59.97	58.97	59.60	102,156
08 Jun 12	58.79000 -0.50	59.00	57.83	58.70	137,525
07 Jun 12	59.29000 +1.76	59.41	57.25	57.44	106,188
06 Jun 12	57.53000 +1.63	58.03	56.01	56.41	226,711
05 Jun 12	55.90000 +0.15	56.54	55.57	56.21	84,124
04 Jun 12	55.75000 -1.25	56.50	55.34	56.50	122,817
01 Jun 12	57.00000 -2.22	59.06	56.76	58.86	232,228
31 May 12	59.22000 -0.28	60.05	58.96	59.69	176,976
30 May 12	59.50000 -0.90	60.37	59.41	60.29	166,209
29 May 12	60.40000 +1.18	60.74	59.20	59.20	219,019
28 May 12	59.22000 +0.94	59.86	58.70	59.20	199,662
25 May 12	58.28000 -0.52	59.21	57.93	58.90	168,339
24 May 12	58.80000 -0.38	59.95	58.40	59.44	189,404
23 May 12	59.18000 -0.72	59.47	58.69	59.25	263,119
22 May 12	59.90000 +1.28	60.29	58.32	58.60	256,306
21 May 12	58.62000 +1.07	59.05	57.55	57.66	209,135
18 May 12	57.55000 -1.44	58.99	57.44	58.55	166,385
17 May 12	58.99000 -0.86	60.08	58.68	59.77	105,592
16 May 12	59.85000 -0.06	60.11	58.85	59.65	229,958
15 May 12	59.91000 +0.57	59.97	59.37	59.71	206,515
14 May 12	59.34000 -0.67	59.85	59.26	59.55	163,685
11 May 12	60.01000 +0.43	60.30	59.39	59.54	158,685
10 May 12	59.58000 -0.28	60.45	59.16	60.13	121,059
09 May 12	59.86000 +0.01	60.25	59.09	60.15	199,011
08 May 12	59.85000 -0.68	60.45	59.66	60.45	215,320
07 May 12	60.53000 +0.64	60.74	59.04	59.20	123,520
04 May 12	59.89000 -2.89	61.36	59.58	61.20	226,033
03 May 12	62.78000 -0.27	63.51	62.19	62.87	152,599
02 May 12	63.05000 -0.57	64.31	62.56	64.26	215,019
30 Apr 12	63.62000 -0.71	64.80	63.60	64.80	116,016
27 Apr 12	64.33000 +1.35	64.67	62.82	62.87	237,512
26 Apr 12	62.98000 +0.43	63.75	62.41	62.50	185,236
25 Apr 12	62.55000 +2.79	62.82	59.55	59.55	310,968
24 Apr 12	59.76000 +0.76	59.82	58.98	59.74	244,571
23 Apr 12	59.00000 -2.62	61.06	58.69	61.05	298,821
20 Apr 12	61.62000 +0.45	61.72	60.37	61.20	216,372
19 Apr 12	61.17000 -0.61	62.37	60.50	61.84	345,206
18 Apr 12	61.78000 -1.12	62.95	61.65	62.90	268,977
17 Apr 12	62.90000 +1.05	63.14	61.35	61.72	176,871
16 Apr 12	61.85000 +0.90	62.10	60.40	60.90	249,404
13 Apr 12	60.95000 -0.70	61.80	60.73	61.60	155,941
12 Apr 12	61.65000 +1.25	61.96	60.19	60.45	237,527
11 Apr 12	60.40000 +0.40	60.85	59.80	59.84	236,907
10 Apr 12	60.00000 -0.90	60.71	59.47	60.30	267,292
05 Apr 12	60.90000 +0.40	61.41	60.46	60.85	150,862
04 Apr 12	60.50000 -1.74	62.62	60.25	62.03	324,882
03 Apr 12	62.24000 +0.51	62.35	61.60	61.74	160,009
02 Apr 12	61.73000 +1.34	61.73	60.29	60.43	176,563
30 Mar 12	60.39000 +0.49	60.77	59.78	59.89	184,784
29 Mar 12	59.90000 -0.40	60.41	59.90	60.00	235,698
28 Mar 12	60.30000 -0.29	60.91	60.11	60.32	212,669
27 Mar 12	60.59000 +0.46	60.77	59.53	60.20	226,118
26 Mar 12	60.13000 +0.85	60.34	59.21	59.53	170,590
23 Mar 12	59.28000 +0.81	59.76	58.25	58.25	290,522
22 Mar 12	58.47000 -0.18	58.81	57.65	58.53	173,435
21 Mar 12	58.65000 -0.21	58.90	58.21	58.84	195,574
20 Mar 12	58.86000 -0.54	59.06	58.20	59.03	202,474
19 Mar 12	59.40000 -0.51	59.82	59.08	59.82	207,544
16 Mar 12	59.91000 +1.43	60.05	58.32	58.38	345,788
15 Mar 12	58.48000 +0.03	58.75	58.13	58.50	138,259
14 Mar 12	58.45000 -0.04	58.80	58.07	58.79	145,968
13 Mar 12	58.49000 +0.02	58.61	57.97	58.34	180,677
12 Mar 12	58.47000 -0.04	58.75	58.12	58.50	98,342
09 Mar 12	58.51000 +1.04	58.87	57.33	57.51	271,062
08 Mar 12	57.47000 +1.13	58.06	56.55	56.56	235,126
07 Mar 12	56.34000 +0.74	56.46	55.72	55.74	167,721
06 Mar 12	55.60000 -1.63	57.11	55.53	57.11	303,449
05 Mar 12	57.23000 -0.37	57.60	56.95	57.55	148,321
02 Mar 12	57.60000 +0.16	57.99	57.25	57.47	186,229
01 Mar 12	57.44000 +0.27	57.48	56.23	56.66	328,156
29 Feb 12	57.17000 +0.17	57.49	56.89	57.23	136,397
28 Feb 12	57.00000 -0.14	57.56	56.80	57.30	161,294
27 Feb 12	57.14000 -0.39	57.91	57.04	57.75	242,037
24 Feb 12	57.53000 +0.68	58.47	56.75	56.75	352,493
23 Feb 12	56.85000 +1.28	58.33	54.65	54.70	531,123
22 Feb 12	55.57000 -0.14	55.89	55.02	55.81	216,046
21 Feb 12	55.71000 +0.10	56.20	55.56	55.72	226,513
20 Feb 12	55.61000 +0.46	56.30	55.19	55.19	232,115
17 Feb 12	55.15000 +0.10	55.60	54.38	54.38	302,814
16 Feb 12	55.05000 -0.38	55.14	54.33	54.92	158,027
15 Feb 12	55.43000 +0.28	55.72	55.21	55.39	108,119
14 Feb 12	55.15000 +0.14	55.45	54.63	54.82	152,817
13 Feb 12	55.01000 +0.21	55.10	54.70	54.92	175,788
10 Feb 12	54.80000 -0.19	55.09	54.37	54.80	381,443
09 Feb 12	54.99000 +0.47	55.00	54.22	54.52	266,081
08 Feb 12	54.52000 -0.08	54.92	54.01	54.63	270,802
07 Feb 12	54.60000 +0.08	54.61	53.75	54.54	139,781
06 Feb 12	54.52000 +0.03	54.77	54.20	54.49	134,843
03 Feb 12	54.49000 +0.79	54.75	53.57	53.61	201,736
02 Feb 12	53.70000 -0.14	54.06	53.45	53.45	187,706
01 Feb 12	53.84000 +0.53	54.30	52.95	53.22	282,175
31 Jan 12	53.31000 +0.88	53.79	52.48	52.51	226,993
30 Jan 12	52.43000 -0.98	53.45	52.27	53.23	220,289
27 Jan 12	53.41000 -0.31	53.55	52.12	53.50	386,444
26 Jan 12	53.72000 -0.08	54.87	53.72	53.90	304,705
25 Jan 12	53.80000 +0.52	54.10	53.35	53.45	433,095
24 Jan 12	53.28000 -0.12	53.39	52.51	53.10	158,616
23 Jan 12	53.40000 +0.45	53.53	52.49	52.85	195,297
20 Jan 12	52.95000 -0.09	53.53	52.50	53.13	224,890
19 Jan 12	53.04000 +0.84	53.90	52.26	52.46	304,081
18 Jan 12	52.20000 +0.79	52.46	51.24	51.44	240,208
17 Jan 12	51.41000 +0.53	51.62	50.82	51.00	407,458
16 Jan 12	50.88000 +0.06	50.96	50.65	50.73	287,366
13 Jan 12	50.82000 -0.23	51.29	50.57	51.20	188,648
12 Jan 12	51.05000 -0.05	51.38	50.85	51.38	279,240
11 Jan 12	51.10000 +0.16	51.36	50.53	50.90	205,455
10 Jan 12	50.94000 +0.04	51.25	50.78	50.95	259,366
09 Jan 12	50.90000 +0.19	50.94	50.30	50.59	194,840
06 Jan 12	50.71000 +1.08	51.13	49.59	49.59	317,096
05 Jan 12	49.62500 +0.62	49.94	48.80	48.80	363,009
04 Jan 12	49.00500 -0.40	49.63	48.68	49.30	271,441
03 Jan 12	49.40000 -0.60	50.25	49.20	50.25	273,352
02 Jan 12	50.00000 +0.56	50.49	49.50	49.50	75,670
30 Dec 11	49.44000 +0.47	49.92	49.05	49.09	66,676
29 Dec 11	48.97000 +0.35	49.22	48.47	48.85	113,931
28 Dec 11	48.62500 +0.26	49.08	48.26	48.36	70,005
27 Dec 11	48.36000 -0.15	48.62	48.29	48.38	51,616
23 Dec 11	48.51500 +0.36	48.60	48.16	48.50	35,621
22 Dec 11	48.15500 +0.57	48.49	47.56	47.85	142,101
21 Dec 11	47.58000 +0.77	47.78	46.81	46.99	211,932
20 Dec 11	46.81000 +0.25	47.21	46.24	46.50	202,230
19 Dec 11	46.56000 -0.29	47.40	46.10	46.49	120,071
16 Dec 11	46.85000 +0.33	47.20	46.35	46.60	193,540
15 Dec 11	46.52000 -0.07	47.28	46.24	46.63	151,536
14 Dec 11	46.59000 -0.72	47.34	46.43	47.19	193,160
13 Dec 11	47.30500 +0.44	47.83	46.58	47.06	141,711
12 Dec 11	46.86000 -0.54	47.95	46.78	47.41	117,289
09 Dec 11	47.40000 +0.22	47.81	46.35	46.54	88,056
08 Dec 11	47.18000 -0.53	48.16	46.76	48.16	159,108
07 Dec 11	47.71500 -0.22	48.81	47.44	48.56	200,092
06 Dec 11	47.94000 -0.03	48.22	47.49	47.74	121,030
05 Dec 11	47.97500 -0.02	48.44	47.78	48.14	182,563
02 Dec 11	47.99500 -0.02	49.10	47.77	48.90	195,916
01 Dec 11	48.01500 +0.51	48.87	47.27	47.60	302,166
30 Nov 11	47.51000 +1.07	48.15	45.96	46.17	346,450
29 Nov 11	46.44000 -0.46	47.17	46.06	46.60	311,899
28 Nov 11	46.89500 +0.58	47.48	46.60	46.80	193,543
25 Nov 11	46.31500 +0.18	46.58	45.44	46.00	157,991
24 Nov 11	46.13500 +0.30	47.08	45.92	46.20	117,311
23 Nov 11	45.83500 -0.67	46.53	45.51	46.00	387,673
22 Nov 11	46.50000 -1.26	48.26	46.50	48.12	270,530
21 Nov 11	47.76500 -1.53	49.12	47.69	49.12	199,056
18 Nov 11	49.30000 -0.70	49.83	48.95	49.65	179,673
17 Nov 11	50.00000 +0.43	50.26	48.90	48.90	371,698
16 Nov 11	49.57000 -0.08	50.78	49.19	49.51	254,520
15 Nov 11	49.65000 -0.03	50.21	48.93	49.40	182,359
14 Nov 11	49.68000 -0.34	50.45	49.17	50.45	116,974
11 Nov 11	50.02000 +1.22	50.32	48.51	49.00	202,530
10 Nov 11	48.80500 +0.05	49.76	47.70	47.85	171,414
09 Nov 11	48.76000 -0.30	49.90	48.05	49.65	224,815
08 Nov 11	49.05500 +0.62	49.35	48.51	48.70	129,850
07 Nov 11	48.43500 -0.31	48.92	47.80	48.50	123,059
04 Nov 11	48.75000 -0.42	49.46	48.30	49.40	108,937
03 Nov 11	49.16500 +1.15	49.17	47.31	47.42	199,241
02 Nov 11	48.02000 +0.78	48.36	47.32	47.65	180,877
01 Nov 11	47.24000 -1.32	48.24	46.64	47.74	277,557
31 Oct 11	48.56000 -1.24	49.61	48.56	49.33	167,508
28 Oct 11	49.80000 -0.86	51.25	49.22	51.21	166,180
27 Oct 11	50.66000 +0.81	51.61	50.32	51.15	215,682
26 Oct 11	49.85500 +0.03	50.40	49.00	49.00	115,955
25 Oct 11	49.82000 +1.08	49.87	48.40	48.65	331,971
24 Oct 11	48.74000 +0.21	49.19	48.38	48.88	248,136
21 Oct 11	48.53500 -0.62	48.96	47.51	48.96	338,933
20 Oct 11	49.15500 -0.50	49.50	48.63	49.40	140,644
19 Oct 11	49.65000 -0.33	50.48	49.26	50.23	144,124
18 Oct 11	49.98000 +0.12	50.33	48.64	49.38	133,192
17 Oct 11	49.86000 +0.05	50.81	49.33	50.25	234,286
14 Oct 11	49.81000 +0.37	50.00	49.00	49.50	193,207
13 Oct 11	49.44000 +1.47	49.48	48.63	49.00	376,090
12 Oct 11	47.96500 +0.21	48.55	46.88	47.80	159,293
11 Oct 11	47.75500 +0.55	47.80	46.55	47.49	155,109
10 Oct 11	47.21000 +0.80	47.69	46.39	47.00	114,633
07 Oct 11	46.41000 +0.24	47.19	45.74	46.87	188,961
06 Oct 11	46.17000 +1.17	46.41	45.16	45.36	217,866
05 Oct 11	45.00000 +0.54	45.35	43.94	45.06	205,187
04 Oct 11	44.45500 -2.82	46.75	43.78	46.50	253,077
03 Oct 11	47.28000 +0.13	47.55	45.42	46.06	139,081
30 Sep 11	47.15000 -1.68	48.49	46.60	48.20	336,112
29 Sep 11	48.83000 +1.81	49.60	46.65	46.65	352,806
28 Sep 11	47.02000 +0.60	47.60	46.00	46.00	200,767
27 Sep 11	46.42500 +2.70	46.78	44.50	45.18	327,732
26 Sep 11	43.72000 +0.52	44.38	41.81	42.35	275,518
23 Sep 11	43.20000 -1.36	44.99	41.85	44.99	231,759
22 Sep 11	44.56000 -2.65	46.24	44.11	45.76	289,976
21 Sep 11	47.21500 -0.44	47.90	47.06	47.90	200,755
20 Sep 11	47.66000 -0.03	48.15	47.05	47.21	147,514
19 Sep 11	47.68500 +0.07	48.31	46.22	46.99	254,833
16 Sep 11	47.62000 +0.51	47.80	46.75	47.80	471,176
15 Sep 11	47.11000 -0.10	48.07	46.91	47.60	276,104
14 Sep 11	47.20500 +1.86	47.40	44.91	44.91	352,017
13 Sep 11	45.34500 +0.35	45.97	44.17	45.85	264,760
12 Sep 11	45.00000 +0.22	45.53	43.54	44.04	324,340
09 Sep 11	44.78000 -0.60	45.62	44.06	44.80	129,110
08 Sep 11	45.38500 +0.13	46.35	44.79	45.49	237,756
07 Sep 11	45.25000 +1.83	45.35	44.15	44.15	223,005
06 Sep 11	43.42000 -0.29	44.60	42.83	43.72	177,158
05 Sep 11	43.71000 -2.38	45.21	43.46	45.17	248,145
02 Sep 11	46.08500 -1.85	47.06	45.64	47.06	193,922
01 Sep 11	47.94000 +0.53	48.40	46.32	47.55	358,683
31 Aug 11	47.41000 +1.69	47.81	45.69	46.29	268,298
30 Aug 11	45.71500 -0.08	46.44	45.12	46.44	172,342
29 Aug 11	45.79500 +0.80	46.22	45.08	45.90	179,150
26 Aug 11	44.99500 -0.71	45.33	43.35	45.33	305,970
25 Aug 11	45.70500 +0.16	46.44	45.08	45.40	496,794
24 Aug 11	45.55000 +1.55	46.60	44.00	44.25	269,184
23 Aug 11	44.00000 +0.90	44.85	43.40	43.78	350,333
22 Aug 11	43.10000 +1.03	43.38	41.44	41.48	200,977
19 Aug 11	42.07000 -0.72	43.05	40.90	42.85	375,481
18 Aug 11	42.79500 -2.90	45.72	42.13	45.29	299,545
17 Aug 11	45.69000 +0.13	46.18	44.44	44.70	167,898
16 Aug 11	45.56000 -0.70	46.51	44.56	46.31	260,975
15 Aug 11	46.26000 +0.45	46.85	45.83	46.69	180,545
12 Aug 11	45.80500 +1.10	46.46	44.01	44.70	234,240
11 Aug 11	44.71000 +1.42	45.35	42.24	44.58	388,042
10 Aug 11	43.29000 -0.24	45.83	43.00	45.19	411,626
09 Aug 11	43.53000 +0.78	43.95	40.01	42.47	568,880
08 Aug 11	42.74500 -2.16	45.30	42.30	43.94	660,636
05 Aug 11	44.90000 +0.16	46.39	42.57	43.08	656,588
04 Aug 11	44.74000 -2.06	47.81	44.35	47.78	458,349
03 Aug 11	46.80500 -1.17	47.99	46.33	47.78	389,920
02 Aug 11	47.97000 -1.99	50.25	47.69	50.25	572,465
01 Aug 11	49.95500 -1.58	52.56	49.67	52.00	340,639
29 Jul 11	51.54000 +0.45	51.83	50.90	51.09	368,358
28 Jul 11	51.09000 +0.14	51.80	50.40	51.07	388,474
27 Jul 11	50.95000 -1.59	52.31	50.17	52.30	253,325
26 Jul 11	52.54000 -1.28	53.99	52.01	53.76	165,872
25 Jul 11	53.82000 +0.66	53.99	53.00	53.11	131,045
22 Jul 11	53.16000 +0.30	53.54	52.51	53.42	227,846
21 Jul 11	52.86000 +0.15	53.55	51.44	53.24	285,384
20 Jul 11	52.71000 +1.00	53.14	51.77	52.37	402,782
19 Jul 11	51.71000 +0.76	52.46	51.14	51.25	381,578
18 Jul 11	50.95000 -2.13	52.70	50.70	52.70	282,018
15 Jul 11	53.08000 -0.72	53.84	52.82	53.58	191,613
14 Jul 11	53.80000 -0.99	54.84	53.37	54.24	199,985
13 Jul 11	54.79000 +0.99	54.90	53.25	53.38	201,094
12 Jul 11	53.80000 +0.08	53.83	51.62	53.26	339,013
11 Jul 11	53.72000 -1.09	54.86	53.15	54.57	226,426
08 Jul 11	54.81000 -0.20	55.74	54.62	55.05	244,920
07 Jul 11	55.01000 +0.07	55.20	54.85	55.00	190,275
06 Jul 11	54.94000 -0.57	55.73	54.57	55.73	199,012
05 Jul 11	55.51000 -0.12	55.72	54.85	55.70	121,197
04 Jul 11	55.63000 +0.95	56.19	54.93	55.00	183,766
01 Jul 11	54.68000 -0.40	55.20	53.97	55.08	253,650
30 Jun 11	55.08000 +0.58	55.66	54.22	54.51	344,894
29 Jun 11	54.50000 +1.25	54.90	53.35	53.50	494,877
28 Jun 11	53.25000 +0.25	53.49	52.40	53.08	271,766
27 Jun 11	53.00000 -0.26	53.55	52.54	53.25	135,186
24 Jun 11	53.26000 +0.45	53.51	53.01	53.40	147,327
23 Jun 11	52.81000 -0.56	53.42	52.63	53.21	189,032
22 Jun 11	53.37000 +0.26	53.53	52.48	53.11	275,955
21 Jun 11	53.11000 +0.88	53.48	52.29	52.30	265,669
20 Jun 11	52.23000 -0.60	52.57	52.14	52.26	179,523
17 Jun 11	52.83000 +0.30	52.95	51.22	52.50	315,274
16 Jun 11	52.53000 -0.47	53.23	51.51	52.65	360,825
15 Jun 11	53.00000 +0.27	53.50	52.41	52.63	223,341
14 Jun 11	52.73000 +0.63	52.98	52.19	52.33	285,374
13 Jun 11	52.10000 +0.48	52.14	51.25	51.62	104,952
10 Jun 11	51.62000 -0.38	52.20	51.34	52.00	216,298
09 Jun 11	52.00000 +1.20	52.46	51.40	51.61	319,857
08 Jun 11	50.80000 -0.82	51.56	50.34	51.56	224,474
07 Jun 11	51.62000 -0.21	52.22	51.31	51.75	133,799
06 Jun 11	51.83000 -0.18	52.32	51.67	51.98	144,006
03 Jun 11	52.01000 +0.40	52.25	51.39	51.86	133,358
02 Jun 11	51.61000 -1.12	52.37	51.00	51.40	125,453
01 Jun 11	52.73000 -0.67	53.76	52.69	53.20	287,537
31 May 11	53.40000 +1.10	53.55	52.55	52.88	215,781
30 May 11	52.30000 +0.02	52.75	52.06	52.57	86,025
27 May 11	52.28000 +1.28	52.79	50.35	51.30	355,713
26 May 11	51.00000 +0.03	51.35	50.50	51.24	236,654
25 May 11	50.97000 +0.26	50.98	49.96	50.30	166,739
24 May 11	50.71000 +0.01	51.45	50.62	50.93	214,140
23 May 11	50.70000 -0.99	51.05	50.39	51.00	152,774
20 May 11	51.69000 -0.23	52.11	50.96	52.11	172,508
19 May 11	51.92000 +0.81	52.14	51.11	51.20	203,297
18 May 11	51.11000 +0.04	51.25	50.15	51.17	178,009
17 May 11	51.07000 -1.20	52.31	50.77	52.31	225,998
16 May 11	52.27000 +0.09	52.50	51.51	51.74	160,458
13 May 11	52.18000 -0.17	52.99	52.00	52.35	248,680
12 May 11	52.35000 -0.60	52.79	51.69	52.58	193,612
11 May 11	52.95000 +1.78	53.27	51.15	51.26	308,878
10 May 11	51.17000 +0.75	51.78	50.52	50.52	164,978
09 May 11	50.42000 +0.31	50.65	49.60	49.60	160,177
06 May 11	50.11000 -0.28	50.61	49.26	49.42	207,684
05 May 11	50.39000 +0.56	50.56	49.44	50.00	222,336
04 May 11	49.83500 -0.91	50.95	49.54	50.95	204,290
03 May 11	50.74000 -1.26	52.69	49.92	52.08	318,098
02 May 11	52.00000 +0.25	52.85	51.42	52.85	207,634
29 Apr 11	51.75000 -0.47	52.44	51.65	52.25	159,311
28 Apr 11	52.22000 +1.19	52.99	51.55	51.60	286,053
27 Apr 11	51.03000 -0.35	51.48	50.68	51.40	195,355
26 Apr 11	51.38000 +0.27	51.50	50.75	51.00	97,280
21 Apr 11	51.11000 +0.26	51.39	50.34	51.14	123,002
20 Apr 11	50.85000 +0.95	51.00	50.30	50.40	145,395
19 Apr 11	49.90000 +0.56	50.12	49.20	49.20	212,777
18 Apr 11	49.34500 -0.74	50.40	48.99	50.08	183,457
15 Apr 11	50.08000 +0.28	50.28	49.54	49.81	154,728
14 Apr 11	49.80000 +0.95	50.24	48.72	49.72	267,397
13 Apr 11	48.84500 +0.78	49.22	48.10	48.33	198,805
12 Apr 11	48.07000 -0.48	48.52	47.29	48.52	259,933
11 Apr 11	48.55000 -0.85	49.80	48.39	49.80	199,193
08 Apr 11	49.39500 -0.01	49.97	49.38	49.53	183,911
07 Apr 11	49.41000 +0.91	49.87	48.26	48.41	332,479
06 Apr 11	48.50000 +0.04	49.10	48.28	48.79	152,621
05 Apr 11	48.45500 -0.51	49.34	48.17	49.05	130,211
04 Apr 11	48.97000 +0.07	49.73	48.91	48.97	187,643
01 Apr 11	48.90500 +1.06	49.26	47.94	48.10	217,069
31 Mar 11	47.85000 +0.10	48.22	47.07	47.97	235,340
30 Mar 11	47.75000 -0.38	49.13	47.69	48.40	273,920
29 Mar 11	48.13500 +0.18	48.40	47.42	48.20	233,015
28 Mar 11	47.95000 +0.19	48.30	47.22	47.92	212,715
25 Mar 11	47.76000 -0.52	48.53	47.52	48.53	141,594
24 Mar 11	48.28000 +1.20	48.76	47.05	47.12	303,320
23 Mar 11	47.08000 +0.40	47.43	46.37	46.69	166,596
22 Mar 11	46.68000 -0.13	47.58	46.03	46.99	285,012
21 Mar 11	46.81500 +1.17	46.97	46.12	46.52	236,025
18 Mar 11	45.64000 +0.78	46.17	44.72	45.07	499,643
17 Mar 11	44.86000 -0.47	46.12	43.74	45.47	590,170
16 Mar 11	45.33500 -0.77	48.24	45.15	46.81	463,566
15 Mar 11	46.10500 -0.88	46.44	44.45	46.40	570,654
14 Mar 11	46.98000 -0.67	47.83	46.80	47.45	252,353
11 Mar 11	47.64500 -0.56	48.00	47.38	47.90	202,238
10 Mar 11	48.21000 -0.08	48.29	47.62	48.22	305,120
09 Mar 11	48.29500 +0.19	49.33	48.06	48.56	278,645
08 Mar 11	48.10000 +0.14	48.38	47.56	48.00	194,568
07 Mar 11	47.95500 +1.09	48.78	46.59	47.10	333,447
04 Mar 11	46.86500 -0.70	47.92	46.60	47.54	280,691
03 Mar 11	47.57000 -0.69	48.88	47.53	48.80	281,198
02 Mar 11	48.26000 -0.93	49.09	47.86	49.09	307,881
01 Mar 11	49.18500 +0.87	49.70	48.62	48.65	361,137
28 Feb 11	48.31500 -0.10	48.74	48.00	48.19	292,441
25 Feb 11	48.41500 +1.82	49.51	47.00	47.00	557,578
24 Feb 11	46.59500 -1.66	48.46	46.44	48.00	456,985
23 Feb 11	48.25500 -2.09	50.41	45.70	47.50	1,313,007
22 Feb 11	50.35000 -1.62	51.87	50.01	51.87	357,396
21 Feb 11	51.97000 +1.97	52.81	49.90	50.30	618,167
18 Feb 11	50.00000 -0.69	50.94	50.00	50.90	256,822
17 Feb 11	50.69000 -0.82	51.81	50.40	51.65	212,950
16 Feb 11	51.51000 +0.00	51.98	50.60	50.60	155,975
15 Feb 11	51.51000 -0.86	52.40	51.38	52.30	145,251
14 Feb 11	52.37000 +1.03	53.50	51.36	51.47	288,796
11 Feb 11	51.34000 +0.71	51.61	50.21	51.00	146,778
10 Feb 11	50.63000 -0.52	51.36	50.30	51.24	201,673
09 Feb 11	51.15000 -0.36	51.75	50.77	51.52	331,111
08 Feb 11	51.51000 -0.01	51.80	51.12	51.45	218,162
07 Feb 11	51.52000 -0.03	51.96	51.20	51.80	157,561
04 Feb 11	51.55000 +0.62	51.77	51.15	51.43	168,335
03 Feb 11	50.93000 +0.65	51.09	50.02	50.26	246,709
02 Feb 11	50.28000 -0.64	51.45	49.85	51.20	413,346
01 Feb 11	50.92000 -0.51	51.82	50.92	51.81	310,945
31 Jan 11	51.43000 -0.60	52.16	51.26	52.16	207,959
28 Jan 11	52.03000 -0.95	53.62	52.03	53.18	154,415
27 Jan 11	52.98000 +0.91	54.05	52.20	52.20	427,795
26 Jan 11	52.07000 +1.53	52.95	50.60	50.65	471,013
25 Jan 11	50.54000 -0.46	51.20	50.42	50.99	237,141
24 Jan 11	51.00000 +0.32	51.27	49.77	50.60	319,351
21 Jan 11	50.68000 -0.03	51.20	50.59	51.00	229,668
20 Jan 11	50.71000 -1.09	52.13	50.41	51.50	352,842
19 Jan 11	51.80000 -1.94	54.01	51.52	53.66	387,263
18 Jan 11	53.74000 -0.24	54.95	53.74	54.00	237,341
17 Jan 11	53.98000 -0.52	54.57	53.59	54.30	228,005
14 Jan 11	54.50000 +0.50	54.54	52.90	53.90	325,821
13 Jan 11	54.00000 +1.30	56.60	53.76	54.80	734,621
12 Jan 11	52.70000 +0.98	53.36	52.31	52.50	541,637
11 Jan 11	51.72000 +0.01	53.12	51.67	51.98	337,690
10 Jan 11	51.71000 +0.61	51.84	50.67	51.20	276,731
07 Jan 11	51.10000 +0.85	51.89	50.05	50.05	335,432
06 Jan 11	50.25000 +0.07	50.55	49.90	50.30	274,852
05 Jan 11	50.18000 -0.09	50.35	49.58	50.25	220,569
04 Jan 11	50.27000 -0.11	50.71	49.71	50.07	335,019
03 Jan 11	50.38000 -0.23	51.26	50.23	50.93	159,497
30 Dec 10	50.61000 +0.23	50.72	50.03	50.25	58,377
29 Dec 10	50.38000 +0.22	50.62	50.20	50.36	55,592
28 Dec 10	50.16000 -0.55	50.64	50.13	50.48	71,197
27 Dec 10	50.71000 +0.36	50.71	49.92	49.92	86,637
23 Dec 10	50.35000 -0.18	50.57	50.04	50.49	224,082
22 Dec 10	50.53000 +1.41	50.79	48.93	49.19	330,126
21 Dec 10	49.11500 +1.77	49.60	47.50	47.50	299,054
20 Dec 10	47.35000 +0.24	47.56	46.89	47.00	162,164
17 Dec 10	47.11000 -0.56	48.17	46.64	47.50	449,574
16 Dec 10	47.66500 +0.37	47.67	46.39	47.50	306,413
15 Dec 10	47.30000 +0.51	47.32	46.46	46.62	296,722
14 Dec 10	46.79000 -0.18	47.21	46.67	46.90	279,206
13 Dec 10	46.97000 -0.63	47.74	46.97	47.65	185,424
10 Dec 10	47.60500 +0.40	48.08	46.88	46.92	174,606
09 Dec 10	47.20000 -0.80	48.00	47.02	47.83	365,383
08 Dec 10	48.00000 -1.24	49.49	47.90	48.92	254,366
07 Dec 10	49.24000 +0.19	49.78	48.97	49.38	253,900
06 Dec 10	49.05500 +1.40	50.50	47.29	48.15	607,866
03 Dec 10	47.65500 +0.53	48.17	46.28	47.41	418,447
02 Dec 10	47.12500 +0.92	47.20	45.69	46.00	387,317
01 Dec 10	46.20000 +1.30	46.38	44.94	45.40	401,454
30 Nov 10	44.90000 +0.19	45.26	44.62	44.98	251,290
29 Nov 10	44.71000 -0.05	45.71	44.50	44.72	391,365
26 Nov 10	44.76000 +0.74	45.01	43.85	43.85	217,268
25 Nov 10	44.01500 +0.17	44.27	43.37	44.13	277,531
24 Nov 10	43.85000 +1.00	44.10	42.74	42.90	484,478
23 Nov 10	42.85000 -0.10	42.95	42.23	42.95	475,798
22 Nov 10	42.94500 -0.05	43.31	42.72	43.04	247,510
19 Nov 10	42.99500 +0.15	43.14	42.63	43.00	246,980
18 Nov 10	42.85000 +1.80	42.85	40.82	41.05	366,628
17 Nov 10	41.05000 -0.44	41.49	40.88	41.29	214,309
16 Nov 10	41.48500 -0.99	42.46	41.44	42.22	299,496
15 Nov 10	42.47000 -0.03	42.67	41.60	41.72	297,799
12 Nov 10	42.50000 -0.10	42.97	42.09	42.30	352,884
11 Nov 10	42.60000 -0.11	42.92	42.15	42.60	319,978
10 Nov 10	42.71000 -0.25	43.17	42.47	42.88	435,527
09 Nov 10	42.95500 +0.18	43.50	42.70	42.80	230,808
08 Nov 10	42.78000 +0.76	42.87	42.01	42.17	254,345
05 Nov 10	42.02000 -0.31	42.38	41.69	42.19	318,237
04 Nov 10	42.33000 -1.19	43.56	41.79	43.34	611,771
03 Nov 10	43.52000 -0.81	44.54	43.20	44.54	311,627
02 Nov 10	44.33000 +0.49	44.50	43.70	44.49	211,507
01 Nov 10	43.84500 +0.44	44.05	43.70	43.95	173,492
29 Oct 10	43.40000 +0.82	43.74	42.17	42.89	286,694
28 Oct 10	42.58000 +0.97	43.24	41.85	41.85	297,776
27 Oct 10	41.61000 -1.11	42.40	40.90	42.30	513,307
26 Oct 10	42.72500 -1.49	44.00	42.05	44.00	642,516
25 Oct 10	44.21500 +0.22	44.40	43.80	43.90	295,061
22 Oct 10	43.99000 +1.25	43.99	42.47	42.84	325,243
21 Oct 10	42.74500 +0.42	42.84	41.54	41.90	428,326
20 Oct 10	42.32000 +0.79	42.33	41.10	41.20	259,042
19 Oct 10	41.52500 +0.07	41.60	41.08	41.55	242,019
18 Oct 10	41.45500 -0.37	41.89	41.05	41.10	199,224
15 Oct 10	41.82500 -0.93	42.63	41.53	42.40	540,857
14 Oct 10	42.75500 +1.56	42.81	41.23	41.45	326,977
13 Oct 10	41.20000 +0.67	41.38	40.19	40.51	314,503
12 Oct 10	40.53000 -0.43	40.85	40.40	40.85	215,693
11 Oct 10	40.96000 +0.29	41.06	39.75	39.75	219,935
08 Oct 10	40.67000 -0.64	41.25	40.56	41.12	216,534
07 Oct 10	41.30500 -0.01	41.35	40.37	41.20	231,666
06 Oct 10	41.31000 -0.07	41.79	41.00	41.47	291,414
05 Oct 10	41.38000 -0.61	41.74	41.24	41.71	384,854
04 Oct 10	41.99500 +0.25	42.53	41.38	41.46	190,552
01 Oct 10	41.74500 -0.18	42.29	41.40	42.14	312,607
30 Sep 10	41.92500 -0.12	42.49	40.95	41.92	366,384
29 Sep 10	42.04500 -0.31	43.26	42.04	42.50	284,548
28 Sep 10	42.35000 +0.03	42.94	41.71	42.01	190,884
27 Sep 10	42.31500 -0.44	43.18	42.25	42.58	190,154
24 Sep 10	42.75500 +0.51	42.89	42.12	42.19	296,828
23 Sep 10	42.24000 -1.28	43.99	41.83	43.62	317,676
22 Sep 10	43.52500 -0.83	44.60	43.51	44.40	260,551
21 Sep 10	44.35500 +1.85	44.43	42.45	42.60	436,091
20 Sep 10	42.50500 -0.61	43.12	42.11	42.95	304,767
17 Sep 10	43.11500 -1.06	44.74	42.37	44.33	631,586
16 Sep 10	44.17500 -1.94	46.03	44.05	45.76	202,849
15 Sep 10	46.11500 +0.43	46.38	45.47	45.48	120,315
14 Sep 10	45.69000 -0.31	45.97	44.96	45.85	226,173
13 Sep 10	46.00000 +0.06	46.47	45.69	45.70	110,200
10 Sep 10	45.93500 -0.29	46.40	45.57	45.57	141,239
09 Sep 10	46.23000 +0.53	46.25	45.06	45.67	192,215
08 Sep 10	45.70000 +0.13	45.91	44.87	45.16	136,428
07 Sep 10	45.57500 -0.13	45.92	45.18	45.70	111,052
06 Sep 10	45.70000 -0.26	46.13	45.40	46.04	92,111
03 Sep 10	45.96500 +0.22	46.35	45.49	45.69	108,899
02 Sep 10	45.74500 +0.36	46.12	45.10	45.10	135,717
01 Sep 10	45.38500 +1.49	45.38	43.29	43.86	181,672
31 Aug 10	43.89500 +0.26	43.90	42.90	42.90	201,958
30 Aug 10	43.64000 +0.09	44.07	43.40	43.65	94,440
27 Aug 10	43.55000 -0.10	43.86	42.66	43.25	200,087
26 Aug 10	43.64500 -0.15	44.40	43.40	44.40	131,938
25 Aug 10	43.80000 -0.40	44.48	43.52	44.24	175,513
24 Aug 10	44.20000 -0.99	44.83	43.73	44.72	196,529
23 Aug 10	45.18500 +0.40	45.60	44.29	44.71	120,571
20 Aug 10	44.79000 -0.65	45.70	44.31	45.31	177,116
19 Aug 10	45.44000 -0.39	46.75	45.44	46.37	186,664
18 Aug 10	45.82500 -0.51	46.25	45.60	46.25	125,183
17 Aug 10	46.33500 +1.60	46.33	44.77	44.80	257,863
16 Aug 10	44.73500 +0.26	44.88	43.99	44.40	218,666
13 Aug 10	44.47000 -0.15	44.93	44.00	44.78	153,039
12 Aug 10	44.62500 -0.26	45.26	44.27	44.70	193,577
11 Aug 10	44.89000 -1.33	46.19	44.89	46.14	286,720
10 Aug 10	46.22000 +0.85	46.40	45.07	45.40	327,599
09 Aug 10	45.37500 +1.71	45.41	43.97	44.01	263,316
06 Aug 10	43.66500 -0.65	45.06	43.62	44.25	292,114
05 Aug 10	44.31000 -0.33	44.97	44.31	44.87	354,162
04 Aug 10	44.64500 -0.26	45.03	44.39	44.56	285,566
03 Aug 10	44.90000 -0.28	45.37	44.60	45.18	208,763
02 Aug 10	45.18000 +0.62	45.51	44.68	44.68	225,985
30 Jul 10	44.56000 -0.41	45.75	44.21	45.04	281,540
29 Jul 10	44.97000 -1.28	46.28	44.97	46.04	308,417
28 Jul 10	46.25000 -0.76	47.60	46.14	47.38	301,372
27 Jul 10	47.00500 -2.46	49.03	46.56	49.00	794,406
26 Jul 10	49.46500 +0.46	49.53	48.45	49.33	292,671
23 Jul 10	49.00500 +1.78	49.01	46.97	47.36	293,683
22 Jul 10	47.23000 +2.15	47.23	44.78	45.19	294,867
21 Jul 10	45.08500 +0.85	45.19	44.50	44.70	222,694
20 Jul 10	44.23500 -1.44	46.23	43.76	46.23	274,232
19 Jul 10	45.67500 -0.17	46.38	45.49	45.51	205,414
16 Jul 10	45.85000 -1.08	47.23	45.56	46.77	368,731
15 Jul 10	46.92500 -0.15	47.89	46.63	47.00	407,105
14 Jul 10	47.07000 +0.11	47.92	46.47	47.81	254,057
13 Jul 10	46.96000 +1.27	46.96	45.76	45.76	271,588
12 Jul 10	45.68500 -0.20	46.34	45.61	46.00	138,808
09 Jul 10	45.89000 +0.28	46.00	45.58	46.00	132,620
08 Jul 10	45.61000 +0.19	46.24	45.31	46.24	184,124
07 Jul 10	45.42000 +0.06	45.78	44.13	44.90	368,268
06 Jul 10	45.35500 +1.35	45.67	44.54	44.54	230,869
05 Jul 10	44.01000 +0.88	44.17	42.88	43.20	433,372
02 Jul 10	43.13000 -1.85	45.15	43.13	45.05	404,199
01 Jul 10	44.98000 -0.76	45.73	44.68	45.46	333,962
30 Jun 10	45.73500 -0.39	46.63	45.67	46.10	212,323
29 Jun 10	46.12500 -2.21	47.92	46.13	47.41	224,233
28 Jun 10	48.33500 +1.11	48.37	46.80	47.14	206,323
25 Jun 10	47.22000 +0.02	47.63	46.20	47.06	194,183
24 Jun 10	47.20000 -1.06	48.62	46.83	48.35	217,273
23 Jun 10	48.26000 -0.62	49.28	48.19	48.70	182,738
22 Jun 10	48.88000 -0.22	49.50	48.55	48.55	251,975
21 Jun 10	49.10500 -0.07	50.15	48.88	50.00	251,515
18 Jun 10	49.17500 -0.27	49.55	48.95	49.29	342,575
17 Jun 10	49.44500 +0.15	49.67	48.96	49.40	201,398
16 Jun 10	49.29500 -0.58	50.00	48.84	49.92	334,145
15 Jun 10	49.87500 -0.26	50.14	49.48	49.88	257,186
14 Jun 10	50.14000 +0.89	50.20	49.53	50.00	323,462
11 Jun 10	49.25000 -0.43	49.60	48.53	49.50	455,123
10 Jun 10	49.68000 +0.83	50.20	48.28	48.75	482,585
09 Jun 10	48.84500 +2.37	48.85	46.90	46.90	410,191
08 Jun 10	46.48000 +0.43	46.60	45.50	46.11	442,194
07 Jun 10	46.05000 +0.49	46.30	44.65	45.15	389,103
04 Jun 10	45.56500 -0.32	46.44	45.22	45.78	408,263
03 Jun 10	45.88500 +0.79	46.21	45.58	45.60	194,023
02 Jun 10	45.09500 +0.67	45.15	44.01	44.20	253,417
01 Jun 10	44.43000 +0.05	45.00	43.41	43.66	380,425
31 May 10	44.38500 +0.72	44.92	43.85	43.85	107,610
28 May 10	43.66500 -0.63	44.92	43.56	44.42	567,728
27 May 10	44.30000 +1.27	44.65	43.32	43.63	430,058
26 May 10	43.02500 +1.22	43.46	42.03	42.03	487,219
25 May 10	41.80500 -1.92	43.14	41.78	42.65	432,435
24 May 10	43.72500 -0.28	44.97	43.36	44.49	240,470
21 May 10	44.00000 -0.10	44.63	43.23	43.68	528,984
20 May 10	44.10000 -1.92	46.40	43.71	46.40	681,278
19 May 10	46.02000 -2.65	48.09	45.46	47.21	477,252
18 May 10	48.66500 +2.76	48.79	46.18	46.26	432,452
17 May 10	45.90500 -0.15	46.98	45.35	45.95	449,806
14 May 10	46.05000 -0.63	48.13	45.90	46.96	413,645
13 May 10	46.67500 -0.83	47.76	46.36	47.54	345,303
12 May 10	47.51000 +3.38	47.61	43.53	43.89	739,261
11 May 10	44.13500 +1.98	44.30	41.74	41.81	399,938
10 May 10	42.15000 +2.25	42.20	40.52	40.90	348,284
07 May 10	39.90000 -0.71	40.74	38.70	38.70	560,406
06 May 10	40.61000 +1.29	41.68	38.16	38.93	694,089
05 May 10	39.32000 -0.64	40.34	38.81	39.95	329,419
04 May 10	39.95500 -1.37	41.30	39.81	41.30	286,053
03 May 10	41.32500 -0.12	41.40	40.85	41.16	157,655
30 Apr 10	41.44500 -0.47	42.02	41.26	41.67	240,192
29 Apr 10	41.91500 +1.03	42.05	40.28	40.67	330,281
28 Apr 10	40.89000 -0.25	41.67	40.51	41.00	426,568
27 Apr 10	41.14000 -1.17	42.35	41.14	42.19	270,770
26 Apr 10	42.30500 +0.04	42.99	42.23	42.49	158,910
23 Apr 10	42.26500 +0.31	42.55	41.51	41.76	316,436
22 Apr 10	41.95000 -1.14	43.08	41.90	42.73	341,253
21 Apr 10	43.09000 -0.22	43.44	42.83	43.20	238,241
20 Apr 10	43.30500 +1.19	43.44	42.55	43.25	193,264
19 Apr 10	42.11500 -0.58	42.57	41.92	42.56	170,845
16 Apr 10	42.69500 -0.85	43.78	42.58	43.52	258,448
15 Apr 10	43.54500 -0.42	44.53	43.32	44.15	240,661
14 Apr 10	43.96000 +0.26	44.02	43.50	43.99	180,609
13 Apr 10	43.70000 -0.22	44.05	43.45	43.91	179,999
12 Apr 10	43.92500 -0.18	44.50	43.83	44.33	165,032
09 Apr 10	44.10500 +0.15	44.40	43.85	44.10	232,665
08 Apr 10	43.95000 -0.91	44.64	43.83	44.40	316,088
07 Apr 10	44.86000 +0.14	44.99	44.40	44.86	347,432
06 Apr 10	44.72500 +0.90	45.12	43.69	43.75	247,483
01 Apr 10	43.82500 +0.75	43.83	43.17	43.35	214,600
31 Mar 10	43.07500 +1.38	43.84	42.63	42.85	424,997
30 Mar 10	41.70000 -0.65	42.54	41.59	42.50	171,620
29 Mar 10	42.35500 +0.48	42.54	42.00	42.20	180,819
26 Mar 10	41.87500 -0.01	42.06	41.44	41.75	277,030
25 Mar 10	41.89000 -0.11	42.06	41.55	41.75	217,466
24 Mar 10	42.00000 +0.49	42.26	41.38	41.55	180,367
23 Mar 10	41.51000 +0.24	41.72	40.92	41.07	267,628
22 Mar 10	41.26500 +0.17	41.54	40.64	40.88	212,844
19 Mar 10	41.09000 +0.01	41.64	40.97	41.25	447,518
18 Mar 10	41.08000 -0.52	41.58	40.97	41.38	177,456
17 Mar 10	41.60000 +0.31	41.69	41.33	41.50	331,806
16 Mar 10	41.29500 +0.78	41.99	40.59	40.59	357,397
15 Mar 10	40.51000 -0.15	40.74	40.43	40.54	155,004
12 Mar 10	40.66000 +0.22	40.91	40.46	40.63	188,546
11 Mar 10	40.44500 -0.85	41.48	40.13	41.48	253,625
10 Mar 10	41.30000 +0.50	41.40	40.63	40.75	219,838
09 Mar 10	40.80000 +0.05	40.95	40.56	40.60	285,731
08 Mar 10	40.75000 +0.33	41.08	40.35	40.46	266,205
05 Mar 10	40.42000 +0.49	40.50	39.77	40.18	197,911
04 Mar 10	39.93000 +0.65	40.17	39.42	39.50	287,083
03 Mar 10	39.28000 +0.24	39.43	38.81	38.85	352,407
02 Mar 10	39.04500 +0.71	39.15	38.08	38.40	234,518
01 Mar 10	38.33500 +1.10	38.36	37.04	37.50	558,961
26 Feb 10	37.23000 +1.26	37.31	36.20	36.48	558,907
25 Feb 10	35.97500 +0.02	36.37	35.26	36.11	618,133
24 Feb 10	35.95000 -2.88	39.00	35.23	39.00	739,816
23 Feb 10	38.83000 -0.80	40.12	38.60	39.71	403,187
22 Feb 10	39.63000 +0.38	39.72	38.85	39.15	234,897
19 Feb 10	39.25500 +0.75	39.33	37.75	38.00	310,942
18 Feb 10	38.50500 +0.66	38.65	37.42	37.91	253,631
17 Feb 10	37.85000 +0.29	38.36	37.45	37.72	236,744
16 Feb 10	37.55500 +0.49	37.56	37.03	37.29	118,165
15 Feb 10	37.06000 -0.19	37.42	36.84	37.28	122,460
12 Feb 10	37.25000 -0.81	38.40	37.11	38.40	215,423
11 Feb 10	38.06500 +0.09	38.79	37.69	38.01	271,440
10 Feb 10	37.97500 +1.57	38.09	36.52	36.52	523,932
09 Feb 10	36.40000 +1.10	36.40	35.08	35.08	370,199
08 Feb 10	35.30000 -0.25	35.82	34.90	35.75	434,020
05 Feb 10	35.55000 -1.83	37.20	34.95	37.13	632,232
04 Feb 10	37.38500 -0.01	38.20	37.09	37.33	475,220
03 Feb 10	37.39000 -0.93	38.54	37.08	38.32	368,731
02 Feb 10	38.32000 +0.70	38.50	37.42	37.62	395,224
01 Feb 10	37.61500 +0.19	37.81	37.25	37.44	236,344
29 Jan 10	37.42500 -1.01	38.73	36.95	38.39	422,777
28 Jan 10	38.43500 +0.93	38.87	37.78	37.87	464,702
27 Jan 10	37.50500 +0.21	38.28	36.55	37.05	287,589
26 Jan 10	37.30000 +0.07	37.51	36.53	37.08	173,078
25 Jan 10	37.23000 +0.10	37.58	35.49	36.11	245,689
22 Jan 10	37.13500 -1.49	38.53	36.82	38.52	291,873
21 Jan 10	38.62000 -0.82	39.87	38.62	39.44	220,103
20 Jan 10	39.44000 +0.47	40.70	38.65	38.99	409,828
19 Jan 10	38.97000 +0.51	39.08	37.90	38.38	202,686
18 Jan 10	38.46500 +0.56	38.62	37.85	37.96	151,004
15 Jan 10	37.90000 -0.24	38.45	37.77	38.01	219,423
14 Jan 10	38.14500 -0.32	38.81	38.05	38.45	304,965
13 Jan 10	38.46500 -0.12	39.04	37.81	38.30	220,283
12 Jan 10	38.58000 -0.97	40.10	38.40	40.00	210,136
11 Jan 10	39.55000 +0.40	39.85	38.92	39.27	192,045
08 Jan 10	39.14500 +0.01	39.35	38.72	39.08	146,013
07 Jan 10	39.14000 +0.04	39.40	38.23	39.15	154,674
06 Jan 10	39.10000 -0.14	39.27	38.70	39.00	162,017
05 Jan 10	39.23500 -0.08	39.69	38.65	39.15	245,565
04 Jan 10	39.31000 +1.12	39.31	37.97	38.09	132,987
30 Dec 09	38.19000 -0.23	38.57	37.86	38.44	81,654
29 Dec 09	38.42000 +0.32	38.48	37.80	37.88	58,349
28 Dec 09	38.10000 +0.00	38.47	37.80	38.14	53,498

MTU Aero Engines AG

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	332.79999 -14.50	342.90	332.80	341.30	96,046
21 Oct 26	347.29999 -0.10	351.70	342.70	347.00	87,486
20 Oct 26	347.39999 +0.60	352.00	332.80	346.00	143,565
19 Oct 26	346.79999 -6.10	350.70	343.90	350.00	100,281
16 Oct 26	352.89999 -0.10	358.30	351.80	357.50	125,119
15 Oct 26	353.00000 -4.30	359.60	349.20	354.20	117,844
14 Oct 26	357.29999 +8.20	362.00	351.50	353.50	142,440
13 Oct 26	349.10001 -1.60	353.90	347.70	350.30	106,913
12 Oct 26	350.70001 +1.80	351.80	348.10	349.30	67,416
09 Oct 26	348.89999 +5.20	350.70	343.90	348.90	114,483
08 Oct 26	343.70001 -7.40	348.70	340.00	348.70	148,705
07 Oct 26	351.10001 -14.60	363.80	351.10	361.10	113,438
06 Oct 26	365.70001 -4.60	379.00	364.20	375.00	101,585
05 Oct 26	370.29999 +0.10	373.10	367.60	370.50	108,272
02 Oct 26	370.20001 +1.80	376.00	367.50	369.30	145,707
01 Oct 26	368.39999 -6.20	378.80	368.40	371.80	106,117
30 Sep 26	374.60001 +3.60	380.90	369.90	369.90	161,500
29 Sep 26	371.00000 +2.90	376.60	367.80	370.10	118,102
28 Sep 26	368.10001 -1.80	374.50	367.80	371.80	117,240
25 Sep 26	369.89999 +1.80	373.40	367.40	370.00	145,172
24 Sep 26	368.10001 +4.40	372.30	361.70	371.00	172,661
23 Sep 26	363.70001 +5.80	365.90	357.10	363.00	127,190
22 Sep 26	357.89999 +7.70	360.30	346.50	348.40	177,001
21 Sep 26	350.20001 +10.30	350.20	344.20	344.60	123,286
18 Sep 26	339.89999 -5.80	346.00	339.20	345.60	292,426
17 Sep 26	345.70001 +6.90	346.60	339.20	340.80	132,212
16 Sep 26	338.79999 +5.30	340.10	333.00	337.90	92,921
15 Sep 26	333.50000 +5.30	337.00	328.70	329.50	95,944
14 Sep 26	328.20001 -15.50	343.40	327.10	340.00	146,876
11 Sep 26	343.70001 +5.30	344.20	338.40	338.70	94,679
10 Sep 26	338.39999 -5.30	349.40	337.20	344.10	104,102
09 Sep 26	343.70001 -11.30	354.80	343.70	349.10	133,474
08 Sep 26	355.00000 +3.40	355.60	349.40	350.30	90,369
07 Sep 26	351.60001 +4.00	358.80	345.60	346.70	77,887
04 Sep 26	347.60001 +3.10	351.10	343.30	344.40	115,799
03 Sep 26	344.50000 +1.70	344.50	337.30	342.30	181,368
02 Sep 26	342.79999 -1.20	347.80	340.30	341.20	114,051
01 Sep 26	344.00000 -8.10	350.00	340.60	350.00	153,700
31 Aug 26	352.10001 -7.50	357.10	350.40	355.20	111,944
28 Aug 26	359.60001 +1.00	363.50	357.10	361.70	143,213
27 Aug 26	358.60001 -7.10	365.90	357.40	364.00	107,629
26 Aug 26	365.70001 +8.90	369.80	352.70	352.70	115,272
25 Aug 26	356.79999 +3.80	360.40	355.10	355.50	83,423
24 Aug 26	353.00000 +0.60	357.40	352.40	356.10	100,695
21 Aug 26	352.39999 -6.90	358.00	351.50	358.00	143,316
20 Aug 26	359.29999 -6.60	367.00	359.20	365.80	93,287
19 Aug 26	365.89999 -7.70	377.40	364.50	375.20	98,105
18 Aug 26	373.60001 -7.80	380.80	371.20	380.00	96,898
17 Aug 26	381.39999 -1.30	385.40	379.30	382.20	86,723
14 Aug 26	382.70001 +5.70	385.50	379.50	379.50	99,095
13 Aug 26	377.00000 -0.40	381.50	375.80	379.70	86,762
12 Aug 26	377.39999 +1.70	380.60	375.00	375.70	72,189
11 Aug 26	375.70001 +0.00	378.30	372.20	374.60	108,601
10 Aug 26	375.70001 +4.90	375.80	366.90	368.70	87,418
07 Aug 26	370.79999 -2.90	379.00	366.00	366.70	120,684
06 Aug 26	373.70001 -3.30	383.80	372.70	376.70	124,091
05 Aug 26	377.00000 +7.30	380.80	374.00	374.00	136,870
04 Aug 26	369.70001 +0.20	376.40	363.60	372.40	141,491
03 Aug 26	369.50000 +7.70	374.00	367.00	368.00	180,022
31 Jul 26	361.79999 +3.60	364.60	353.50	362.00	184,096
30 Jul 26	358.20001 +1.60	371.90	351.10	358.00	280,621
29 Jul 26	356.60001 -2.00	363.10	355.90	359.90	169,189
28 Jul 26	358.60001 +8.50	363.30	351.00	352.10	151,610
27 Jul 26	350.10001 +7.50	355.40	345.70	351.10	131,293
24 Jul 26	342.60001 +6.30	343.30	333.90	334.90	66,569
23 Jul 26	336.29999 -4.60	342.30	334.00	339.10	151,203
22 Jul 26	340.89999 +4.90	346.00	337.00	337.00	128,795
21 Jul 26	336.00000 +1.90	337.90	332.10	336.10	85,814
20 Jul 26	334.10001 -7.60	341.00	333.70	339.90	149,791
17 Jul 26	341.70001 -4.40	343.70	337.90	340.80	120,466
16 Jul 26	346.10001 -2.90	349.10	339.70	347.00	106,510
15 Jul 26	349.00000 -1.80	351.90	341.90	347.50	94,564
14 Jul 26	350.79999 -2.70	354.30	343.90	350.00	130,017
13 Jul 26	353.50000 -8.60	359.20	352.10	357.80	81,259
10 Jul 26	362.10001 +0.10	366.80	358.50	364.00	135,831
09 Jul 26	362.00000 +6.70	364.60	354.00	361.00	121,420
08 Jul 26	355.29999 -12.80	362.90	348.40	362.90	230,797
07 Jul 26	368.10001 -8.20	380.00	364.20	375.00	218,004
06 Jul 26	376.29999 -2.30	382.00	372.90	378.60	158,010
03 Jul 26	378.60001 +4.80	382.50	375.50	376.30	205,702
02 Jul 26	373.79999 +4.10	379.20	365.90	365.90	245,960
01 Jul 26	369.70001 +5.80	374.20	364.80	365.00	219,920
30 Jun 26	363.89999 +4.80	367.70	357.70	358.80	189,360
29 Jun 26	359.10001 +0.70	359.50	353.20	357.30	116,553
26 Jun 26	358.39999 -4.40	362.50	351.30	358.40	147,597
25 Jun 26	362.79999 +4.90	367.80	354.00	359.20	222,363
24 Jun 26	357.89999 +20.10	359.30	340.60	343.90	256,585
23 Jun 26	337.79999 +0.00	344.30	332.70	334.50	201,993
22 Jun 26	337.79999 +5.00	338.70	331.90	333.70	173,095
19 Jun 26	332.79999 -8.40	343.20	332.80	339.50	456,611
18 Jun 26	341.20001 +10.90	341.90	328.30	332.60	270,456
17 Jun 26	330.29999 +6.40	332.50	324.50	325.00	193,480
16 Jun 26	323.89999 -1.30	333.00	323.90	325.70	159,336
15 Jun 26	325.20001 +13.20	335.60	324.80	327.60	228,330
12 Jun 26	312.00000 +5.30	321.90	308.60	316.70	221,170
11 Jun 26	306.70001 +6.40	306.70	296.00	297.40	226,543
10 Jun 26	300.29999 -3.20	304.80	295.40	302.80	144,887
09 Jun 26	303.50000 +1.40	308.20	296.40	301.00	176,185
08 Jun 26	302.10001 +0.30	304.20	289.80	292.00	188,015
05 Jun 26	301.79999 +1.20	304.90	297.80	300.00	120,210
04 Jun 26	300.60001 +6.60	301.00	294.70	294.70	113,417
03 Jun 26	294.00000 -6.20	296.80	290.80	296.30	134,841
02 Jun 26	300.20001 -1.60	310.80	299.30	307.80	111,238
01 Jun 26	301.79999 -11.50	313.00	301.10	311.50	160,581
29 May 26	313.29999 -2.10	322.40	311.70	318.00	384,241
28 May 26	315.39999 +4.00	318.00	307.30	309.00	203,956
27 May 26	311.39999 +9.10	314.40	303.10	304.00	210,268
26 May 26	302.29999 -11.80	314.90	302.30	314.00	220,876
25 May 26	314.10001 +18.10	317.90	308.10	308.70	179,222
22 May 26	296.00000 +8.80	296.70	285.40	291.90	206,151
21 May 26	287.20001 -0.20	292.40	284.50	289.00	207,756
20 May 26	287.39999 +12.10	290.00	273.70	274.90	208,658
19 May 26	275.29999 +1.10	281.10	272.90	273.50	145,231
18 May 26	274.20001 +1.10	279.40	265.20	267.40	216,358
15 May 26	273.10001 -14.50	285.70	273.10	283.70	233,217
14 May 26	287.60001 +0.00	291.70	286.10	288.40	120,045
13 May 26	287.60001 -2.40	294.10	284.10	292.80	111,009
12 May 26	290.00000 -5.50	294.60	289.50	291.00	146,609
11 May 26	295.50000 -9.50	303.60	292.60	300.20	244,426
08 May 26	305.00000 -12.40	312.90	303.80	312.10	232,766
07 May 26	317.39999 +2.50	326.10	312.30	315.60	364,406
06 May 26	314.89999 +29.00	320.60	288.90	289.00	571,681
05 May 26	285.89999 +3.50	286.00	281.10	284.60	188,895
04 May 26	282.39999 -8.90	294.30	281.80	292.00	209,874
30 Apr 26	291.29999 +7.90	294.20	276.60	279.70	343,622
29 Apr 26	283.39999 -3.50	287.20	282.10	286.50	198,166
28 Apr 26	286.89999 -2.60	290.40	284.80	286.40	238,205
27 Apr 26	289.50000 -2.30	293.90	287.40	291.90	163,636
24 Apr 26	291.79999 -11.20	296.00	287.10	292.50	272,036
23 Apr 26	303.00000 +2.90	305.20	296.30	300.20	149,308
22 Apr 26	300.10001 -11.80	314.90	299.10	313.50	263,636
21 Apr 26	311.89999 -19.20	333.00	311.90	330.90	326,487
20 Apr 26	331.10001 -15.00	340.50	331.10	339.50	168,609
17 Apr 26	346.10001 +16.90	353.10	327.20	328.10	281,539
16 Apr 26	329.20001 -5.40	338.90	326.00	337.30	171,974
15 Apr 26	334.60001 -0.80	335.80	331.10	334.10	138,861
14 Apr 26	335.39999 +10.60	342.30	329.50	331.00	197,886
13 Apr 26	324.79999 -2.90	328.00	318.70	321.70	135,327
10 Apr 26	327.70001 -2.90	332.30	326.20	328.50	128,333
09 Apr 26	330.60001 -3.00	333.00	327.80	332.40	121,411
08 Apr 26	333.60001 +20.60	339.60	329.40	333.20	214,953
07 Apr 26	313.00000 -3.30	322.10	309.70	321.60	146,956
02 Apr 26	316.29999 -5.90	319.10	310.40	315.60	177,505
01 Apr 26	322.20001 +12.20	323.30	316.10	321.80	200,992
31 Mar 26	310.00000 +11.60	310.00	293.90	296.10	208,635
30 Mar 26	298.39999 +1.50	302.00	294.00	295.70	294,855
27 Mar 26	296.89999 -12.70	308.20	296.90	308.10	190,802
26 Mar 26	309.60001 -10.60	317.60	307.20	317.60	136,884
25 Mar 26	320.20001 +8.20	321.00	316.50	317.10	195,176
24 Mar 26	312.00000 +0.80	313.10	305.30	311.20	194,386
23 Mar 26	311.20001 +4.70	318.30	293.20	302.20	222,798
20 Mar 26	306.50000 -10.60	320.10	305.30	318.00	399,333
19 Mar 26	317.10001 -17.40	331.30	316.50	331.00	238,529
18 Mar 26	334.50000 +1.90	339.30	333.50	335.00	172,222
17 Mar 26	332.60001 -2.90	337.80	330.70	335.40	147,133
16 Mar 26	335.50000 +1.90	337.30	329.40	333.00	129,342
13 Mar 26	333.60001 -8.10	340.70	333.00	340.00	172,176
12 Mar 26	341.70001 -8.70	355.30	338.60	351.90	196,934
11 Mar 26	350.39999 -2.00	352.80	345.20	350.60	131,524
10 Mar 26	352.39999 +11.50	353.80	346.60	350.00	148,820
09 Mar 26	340.89999 -10.10	346.10	331.90	345.10	154,654
06 Mar 26	351.00000 +2.70	352.80	344.80	350.10	118,989
05 Mar 26	348.29999 -7.60	364.90	348.20	358.00	192,173
04 Mar 26	355.89999 +8.50	357.20	345.80	346.20	162,545
03 Mar 26	347.39999 -8.40	357.90	341.70	355.70	246,888
02 Mar 26	355.79999 -9.60	358.90	345.70	351.10	183,711
27 Feb 26	365.39999 -4.10	370.30	358.80	369.20	734,093
26 Feb 26	369.50000 -11.90	378.60	369.50	378.60	274,547
25 Feb 26	381.39999 +10.30	382.20	372.40	373.80	220,981
24 Feb 26	371.10001 -26.40	397.50	365.50	395.00	536,525
23 Feb 26	397.50000 -4.50	400.50	393.20	396.10	104,646
20 Feb 26	402.00000 +3.40	402.60	394.50	399.00	118,228
19 Feb 26	398.60001 -1.30	398.60	389.20	397.00	111,302
18 Feb 26	399.89999 -0.10	404.80	392.60	398.40	127,975
17 Feb 26	400.00000 +4.40	401.40	392.40	395.10	104,578
16 Feb 26	395.60001 +1.20	396.00	386.50	393.00	100,649
13 Feb 26	394.39999 +17.30	400.00	376.90	377.80	198,952
12 Feb 26	377.10001 -3.60	383.50	377.10	380.60	127,709
11 Feb 26	380.70001 -3.10	384.80	377.90	382.20	86,417
10 Feb 26	383.79999 -2.40	388.10	380.20	388.10	82,437
09 Feb 26	386.20001 +5.70	386.20	377.10	381.30	75,526
06 Feb 26	380.50000 +3.70	382.00	374.10	378.80	74,351
05 Feb 26	376.79999 +3.10	380.80	370.50	372.00	72,165
04 Feb 26	373.70001 -5.90	392.10	372.60	385.00	168,825
03 Feb 26	379.60001 +2.90	384.10	376.60	379.80	79,570
02 Feb 26	376.70001 +2.20	379.80	369.30	370.90	88,841
30 Jan 26	374.50000 +2.50	376.80	370.40	370.80	111,120
29 Jan 26	372.00000 +0.70	377.80	369.80	375.10	121,269
28 Jan 26	371.29999 -8.10	380.80	366.10	380.00	118,226
27 Jan 26	379.39999 +7.10	380.60	368.40	374.30	167,930
26 Jan 26	372.29999 -5.70	378.80	370.70	378.60	72,380
23 Jan 26	378.00000 +1.00	378.00	373.60	375.00	97,055
22 Jan 26	377.00000 -3.00	387.30	373.60	380.50	145,234
21 Jan 26	380.00000 -4.50	384.10	376.90	384.10	139,170
20 Jan 26	384.50000 +4.00	385.10	375.40	378.60	157,772
19 Jan 26	380.50000 -6.90	387.20	379.80	385.00	91,687
16 Jan 26	387.39999 +1.50	388.00	381.80	386.30	111,568
15 Jan 26	385.89999 +0.90	388.90	383.60	386.70	97,340
14 Jan 26	385.00000 -3.00	390.40	381.20	388.00	128,189
13 Jan 26	388.00000 +6.40	390.00	381.10	382.90	169,393
12 Jan 26	381.60001 -2.20	386.70	380.80	383.00	113,963
09 Jan 26	383.79999 -7.20	393.60	381.50	391.70	117,342
08 Jan 26	391.00000 -3.90	397.00	389.80	394.40	139,343
07 Jan 26	394.89999 +11.80	396.10	385.40	387.10	153,607
06 Jan 26	383.10001 +10.00	384.50	372.80	374.50	143,844
05 Jan 26	373.10001 +1.90	379.70	371.70	375.00	116,434
02 Jan 26	371.20001 +15.90	372.00	355.00	356.40	110,182
30 Dec 25	355.29999 +1.90	355.30	352.00	353.20	58,267
29 Dec 25	353.39999 -0.30	353.40	349.00	352.20	68,813
23 Dec 25	353.70001 -1.50	357.70	353.70	356.00	76,055
22 Dec 25	355.20001 -4.30	359.20	354.50	359.20	106,573
19 Dec 25	359.50000 +5.50	361.50	352.50	353.80	253,610
18 Dec 25	354.00000 +3.80	355.00	349.50	349.80	138,829
17 Dec 25	350.20001 -1.00	355.90	350.00	353.60	66,942
16 Dec 25	351.20001 -4.00	351.90	347.90	351.00	79,209
15 Dec 25	355.20001 +2.60	355.50	350.80	352.80	81,094
12 Dec 25	352.60001 +3.30	354.10	345.50	349.20	121,311
11 Dec 25	349.29999 -4.70	354.30	348.30	354.00	74,280
10 Dec 25	354.00000 -0.70	356.10	351.90	354.40	92,972
09 Dec 25	354.70001 -0.40	359.50	353.60	357.40	92,622
08 Dec 25	355.10001 +4.10	357.70	351.40	352.50	96,465
05 Dec 25	351.00000 +2.80	359.90	351.00	355.90	114,967
04 Dec 25	348.20001 +2.80	348.60	343.00	348.60	73,244
03 Dec 25	345.39999 +3.80	345.80	340.70	341.90	99,048
02 Dec 25	341.60001 -0.40	343.90	338.70	341.20	107,511
01 Dec 25	342.00000 -10.30	350.70	338.00	349.70	174,897
28 Nov 25	352.29999 -0.80	354.00	350.80	353.10	69,970
27 Nov 25	353.10001 -1.40	356.50	353.00	354.80	40,372
26 Nov 25	354.50000 +4.20	355.00	350.70	353.70	86,521
25 Nov 25	350.29999 +2.30	353.50	345.10	348.00	93,767
24 Nov 25	348.00000 -0.60	351.70	345.60	350.00	432,630
21 Nov 25	348.60001 -4.20	355.20	345.20	346.00	148,349
20 Nov 25	352.79999 +2.40	357.30	352.30	353.60	88,551
19 Nov 25	350.39999 -2.90	354.00	346.90	352.50	94,250
18 Nov 25	353.29999 -3.40	356.70	347.70	352.10	144,894
17 Nov 25	356.70001 -2.30	363.20	356.40	360.00	94,814
14 Nov 25	359.00000 -6.80	364.00	352.10	362.10	128,115
13 Nov 25	365.79999 +0.70	371.00	365.00	366.10	111,690
12 Nov 25	365.10001 -1.80	369.10	364.00	367.00	161,904
11 Nov 25	366.89999 -2.10	371.50	364.30	370.60	89,795
10 Nov 25	369.00000 +8.90	370.90	366.90	367.00	149,649
07 Nov 25	360.10001 -3.00	367.10	358.40	363.00	100,438
06 Nov 25	363.10001 -5.20	368.80	360.50	367.20	98,549
05 Nov 25	368.29999 -0.90	369.10	364.40	368.60	159,462
04 Nov 25	369.20001 -4.00	370.50	366.10	368.80	117,920
03 Nov 25	373.20001 -4.90	381.00	373.20	379.60	140,234
31 Oct 25	378.10001 -1.30	381.00	375.30	380.10	133,488
30 Oct 25	379.39999 +0.40	383.90	376.80	376.80	72,951
29 Oct 25	379.00000 -0.60	379.00	372.10	377.10	86,795
28 Oct 25	379.60001 -0.90	385.60	378.70	380.00	77,187
27 Oct 25	380.50000 -8.60	389.80	379.60	389.80	108,403
24 Oct 25	389.10001 +2.40	393.00	379.70	393.00	155,155
23 Oct 25	386.70001 +8.10	388.20	374.10	376.00	160,659
22 Oct 25	378.60001 -4.60	388.50	376.80	387.80	139,024
21 Oct 25	383.20001 +18.10	384.00	365.80	368.00	180,778
20 Oct 25	365.10001 +1.20	371.30	365.10	368.70	137,379
17 Oct 25	363.89999 -11.10	370.50	360.10	366.10	136,497
16 Oct 25	375.00000 -4.40	385.60	373.60	382.10	132,445
15 Oct 25	379.39999 -6.20	388.00	379.40	388.00	94,092
14 Oct 25	385.60001 -4.70	387.40	377.50	386.90	186,795
13 Oct 25	390.29999 +5.30	390.90	385.40	387.60	67,524
10 Oct 25	385.00000 -13.70	397.90	381.60	397.10	98,300
09 Oct 25	398.70001 +3.20	399.50	391.00	396.60	113,637
08 Oct 25	395.50000 +4.60	397.20	391.20	392.40	89,106
07 Oct 25	390.89999 +0.80	392.10	388.30	390.40	68,357
06 Oct 25	390.10001 -2.40	396.00	390.10	392.50	75,261
03 Oct 25	392.50000 +3.40	394.90	388.20	388.50	94,639
02 Oct 25	389.10001 -6.00	397.80	387.50	396.40	90,804
01 Oct 25	395.10001 +4.20	395.10	384.10	391.00	140,044
30 Sep 25	390.89999 +17.10	391.30	378.30	378.30	213,738
29 Sep 25	373.79999 +0.40	378.10	371.30	375.40	123,055
26 Sep 25	373.39999 +8.80	373.50	361.70	365.30	121,083
25 Sep 25	364.60001 +0.70	364.60	357.30	362.60	126,818
24 Sep 25	363.89999 +0.30	370.30	362.50	364.10	79,670
23 Sep 25	363.60001 +0.90	368.60	362.40	365.40	118,943
22 Sep 25	362.70001 +3.60	368.10	359.70	360.00	115,035
19 Sep 25	359.10001 -1.30	363.30	354.50	362.70	202,879
18 Sep 25	360.39999 +4.80	360.40	355.30	357.00	115,899
17 Sep 25	355.60001 -1.10	363.50	354.40	358.30	110,673
16 Sep 25	356.70001 -3.70	362.20	355.40	360.80	107,048
15 Sep 25	360.39999 +0.00	362.70	358.30	361.30	94,375
12 Sep 25	360.39999 -0.40	363.90	360.20	360.50	123,733
11 Sep 25	360.79999 -0.70	363.70	355.30	363.20	101,241
10 Sep 25	361.50000 +1.50	364.00	358.00	362.40	112,003
09 Sep 25	360.00000 -4.90	364.50	357.70	363.40	94,819
08 Sep 25	364.89999 +3.10	365.30	359.90	364.00	143,756
05 Sep 25	361.79999 -6.90	373.10	361.80	371.10	105,565
04 Sep 25	368.70001 -10.30	373.00	364.20	372.00	119,262
03 Sep 25	379.00000 +4.30	380.00	374.80	379.20	98,330
02 Sep 25	374.70001 -12.50	388.20	373.00	388.20	105,348
01 Sep 25	387.20001 +6.20	389.10	382.30	382.80	45,219
29 Aug 25	381.00000 -1.10	385.80	379.70	379.90	102,274
28 Aug 25	382.10001 +0.80	383.70	378.00	382.00	46,746
27 Aug 25	381.29999 -3.30	388.00	379.00	387.70	72,259
26 Aug 25	384.60001 +2.70	385.90	377.20	379.40	163,747
25 Aug 25	381.89999 +0.40	383.40	378.40	379.70	50,194
22 Aug 25	381.50000 +0.60	383.00	377.60	380.80	97,854
21 Aug 25	380.89999 +1.30	383.30	379.60	380.30	78,002
20 Aug 25	379.60001 -6.70	384.30	378.30	380.70	99,462
19 Aug 25	386.29999 +1.10	387.30	380.50	386.20	86,624
18 Aug 25	385.20001 -3.10	388.30	382.90	387.50	64,680
15 Aug 25	388.29999 -1.40	392.20	384.70	391.80	65,941
14 Aug 25	389.70001 +7.90	391.10	381.80	382.40	71,153
13 Aug 25	381.79999 -6.50	391.80	380.90	391.50	84,406
12 Aug 25	388.29999 +9.80	388.40	377.30	380.60	105,824
11 Aug 25	378.50000 -6.20	383.30	375.30	383.30	69,778
08 Aug 25	384.70001 +3.00	388.00	381.10	382.50	126,219
07 Aug 25	381.70001 +1.80	383.60	377.70	379.90	89,310
06 Aug 25	379.89999 +4.10	381.30	372.50	379.60	102,084
05 Aug 25	375.79999 -4.40	383.10	375.40	380.00	145,078
04 Aug 25	380.20001 +12.20	380.20	370.10	371.30	100,062
01 Aug 25	368.00000 -10.20	376.70	362.10	376.00	121,515
31 Jul 25	378.20001 +5.10	381.00	374.10	375.90	126,979
30 Jul 25	373.10001 -1.70	378.80	372.50	375.90	92,484
29 Jul 25	374.79999 +12.50	374.80	364.00	365.00	190,957
28 Jul 25	362.29999 +3.80	366.40	358.50	362.60	122,470
25 Jul 25	358.50000 -7.10	362.20	349.40	362.00	280,282
24 Jul 25	365.60001 -19.50	395.80	361.10	385.40	347,595
23 Jul 25	385.10001 +4.90	386.50	380.80	386.20	98,326
22 Jul 25	380.20001 -6.70	388.50	374.10	385.60	125,510
21 Jul 25	386.89999 -1.10	390.50	382.60	389.90	86,079
18 Jul 25	388.00000 -0.90	392.80	385.60	390.40	104,280
17 Jul 25	388.89999 +9.10	388.90	380.00	382.10	95,790
16 Jul 25	379.79999 +1.80	382.90	377.90	377.90	105,555
15 Jul 25	378.00000 -5.70	385.20	378.00	385.20	79,739
14 Jul 25	383.70001 +0.70	384.20	377.70	379.10	81,505
11 Jul 25	383.00000 +4.30	383.30	375.60	376.20	118,832
10 Jul 25	378.70001 -5.30	385.50	378.00	385.40	141,543
09 Jul 25	384.00000 +3.30	385.30	380.90	381.50	97,721
08 Jul 25	380.70001 +4.70	386.80	376.40	379.00	132,063
07 Jul 25	376.00000 +4.70	376.60	372.10	373.20	87,296
04 Jul 25	371.29999 +0.00	373.00	368.10	368.10	91,979
03 Jul 25	371.29999 +5.30	372.60	364.10	367.30	124,961
02 Jul 25	366.00000 +4.60	366.90	359.00	359.00	125,446
01 Jul 25	361.39999 -15.80	377.90	360.80	377.90	233,020
30 Jun 25	377.20001 +2.50	379.30	374.50	376.70	133,977
27 Jun 25	374.70001 +4.30	377.00	369.80	372.60	98,125
26 Jun 25	370.39999 +0.60	373.10	366.00	370.60	103,677
25 Jun 25	369.79999 -3.70	375.20	369.20	375.20	113,012
24 Jun 25	373.50000 +1.60	380.70	372.10	378.00	101,695
23 Jun 25	371.89999 -1.10	372.70	367.20	372.00	134,190
20 Jun 25	373.00000 +6.60	373.50	368.60	368.90	444,184
19 Jun 25	366.39999 +0.30	376.00	366.40	374.00	94,458
18 Jun 25	366.10001 +11.70	366.50	355.30	355.60	242,513
17 Jun 25	354.39999 +5.90	360.50	341.30	345.10	248,487
16 Jun 25	348.50000 +7.30	348.90	341.10	342.60	103,002
13 Jun 25	341.20001 -3.90	343.30	337.20	339.20	94,077
12 Jun 25	345.10001 -4.70	349.10	341.80	348.90	89,374
11 Jun 25	349.79999 +0.90	357.20	345.60	346.00	98,009
10 Jun 25	348.89999 -6.20	356.00	346.90	353.90	121,863
09 Jun 25	355.10001 -0.40	355.50	348.50	355.00	75,711
06 Jun 25	355.50000 +1.50	355.80	350.40	355.00	96,936
05 Jun 25	354.00000 -2.80	359.60	353.50	354.50	87,449
04 Jun 25	356.79999 +0.90	360.30	353.60	359.60	111,774
03 Jun 25	355.89999 +4.30	358.10	353.10	354.90	160,462
02 Jun 25	351.60001 +1.10	353.20	346.90	348.70	113,267
30 May 25	350.50000 -3.30	359.90	350.50	353.20	399,771
29 May 25	353.79999 -0.80	361.70	352.10	361.20	66,814
28 May 25	354.60001 +1.90	360.40	353.20	354.00	156,468
27 May 25	352.70001 +4.40	354.00	347.70	348.30	101,839
26 May 25	348.29999 +8.80	349.70	346.80	346.80	47,688
23 May 25	339.50000 -3.90	350.40	334.80	343.50	163,529
22 May 25	343.39999 -0.40	344.90	340.00	343.00	102,344
21 May 25	343.79999 -0.20	347.90	340.80	345.00	121,461
20 May 25	344.00000 +5.90	344.00	337.80	340.00	144,099
19 May 25	338.10001 +3.90	338.70	328.60	331.70	89,902
16 May 25	334.20001 -2.20	339.20	333.10	338.00	101,511
15 May 25	336.39999 +7.70	339.30	327.10	328.50	121,373
14 May 25	328.70001 -2.10	332.20	324.40	330.50	90,765
13 May 25	330.79999 +2.90	332.70	327.70	329.20	110,954
12 May 25	327.89999 +4.80	330.60	316.70	323.00	167,061
09 May 25	323.10001 -3.40	325.70	321.40	324.30	114,754
08 May 25	326.50000 +7.70	326.50	320.90	322.10	95,554
07 May 25	318.79999 -3.30	325.90	317.50	324.80	119,662
06 May 25	322.10001 -1.30	322.30	307.70	313.00	272,791
05 May 25	323.39999 +4.40	324.10	316.90	317.70	127,580
02 May 25	319.00000 +15.10	319.30	308.00	309.90	182,545
30 Apr 25	303.89999 +4.40	306.80	299.30	300.80	172,303
29 Apr 25	299.50000 +5.10	305.80	296.60	299.70	194,321
28 Apr 25	294.39999 +3.30	298.40	292.60	293.40	211,342
25 Apr 25	291.10001 +12.90	293.40	281.10	281.80	223,179
24 Apr 25	278.20001 -1.50	279.90	274.10	279.30	129,426
23 Apr 25	279.70001 +10.50	280.80	270.20	272.90	156,420
22 Apr 25	269.20001 -5.00	274.10	266.60	271.00	180,084
17 Apr 25	274.20001 -1.30	276.70	267.80	276.20	186,424
16 Apr 25	275.50000 -1.00	276.10	271.70	275.80	126,388
15 Apr 25	276.50000 +0.80	278.00	269.70	275.70	345,099
14 Apr 25	275.70001 +6.80	278.50	272.40	274.70	190,014
11 Apr 25	268.89999 -16.60	290.00	265.50	288.10	354,151
10 Apr 25	285.50000 +14.10	307.00	283.60	298.70	311,088
09 Apr 25	271.39999 -9.70	276.80	261.00	268.30	305,160
08 Apr 25	281.10001 +12.90	283.40	272.10	273.00	327,403
07 Apr 25	268.20001 -18.30	283.00	249.60	260.10	458,849
04 Apr 25	286.50000 -25.30	311.00	278.20	309.70	363,990
03 Apr 25	311.79999 -11.90	317.70	292.00	295.90	216,447
02 Apr 25	323.70001 -3.90	331.50	318.00	327.70	87,764
01 Apr 25	327.60001 +7.30	330.10	319.70	321.00	140,564
31 Mar 25	320.29999 -6.20	327.40	319.70	324.00	152,072
28 Mar 25	326.50000 -11.00	336.90	325.50	335.00	131,697
27 Mar 25	337.50000 -0.30	338.70	330.30	335.00	95,855
26 Mar 25	337.79999 -5.90	343.20	335.50	343.20	113,478
25 Mar 25	343.70001 +2.20	346.30	338.30	341.20	124,115
24 Mar 25	341.50000 +1.40	344.30	339.60	341.50	65,880
21 Mar 25	340.10001 -4.60	344.20	334.80	341.60	226,776
20 Mar 25	344.70001 -1.30	347.60	332.70	341.20	175,812
19 Mar 25	346.00000 +8.30	346.30	334.00	337.70	174,140
18 Mar 25	337.70001 +2.90	341.00	333.00	336.00	170,859
17 Mar 25	334.79999 +2.90	336.50	332.10	335.60	124,983
14 Mar 25	331.89999 +9.70	334.90	321.90	323.00	160,916
13 Mar 25	322.20001 -8.10	331.80	322.20	331.10	126,493
12 Mar 25	330.29999 +12.50	332.10	318.50	320.50	212,725
11 Mar 25	317.79999 +9.50	320.20	310.50	311.00	301,329
10 Mar 25	308.29999 -20.70	336.20	307.10	333.00	275,574
07 Mar 25	329.00000 -19.80	348.20	326.70	347.00	339,012
06 Mar 25	348.79999 -2.60	353.10	340.00	353.00	238,972
05 Mar 25	351.39999 +13.10	356.00	343.60	344.20	220,540
04 Mar 25	338.29999 -7.20	351.10	337.60	348.50	286,496
03 Mar 25	345.50000 +11.50	347.90	336.60	341.80	205,472
28 Feb 25	334.00000 +10.40	334.00	322.60	323.30	408,608
27 Feb 25	323.60001 +4.50	326.60	316.30	319.20	258,386
26 Feb 25	319.10001 +10.10	319.60	314.30	314.60	175,367
25 Feb 25	309.00000 +1.30	313.00	304.90	308.00	207,349
24 Feb 25	307.70001 +2.20	308.00	301.90	303.60	163,700
21 Feb 25	305.50000 -8.10	314.20	305.50	312.60	264,075
20 Feb 25	313.60001 -15.30	330.00	313.60	330.00	288,616
19 Feb 25	328.89999 -17.30	342.90	322.70	331.50	472,903
18 Feb 25	346.20001 +4.20	348.30	342.40	345.00	127,844
17 Feb 25	342.00000 +8.00	342.30	336.20	336.90	115,369
14 Feb 25	334.00000 -1.00	335.10	329.60	332.70	121,910
13 Feb 25	335.00000 +0.80	338.70	324.60	324.60	126,089
12 Feb 25	334.20001 +3.40	334.20	329.30	331.70	69,825
11 Feb 25	330.79999 +0.40	332.70	328.80	331.50	58,081
10 Feb 25	330.39999 +3.50	332.10	326.00	326.20	69,000
07 Feb 25	326.89999 -0.90	330.50	326.50	327.90	91,669
06 Feb 25	327.79999 -2.60	331.70	325.20	330.50	92,477
05 Feb 25	330.39999 +1.60	331.60	325.20	328.50	76,908
04 Feb 25	328.79999 -4.50	335.50	328.80	334.60	41,709
03 Feb 25	333.29999 +2.60	334.10	326.60	327.80	93,510
31 Jan 25	330.70001 +3.20	333.60	327.50	328.50	92,427
30 Jan 25	327.50000 -0.40	333.20	325.40	328.90	69,955
29 Jan 25	327.89999 -4.20	336.40	327.80	334.00	84,784
28 Jan 25	332.10001 +6.90	334.80	323.30	323.80	109,763
27 Jan 25	325.20001 -1.90	327.70	320.20	322.00	135,077
24 Jan 25	327.10001 -22.80	340.20	326.40	335.00	355,434
23 Jan 25	349.89999 +7.90	350.20	341.10	343.20	124,046
22 Jan 25	342.00000 +7.20	342.90	335.00	336.10	80,389
21 Jan 25	334.79999 +2.90	335.10	331.70	332.50	63,476
20 Jan 25	331.89999 -3.10	336.60	331.90	334.60	78,742
17 Jan 25	335.00000 +6.30	335.00	328.20	329.70	129,224
16 Jan 25	328.70001 +5.70	331.50	322.00	323.50	111,327
15 Jan 25	323.00000 -1.20	324.10	318.50	323.80	114,989
14 Jan 25	324.20001 +0.10	325.90	322.00	323.40	78,766
13 Jan 25	324.10001 +0.10	324.30	316.60	324.30	81,762
10 Jan 25	324.00000 +2.10	325.90	321.50	321.90	78,823
09 Jan 25	321.89999 -2.40	326.10	321.20	324.70	65,271
08 Jan 25	324.29999 +5.40	325.60	318.80	319.20	86,135
07 Jan 25	318.89999 +1.10	321.30	316.80	319.50	74,848
06 Jan 25	317.79999 +0.20	318.00	308.70	316.30	101,173
03 Jan 25	317.60001 -4.10	321.50	315.30	321.50	91,235
02 Jan 25	321.70001 -0.30	322.10	317.30	321.60	89,159
30 Dec 24	322.00000 +0.50	322.00	319.20	321.00	58,885
27 Dec 24	321.50000 +3.70	321.50	317.20	320.40	64,418
23 Dec 24	317.79999 -4.80	322.50	317.80	322.00	58,768
20 Dec 24	322.60001 -0.70	322.60	317.30	321.50	193,035
19 Dec 24	323.29999 +0.20	328.70	322.20	323.00	146,855
18 Dec 24	323.10001 -1.30	325.50	323.10	323.60	83,449
17 Dec 24	324.39999 -2.10	330.10	322.40	327.50	95,939
16 Dec 24	326.50000 +3.60	327.10	323.00	323.20	71,823
13 Dec 24	322.89999 -2.50	326.40	322.60	325.40	101,989
12 Dec 24	325.39999 +2.50	327.90	322.10	322.50	103,890
11 Dec 24	322.89999 +3.40	323.00	317.80	319.90	77,132
10 Dec 24	319.50000 +0.80	321.30	317.50	319.00	127,145
09 Dec 24	318.70001 -4.50	324.70	317.90	322.00	144,806
06 Dec 24	323.20001 -2.00	324.70	321.30	324.00	85,252
05 Dec 24	325.20001 -2.40	332.60	322.10	326.60	142,173
04 Dec 24	327.60001 +3.50	329.50	323.70	325.00	106,679
03 Dec 24	324.10001 +3.40	326.20	321.40	321.50	122,878
02 Dec 24	320.70001 -1.50	325.70	319.20	325.70	136,373
29 Nov 24	322.20001 +9.20	325.80	311.40	313.40	215,938
28 Nov 24	313.00000 +1.20	314.30	311.80	314.30	73,532
27 Nov 24	311.79999 -5.00	317.00	310.60	317.00	108,435
26 Nov 24	316.79999 +6.00	317.30	311.90	312.20	162,012
25 Nov 24	310.79999 -7.60	320.80	310.80	319.90	400,566
22 Nov 24	318.39999 +4.90	318.40	312.40	314.70	105,023
21 Nov 24	313.50000 +5.30	314.30	306.80	309.50	86,588
20 Nov 24	308.20001 -0.20	311.90	308.20	310.70	74,731
19 Nov 24	308.39999 -2.60	313.00	307.10	311.00	129,666
18 Nov 24	311.00000 +3.70	311.00	306.80	307.60	66,022
15 Nov 24	307.29999 -5.60	312.00	306.90	311.20	111,682
14 Nov 24	312.89999 +2.70	316.40	311.30	311.30	97,076
13 Nov 24	310.20001 -3.10	312.90	308.30	308.90	124,071
12 Nov 24	313.29999 -4.70	318.00	312.80	316.60	139,058
11 Nov 24	318.00000 +3.50	327.20	315.50	322.40	221,981
08 Nov 24	314.50000 -2.70	320.50	314.50	318.40	92,236
07 Nov 24	317.20001 +0.30	319.20	314.60	316.60	101,407
06 Nov 24	316.89999 +5.00	321.70	315.90	318.00	121,276
05 Nov 24	311.89999 +6.60	311.90	305.00	305.60	71,773
04 Nov 24	305.29999 -0.80	307.20	304.20	305.90	71,237
01 Nov 24	306.10001 +5.40	306.40	300.10	300.40	131,072
31 Oct 24	300.70001 -5.30	303.60	296.00	299.10	145,392
30 Oct 24	306.00000 +0.10	307.50	303.90	305.40	79,054
29 Oct 24	305.89999 -1.30	310.40	305.50	309.10	84,154
28 Oct 24	307.20001 -1.80	312.00	306.40	309.80	73,431
25 Oct 24	309.00000 -3.60	314.00	309.00	313.30	87,850
24 Oct 24	312.60001 +4.40	314.80	309.20	312.30	144,507
23 Oct 24	308.20001 -2.30	311.70	307.50	308.80	110,940
22 Oct 24	310.50000 +1.00	312.20	308.80	309.30	108,948
21 Oct 24	309.50000 -1.50	312.50	309.30	310.50	107,354
18 Oct 24	311.00000 -1.70	312.20	309.20	311.10	123,795
17 Oct 24	312.70001 +3.90	313.20	308.40	309.00	100,491
16 Oct 24	308.79999 +4.90	308.80	302.60	302.90	183,208
15 Oct 24	303.89999 +14.30	308.30	293.00	293.10	308,871
14 Oct 24	289.60001 +3.60	289.90	287.30	287.30	104,918
11 Oct 24	286.00000 +1.10	287.30	282.40	285.50	154,527
10 Oct 24	284.89999 -1.10	288.40	283.80	284.90	72,134
09 Oct 24	286.00000 +0.80	287.50	283.90	287.20	115,898
08 Oct 24	285.20001 +2.80	285.50	282.20	284.60	112,298
07 Oct 24	282.39999 -1.80	285.60	281.10	285.10	62,439
04 Oct 24	284.20001 +1.20	285.40	281.50	282.50	112,260
03 Oct 24	283.00000 +0.40	285.20	281.70	283.00	92,588
02 Oct 24	282.60001 -3.50	286.50	280.10	285.50	122,024
01 Oct 24	286.10001 +6.10	286.40	281.50	281.50	146,121
30 Sep 24	280.00000 -1.10	281.10	277.20	280.60	124,652
27 Sep 24	281.10001 -3.50	285.30	280.50	284.90	117,636
26 Sep 24	284.60001 +2.10	285.10	282.50	284.40	83,392
25 Sep 24	282.50000 -0.20	283.60	281.30	282.20	68,935
24 Sep 24	282.70001 +2.50	283.50	277.80	280.50	78,996
23 Sep 24	280.20001 +1.70	280.30	277.60	279.90	55,103
20 Sep 24	278.50000 +2.20	280.00	277.30	278.30	213,346
19 Sep 24	276.29999 +6.00	278.00	270.00	271.40	86,033
18 Sep 24	270.29999 +0.60	273.40	269.20	269.20	84,130
17 Sep 24	269.70001 -6.70	278.70	269.10	277.60	105,558
16 Sep 24	276.39999 -2.80	279.30	269.20	272.00	121,262
13 Sep 24	279.20001 +3.80	279.90	274.50	275.70	78,206
12 Sep 24	275.39999 +2.50	276.70	274.40	274.60	86,317
11 Sep 24	272.89999 +0.20	275.30	270.40	274.30	107,005
10 Sep 24	272.70001 +2.40	274.10	269.70	270.00	46,463
09 Sep 24	270.29999 +2.80	271.00	267.30	268.00	58,579
06 Sep 24	267.50000 +2.00	273.40	264.70	264.80	92,240
05 Sep 24	265.50000 -1.60	267.00	262.10	266.60	69,382
04 Sep 24	267.10001 +2.00	267.10	260.10	261.40	74,302
03 Sep 24	265.10001 -1.30	269.90	264.70	267.40	67,147
02 Sep 24	266.39999 -3.60	271.00	266.20	271.00	82,890
30 Aug 24	270.00000 -1.10	271.50	269.40	270.50	118,214
29 Aug 24	271.10001 +1.90	271.20	267.90	269.00	53,752
28 Aug 24	269.20001 +2.00	270.40	267.50	268.00	57,470
27 Aug 24	267.20001 +1.80	267.60	264.90	265.90	50,824
26 Aug 24	265.39999 -2.10	267.20	262.30	266.60	51,805
23 Aug 24	267.50000 +1.40	268.00	264.80	266.00	52,825
22 Aug 24	266.10001 +1.10	268.30	265.40	265.40	76,115
21 Aug 24	265.00000 -2.00	267.60	264.70	267.30	59,671
20 Aug 24	267.00000 -1.90	270.80	266.00	269.30	63,483
19 Aug 24	268.89999 +0.60	270.00	265.40	267.30	76,242
16 Aug 24	268.29999 +0.90	268.30	266.20	267.90	104,822
15 Aug 24	267.39999 +2.10	268.00	264.10	266.00	67,114
14 Aug 24	265.29999 +2.90	266.70	262.50	263.60	70,772
13 Aug 24	262.39999 +3.80	262.40	259.00	259.50	65,653
12 Aug 24	258.60001 +0.60	260.00	257.90	259.00	49,734
09 Aug 24	258.00000 -0.50	259.90	257.50	258.70	72,568
08 Aug 24	258.50000 -4.10	261.60	257.80	260.80	74,638
07 Aug 24	262.60001 +5.70	262.60	258.80	260.00	111,010
06 Aug 24	256.89999 +4.00	258.20	252.90	256.70	99,483
05 Aug 24	252.89999 -3.70	255.40	245.60	253.20	166,908
02 Aug 24	256.60001 -3.50	262.50	253.10	255.00	173,030
01 Aug 24	260.10001 -1.60	279.10	260.10	272.10	383,129
31 Jul 24	261.70001 +2.00	264.90	259.10	260.50	122,732
30 Jul 24	259.70001 +4.70	261.10	253.80	255.80	155,573
29 Jul 24	255.00000 -2.90	258.60	253.60	257.70	62,726
26 Jul 24	257.89999 +4.40	258.20	254.00	254.00	159,144
25 Jul 24	253.50000 +0.40	254.00	245.80	247.20	148,260
24 Jul 24	253.10001 -0.10	255.40	250.20	251.80	88,972
23 Jul 24	253.20000 +5.50	253.50	245.00	248.20	76,240
22 Jul 24	247.70000 -0.10	249.60	246.40	248.40	63,194
19 Jul 24	247.80000 +1.90	248.20	244.60	245.00	81,942
18 Jul 24	245.89999 -3.10	250.50	245.90	249.50	46,462
17 Jul 24	249.00000 -1.80	253.30	249.00	250.20	77,576
16 Jul 24	250.80000 +0.50	251.00	248.00	249.40	102,447
15 Jul 24	250.30000 -1.30	253.40	249.90	251.10	79,164
12 Jul 24	251.60001 +6.40	254.60	245.60	246.40	130,003
11 Jul 24	245.20000 -1.50	248.10	244.00	248.10	85,166
10 Jul 24	246.70000 -2.50	249.30	244.80	248.00	145,689
09 Jul 24	249.20000 -4.50	254.00	248.60	253.10	134,768
08 Jul 24	253.70000 +0.90	256.70	253.70	255.90	136,583
05 Jul 24	252.80000 -0.20	257.20	251.90	253.50	145,547
04 Jul 24	253.00000 +2.00	255.40	251.10	251.10	152,027
03 Jul 24	251.00000 +6.40	252.10	243.60	244.30	267,482
02 Jul 24	244.60001 +8.00	244.60	235.90	236.60	213,035
01 Jul 24	236.60001 -2.20	240.80	234.00	239.90	104,694
28 Jun 24	238.80000 +5.60	242.80	232.70	234.30	265,967
27 Jun 24	233.20000 +12.30	233.20	221.00	222.40	217,580
26 Jun 24	220.89999 +0.10	222.00	216.30	221.80	110,635
25 Jun 24	220.80000 -8.00	223.00	210.80	212.90	310,181
24 Jun 24	228.80000 +0.20	230.10	226.30	228.40	54,936
21 Jun 24	228.60001 +0.70	229.30	225.40	227.70	242,339
20 Jun 24	227.89999 +4.30	228.60	224.40	224.70	119,337
19 Jun 24	223.60001 -1.40	225.90	222.50	225.70	62,826
18 Jun 24	225.00000 +0.00	230.30	223.60	227.00	143,081
17 Jun 24	225.00000 +0.60	227.50	222.90	225.00	71,732
14 Jun 24	224.39999 -5.20	231.60	223.30	230.00	121,787
13 Jun 24	229.60001 -5.90	235.40	229.20	234.50	73,044
12 Jun 24	235.50000 +5.50	236.00	230.30	231.20	88,778
11 Jun 24	230.00000 -3.40	235.90	229.30	233.80	95,271
10 Jun 24	233.39999 +4.70	233.40	226.60	227.10	73,646
07 Jun 24	228.70000 +0.00	231.00	228.40	229.10	57,477
06 Jun 24	228.70000 -0.60	232.10	227.20	230.00	66,314
05 Jun 24	229.30000 +1.30	229.50	227.50	228.60	49,523
04 Jun 24	228.00000 +0.00	228.80	226.10	227.40	62,099
03 Jun 24	228.00000 -0.50	231.10	227.20	229.70	53,835
31 May 24	228.50000 -2.40	235.50	226.80	229.70	351,308
30 May 24	230.89999 +0.30	232.10	229.30	230.50	78,138
29 May 24	230.60001 +0.80	231.70	229.10	229.20	82,272
28 May 24	229.80000 -4.30	234.70	228.10	234.30	81,423
27 May 24	234.10001 -0.20	234.60	232.80	233.60	51,877
24 May 24	234.30000 +0.00	234.60	231.20	232.50	91,691
23 May 24	234.30000 +7.20	234.30	226.10	227.30	97,498
22 May 24	227.10001 -2.60	231.00	227.10	229.70	94,324
21 May 24	229.70000 -2.40	232.10	227.30	231.10	101,358
20 May 24	232.10001 +3.40	233.50	229.20	229.50	54,793
17 May 24	228.70000 -6.10	234.80	228.00	234.00	161,967
16 May 24	234.80000 -2.70	240.70	234.80	238.20	156,977
15 May 24	237.50000 +2.50	238.30	235.30	235.30	83,932
14 May 24	235.00000 +0.70	236.40	233.50	234.20	76,751
13 May 24	234.30000 +0.90	235.00	232.50	233.40	87,921
10 May 24	233.39999 -1.20	236.00	233.40	235.60	135,851
09 May 24	234.60001 +2.40	235.40	229.50	229.50	86,120
08 May 24	232.20000 +3.00	235.10	229.50	229.50	138,538
07 May 24	229.20000 +3.00	231.60	226.90	228.00	127,651
06 May 24	226.20000 -0.10	228.80	225.90	226.00	59,591
03 May 24	226.30000 +6.00	228.90	221.30	221.80	159,879
02 May 24	220.30000 -6.30	226.00	216.50	224.50	258,330
30 Apr 24	226.60001 +1.50	229.40	225.70	227.80	171,277
29 Apr 24	225.10001 +1.70	226.20	222.80	224.80	130,591
26 Apr 24	223.39999 +3.30	224.00	217.90	219.70	105,370
25 Apr 24	220.10001 -3.40	223.10	217.00	222.80	167,851
24 Apr 24	223.50000 -0.60	224.90	222.30	222.30	209,122
23 Apr 24	224.10001 +6.70	224.10	215.00	217.70	203,443
22 Apr 24	217.39999 +5.50	217.40	212.70	213.00	135,395
19 Apr 24	211.89999 -1.50	213.10	208.70	212.10	171,252
18 Apr 24	213.39999 +1.40	213.90	210.10	212.70	96,900
17 Apr 24	212.00000 -0.60	212.60	210.30	212.10	105,896
16 Apr 24	212.60001 -4.00	214.00	211.10	213.80	151,833
15 Apr 24	216.60001 -0.60	219.70	215.50	217.00	78,590
12 Apr 24	217.20000 +3.50	219.00	215.30	215.60	132,321
11 Apr 24	213.70000 -1.30	217.00	212.20	215.90	139,781
10 Apr 24	215.00000 -3.70	219.10	211.70	218.90	264,364
09 Apr 24	218.70000 -6.80	225.00	216.30	224.40	243,452
08 Apr 24	225.50000 -5.00	233.70	223.90	231.00	259,568
05 Apr 24	230.50000 -1.40	231.00	227.40	230.00	130,365
04 Apr 24	231.89999 -1.10	234.00	231.00	233.30	127,404
03 Apr 24	233.00000 -1.50	234.20	225.60	234.20	185,223
02 Apr 24	234.50000 -0.70	239.50	234.10	235.30	118,678
28 Mar 24	235.20000 +2.10	237.00	232.00	233.50	109,089
27 Mar 24	233.10001 -0.10	235.50	232.00	233.40	91,026
26 Mar 24	233.20000 +1.30	235.40	231.00	231.80	102,462
25 Mar 24	231.89999 +1.90	232.00	229.70	230.60	100,062
22 Mar 24	230.00000 +5.20	230.00	225.00	225.40	120,910
21 Mar 24	224.80000 -4.10	231.00	223.80	230.50	161,733
20 Mar 24	228.89999 +1.10	231.10	227.50	227.60	107,207
19 Mar 24	227.80000 +3.50	228.20	223.90	225.30	99,635
18 Mar 24	224.30000 -0.30	225.90	223.40	224.70	92,838
15 Mar 24	224.60001 +1.20	224.60	220.00	223.40	426,042
14 Mar 24	223.39999 -0.30	226.40	222.00	223.50	136,172
13 Mar 24	223.70000 +3.50	223.90	217.70	220.50	137,237
12 Mar 24	220.20000 -5.60	223.00	217.80	221.40	215,230
11 Mar 24	225.80000 -2.60	227.00	224.40	227.00	108,518
08 Mar 24	228.39999 -1.80	230.40	225.10	230.00	159,080
07 Mar 24	230.20000 +3.10	230.30	225.70	226.50	101,832
06 Mar 24	227.10001 -0.70	230.60	225.30	229.50	165,759
05 Mar 24	227.80000 +2.70	229.20	225.10	225.10	127,868
04 Mar 24	225.10001 +5.90	226.30	221.10	221.10	182,997
01 Mar 24	219.20000 -3.10	224.50	216.80	222.60	169,061
29 Feb 24	222.30000 +3.40	224.70	215.50	218.90	341,662
28 Feb 24	218.89999 +4.60	219.50	214.20	215.50	136,709
27 Feb 24	214.30000 -1.00	215.30	212.80	215.20	125,793
26 Feb 24	215.30000 -0.20	217.30	215.10	216.40	132,542
23 Feb 24	215.50000 -0.60	217.20	212.00	215.70	241,207
22 Feb 24	216.10001 -7.00	220.70	211.60	213.00	390,983
21 Feb 24	223.10001 -0.40	224.10	221.20	223.70	97,210
20 Feb 24	223.50000 -1.60	224.70	222.40	224.70	77,224
19 Feb 24	225.10001 -1.90	225.90	222.30	225.00	94,155
16 Feb 24	227.00000 +4.90	227.00	221.80	222.00	122,021
15 Feb 24	222.10001 +1.80	226.00	220.70	220.70	133,953
14 Feb 24	220.30000 +3.20	222.70	217.90	218.00	96,969
13 Feb 24	217.10001 -0.80	218.30	215.30	217.80	97,365
12 Feb 24	217.89999 -0.10	220.30	217.90	218.60	78,045
09 Feb 24	218.00000 -0.30	220.00	215.30	218.80	143,775
08 Feb 24	218.30000 +0.80	218.30	216.20	218.10	88,007
07 Feb 24	217.50000 +1.00	218.50	216.40	216.90	78,906
06 Feb 24	216.50000 +3.50	216.90	212.60	213.90	164,722
05 Feb 24	213.00000 -0.40	214.00	211.10	214.00	83,371
02 Feb 24	213.39999 +2.10	215.00	211.80	212.50	106,159
01 Feb 24	211.30000 -2.40	214.50	210.80	213.80	96,374
31 Jan 24	213.70000 -2.30	215.90	209.40	211.00	184,321
30 Jan 24	216.00000 -5.20	221.40	215.00	221.00	137,856
29 Jan 24	221.20000 +3.70	221.30	216.70	217.80	163,874
26 Jan 24	217.50000 -1.40	219.50	214.80	219.30	137,056
25 Jan 24	218.89999 +1.20	219.70	215.80	217.90	140,971
24 Jan 24	217.70000 -0.70	221.50	217.00	219.60	195,842
23 Jan 24	218.39999 +8.80	221.10	207.20	210.80	434,161
22 Jan 24	209.60001 +0.90	210.10	208.30	208.70	104,550
19 Jan 24	208.70000 -2.10	211.50	207.90	210.20	113,268
18 Jan 24	210.80000 +4.90	214.20	207.50	207.50	257,744
17 Jan 24	205.89999 +0.60	205.90	202.70	202.80	187,213
16 Jan 24	205.30000 -0.60	205.60	203.10	204.40	139,451
15 Jan 24	205.89999 +1.60	206.00	203.70	204.60	129,382
12 Jan 24	204.30000 +1.90	204.80	201.70	203.10	152,002
11 Jan 24	202.39999 +0.00	204.70	200.40	202.30	116,541
10 Jan 24	202.39999 +1.60	202.40	199.20	200.80	100,999
09 Jan 24	200.80000 +2.55	202.10	198.95	199.00	102,748
08 Jan 24	198.25000 +1.95	198.90	195.25	195.70	92,889
05 Jan 24	196.30000 -0.50	196.50	193.30	195.10	86,130
04 Jan 24	196.80000 +3.00	196.85	192.65	193.45	124,368
03 Jan 24	193.80000 -1.25	195.65	193.25	194.95	84,881
02 Jan 24	195.05000 -0.20	198.35	192.95	195.80	102,816
29 Dec 23	195.25000 +1.20	195.70	193.85	194.75	67,587
28 Dec 23	194.05000 -0.10	196.35	194.05	194.05	101,999
27 Dec 23	194.14999 +1.15	194.90	192.50	194.00	83,720
22 Dec 23	193.00000 -1.15	194.20	192.05	193.65	85,827
21 Dec 23	194.14999 +0.85	194.95	192.00	192.00	140,009
20 Dec 23	193.30000 +2.15	193.30	190.20	190.40	142,129
19 Dec 23	191.14999 +2.00	191.15	187.00	188.40	196,794
18 Dec 23	189.14999 -0.20	189.15	186.75	188.00	127,962
15 Dec 23	189.35001 +4.65	189.45	184.80	185.90	436,564
14 Dec 23	184.70000 -2.85	190.55	183.45	190.55	340,167
13 Dec 23	187.55000 +3.35	188.30	183.85	184.00	212,729
12 Dec 23	184.20000 -1.75	184.55	173.60	182.00	517,144
11 Dec 23	185.95000 -4.05	190.90	185.70	190.00	176,235
08 Dec 23	190.00000 +0.15	190.00	184.10	185.75	217,306
07 Dec 23	189.85001 +0.40	193.95	189.75	190.25	187,676
06 Dec 23	189.45000 +2.50	191.10	186.35	187.50	134,788
05 Dec 23	186.95000 -0.90	188.35	185.45	187.75	124,931
04 Dec 23	187.85001 -4.65	192.80	187.85	192.30	117,348
01 Dec 23	192.50000 +4.75	192.50	188.00	188.20	159,143
30 Nov 23	187.75000 -0.10	188.50	186.00	187.80	242,685
29 Nov 23	187.85001 +0.80	188.90	187.00	187.80	93,205
28 Nov 23	187.05000 +1.65	187.50	184.35	184.75	107,192
27 Nov 23	185.39999 -2.70	188.10	184.75	187.75	124,307
24 Nov 23	188.10001 +0.75	189.20	187.30	187.80	100,449
23 Nov 23	187.35001 -0.70	188.25	186.85	188.00	84,799
22 Nov 23	188.05000 +0.15	188.85	187.00	188.00	105,989
21 Nov 23	187.89999 +2.05	189.00	185.10	185.45	122,436
20 Nov 23	185.85001 -0.15	189.05	185.65	186.30	99,239
17 Nov 23	186.00000 +2.10	186.55	183.90	184.30	129,204
16 Nov 23	183.89999 +0.30	185.20	182.70	183.40	109,205
15 Nov 23	183.60001 +0.05	184.35	181.95	183.25	130,195
14 Nov 23	183.55000 -0.50	184.90	181.20	184.00	200,442
13 Nov 23	184.05000 +2.00	185.80	182.45	182.65	136,629
10 Nov 23	182.05000 -1.35	183.50	181.05	183.05	137,192
09 Nov 23	183.39999 +1.00	183.80	180.95	182.40	114,038
08 Nov 23	182.39999 +1.45	184.75	179.25	180.05	129,352
07 Nov 23	180.95000 -0.40	183.25	180.10	181.00	190,826
06 Nov 23	181.35001 -1.95	183.80	181.00	183.15	142,493
03 Nov 23	183.30000 +2.05	184.90	180.75	182.00	174,351
02 Nov 23	181.25000 +0.95	183.40	180.85	181.00	203,086
01 Nov 23	180.30000 +3.30	183.10	177.15	178.30	188,831
31 Oct 23	177.00000 -0.65	178.70	174.25	178.70	199,261
30 Oct 23	177.64999 +2.70	179.80	176.55	177.95	245,700
27 Oct 23	174.95000 -4.95	183.60	174.45	180.00	334,972
26 Oct 23	179.89999 +1.50	181.50	175.25	175.45	276,139
25 Oct 23	178.39999 +1.95	179.50	174.30	176.40	311,282
24 Oct 23	176.45000 +10.15	178.30	164.75	166.35	586,869
23 Oct 23	166.30000 +1.60	166.40	162.75	164.10	135,004
20 Oct 23	164.70000 -2.35	166.25	162.55	164.60	235,015
19 Oct 23	167.05000 +0.60	167.05	163.15	165.00	185,491
18 Oct 23	166.45000 -1.75	168.20	165.75	168.20	150,890
17 Oct 23	168.20000 +0.25	169.75	166.45	168.00	160,228
16 Oct 23	167.95000 +0.00	170.40	166.10	169.25	191,640
13 Oct 23	167.95000 -1.20	171.00	167.00	168.95	181,399
12 Oct 23	169.14999 -1.80	171.90	168.90	171.30	158,268
11 Oct 23	170.95000 +0.60	170.95	168.75	170.00	227,547
10 Oct 23	170.35001 +5.50	171.15	166.95	167.00	214,144
09 Oct 23	164.85001 -0.10	166.55	163.70	165.90	231,343
06 Oct 23	164.95000 -0.85	166.25	162.10	165.10	178,508
05 Oct 23	165.80000 +0.55	166.70	163.85	165.35	135,663
04 Oct 23	165.25000 -1.65	166.50	164.25	165.90	129,432
03 Oct 23	166.89999 -2.55	171.20	166.90	168.65	160,713
02 Oct 23	169.45000 -2.30	173.00	168.80	171.55	258,844
29 Sep 23	171.75000 -2.10	174.35	170.55	172.85	370,902
28 Sep 23	173.85001 +6.45	173.85	167.55	170.40	510,020
27 Sep 23	167.39999 +3.80	167.50	162.15	162.60	231,645
26 Sep 23	163.60001 +2.15	165.65	158.60	160.30	246,322
25 Sep 23	161.45000 -0.25	163.45	159.55	161.40	185,649
22 Sep 23	161.70000 +0.50	165.40	161.10	163.50	288,236
21 Sep 23	161.20000 -1.40	161.80	158.20	160.50	323,503
20 Sep 23	162.60001 +0.15	165.25	161.50	163.00	246,559
19 Sep 23	162.45000 -5.40	167.20	161.30	167.00	522,282
18 Sep 23	167.85001 -6.15	174.05	167.45	174.00	281,171
15 Sep 23	174.00000 +0.00	176.00	172.85	175.20	388,076
14 Sep 23	174.00000 -0.70	176.35	170.80	175.50	588,348
13 Sep 23	174.70000 +4.55	177.65	166.65	169.00	752,803
12 Sep 23	170.14999 -12.60	183.95	162.40	181.60	1,085,379
11 Sep 23	182.75000 -25.15	209.40	182.70	206.80	854,357
08 Sep 23	207.89999 -6.60	215.40	206.80	215.00	153,681
07 Sep 23	214.50000 +3.90	215.90	212.10	212.70	184,240
06 Sep 23	210.60001 -1.90	212.20	210.40	211.50	82,278
05 Sep 23	212.50000 -0.80	213.80	211.70	212.20	68,943
04 Sep 23	213.30000 -0.60	215.30	212.40	214.10	48,811
01 Sep 23	213.89999 -1.90	217.40	213.70	214.60	117,213
31 Aug 23	215.80000 +3.00	217.60	213.20	214.30	292,132
30 Aug 23	212.80000 +5.40	213.40	207.40	207.60	198,002
29 Aug 23	207.39999 +0.10	208.30	205.60	208.30	83,192
28 Aug 23	207.30000 +2.70	207.70	204.80	205.90	73,926
25 Aug 23	204.60001 +0.70	206.70	202.60	203.70	103,883
24 Aug 23	203.89999 -0.40	207.80	203.60	206.10	86,380
23 Aug 23	204.30000 +0.60	205.30	203.90	204.50	68,140
22 Aug 23	203.70000 -1.10	206.20	203.50	205.40	77,450
21 Aug 23	204.80000 +3.10	206.30	201.80	201.80	114,941
18 Aug 23	201.70000 -1.30	202.50	199.80	202.30	97,053
17 Aug 23	203.00000 -0.50	204.30	201.40	202.40	94,877
16 Aug 23	203.50000 -1.80	206.50	203.50	204.70	85,122
15 Aug 23	205.30000 -3.20	208.70	204.40	208.70	92,375
14 Aug 23	208.50000 +0.90	208.90	206.40	207.50	80,966
11 Aug 23	207.60001 -2.00	210.50	207.60	208.50	112,357
10 Aug 23	209.60001 -1.80	212.80	209.20	211.80	164,934
09 Aug 23	211.39999 -0.20	213.70	211.30	212.40	101,379
08 Aug 23	211.60001 -2.60	213.20	210.40	213.20	91,266
07 Aug 23	214.20000 +0.50	214.80	212.40	213.20	68,026
04 Aug 23	213.70000 +3.20	214.00	210.90	211.00	120,390
03 Aug 23	210.50000 -4.40	214.70	208.20	213.40	171,822
02 Aug 23	214.89999 -0.20	216.50	213.00	213.00	253,151
01 Aug 23	215.10001 +2.80	217.20	212.20	212.30	213,529
31 Jul 23	212.30000 +1.10	213.60	210.40	211.40	156,405
28 Jul 23	211.20000 +1.40	212.10	208.50	208.80	176,529
27 Jul 23	209.80000 +1.30	212.00	205.70	210.60	357,545
26 Jul 23	208.50000 -4.50	214.80	204.20	213.70	460,991
25 Jul 23	213.00000 -16.10	228.90	208.90	228.30	501,652
24 Jul 23	229.10001 +3.60	229.40	223.00	224.20	91,284
21 Jul 23	225.50000 -0.50	226.40	224.40	226.40	69,224
20 Jul 23	226.00000 +1.90	226.00	222.30	223.60	73,772
19 Jul 23	224.10001 -1.10	226.70	223.00	225.70	88,225
18 Jul 23	225.20000 +1.10	225.70	221.90	224.20	62,143
17 Jul 23	224.10001 +0.10	225.30	222.90	222.90	54,504
14 Jul 23	224.00000 -2.20	226.70	223.50	226.70	99,232
13 Jul 23	226.20000 -0.90	227.30	223.60	226.70	93,428
12 Jul 23	227.10001 +0.90	228.00	225.90	227.70	82,043
11 Jul 23	226.20000 -1.40	229.30	224.10	229.10	77,431
10 Jul 23	227.60001 +4.50	229.10	222.70	222.70	133,802
07 Jul 23	223.10001 +1.10	224.90	216.80	220.90	214,358
06 Jul 23	222.00000 -11.30	232.40	221.00	232.10	179,061
05 Jul 23	233.30000 +1.60	233.80	230.30	230.50	131,751
04 Jul 23	231.70000 -4.20	235.80	230.50	235.80	64,982
03 Jul 23	235.89999 -1.50	238.90	235.90	237.80	100,705
30 Jun 23	237.39999 +1.40	238.00	234.30	236.30	124,774
29 Jun 23	236.00000 -1.60	238.40	235.40	237.90	52,241
28 Jun 23	237.60001 +1.30	239.40	235.90	237.90	90,964
27 Jun 23	236.30000 +1.20	236.90	232.10	235.60	96,961
26 Jun 23	235.10001 -2.20	237.80	234.30	237.80	138,109
23 Jun 23	237.30000 +3.90	238.20	230.50	233.30	110,422
22 Jun 23	233.39999 -2.70	235.10	230.30	235.00	122,285
21 Jun 23	236.10001 -2.80	241.50	235.90	240.90	96,900
20 Jun 23	238.89999 +2.70	241.40	234.50	236.00	143,119
19 Jun 23	236.20000 +9.50	237.50	231.00	231.80	251,133
16 Jun 23	226.70000 +0.70	227.50	224.40	226.20	434,907
15 Jun 23	226.00000 -0.30	227.00	224.30	225.30	135,181
14 Jun 23	226.30000 -4.00	230.00	226.30	230.00	115,727
13 Jun 23	230.30000 +1.10	231.20	227.30	230.60	147,432
12 Jun 23	229.20000 +4.10	230.20	226.40	226.50	135,083
09 Jun 23	225.10001 +3.80	226.80	221.50	221.80	139,886
08 Jun 23	221.30000 +0.00	221.40	217.40	220.30	75,593
07 Jun 23	221.30000 -0.20	223.20	221.00	222.00	109,475
06 Jun 23	221.50000 +3.60	222.00	217.00	217.10	123,275
05 Jun 23	217.89999 -1.80	221.20	217.00	220.80	97,987
02 Jun 23	219.70000 +1.70	220.10	215.90	219.50	137,382
01 Jun 23	218.00000 +2.20	218.80	216.70	217.30	135,577
31 May 23	215.80000 -4.50	220.40	215.40	217.20	501,960
30 May 23	220.30000 -2.20	222.80	219.80	222.80	78,799
29 May 23	222.50000 +0.40	223.60	221.70	223.60	24,710
26 May 23	222.10001 +1.10	223.10	218.70	221.90	106,026
25 May 23	221.00000 +0.30	221.90	219.00	221.20	82,867
24 May 23	220.70000 -3.50	222.70	217.60	222.70	123,148
23 May 23	224.20000 -5.60	230.00	223.90	229.20	124,382
22 May 23	229.80000 +0.30	232.20	228.80	230.00	124,331
19 May 23	229.50000 -2.90	233.60	229.20	233.30	170,226
18 May 23	232.39999 -3.20	238.50	231.10	237.00	165,962
17 May 23	235.60001 +3.00	237.60	231.30	231.40	129,311
16 May 23	232.60001 +4.30	232.90	228.40	228.60	120,917
15 May 23	228.30000 -0.50	229.40	227.20	229.00	72,594
12 May 23	228.80000 +0.10	229.70	227.10	227.40	120,575
11 May 23	228.70000 +0.70	231.60	226.30	229.20	169,671
10 May 23	228.00000 +0.80	229.30	225.90	227.30	96,452
09 May 23	227.20000 +1.60	227.30	224.00	225.00	96,897
08 May 23	225.60001 -2.30	228.40	224.70	228.20	104,315
05 May 23	227.89999 -1.30	230.40	225.30	230.00	132,481
04 May 23	229.20000 -8.40	237.20	229.10	237.20	168,308
03 May 23	237.60001 +1.40	239.20	236.20	237.00	72,744
02 May 23	236.20000 -1.50	238.40	235.20	238.30	136,823
28 Apr 23	237.70000 +0.40	241.20	234.00	239.20	114,674
27 Apr 23	237.30000 -1.30	240.20	236.20	237.00	106,733
26 Apr 23	238.60001 -0.80	240.50	229.90	239.40	245,977
25 Apr 23	239.39999 -3.90	242.40	238.80	242.00	139,785
24 Apr 23	243.30000 -1.20	245.00	242.60	242.90	67,722
21 Apr 23	244.50000 +2.00	245.10	240.70	243.00	146,009
20 Apr 23	242.50000 +2.30	242.90	239.00	241.40	106,176
19 Apr 23	240.20000 -2.70	242.90	239.70	242.90	112,744
18 Apr 23	242.89999 +8.30	243.90	238.70	240.80	288,030
17 Apr 23	234.60001 +5.70	234.80	229.50	229.50	151,578
14 Apr 23	228.89999 -3.00	232.10	228.40	232.00	120,823
13 Apr 23	231.89999 +2.30	232.00	229.50	229.90	99,641
12 Apr 23	229.60001 +0.10	232.20	229.00	230.20	104,098
11 Apr 23	229.50000 -1.30	231.90	229.20	231.80	110,739
06 Apr 23	230.80000 +3.50	231.10	227.00	227.20	107,230
05 Apr 23	227.30000 -2.20	230.80	227.30	229.00	127,951
04 Apr 23	229.50000 +0.70	232.80	228.20	229.80	133,480
03 Apr 23	228.80000 -1.80	230.50	226.50	229.90	133,248
31 Mar 23	230.60001 +0.70	231.50	228.50	230.70	191,194
30 Mar 23	229.89999 +1.50	231.10	227.30	229.00	111,401
29 Mar 23	228.39999 +1.40	229.40	226.70	228.00	86,626
28 Mar 23	227.00000 -1.70	229.90	226.10	229.50	89,652
27 Mar 23	228.70000 +3.90	229.20	226.60	229.10	111,160
24 Mar 23	224.80000 -3.30	227.40	222.90	227.20	116,818
23 Mar 23	228.10001 -2.00	229.80	226.70	228.90	86,974
22 Mar 23	230.10001 +1.90	231.30	227.80	228.50	86,196
21 Mar 23	228.20000 +6.10	230.00	223.20	223.70	117,763
20 Mar 23	222.10001 +2.60	223.30	214.60	218.00	126,793
17 Mar 23	219.50000 -4.30	226.20	218.60	225.30	316,676
16 Mar 23	223.80000 +6.50	224.00	217.90	221.00	136,363
15 Mar 23	217.30000 -10.10	227.00	216.90	226.40	174,050
14 Mar 23	227.39999 +8.00	229.10	220.40	220.40	116,634
13 Mar 23	219.39999 -8.30	228.80	217.00	228.80	160,417
10 Mar 23	227.70000 -4.80	231.50	226.90	231.50	108,271
09 Mar 23	232.50000 +0.60	233.20	229.70	231.90	77,880
08 Mar 23	231.89999 -1.70	234.70	231.90	233.40	102,176
07 Mar 23	233.60001 -0.10	234.50	232.90	233.10	97,622
06 Mar 23	233.70000 +0.40	235.80	233.20	233.60	82,170
03 Mar 23	233.30000 +1.50	233.70	231.70	231.90	86,327
02 Mar 23	231.80000 +0.40	232.40	229.40	231.20	107,746
01 Mar 23	231.39999 +2.90	232.70	230.10	230.20	133,690
28 Feb 23	228.50000 -5.70	234.80	227.60	234.00	256,649
27 Feb 23	234.20000 +3.90	236.20	232.30	232.30	169,241
24 Feb 23	230.30000 -2.00	234.80	230.30	232.90	285,620
23 Feb 23	232.30000 +2.80	233.70	230.10	232.10	105,314
22 Feb 23	229.50000 -0.90	231.70	229.00	230.20	111,797
21 Feb 23	230.39999 +0.90	232.80	228.40	229.60	93,337
20 Feb 23	229.50000 -4.50	235.00	227.20	234.50	147,691
17 Feb 23	234.00000 +4.00	234.00	227.00	227.00	179,262
16 Feb 23	230.00000 +3.00	230.30	226.70	228.60	192,751
15 Feb 23	227.00000 +9.00	228.70	215.30	215.40	367,581
14 Feb 23	218.00000 -9.20	226.20	212.60	223.00	558,687
13 Feb 23	227.20000 +3.40	228.00	224.40	224.70	144,875
10 Feb 23	223.80000 -2.70	228.30	222.60	227.50	134,010
09 Feb 23	226.50000 +1.10	228.70	226.50	227.10	109,993
08 Feb 23	225.39999 +0.60	227.90	225.10	226.20	107,528
07 Feb 23	224.80000 -2.90	228.20	224.70	228.00	148,171
06 Feb 23	227.70000 -2.80	230.70	226.30	230.40	153,119
03 Feb 23	230.50000 -2.60	233.60	229.50	232.50	181,932
02 Feb 23	233.10001 +3.30	233.80	230.20	230.20	155,454
01 Feb 23	229.80000 +1.00	233.10	227.20	227.60	177,925
31 Jan 23	228.80000 +1.10	229.90	226.90	228.10	166,396
30 Jan 23	227.70000 +0.40	229.00	225.50	226.20	159,620
27 Jan 23	227.30000 -2.10	230.20	226.50	229.70	113,916
26 Jan 23	229.39999 +4.40	229.40	223.30	225.50	157,974
25 Jan 23	225.00000 -2.30	230.10	224.60	228.10	142,774
24 Jan 23	227.30000 -2.90	230.30	225.20	225.50	191,427
23 Jan 23	230.20000 +1.60	230.90	227.10	229.80	125,398
20 Jan 23	228.60001 +3.60	229.60	225.60	225.70	129,249
19 Jan 23	225.00000 -4.90	230.30	223.90	229.30	231,183
18 Jan 23	229.89999 +2.40	231.00	227.20	227.40	109,537
17 Jan 23	227.50000 +4.90	228.00	222.70	222.70	142,244
16 Jan 23	222.60001 -1.10	224.10	221.40	223.50	86,199
13 Jan 23	223.70000 +2.40	223.80	220.30	221.50	186,087
12 Jan 23	221.30000 +3.30	221.80	218.50	218.50	157,667
11 Jan 23	218.00000 +1.20	218.10	214.00	215.90	121,818
10 Jan 23	216.80000 -0.40	218.40	215.30	217.00	118,516
09 Jan 23	217.20000 +0.40	218.40	214.30	217.60	125,383
06 Jan 23	216.80000 +3.50	217.80	214.30	215.20	95,738
05 Jan 23	213.30000 +2.20	215.10	211.00	211.00	100,670
04 Jan 23	211.10001 +1.70	211.60	204.40	210.00	143,617
03 Jan 23	209.39999 +2.90	211.20	204.30	206.30	109,595
02 Jan 23	206.50000 +4.30	206.80	202.70	203.60	76,491
30 Dec 22	202.20000 -2.20	203.80	202.20	203.80	49,344
29 Dec 22	204.39999 -0.60	204.70	203.10	204.00	48,136
28 Dec 22	205.00000 -1.10	207.10	204.50	206.70	53,830
27 Dec 22	206.10001 +2.40	206.90	205.50	205.80	46,346
23 Dec 22	203.70000 +0.50	204.80	202.60	203.90	48,787
22 Dec 22	203.20000 -4.70	207.90	203.20	207.00	69,249
21 Dec 22	207.89999 +3.80	207.90	203.20	204.60	102,628
20 Dec 22	204.10001 +0.20	204.50	201.10	201.20	101,010
19 Dec 22	203.89999 +1.30	204.70	201.90	202.50	114,381
16 Dec 22	202.60001 +3.10	204.00	199.30	199.80	404,697
15 Dec 22	199.50000 -4.20	204.10	199.50	202.00	139,814
14 Dec 22	203.70000 -0.30	204.70	201.80	203.40	79,230
13 Dec 22	204.00000 +0.40	206.20	201.90	204.40	131,541
12 Dec 22	203.60001 -1.40	207.10	203.50	203.60	115,234
09 Dec 22	205.00000 +0.30	206.30	202.90	205.20	98,512
08 Dec 22	204.70000 +3.20	205.90	201.40	201.50	98,943
07 Dec 22	201.50000 -0.60	203.00	199.30	200.00	120,984
06 Dec 22	202.10001 -0.90	204.10	201.60	202.00	95,739
05 Dec 22	203.00000 +0.50	203.30	200.40	201.90	125,568
02 Dec 22	202.50000 +2.50	202.60	199.65	200.00	102,726
01 Dec 22	200.00000 -0.40	202.90	198.10	202.00	117,894
30 Nov 22	200.39999 +3.00	200.50	197.65	198.20	244,354
29 Nov 22	197.39999 -0.10	199.80	197.25	197.95	92,242
28 Nov 22	197.50000 -2.10	199.65	196.60	197.60	95,276
25 Nov 22	199.60001 +2.35	199.85	197.45	197.45	82,836
24 Nov 22	197.25000 -0.05	198.35	196.35	197.10	79,260
23 Nov 22	197.30000 -0.20	198.60	196.50	197.50	155,879
22 Nov 22	197.50000 +3.05	197.50	193.30	194.85	123,280
21 Nov 22	194.45000 +1.15	194.75	190.35	191.80	105,086
18 Nov 22	193.30000 +5.95	194.30	187.90	188.50	248,502
17 Nov 22	187.35001 +7.80	191.00	178.10	180.30	422,067
16 Nov 22	179.55000 -0.05	182.00	178.15	179.80	141,630
15 Nov 22	179.60001 +2.60	180.75	177.65	177.75	175,364
14 Nov 22	177.00000 -0.30	179.35	175.55	177.70	116,507
11 Nov 22	177.30000 -2.60	181.25	175.85	181.10	203,276
10 Nov 22	179.89999 -0.70	184.35	177.75	179.05	245,576
09 Nov 22	180.60001 +0.35	182.10	177.70	180.00	120,679
08 Nov 22	180.25000 -1.20	183.00	180.00	181.40	135,267
07 Nov 22	181.45000 -2.15	184.15	180.80	182.90	92,475
04 Nov 22	183.60001 +3.10	186.00	180.75	181.85	171,037
03 Nov 22	180.50000 +0.60	180.50	177.20	177.60	105,517
02 Nov 22	179.89999 -2.25	183.55	178.10	182.85	145,557
01 Nov 22	182.14999 +0.90	185.00	180.15	183.25	153,768
31 Oct 22	181.25000 -2.70	184.80	179.35	184.55	168,043
28 Oct 22	183.95000 +6.90	184.60	176.90	182.00	207,484
27 Oct 22	177.05000 -0.10	178.85	171.60	176.90	198,991
26 Oct 22	177.14999 +2.90	177.80	170.55	171.85	197,631
25 Oct 22	174.25000 -1.45	177.60	173.80	176.90	236,019
24 Oct 22	175.70000 +1.40	178.15	173.90	175.75	140,489
21 Oct 22	174.30000 +0.00	174.40	170.90	172.50	134,325
20 Oct 22	174.30000 +0.75	175.30	171.95	172.80	102,758
19 Oct 22	173.55000 +1.15	174.60	172.20	173.85	107,711
18 Oct 22	172.39999 +3.50	174.15	169.20	171.25	154,163
17 Oct 22	168.89999 +4.65	169.90	164.75	164.85	170,463
14 Oct 22	164.25000 +0.15	168.85	163.70	168.75	137,414
13 Oct 22	164.10001 +7.10	164.55	157.15	157.35	163,480
12 Oct 22	157.00000 -3.35	161.05	155.95	160.70	145,342
11 Oct 22	160.35001 +1.90	162.05	156.95	157.35	146,731
10 Oct 22	158.45000 +0.85	160.00	156.50	156.50	82,093
07 Oct 22	157.60001 -0.45	160.20	156.95	157.15	72,014
06 Oct 22	158.05000 -1.85	161.75	158.05	160.70	86,513
05 Oct 22	159.89999 -1.25	161.80	158.20	160.05	68,034
04 Oct 22	161.14999 +6.95	161.45	156.20	157.00	138,817
03 Oct 22	154.20000 -0.05	154.55	150.50	151.25	108,194
30 Sep 22	154.25000 +1.05	155.20	151.40	154.75	128,327
29 Sep 22	153.20000 -1.50	156.20	151.70	155.35	120,678
28 Sep 22	154.70000 +0.15	154.70	149.20	152.65	271,089
27 Sep 22	154.55000 -1.85	158.75	153.80	158.40	143,068
26 Sep 22	156.39999 +3.05	157.30	152.05	152.15	185,712
23 Sep 22	153.35001 -3.70	158.25	153.20	157.30	263,883
22 Sep 22	157.05000 -0.65	158.25	154.55	155.00	124,629
21 Sep 22	157.70000 +3.00	158.95	152.80	153.45	209,342
20 Sep 22	154.70000 -4.05	158.90	153.90	158.90	246,791
19 Sep 22	158.75000 +3.75	159.15	153.75	154.65	144,572
16 Sep 22	155.00000 -6.65	158.95	154.05	158.95	448,000
15 Sep 22	161.64999 -2.20	165.80	159.80	163.60	312,474
14 Sep 22	163.85001 -2.45	167.35	162.80	165.45	189,729
13 Sep 22	166.30000 -8.65	174.30	166.30	171.50	346,140
12 Sep 22	174.95000 +4.30	175.60	171.05	172.50	96,178
09 Sep 22	170.64999 +0.35	171.95	168.70	170.30	109,921
08 Sep 22	170.30000 -0.25	173.35	166.40	171.35	120,228
07 Sep 22	170.55000 -1.40	173.25	168.65	170.45	165,032
06 Sep 22	171.95000 +0.85	173.10	170.30	170.55	97,859
05 Sep 22	171.10001 -2.95	171.75	168.95	169.40	79,180
02 Sep 22	174.05000 +3.95	174.50	170.45	172.00	154,240
01 Sep 22	170.10001 -5.85	174.00	168.75	174.00	163,050
31 Aug 22	175.95000 -3.75	180.50	175.20	180.30	142,867
30 Aug 22	179.70000 -0.90	182.15	178.75	181.00	69,936
29 Aug 22	180.60001 -1.90	181.00	177.75	180.30	72,402
26 Aug 22	182.50000 -5.35	188.90	181.95	188.25	105,677
25 Aug 22	187.85001 +0.65	189.80	186.95	189.25	67,657
24 Aug 22	187.20000 -0.70	188.75	185.65	187.70	81,866
23 Aug 22	187.89999 +0.65	189.10	186.15	186.40	97,554
22 Aug 22	187.25000 -3.95	190.35	185.45	189.75	75,619
19 Aug 22	191.20000 -3.75	194.55	190.00	193.95	134,032
18 Aug 22	194.95000 -0.95	197.25	194.05	195.65	70,453
17 Aug 22	195.89999 -2.25	198.20	195.50	198.20	73,367
16 Aug 22	198.14999 +1.65	199.45	196.10	197.35	97,683
15 Aug 22	196.50000 +4.35	196.75	191.95	192.15	88,802
12 Aug 22	192.14999 -0.50	193.75	190.90	193.35	89,516
11 Aug 22	192.64999 +2.60	193.20	190.95	191.35	118,551
10 Aug 22	190.05000 +1.15	191.15	187.70	187.90	66,023
09 Aug 22	188.89999 -0.15	190.70	186.70	189.10	72,833
08 Aug 22	189.05000 +3.00	190.55	187.15	188.30	135,298
05 Aug 22	186.05000 -1.95	188.05	185.10	187.75	99,687
04 Aug 22	188.00000 -1.30	189.70	186.80	189.45	72,467
03 Aug 22	189.30000 +0.60	191.45	187.70	188.50	90,319
02 Aug 22	188.70000 -1.15	191.65	187.55	188.75	90,565
01 Aug 22	189.85001 +1.75	191.15	188.15	189.00	153,723
29 Jul 22	188.10001 -1.35	192.00	184.50	191.60	237,868
28 Jul 22	189.45000 +2.05	189.45	182.25	185.65	179,184
27 Jul 22	187.39999 -5.25	192.60	183.90	189.30	240,332
26 Jul 22	192.64999 +1.55	194.15	189.50	191.00	172,131
25 Jul 22	191.10001 -1.40	193.60	189.75	191.30	100,750
22 Jul 22	192.50000 +1.90	195.20	189.90	190.10	84,632
21 Jul 22	190.60001 +0.10	193.00	188.75	190.00	100,340
20 Jul 22	190.50000 +0.70	191.15	186.60	191.00	143,928
19 Jul 22	189.80000 +4.05	191.00	183.00	183.70	149,496
18 Jul 22	185.75000 +2.75	187.30	183.85	184.60	128,844
15 Jul 22	183.00000 +7.40	183.00	175.20	176.60	142,362
14 Jul 22	175.60001 -2.95	180.10	172.85	177.85	122,086
13 Jul 22	178.55000 -1.60	179.95	175.00	179.45	161,917
12 Jul 22	180.14999 +6.95	180.30	171.35	171.85	169,816
11 Jul 22	173.20000 -2.30	175.45	171.85	173.15	150,007
08 Jul 22	175.50000 +5.75	175.50	168.20	169.05	186,662
07 Jul 22	169.75000 +4.00	171.30	166.65	168.25	210,822
06 Jul 22	165.75000 +5.65	166.85	161.45	161.50	238,386
05 Jul 22	160.10001 -13.60	174.35	159.40	174.00	298,236
04 Jul 22	173.70000 -3.60	179.30	173.15	178.35	92,816
01 Jul 22	177.30000 +3.60	180.95	173.05	173.05	141,551
30 Jun 22	173.70000 +0.70	174.00	169.00	170.10	164,404
29 Jun 22	173.00000 -5.45	177.20	172.65	176.05	117,844
28 Jun 22	178.45000 +6.05	181.40	174.55	174.55	133,492
27 Jun 22	172.39999 -1.20	176.90	171.80	174.35	131,447
24 Jun 22	173.60001 +3.30	174.25	168.70	170.30	119,412
23 Jun 22	170.30000 -3.50	174.05	169.05	173.10	165,601
22 Jun 22	173.80000 -3.60	175.05	170.60	174.45	202,378
21 Jun 22	177.39999 -2.85	185.10	177.40	181.50	190,094
20 Jun 22	180.25000 +9.05	180.95	170.60	172.35	135,951
17 Jun 22	171.20000 +1.20	176.50	169.75	170.05	339,745
16 Jun 22	170.00000 -3.00	174.75	170.00	173.35	140,140
15 Jun 22	173.00000 +4.25	175.60	171.05	174.45	174,421
14 Jun 22	168.75000 -0.05	172.75	167.50	171.15	141,310
13 Jun 22	168.80000 -7.40	175.90	168.25	174.30	130,845
10 Jun 22	176.20000 -4.50	181.30	175.70	179.50	114,001
09 Jun 22	180.70000 -6.20	186.05	180.65	185.30	119,438
08 Jun 22	186.89999 -0.80	190.15	186.00	189.75	87,459
07 Jun 22	187.70000 -1.20	188.85	186.40	187.00	94,267
06 Jun 22	188.89999 +4.70	190.75	186.10	186.20	85,238
03 Jun 22	184.20000 -1.15	188.20	183.25	187.80	110,902
02 Jun 22	185.35001 +1.45	187.00	183.00	183.05	85,345
01 Jun 22	183.89999 +0.05	186.90	183.55	186.00	122,278
31 May 22	183.85001 -6.00	188.75	183.15	187.50	194,402
30 May 22	189.85001 +0.85	192.60	189.85	190.50	84,531
27 May 22	189.00000 +4.45	190.00	183.40	184.25	196,483
26 May 22	184.55000 +5.95	185.10	178.40	178.80	132,246
25 May 22	178.60001 +2.25	179.35	175.05	177.10	118,191
24 May 22	176.35001 -4.95	180.80	176.35	179.40	186,837
23 May 22	181.30000 -1.20	186.35	180.20	186.00	174,707
20 May 22	182.50000 +0.55	187.20	181.00	183.20	183,694
19 May 22	181.95000 -2.80	183.75	179.95	182.45	173,388
18 May 22	184.75000 +0.95	187.55	183.40	184.55	187,933
17 May 22	183.80000 +3.95	183.90	180.40	181.00	162,575
16 May 22	179.85001 -0.60	183.10	177.95	180.15	89,396
13 May 22	180.45000 +3.20	181.20	177.35	178.60	178,501
12 May 22	177.25000 -2.80	179.50	173.90	176.90	172,909
11 May 22	180.05000 +5.60	181.55	173.80	175.20	208,894
10 May 22	174.45000 -4.85	182.50	174.35	181.45	237,468
09 May 22	179.30000 -9.50	191.55	179.05	187.85	226,718
06 May 22	188.80000 -1.15	193.10	185.75	188.00	269,498
05 May 22	189.95000 -2.35	199.60	189.40	196.75	256,193
04 May 22	192.30000 -4.80	198.30	191.75	196.65	170,637
03 May 22	197.10001 +9.20	197.75	188.70	189.00	333,504
02 May 22	187.89999 -5.75	193.50	181.10	190.95	210,759
29 Apr 22	193.64999 -0.85	202.80	192.25	197.50	258,750
28 Apr 22	194.50000 +5.50	198.10	191.40	191.50	283,821
27 Apr 22	189.00000 -0.95	191.75	186.45	189.60	241,817
26 Apr 22	189.95000 +0.90	197.60	189.10	191.65	253,164
25 Apr 22	189.05000 -7.05	194.35	189.05	191.00	183,097
22 Apr 22	196.10001 -3.15	200.00	195.75	196.55	270,329
21 Apr 22	199.25000 +6.35	200.10	192.80	193.00	216,187
20 Apr 22	192.89999 +2.70	193.15	189.35	190.95	207,430
19 Apr 22	190.20000 -1.40	191.45	188.50	191.00	115,632
14 Apr 22	191.60001 +5.15	191.75	186.20	187.65	242,043
13 Apr 22	186.45000 -2.10	187.25	180.60	185.15	265,368
12 Apr 22	188.55000 +0.45	190.45	184.50	185.20	157,234
11 Apr 22	188.10001 +1.05	190.20	182.60	185.30	198,049
08 Apr 22	187.05000 -1.15	192.05	186.65	191.30	218,281
07 Apr 22	188.20000 -6.60	195.00	188.15	194.30	250,824
06 Apr 22	194.80000 -2.15	197.85	191.55	195.80	226,558
05 Apr 22	196.95000 -10.85	206.30	194.00	205.50	411,050
04 Apr 22	207.80000 -0.20	209.00	203.20	208.70	186,262
01 Apr 22	208.00000 -2.70	210.90	208.00	210.50	107,245
31 Mar 22	210.70000 +1.50	213.70	208.30	210.60	192,455
30 Mar 22	209.20000 -4.00	213.40	208.20	211.80	192,317
29 Mar 22	213.20000 +3.40	214.60	210.10	213.10	312,877
28 Mar 22	209.80000 -5.50	216.50	208.70	214.00	200,244
25 Mar 22	215.30000 +3.30	218.50	213.20	213.60	214,042
24 Mar 22	212.00000 -0.40	214.30	210.10	212.50	160,175
23 Mar 22	212.39999 -2.70	216.60	211.90	215.90	145,984
22 Mar 22	215.10001 +1.60	217.80	212.40	213.10	198,876
21 Mar 22	213.50000 +2.80	214.40	210.10	211.10	211,616
18 Mar 22	210.70000 -2.70	213.50	209.30	212.30	414,154
17 Mar 22	213.39999 +0.40	214.80	209.20	213.90	220,788
16 Mar 22	213.00000 +8.30	216.60	208.20	208.90	410,702
15 Mar 22	204.70000 +0.60	206.30	199.55	201.10	310,225
14 Mar 22	204.10001 +6.75	209.70	201.30	201.30	303,997
11 Mar 22	197.35001 +2.20	204.60	195.55	195.90	336,930
10 Mar 22	195.14999 -5.15	202.00	189.00	200.90	295,998
09 Mar 22	200.30000 +9.30	202.20	195.70	196.00	427,067
08 Mar 22	191.00000 -1.20	199.65	187.65	188.55	391,910
07 Mar 22	192.20000 -0.20	197.95	179.50	186.95	568,719
04 Mar 22	192.39999 -9.00	199.40	189.10	199.00	336,980
03 Mar 22	201.39999 -9.80	211.80	201.10	210.70	306,315
02 Mar 22	211.20000 +10.70	213.50	194.40	199.35	471,064
01 Mar 22	200.50000 -15.70	219.90	200.30	217.30	376,734
28 Feb 22	216.20000 +6.50	221.10	210.20	212.00	631,723
25 Feb 22	209.70000 +15.05	210.40	196.75	197.35	456,758
24 Feb 22	194.64999 -11.65	199.10	187.50	194.05	504,272
23 Feb 22	206.30000 -0.10	211.90	204.50	206.40	331,274
22 Feb 22	206.39999 +3.40	207.70	194.55	196.00	351,321
21 Feb 22	203.00000 -5.00	211.40	202.60	210.80	298,892
18 Feb 22	208.00000 +0.50	211.20	207.10	207.80	279,818
17 Feb 22	207.50000 -3.10	212.20	206.30	210.10	452,353
16 Feb 22	210.60001 +10.00	211.70	201.30	201.80	466,642
15 Feb 22	200.60001 +6.75	201.40	192.10	193.05	369,293
14 Feb 22	193.85001 -2.50	195.05	185.35	190.00	355,278
11 Feb 22	196.35001 +3.75	197.00	189.05	190.15	287,266
10 Feb 22	192.60001 +2.85	193.30	189.35	190.45	177,378
09 Feb 22	189.75000 +1.70	191.25	188.90	189.30	196,948
08 Feb 22	188.05000 +3.40	189.00	185.60	185.85	214,061
07 Feb 22	184.64999 +0.95	185.15	181.80	185.10	113,314
04 Feb 22	183.70000 -2.55	188.50	181.50	187.35	155,243
03 Feb 22	186.25000 -2.70	189.90	186.10	188.90	126,188
02 Feb 22	188.95000 -4.30	195.70	188.45	194.60	165,354
01 Feb 22	193.25000 +6.20	193.25	188.40	188.85	216,631
31 Jan 22	187.05000 +1.55	188.45	185.15	187.40	184,808
28 Jan 22	185.50000 -5.60	190.50	183.25	190.45	171,900
27 Jan 22	191.10001 -3.05	194.85	189.90	190.30	145,840
26 Jan 22	194.14999 +6.15	196.65	189.10	189.95	214,748
25 Jan 22	188.00000 +2.90	192.00	184.25	187.20	334,086
24 Jan 22	185.10001 -8.15	193.20	184.55	191.90	217,721
21 Jan 22	193.25000 -4.70	196.40	191.05	195.40	187,905
20 Jan 22	197.95000 -0.10	200.10	197.05	198.60	146,040
19 Jan 22	198.05000 +0.30	201.90	194.90	195.45	352,589
18 Jan 22	197.75000 -0.35	198.20	192.70	196.90	281,455
17 Jan 22	198.10001 +1.80	200.70	196.70	196.95	304,312
14 Jan 22	196.30000 +0.65	198.30	193.75	194.35	232,317
13 Jan 22	195.64999 +3.15	197.50	191.60	192.10	301,365
12 Jan 22	192.50000 -0.15	194.75	191.00	194.00	151,110
11 Jan 22	192.64999 +0.15	193.70	188.90	193.70	178,723
10 Jan 22	192.50000 +1.00	195.35	191.30	192.00	204,415
07 Jan 22	191.50000 -1.00	193.15	189.20	192.85	141,977
06 Jan 22	192.50000 +1.30	194.80	187.20	187.90	281,916
05 Jan 22	191.20000 +1.25	191.20	187.40	190.30	169,202
04 Jan 22	189.95000 +3.35	190.45	186.70	187.35	211,082
03 Jan 22	186.60001 +7.20	186.90	179.50	180.00	208,099
30 Dec 21	179.39999 -0.35	179.80	178.40	179.45	67,103
29 Dec 21	179.75000 -1.95	182.80	178.55	181.55	145,765
28 Dec 21	181.70000 +0.45	182.00	180.10	181.05	95,730
27 Dec 21	181.25000 +0.25	181.40	177.95	179.70	79,373
23 Dec 21	181.00000 +4.05	182.20	177.80	177.80	204,490
22 Dec 21	176.95000 +4.50	177.50	172.15	172.15	270,707
21 Dec 21	172.45000 +6.95	172.45	166.85	168.00	212,947
20 Dec 21	165.50000 -3.90	167.70	162.65	164.35	181,867
17 Dec 21	169.39999 +2.50	171.55	164.75	165.95	377,530
16 Dec 21	166.89999 +1.90	170.85	166.35	168.65	282,069
15 Dec 21	165.00000 -3.00	168.75	165.00	168.70	228,268
14 Dec 21	168.00000 +3.05	170.35	165.85	169.35	389,223
13 Dec 21	164.95000 -3.65	168.75	164.65	168.70	169,290
10 Dec 21	168.60001 -2.70	170.65	168.10	170.15	152,675
09 Dec 21	171.30000 -2.20	174.75	168.75	174.25	205,996
08 Dec 21	173.50000 +1.30	175.00	166.15	171.15	358,097
07 Dec 21	172.20000 +0.80	173.55	169.55	173.00	242,895
06 Dec 21	171.39999 +8.75	171.85	164.60	164.60	314,135
03 Dec 21	162.64999 -4.35	169.50	162.20	169.05	315,415
02 Dec 21	167.00000 -1.60	169.10	165.05	166.20	326,412
01 Dec 21	168.60001 +3.65	169.75	166.20	167.10	293,777
30 Nov 21	164.95000 -2.70	169.50	161.55	165.35	471,026
29 Nov 21	167.64999 +0.90	170.00	162.30	168.55	570,423
26 Nov 21	166.75000 -21.30	179.35	166.75	179.00	770,643
25 Nov 21	188.05000 +0.90	190.00	184.20	187.00	220,366
24 Nov 21	187.14999 +3.80	187.70	182.45	184.20	342,304
23 Nov 21	183.35001 +1.20	186.60	180.00	180.90	199,758
22 Nov 21	182.14999 +1.30	184.80	179.80	181.15	288,455
19 Nov 21	180.85001 -5.95	187.00	177.15	186.20	540,943
18 Nov 21	186.80000 -4.00	197.00	184.50	191.00	502,933
17 Nov 21	190.80000 -3.80	194.90	190.20	194.60	197,487
16 Nov 21	194.60001 -2.20	197.80	194.55	196.40	174,056
15 Nov 21	196.80000 -1.35	199.80	194.35	197.40	154,077
12 Nov 21	198.14999 -2.15	201.90	197.80	199.80	156,008
11 Nov 21	200.30000 -4.80	206.50	198.70	204.60	188,330
10 Nov 21	205.10001 +1.40	207.10	203.30	204.20	148,323
09 Nov 21	203.70000 +2.30	205.30	199.70	200.50	213,360
08 Nov 21	201.39999 -1.90	203.20	199.60	202.50	200,803
05 Nov 21	203.30000 +12.45	204.20	187.70	190.60	369,773
04 Nov 21	190.85001 -0.55	193.60	190.55	192.00	117,013
03 Nov 21	191.39999 -2.35	193.10	190.10	193.00	159,184
02 Nov 21	193.75000 +2.85	195.70	190.15	191.40	185,476
01 Nov 21	190.89999 -1.45	197.75	190.30	196.25	289,420
29 Oct 21	192.35001 +4.90	193.45	187.35	187.60	323,346
28 Oct 21	187.45000 -0.05	189.35	184.30	188.00	159,716
27 Oct 21	187.50000 +0.70	188.10	184.35	186.15	135,383
26 Oct 21	186.80000 +5.65	188.95	180.30	181.30	235,994
25 Oct 21	181.14999 -0.70	185.05	179.85	184.50	225,861
22 Oct 21	181.85001 +0.20	183.25	180.80	182.50	147,433
21 Oct 21	181.64999 +0.35	182.15	177.45	180.10	316,096
20 Oct 21	181.30000 -4.30	186.05	179.00	185.75	391,018
19 Oct 21	185.60001 -1.70	187.90	184.35	187.45	296,043
18 Oct 21	187.30000 -2.75	189.10	186.30	189.10	207,167
15 Oct 21	190.05000 +0.35	190.80	188.30	190.00	324,564
14 Oct 21	189.70000 +0.40	192.90	188.30	190.55	181,001
13 Oct 21	189.30000 -1.40	190.85	188.40	190.25	185,848
12 Oct 21	190.70000 -5.95	194.10	188.05	193.70	268,935
11 Oct 21	196.64999 -3.95	201.40	195.95	200.50	183,948
08 Oct 21	200.60001 +2.10	200.90	198.50	199.40	148,449
07 Oct 21	198.50000 +2.45	200.50	196.65	199.00	161,987
06 Oct 21	196.05000 -0.90	201.00	190.90	201.00	271,046
05 Oct 21	196.95000 -0.25	199.40	195.90	197.55	102,603
04 Oct 21	197.20000 -0.80	200.40	196.35	197.95	185,056
01 Oct 21	198.00000 +2.60	198.25	189.90	192.15	138,275
30 Sep 21	195.39999 -3.10	201.10	194.50	201.10	168,599
29 Sep 21	198.50000 +1.85	199.70	196.10	196.95	124,061
28 Sep 21	196.64999 -6.65	203.50	196.05	202.80	191,702
27 Sep 21	203.30000 +4.40	204.40	201.00	201.30	221,083
24 Sep 21	198.89999 -0.80	201.40	198.10	198.95	147,674
23 Sep 21	199.70000 +1.20	201.00	198.65	200.50	152,215
22 Sep 21	198.50000 +0.85	199.70	197.65	199.00	122,122
21 Sep 21	197.64999 +3.45	199.10	194.20	195.35	189,357
20 Sep 21	194.20000 +4.45	195.00	184.20	186.90	335,528
17 Sep 21	189.75000 +1.30	191.40	188.15	189.55	532,318
16 Sep 21	188.45000 +1.50	190.75	187.85	187.95	177,204
15 Sep 21	186.95000 -0.95	189.15	186.95	187.90	121,758
14 Sep 21	187.89999 -1.95	190.30	187.00	190.15	156,050
13 Sep 21	189.85001 +1.15	190.25	188.00	189.40	243,926
10 Sep 21	188.70000 -1.05	190.65	188.30	190.20	128,854
09 Sep 21	189.75000 -0.45	191.60	188.05	189.30	279,649
08 Sep 21	190.20000 -2.55	194.10	187.25	192.00	200,187
07 Sep 21	192.75000 -1.75	194.45	191.80	194.15	129,448
06 Sep 21	194.50000 +0.30	196.00	193.95	195.10	97,408
03 Sep 21	194.20000 -0.60	198.30	193.85	196.60	154,747
02 Sep 21	194.80000 -2.15	197.00	194.05	196.55	100,772
01 Sep 21	196.95000 +2.60	197.10	194.75	195.10	204,318
31 Aug 21	194.35001 -2.05	196.50	193.00	196.35	224,783
30 Aug 21	196.39999 -0.90	198.05	195.95	197.75	52,933
27 Aug 21	197.30000 -0.40	197.75	195.85	197.70	157,311
26 Aug 21	197.70000 -0.15	198.45	194.90	197.60	130,096
25 Aug 21	197.85001 -0.85	200.20	197.45	198.55	179,271
24 Aug 21	198.70000 +2.95	199.00	196.45	197.05	130,818
23 Aug 21	195.75000 -0.60	198.85	195.55	198.65	112,364
20 Aug 21	196.35001 -2.00	198.20	194.45	198.10	127,658
19 Aug 21	198.35001 -4.05	200.50	197.50	199.85	125,223
18 Aug 21	202.39999 +0.80	202.80	200.20	201.90	80,402
17 Aug 21	201.60001 -2.50	203.00	200.50	203.00	77,137
16 Aug 21	204.10001 -2.40	205.10	202.60	205.00	103,691
13 Aug 21	206.50000 +0.80	207.90	205.10	205.80	94,967
12 Aug 21	205.70000 -0.90	207.90	204.60	206.40	103,519
11 Aug 21	206.60001 +2.00	210.00	204.80	207.60	197,521
10 Aug 21	204.60001 -0.40	205.50	203.50	204.90	140,775
09 Aug 21	205.00000 -6.20	211.40	204.50	211.00	144,829
06 Aug 21	211.20000 +1.20	212.60	208.70	209.70	103,618
05 Aug 21	210.00000 +5.20	210.00	203.80	204.10	117,830
04 Aug 21	204.80000 -1.60	208.10	204.00	207.80	110,006
03 Aug 21	206.39999 -4.50	211.90	205.70	211.40	125,562
02 Aug 21	210.89999 -0.20	214.20	210.80	211.70	127,829
30 Jul 21	211.10001 -0.90	212.60	206.70	208.80	157,581
29 Jul 21	212.00000 -2.40	218.30	212.00	215.30	156,355
28 Jul 21	214.39999 +5.60	215.30	208.70	209.10	151,694
27 Jul 21	208.80000 -0.60	210.80	206.50	209.00	117,772
26 Jul 21	209.39999 +1.90	210.40	205.30	205.70	101,931
23 Jul 21	207.50000 +3.20	211.90	206.30	206.30	135,474
22 Jul 21	204.30000 -0.20	208.80	203.80	205.00	124,458
21 Jul 21	204.50000 +8.45	205.30	197.90	198.00	156,719
20 Jul 21	196.05000 +3.15	197.35	193.35	194.60	170,768
19 Jul 21	192.89999 -12.30	203.00	191.55	203.00	277,332
16 Jul 21	205.20000 +1.70	208.00	203.90	204.90	116,025
15 Jul 21	203.50000 -2.40	206.00	202.20	205.60	127,945
14 Jul 21	205.89999 -0.10	206.80	203.50	205.30	145,479
13 Jul 21	206.00000 -3.70	209.90	205.50	209.20	101,421
12 Jul 21	209.70000 -4.10	214.00	208.30	213.60	101,873
09 Jul 21	213.80000 +7.50	214.40	207.50	207.50	174,961
08 Jul 21	206.30000 -0.60	207.00	202.80	206.40	194,720
07 Jul 21	206.89999 -2.30	212.60	205.90	209.80	112,200
06 Jul 21	209.20000 -1.20	212.00	208.30	210.20	91,815
05 Jul 21	210.39999 +1.40	211.40	206.30	208.30	77,554
02 Jul 21	209.00000 -1.10	211.80	207.70	210.60	117,566
01 Jul 21	210.10001 +1.20	212.40	207.80	210.60	162,205
30 Jun 21	208.89999 +0.30	209.40	204.40	208.50	145,114
29 Jun 21	208.60001 -0.70	211.90	208.20	209.50	134,828
28 Jun 21	209.30000 -5.30	216.40	209.20	213.30	133,821
25 Jun 21	214.60001 -3.10	218.10	211.60	218.00	141,904
24 Jun 21	217.70000 +3.00	218.60	215.00	216.20	116,588
23 Jun 21	214.70000 -5.20	221.20	214.50	220.40	112,339
22 Jun 21	219.89999 -1.50	223.10	219.60	221.40	104,252
21 Jun 21	221.39999 +1.30	221.40	213.80	219.00	129,788
18 Jun 21	220.10001 -2.90	224.90	218.70	223.00	237,627
17 Jun 21	223.00000 +7.20	223.20	214.30	214.60	201,413
16 Jun 21	215.80000 +4.10	217.20	212.20	212.70	162,042
15 Jun 21	211.70000 +3.70	215.20	209.00	209.90	154,734
14 Jun 21	208.00000 -2.20	211.80	208.00	211.40	76,514
11 Jun 21	210.20000 +3.00	210.20	206.90	207.30	169,639
10 Jun 21	207.20000 -2.70	212.60	206.50	210.50	125,044
09 Jun 21	209.89999 +1.90	210.70	207.00	208.00	111,122
08 Jun 21	208.00000 -2.60	210.60	207.60	209.80	125,614
07 Jun 21	210.60001 +3.00	211.70	205.30	207.50	175,593
04 Jun 21	207.60001 -3.00	210.80	206.70	210.60	134,301
03 Jun 21	210.60001 -2.80	213.40	209.40	213.00	116,359
02 Jun 21	213.39999 -1.20	215.40	212.70	214.10	109,681
01 Jun 21	214.60001 +3.60	215.40	211.50	212.50	157,036
31 May 21	211.00000 -2.40	214.30	211.00	212.80	77,678
28 May 21	213.39999 +3.40	215.70	210.60	211.90	160,385
27 May 21	210.00000 +5.00	214.10	205.40	205.70	501,198
26 May 21	205.00000 -3.00	209.80	203.90	209.40	137,550
25 May 21	208.00000 +1.30	211.90	207.30	208.30	184,271
21 May 21	206.70000 +1.00	207.30	203.90	206.40	175,218
20 May 21	205.70000 +1.00	206.00	202.30	206.00	176,146
19 May 21	204.70000 -4.20	207.80	201.40	206.50	173,820
18 May 21	208.89999 -0.30	212.50	207.60	211.50	115,394
17 May 21	209.20000 -6.00	216.30	207.90	215.30	145,688
14 May 21	215.20000 +8.20	215.40	207.10	208.90	157,808
13 May 21	207.00000 -0.70	208.30	200.80	204.70	107,466
12 May 21	207.70000 +0.50	209.90	206.70	207.00	105,471
11 May 21	207.20000 -4.60	209.50	205.50	208.20	151,143
10 May 21	211.80000 -0.60	214.50	209.50	213.50	136,505
07 May 21	212.39999 +6.20	212.40	208.00	208.00	188,545
06 May 21	206.20000 +3.90	208.00	202.00	203.60	182,582
05 May 21	202.30000 +1.50	205.10	201.20	203.40	174,303
04 May 21	200.80000 -7.90	210.60	200.50	207.90	185,097
03 May 21	208.70000 -1.20	212.30	208.50	210.00	124,448
30 Apr 21	209.89999 +9.80	214.30	198.50	199.10	439,992
29 Apr 21	200.10001 -2.00	207.00	198.40	200.90	207,557
28 Apr 21	202.10001 +0.20	204.50	200.40	202.10	162,664
27 Apr 21	201.89999 -0.20	202.90	199.25	202.00	154,959
26 Apr 21	202.10001 +5.60	204.50	196.35	196.35	202,558
23 Apr 21	196.50000 -0.45	197.05	193.70	195.10	131,032
22 Apr 21	196.95000 +5.65	197.20	191.05	192.05	176,693
21 Apr 21	191.30000 -0.95	194.75	188.30	192.25	268,412
20 Apr 21	192.25000 -7.70	200.10	191.75	199.25	262,402
19 Apr 21	199.95000 -2.15	204.20	199.95	202.50	136,310
16 Apr 21	202.10001 +2.10	205.80	201.00	201.60	280,095
15 Apr 21	200.00000 +1.80	201.60	197.35	197.85	132,333
14 Apr 21	198.20000 +1.60	200.00	194.85	196.40	127,544
13 Apr 21	196.60001 -2.55	199.30	194.70	199.10	184,283
12 Apr 21	199.14999 -3.35	203.20	198.10	202.50	179,137
09 Apr 21	202.50000 -0.30	207.70	201.50	203.30	204,594
08 Apr 21	202.80000 -1.60	205.30	199.45	205.20	194,044
07 Apr 21	204.39999 +0.10	207.30	203.50	203.90	175,819
06 Apr 21	204.30000 -3.00	210.40	202.60	210.00	194,262
01 Apr 21	207.30000 +6.60	208.00	200.90	201.40	214,131
31 Mar 21	200.70000 -0.60	204.60	200.20	200.20	224,827
30 Mar 21	201.30000 +5.10	201.80	196.90	197.20	153,835
29 Mar 21	196.20000 -1.50	198.75	195.10	198.00	145,514
26 Mar 21	197.70000 +0.70	200.50	197.10	198.00	165,138
25 Mar 21	197.00000 +0.70	197.15	190.05	194.95	209,368
24 Mar 21	196.30000 +2.50	196.45	190.15	193.00	177,229
23 Mar 21	193.80000 -1.35	195.50	190.45	193.65	248,356
22 Mar 21	195.14999 -4.00	199.70	194.50	199.05	267,737
19 Mar 21	199.14999 -12.05	209.80	199.15	209.60	554,061
18 Mar 21	211.20000 +3.70	214.90	208.50	208.50	355,349
17 Mar 21	207.50000 +0.60	211.20	204.70	205.90	194,710
16 Mar 21	206.89999 +3.90	210.40	203.40	204.40	240,334
15 Mar 21	203.00000 +1.60	205.80	200.00	201.50	179,755
12 Mar 21	201.39999 +0.30	202.60	197.60	200.70	262,381
11 Mar 21	201.10001 -1.30	204.30	199.95	203.80	243,945
10 Mar 21	202.39999 -5.80	209.40	202.00	208.00	199,683
09 Mar 21	208.20000 +0.20	211.90	205.50	208.00	315,147
08 Mar 21	208.00000 +9.65	208.30	199.40	200.20	282,872
05 Mar 21	198.35001 -13.05	210.60	198.30	210.20	328,732
04 Mar 21	211.39999 +1.10	213.20	207.00	208.90	232,095
03 Mar 21	210.30000 +3.30	210.40	205.00	206.90	183,214
02 Mar 21	207.00000 -1.90	210.50	204.50	207.10	239,474
01 Mar 21	208.89999 +11.90	210.10	198.35	198.90	296,477
26 Feb 21	197.00000 -4.20	201.70	193.70	197.35	223,349
25 Feb 21	201.20000 -5.90	208.70	201.20	207.60	277,737
24 Feb 21	207.10001 +11.65	207.20	195.45	195.70	414,462
23 Feb 21	195.45000 +0.25	200.60	192.70	193.00	312,127
22 Feb 21	195.20000 +3.65	195.65	187.55	190.00	224,267
19 Feb 21	191.55000 +2.65	193.10	185.95	189.25	308,684
18 Feb 21	188.89999 -9.40	194.35	188.60	192.45	397,801
17 Feb 21	198.30000 +0.20	199.95	195.75	198.95	154,345
16 Feb 21	198.10001 -0.40	198.90	196.60	197.50	110,294
15 Feb 21	198.50000 +4.05	199.65	194.85	195.50	206,094
12 Feb 21	194.45000 -0.45	195.20	189.55	194.60	268,384
11 Feb 21	194.89999 -0.65	201.20	194.25	200.00	207,669
10 Feb 21	195.55000 -5.35	202.50	194.40	201.50	203,962
09 Feb 21	200.89999 -1.30	205.30	199.95	201.70	113,973
08 Feb 21	202.20000 -0.40	204.00	200.80	203.60	110,543
05 Feb 21	202.60001 -2.10	206.20	202.10	204.70	184,700
04 Feb 21	204.70000 +4.95	205.20	199.55	200.40	136,005
03 Feb 21	199.75000 -1.05	204.40	197.30	202.20	186,302
02 Feb 21	200.80000 +7.80	201.50	192.35	192.35	325,713
01 Feb 21	193.00000 +1.00	194.90	190.95	194.90	298,720
29 Jan 21	192.00000 +0.05	195.70	186.20	188.05	367,815
28 Jan 21	191.95000 -2.35	195.60	187.70	193.00	360,898
27 Jan 21	194.30000 -3.25	200.20	191.70	199.50	278,924
26 Jan 21	197.55000 +2.80	200.80	193.05	194.50	350,277
25 Jan 21	194.75000 -10.35	207.60	194.00	207.20	358,296
22 Jan 21	205.10001 -2.90	206.60	202.30	206.10	274,922
21 Jan 21	208.00000 -10.10	220.60	208.00	219.20	229,146
20 Jan 21	218.10001 +4.80	219.40	211.10	214.40	202,983
19 Jan 21	213.30000 +3.40	214.00	210.70	211.30	153,792
18 Jan 21	209.89999 -2.20	212.00	208.30	210.00	116,916
15 Jan 21	212.10001 +0.00	213.60	208.20	210.00	211,989
14 Jan 21	212.10001 +6.30	213.00	205.30	206.30	234,893
13 Jan 21	205.80000 +0.80	206.10	201.50	205.10	193,532
12 Jan 21	205.00000 -0.20	207.30	203.60	205.20	144,349
11 Jan 21	205.20000 -4.90	212.00	204.40	206.50	307,663
08 Jan 21	210.10001 +2.30	211.60	207.50	210.00	194,760
07 Jan 21	207.80000 +0.80	212.60	206.60	209.50	240,333
06 Jan 21	207.00000 -4.70	214.40	206.90	212.70	280,390
05 Jan 21	211.70000 +0.20	215.40	208.70	210.00	213,140
04 Jan 21	211.50000 -1.90	220.50	210.80	215.00	172,271
30 Dec 20	213.39999 -4.30	218.00	213.40	217.00	89,005
29 Dec 20	217.70000 +3.60	219.90	215.30	216.90	177,751
28 Dec 20	214.10001 -2.80	221.00	213.70	220.00	147,060
23 Dec 20	216.89999 +9.60	218.00	207.00	207.10	241,161
22 Dec 20	207.30000 +3.70	207.80	201.80	205.20	199,600
21 Dec 20	203.60001 -1.60	205.30	191.20	198.00	378,713
18 Dec 20	205.20000 +0.70	205.60	201.10	202.80	355,264
17 Dec 20	204.50000 -3.40	210.60	203.50	210.00	258,686
16 Dec 20	207.89999 +0.40	210.60	202.90	207.50	228,506
15 Dec 20	207.50000 +1.50	209.00	204.70	206.30	159,670
14 Dec 20	206.00000 -0.20	211.00	205.20	208.90	180,409
11 Dec 20	206.20000 -3.30	209.00	203.40	208.50	219,622
10 Dec 20	209.50000 +1.20	211.40	206.90	207.70	242,987
09 Dec 20	208.30000 +2.80	211.20	206.10	207.00	189,977
08 Dec 20	205.50000 -1.30	208.10	203.80	205.70	132,299
07 Dec 20	206.80000 -1.20	207.40	203.50	206.80	153,500
04 Dec 20	208.00000 -3.60	212.30	207.40	210.70	149,645
03 Dec 20	211.60001 +5.30	211.70	205.50	206.70	212,885
02 Dec 20	206.30000 +2.60	207.60	201.90	202.80	179,115
01 Dec 20	203.70000 +5.75	203.70	199.60	200.00	204,747
30 Nov 20	197.95000 -6.45	204.30	197.95	202.50	374,989
27 Nov 20	204.39999 -0.70	206.50	202.40	204.20	199,387
26 Nov 20	205.10001 +0.10	206.10	203.20	205.50	187,380
25 Nov 20	205.00000 -3.50	215.00	203.40	211.90	366,365
24 Nov 20	208.50000 +11.60	211.70	199.60	199.65	407,782
23 Nov 20	196.89999 +2.25	199.85	195.20	196.25	262,256
20 Nov 20	194.64999 -1.35	196.75	192.10	194.60	299,201
19 Nov 20	196.00000 -5.30	200.80	192.25	198.65	358,058
18 Nov 20	201.30000 -4.00	204.50	198.00	204.50	253,014
17 Nov 20	205.30000 +1.20	205.80	198.50	204.00	296,630
16 Nov 20	204.10001 +10.65	204.10	194.90	195.60	411,556
13 Nov 20	193.45000 +2.80	194.95	187.50	189.45	206,544
12 Nov 20	190.64999 -2.50	192.70	186.20	187.55	338,740
11 Nov 20	193.14999 -8.85	208.90	192.30	201.90	390,127
10 Nov 20	202.00000 +10.50	203.80	187.20	187.55	604,031
09 Nov 20	191.50000 +27.30	204.00	166.90	168.00	937,269
06 Nov 20	164.20000 -2.10	165.65	160.55	164.95	281,438
05 Nov 20	166.30000 +4.75	166.50	161.15	161.30	303,190
04 Nov 20	161.55000 +4.05	163.05	152.75	155.80	234,840
03 Nov 20	157.50000 +8.20	157.75	150.55	150.60	295,760
02 Nov 20	149.30000 +2.75	151.75	144.35	148.00	290,419
30 Oct 20	146.55000 +1.65	148.00	142.45	143.00	345,410
29 Oct 20	144.89999 -5.90	155.70	142.40	152.80	504,949
28 Oct 20	150.80000 -4.55	153.60	146.20	148.40	365,021
27 Oct 20	155.35001 -5.65	161.20	153.95	161.20	338,177
26 Oct 20	161.00000 -8.30	167.95	160.95	164.20	321,506
23 Oct 20	169.30000 +10.65	169.30	156.80	158.10	423,815
22 Oct 20	158.64999 +3.70	158.90	150.75	152.90	376,440
21 Oct 20	154.95000 -4.95	159.80	154.55	159.60	254,786
20 Oct 20	159.89999 +5.05	162.35	153.70	154.40	366,383
19 Oct 20	154.85001 +1.10	157.05	152.50	154.30	214,841
16 Oct 20	153.75000 +6.25	154.15	147.65	148.25	271,661
15 Oct 20	147.50000 -2.05	147.95	143.85	146.50	320,723
14 Oct 20	149.55000 -0.80	151.90	148.10	150.05	184,837
13 Oct 20	150.35001 -2.65	153.45	150.05	153.45	173,040
12 Oct 20	153.00000 -3.25	157.60	152.45	156.60	197,428
09 Oct 20	156.25000 -0.50	158.30	154.60	155.40	197,944
08 Oct 20	156.75000 +5.25	158.65	152.90	153.00	329,319
07 Oct 20	151.50000 -0.55	154.75	149.15	151.20	239,135
06 Oct 20	152.05000 +6.75	153.60	145.40	145.40	300,933
05 Oct 20	145.30000 +3.55	146.30	141.25	143.25	196,141
02 Oct 20	141.75000 -2.55	143.05	137.10	142.35	269,127
01 Oct 20	144.30000 +2.30	144.95	140.15	143.80	209,128
30 Sep 20	142.00000 +0.05	144.00	138.90	140.15	232,796
29 Sep 20	141.95000 -0.05	142.45	139.10	141.30	202,507
28 Sep 20	142.00000 +5.80	143.00	137.60	139.25	283,525
25 Sep 20	136.20000 +0.75	136.20	129.95	135.50	460,740
24 Sep 20	135.45000 -3.30	140.30	134.85	135.40	326,851
23 Sep 20	138.75000 -2.50	145.90	138.50	143.25	348,867
22 Sep 20	141.25000 -0.70	143.55	139.20	143.40	272,035
21 Sep 20	141.95000 -12.30	153.60	141.25	153.60	502,103
18 Sep 20	154.25000 -4.35	158.20	154.25	158.20	377,668
17 Sep 20	158.60001 -0.85	159.55	154.70	157.50	201,433
16 Sep 20	159.45000 +2.75	159.90	153.15	156.45	225,773
15 Sep 20	156.70000 -2.25	159.95	155.70	159.50	162,407
14 Sep 20	158.95000 +2.10	160.50	157.25	159.40	154,703
11 Sep 20	156.85001 -0.40	158.15	154.70	157.05	184,647
10 Sep 20	157.25000 +0.10	159.25	155.10	157.50	211,764
09 Sep 20	157.14999 -4.55	161.45	156.15	161.05	250,287
08 Sep 20	161.70000 -2.95	165.95	158.60	164.95	277,259
07 Sep 20	164.64999 +5.70	164.65	160.35	160.80	175,371
04 Sep 20	158.95000 -0.75	163.80	157.25	158.65	266,141
03 Sep 20	159.70000 -0.80	168.25	159.15	161.20	382,344
02 Sep 20	160.50000 +5.85	160.85	155.40	155.40	268,107
01 Sep 20	154.64999 -0.60	156.85	151.10	156.85	216,326
31 Aug 20	155.25000 -2.55	161.50	154.85	158.75	164,359
28 Aug 20	157.80000 -2.65	161.40	156.10	160.80	195,006
27 Aug 20	160.45000 +4.30	160.75	153.65	156.80	299,929
26 Aug 20	156.14999 -0.10	157.95	154.35	155.50	202,946
25 Aug 20	156.25000 +3.30	158.40	153.70	154.55	363,302
24 Aug 20	152.95000 +7.50	152.95	146.30	146.30	277,699
21 Aug 20	145.45000 -1.15	148.90	143.20	147.95	229,868
20 Aug 20	146.60001 -3.10	149.20	145.10	147.50	203,539
19 Aug 20	149.70000 +1.70	150.30	146.65	148.30	191,147
18 Aug 20	148.00000 -2.80	152.45	147.60	149.40	247,620
17 Aug 20	150.80000 +0.00	152.45	147.95	150.60	203,050
14 Aug 20	150.80000 -2.80	153.00	148.50	153.00	198,465
13 Aug 20	153.60001 -2.10	156.15	151.10	154.10	207,348
12 Aug 20	155.70000 -4.85	159.75	155.15	159.75	210,980
11 Aug 20	160.55000 +6.05	161.30	155.45	155.45	389,963
10 Aug 20	154.50000 +6.60	154.50	146.80	148.50	333,920
07 Aug 20	147.89999 -1.55	150.00	142.50	149.45	257,852
06 Aug 20	149.45000 -0.60	152.00	145.35	151.15	264,867
05 Aug 20	150.05000 +3.30	155.80	148.20	148.20	436,876
04 Aug 20	146.75000 +7.90	148.55	141.00	141.00	479,995
03 Aug 20	138.85001 -8.00	147.80	129.55	147.10	854,999
31 Jul 20	146.85001 +1.60	153.80	143.20	145.35	518,789
30 Jul 20	145.25000 -2.55	150.00	143.00	148.35	295,850
29 Jul 20	147.80000 +0.20	150.50	146.35	147.00	269,136
28 Jul 20	147.60001 +4.70	148.25	141.10	143.85	297,121
27 Jul 20	142.89999 -4.10	147.20	140.40	146.30	409,563
24 Jul 20	147.00000 -5.00	150.90	146.80	150.10	234,614
23 Jul 20	152.00000 -1.65	154.80	150.90	154.80	208,503
22 Jul 20	153.64999 -2.35	156.65	151.10	155.00	199,073
21 Jul 20	156.00000 +1.50	158.55	154.65	156.70	240,883
20 Jul 20	154.50000 -0.10	156.50	151.70	154.20	186,198
17 Jul 20	154.60001 -2.25	157.55	152.40	157.05	207,005
16 Jul 20	156.85001 -4.80	161.50	155.90	160.20	216,456
15 Jul 20	161.64999 +10.60	163.15	153.30	153.30	415,784
14 Jul 20	151.05000 -3.95	154.00	148.40	152.55	278,941
13 Jul 20	155.00000 +1.90	157.85	152.80	155.20	242,917
10 Jul 20	153.10001 +6.10	153.10	146.00	146.30	346,428
09 Jul 20	147.00000 -2.15	152.85	146.40	149.65	393,162
08 Jul 20	149.14999 -5.75	154.40	146.20	153.00	635,826
07 Jul 20	154.89999 -3.30	159.05	151.45	156.90	502,313
06 Jul 20	158.20000 +0.55	163.50	156.35	161.00	321,146
03 Jul 20	157.64999 -1.90	160.85	155.15	160.00	251,347
02 Jul 20	159.55000 +5.90	160.80	153.40	155.80	461,735
01 Jul 20	153.64999 -0.50	155.90	147.65	151.70	263,072
30 Jun 20	154.14999 +0.70	156.90	152.20	154.90	309,215
29 Jun 20	153.45000 +3.05	155.15	149.00	149.65	517,243
26 Jun 20	150.39999 +1.00	155.35	148.10	151.10	332,353
25 Jun 20	149.39999 -0.60	151.25	145.60	149.50	475,629
24 Jun 20	150.00000 -7.95	159.80	150.00	157.60	434,831
23 Jun 20	157.95000 -1.65	165.25	156.35	161.05	517,608
22 Jun 20	159.60001 -3.15	163.15	157.10	160.90	282,373
19 Jun 20	162.75000 +2.55	164.95	157.75	162.35	541,052
18 Jun 20	160.20000 -1.45	161.45	154.95	159.00	440,127
17 Jun 20	161.64999 +1.95	165.35	158.35	159.40	394,539
16 Jun 20	159.70000 +2.40	165.55	156.55	165.00	471,310
15 Jun 20	157.30000 +1.40	158.65	148.25	149.75	372,822
12 Jun 20	155.89999 +1.50	163.95	148.65	150.95	567,707
11 Jun 20	154.39999 -11.70	163.85	154.40	159.75	685,272
10 Jun 20	166.10001 -2.35	173.70	163.10	168.45	630,717
09 Jun 20	168.45000 -10.45	184.20	167.95	181.00	1,093,591
08 Jun 20	178.89999 +0.45	187.75	175.40	177.40	985,162
05 Jun 20	178.45000 +9.60	179.30	170.90	173.55	1,013,806
04 Jun 20	168.85001 -5.30	171.85	165.10	170.55	843,628
03 Jun 20	174.14999 +14.45	174.85	161.00	166.50	906,074
02 Jun 20	159.70000 +14.80	161.70	150.80	151.00	789,733
29 May 20	144.89999 -7.30	150.65	144.40	148.80	694,549
28 May 20	152.20000 -0.60	157.65	150.30	156.00	524,851
27 May 20	152.80000 +4.40	158.00	146.30	150.20	829,892
26 May 20	148.39999 +7.00	152.55	145.05	145.15	809,648
25 May 20	141.39999 +9.90	144.00	134.05	135.00	477,586
22 May 20	131.50000 -1.15	132.40	128.25	130.00	317,935
21 May 20	132.64999 -1.35	135.85	129.80	132.50	273,350
20 May 20	134.00000 -3.00	136.55	129.70	135.25	539,598
19 May 20	137.00000 +2.20	138.90	128.45	135.90	892,502
18 May 20	134.80000 +18.25	134.80	118.75	118.75	724,381
15 May 20	116.55000 -1.10	119.55	114.75	117.70	353,988
14 May 20	117.65000 +0.45	118.50	112.40	115.50	421,163
13 May 20	117.20000 -6.70	123.65	115.20	123.00	514,588
12 May 20	123.90000 +1.20	126.75	120.40	121.15	404,969
11 May 20	122.70000 -1.50	126.35	119.65	125.80	363,007
08 May 20	124.20000 -4.15	129.80	123.65	129.50	415,404
07 May 20	128.35001 +2.85	128.60	120.10	124.70	592,674
06 May 20	125.50000 +1.05	130.50	118.60	124.15	1,033,095
05 May 20	124.45000 +11.65	125.80	115.25	115.85	716,997
04 May 20	112.80000 -11.50	120.10	111.10	119.20	672,839
30 Apr 20	124.30000 -3.00	133.50	119.80	131.00	961,991
29 Apr 20	127.30000 +12.05	127.35	115.05	116.40	788,364
28 Apr 20	115.25000 +4.45	119.85	110.80	110.80	688,345
27 Apr 20	110.80000 +2.85	112.65	109.20	111.55	346,167
24 Apr 20	107.95000 -4.10	111.05	107.80	110.05	475,561
23 Apr 20	112.05000 +1.15	113.25	108.90	111.50	682,033
22 Apr 20	110.90000 +0.75	113.10	108.75	111.20	564,069
21 Apr 20	110.15000 -9.00	117.75	110.15	117.45	593,345
20 Apr 20	119.15000 +1.65	120.20	115.60	118.70	579,620
17 Apr 20	117.50000 +5.50	121.90	116.30	117.95	1,066,455
16 Apr 20	112.00000 -3.75	119.05	110.55	117.60	756,822
15 Apr 20	115.75000 -8.55	127.00	115.30	125.05	864,879
14 Apr 20	124.30000 -8.10	137.15	124.30	135.80	696,439
09 Apr 20	132.39999 +8.85	132.65	124.20	127.00	809,906
08 Apr 20	123.55000 -1.35	125.60	119.45	123.65	447,755
07 Apr 20	124.90000 +6.45	131.20	123.10	126.40	1,016,890
06 Apr 20	118.45000 +11.95	120.35	112.85	113.00	1,002,318
03 Apr 20	106.50000 -6.40	114.85	106.40	112.55	655,110
02 Apr 20	112.90000 -6.95	120.85	112.00	120.00	785,614
01 Apr 20	119.85000 -13.50	129.25	119.45	128.20	547,844
31 Mar 20	133.35001 -1.50	139.20	129.55	138.00	612,829
30 Mar 20	134.85001 -12.30	147.50	131.05	146.60	400,495
27 Mar 20	147.14999 -3.90	150.90	141.15	147.40	716,652
26 Mar 20	151.05000 +16.25	151.05	128.95	132.00	540,655
25 Mar 20	134.80000 +16.35	135.30	118.95	124.30	873,621
24 Mar 20	118.45000 +6.95	120.95	111.45	118.70	890,138
23 Mar 20	111.50000 -20.00	124.90	111.35	124.40	793,308
20 Mar 20	131.50000 +6.70	138.60	124.60	133.00	846,571
19 Mar 20	124.80000 +16.75	127.75	103.75	107.95	757,977
18 Mar 20	108.05000 -19.95	111.85	97.76	108.80	1,055,767
17 Mar 20	128.00000 -7.35	144.70	124.80	140.40	612,935
16 Mar 20	135.35001 -18.75	144.50	121.10	140.25	841,385
13 Mar 20	154.10001 -5.90	172.30	150.65	162.75	855,944
12 Mar 20	160.00000 -22.05	172.20	160.00	171.00	972,270
11 Mar 20	182.05000 -5.65	189.75	181.40	189.25	549,212
10 Mar 20	187.70000 +2.15	196.55	182.95	185.75	697,122
09 Mar 20	185.55000 -18.05	194.90	185.55	191.00	613,183
06 Mar 20	203.60001 -11.40	211.40	199.90	210.00	511,028
05 Mar 20	215.00000 -1.80	219.20	212.90	218.10	418,255
04 Mar 20	216.80000 -1.10	220.30	214.10	219.20	309,124
03 Mar 20	217.89999 +8.50	223.00	214.50	215.50	572,044
02 Mar 20	209.39999 -11.30	226.40	206.20	225.00	540,981
28 Feb 20	220.70000 -8.80	222.60	213.90	219.50	845,048
27 Feb 20	229.50000 -5.10	232.40	226.20	228.90	473,880
26 Feb 20	234.60001 -3.10	236.00	226.90	234.50	583,101
25 Feb 20	237.70000 -10.20	250.60	237.70	248.30	422,694
24 Feb 20	247.89999 -11.10	252.00	247.40	250.10	355,795
21 Feb 20	259.00000 -5.10	262.50	255.10	262.10	397,771
20 Feb 20	264.10001 -7.80	269.90	263.60	269.10	267,638
19 Feb 20	271.89999 -3.60	276.50	271.50	275.70	284,034
18 Feb 20	275.50000 -2.30	278.70	274.60	274.90	155,272
17 Feb 20	277.79999 -3.60	282.30	274.40	282.10	160,781
14 Feb 20	281.39999 +5.50	281.40	275.20	276.30	162,409
13 Feb 20	275.89999 -0.10	279.40	273.80	274.50	125,779
12 Feb 20	276.00000 -2.60	279.50	275.70	279.50	112,422
11 Feb 20	278.60001 +2.50	279.60	275.30	276.60	135,424
10 Feb 20	276.10001 +1.30	276.50	272.40	275.10	90,540
07 Feb 20	274.79999 +2.00	276.50	272.80	272.80	155,329
06 Feb 20	272.79999 +3.70	272.80	269.00	270.50	172,373
05 Feb 20	269.10001 -7.80	275.90	268.70	272.30	264,045
04 Feb 20	276.89999 +0.90	278.60	275.90	276.60	127,728
03 Feb 20	276.00000 +1.60	277.10	273.60	274.50	107,719
31 Jan 20	274.39999 -4.00	280.90	274.40	279.80	162,747
30 Jan 20	278.39999 -3.50	281.00	277.50	280.10	122,447
29 Jan 20	281.89999 +4.00	282.70	277.30	278.00	132,251
28 Jan 20	277.89999 +0.00	281.60	275.40	279.40	191,819
27 Jan 20	277.89999 -8.80	283.70	276.30	282.50	195,973
24 Jan 20	286.70001 +2.90	289.30	285.10	289.00	120,469
23 Jan 20	283.79999 -1.20	284.30	282.00	283.10	157,159
22 Jan 20	285.00000 -0.30	286.40	283.70	284.40	142,576
21 Jan 20	285.29999 +2.40	286.10	278.50	281.00	201,927
20 Jan 20	282.89999 -2.90	286.00	281.70	285.30	149,375
17 Jan 20	285.79999 +4.80	286.30	281.10	282.50	246,295
16 Jan 20	281.00000 +3.80	281.20	278.10	279.10	214,363
15 Jan 20	277.20001 +5.80	277.50	270.70	270.70	255,273
14 Jan 20	271.39999 +1.40	271.80	268.30	270.40	136,924
13 Jan 20	270.00000 +1.20	270.70	268.70	269.10	94,447
10 Jan 20	268.79999 -1.50	271.70	268.20	271.50	121,094
09 Jan 20	270.29999 +7.30	271.20	264.70	265.10	210,590
08 Jan 20	263.00000 +0.70	263.60	259.80	260.50	164,418
07 Jan 20	262.29999 +4.30	264.20	257.60	258.30	150,206
06 Jan 20	258.00000 +0.20	258.70	255.80	256.60	177,913
03 Jan 20	257.79999 -0.30	258.80	255.10	256.30	127,253
02 Jan 20	258.10001 +3.50	258.70	253.70	254.10	128,299
30 Dec 19	254.60001 -4.40	259.00	254.60	258.60	72,450
27 Dec 19	259.00000 +3.00	260.20	255.40	257.50	128,022
23 Dec 19	256.00000 -1.70	259.10	255.70	257.20	143,390
20 Dec 19	257.70001 +5.10	257.70	252.40	252.80	445,827
19 Dec 19	252.60001 +2.60	252.60	248.60	249.70	216,804
18 Dec 19	250.00000 +0.20	250.20	246.10	248.40	189,228
17 Dec 19	249.80000 -0.10	250.50	246.90	250.00	242,059
16 Dec 19	249.89999 +2.60	252.00	246.10	248.00	234,296
13 Dec 19	247.30000 -5.70	255.40	245.60	255.40	333,673
12 Dec 19	253.00000 -8.60	260.90	253.00	260.10	306,019
11 Dec 19	261.60001 +0.40	262.90	259.70	260.70	216,242
10 Dec 19	261.20001 -3.60	266.30	258.60	266.10	274,363
09 Dec 19	264.79999 +3.40	265.60	262.00	262.00	197,273
06 Dec 19	261.39999 +2.30	261.40	257.50	260.40	203,528
05 Dec 19	259.10001 +6.10	262.20	254.70	255.00	354,272
04 Dec 19	253.00000 +5.00	253.00	246.00	247.90	220,950
03 Dec 19	248.00000 +8.60	248.50	240.30	241.90	314,306
02 Dec 19	239.39999 -6.50	247.70	238.50	245.40	286,675
29 Nov 19	245.89999 +1.20	246.60	240.90	243.00	186,164
28 Nov 19	244.70000 +1.50	244.70	241.60	241.80	109,639
27 Nov 19	243.20000 -1.10	246.10	241.70	245.50	120,252
26 Nov 19	244.30000 +3.10	244.40	239.80	241.20	197,501
25 Nov 19	241.20000 +3.90	241.40	237.20	238.10	118,978
22 Nov 19	237.30000 -0.40	239.70	236.00	237.80	170,886
21 Nov 19	237.70000 -5.90	243.00	237.70	243.00	263,614
20 Nov 19	243.60001 -3.40	246.80	243.60	245.70	212,811
19 Nov 19	247.00000 +6.20	249.50	242.20	242.20	220,411
18 Nov 19	240.80000 -1.30	243.10	238.60	241.40	147,473
15 Nov 19	242.10001 +0.80	242.30	239.70	242.30	114,708
14 Nov 19	241.30000 +1.20	244.20	239.20	240.00	86,550
13 Nov 19	240.10001 -0.10	242.00	239.10	239.10	91,560
12 Nov 19	240.20000 -0.90	242.70	239.00	242.30	135,519
11 Nov 19	241.10001 +1.00	243.50	238.30	239.00	155,158
08 Nov 19	240.10001 +1.90	240.10	237.30	237.50	155,532
07 Nov 19	238.20000 -1.60	241.00	237.40	240.70	126,304
06 Nov 19	239.80000 +4.70	239.90	234.90	235.00	173,629
05 Nov 19	235.10001 -4.30	238.90	234.10	238.90	214,070
04 Nov 19	239.39999 +0.90	242.00	239.00	240.20	155,324
01 Nov 19	238.50000 -0.90	243.20	233.60	240.70	207,380
31 Oct 19	239.39999 -1.80	244.80	239.40	240.90	250,391
30 Oct 19	241.20000 +4.50	241.30	234.10	235.60	162,371
29 Oct 19	236.70000 +0.60	238.70	235.20	236.80	158,358
28 Oct 19	236.10001 +2.60	237.10	231.90	232.60	163,455
25 Oct 19	233.50000 -4.20	236.00	227.80	233.00	230,022
24 Oct 19	237.70000 +0.90	238.40	233.00	236.60	172,163
23 Oct 19	236.80000 -2.70	239.50	235.90	239.30	136,917
22 Oct 19	239.50000 +0.70	240.30	238.00	238.30	106,442
21 Oct 19	238.80000 -3.10	242.00	237.30	241.90	143,667
18 Oct 19	241.89999 -1.30	243.90	240.60	242.40	165,778
17 Oct 19	243.20000 +0.10	243.60	239.70	243.00	166,576
16 Oct 19	243.10001 +5.10	243.30	237.80	238.00	220,815
15 Oct 19	238.00000 -6.30	245.80	237.80	243.00	290,469
14 Oct 19	244.30000 -1.10	245.90	242.90	244.70	124,553
11 Oct 19	245.39999 +3.50	246.70	241.00	242.40	178,705
10 Oct 19	241.89999 -1.50	242.90	238.80	242.30	168,316
09 Oct 19	243.39999 +1.50	245.60	240.90	242.20	98,504
08 Oct 19	241.89999 -4.10	247.20	240.90	246.90	116,123
07 Oct 19	246.00000 +3.00	246.70	242.50	243.40	150,188
04 Oct 19	243.00000 +6.10	243.00	238.60	239.00	194,099
02 Oct 19	236.89999 -6.90	245.30	236.10	244.00	218,632
01 Oct 19	243.80000 +0.00	247.00	242.70	244.90	200,290
30 Sep 19	243.80000 +0.00	244.90	242.00	244.60	131,636
27 Sep 19	243.80000 +0.80	244.50	240.50	242.90	125,380
26 Sep 19	243.00000 +4.20	243.60	238.80	239.90	196,829
25 Sep 19	238.80000 -0.90	239.20	236.40	238.60	144,435
24 Sep 19	239.70000 +2.60	239.90	235.40	237.50	165,922
23 Sep 19	237.10001 -0.30	238.00	235.40	237.30	189,327
20 Sep 19	237.39999 -2.40	239.90	235.70	239.90	1,087,309
19 Sep 19	239.80000 -1.20	241.60	236.10	241.30	215,912
18 Sep 19	241.00000 -0.10	242.00	239.20	241.30	169,045
17 Sep 19	241.10001 +2.90	243.30	237.40	238.50	184,393
16 Sep 19	238.20000 -6.10	243.10	237.40	242.20	176,405
13 Sep 19	244.30000 -2.40	249.80	241.80	249.80	272,708
12 Sep 19	246.70000 +4.50	248.10	243.70	245.00	339,514
11 Sep 19	242.20000 +5.50	243.10	237.00	237.00	410,749
10 Sep 19	236.70000 -11.50	256.60	234.30	252.00	586,194
09 Sep 19	248.20000 -1.30	251.60	247.60	250.70	96,184
06 Sep 19	249.50000 +3.50	250.00	245.70	246.20	147,858
05 Sep 19	246.00000 -7.40	257.20	242.60	254.30	222,539
04 Sep 19	253.39999 +2.90	254.30	251.70	252.80	92,294
03 Sep 19	250.50000 -2.30	253.30	249.30	253.30	116,063
02 Sep 19	252.80000 +4.50	253.60	248.60	248.90	74,499
30 Aug 19	248.30000 +0.00	251.40	247.60	248.60	138,498
29 Aug 19	248.30000 +3.80	248.70	242.60	243.30	88,949
28 Aug 19	244.50000 -1.30	245.20	240.90	244.10	126,370
27 Aug 19	245.80000 +0.20	247.00	244.10	246.50	112,964
26 Aug 19	245.60001 -0.60	246.80	242.50	244.00	104,664
23 Aug 19	246.20000 -1.00	248.90	246.10	247.70	87,395
22 Aug 19	247.20000 -2.50	249.30	246.00	248.30	150,856
21 Aug 19	249.70000 +4.50	249.90	244.60	244.60	120,943
20 Aug 19	245.20000 +2.00	245.80	243.10	243.70	119,133
19 Aug 19	243.20000 +1.80	244.80	241.70	244.00	119,683
16 Aug 19	241.39999 +4.20	242.10	235.00	236.80	124,851
15 Aug 19	237.20000 +0.70	238.90	233.30	237.40	172,445
14 Aug 19	236.50000 -0.90	237.50	235.30	237.30	127,960
13 Aug 19	237.39999 +1.80	238.60	232.10	234.90	130,029
12 Aug 19	235.60001 +1.30	238.10	230.60	236.20	100,336
09 Aug 19	234.30000 +1.40	236.00	231.10	231.80	140,012
08 Aug 19	232.89999 +9.20	232.90	224.90	225.90	160,918
07 Aug 19	223.70000 +5.40	224.90	219.30	220.10	145,070
06 Aug 19	218.30000 +2.50	220.10	216.40	216.40	132,291
05 Aug 19	215.80000 -8.60	221.00	215.00	219.00	153,761
02 Aug 19	224.39999 -3.40	228.00	222.80	224.50	139,086
01 Aug 19	227.80000 +1.30	229.10	225.30	226.40	119,373
31 Jul 19	226.50000 +0.20	228.20	226.20	227.00	87,867
30 Jul 19	226.30000 -1.20	228.50	225.70	227.60	108,767
29 Jul 19	227.50000 -0.30	227.90	225.80	226.90	127,237
26 Jul 19	227.80000 +5.10	228.20	220.00	220.30	101,810
25 Jul 19	222.70000 -1.70	228.00	219.80	227.60	138,378
24 Jul 19	224.39999 +0.30	227.40	223.60	224.90	112,785
23 Jul 19	224.10001 +3.80	224.10	221.00	222.50	117,738
22 Jul 19	220.30000 -1.00	222.00	219.30	220.70	88,578
19 Jul 19	221.30000 +3.70	221.60	218.30	218.70	90,540
18 Jul 19	217.60001 -1.30	219.00	215.60	217.10	78,506
17 Jul 19	218.89999 -1.30	221.30	218.40	219.60	86,231
16 Jul 19	220.20000 +2.40	220.40	217.60	218.00	83,657
15 Jul 19	217.80000 +2.70	218.40	215.20	215.20	95,087
12 Jul 19	215.10001 +0.50	216.10	213.90	214.90	69,159
11 Jul 19	214.60001 +0.60	216.10	213.90	214.80	51,386
10 Jul 19	214.00000 +0.20	215.30	212.20	213.50	87,185
09 Jul 19	213.80000 +0.30	214.50	210.30	212.30	85,117
08 Jul 19	213.50000 +0.00	214.30	211.80	212.40	74,868
05 Jul 19	213.50000 -1.20	214.90	212.40	214.90	80,152
04 Jul 19	214.70000 +0.40	214.90	212.30	214.90	53,573
03 Jul 19	214.30000 +2.40	214.30	211.60	211.60	110,073
02 Jul 19	211.89999 +1.70	212.60	210.40	210.90	95,030
01 Jul 19	210.20000 +0.70	211.90	209.60	210.50	114,338
28 Jun 19	209.50000 +4.70	209.50	205.10	205.70	140,778
27 Jun 19	204.80000 -1.20	206.90	204.80	206.90	91,106
26 Jun 19	206.00000 +0.40	206.60	204.80	206.10	75,674
25 Jun 19	205.60001 -0.40	206.70	204.30	204.90	66,901
24 Jun 19	206.00000 -0.30	207.60	205.40	205.70	96,355
21 Jun 19	206.30000 +1.30	206.30	203.40	204.50	201,795
20 Jun 19	205.00000 +4.20	205.70	201.00	203.40	123,065
19 Jun 19	200.80000 -1.40	203.20	199.95	201.60	102,499
18 Jun 19	202.20000 +2.50	202.70	198.30	198.60	149,477
17 Jun 19	199.70000 +1.00	200.20	198.15	199.40	105,311
14 Jun 19	198.70000 -0.90	200.20	196.85	199.55	94,510
13 Jun 19	199.60001 -1.60	202.70	199.55	202.10	106,636
12 Jun 19	201.20000 -0.90	201.80	197.90	200.20	141,236
11 Jun 19	202.10001 +0.80	204.00	202.10	202.70	83,497
07 Jun 19	201.30000 +3.40	202.40	198.95	199.75	79,236
06 Jun 19	197.89999 -0.05	201.80	197.70	197.80	87,009
05 Jun 19	197.95000 +3.15	200.60	195.40	196.00	129,871
04 Jun 19	194.80000 -0.45	195.55	191.75	194.65	144,378
03 Jun 19	195.25000 +1.65	195.30	190.35	192.15	100,285
31 May 19	193.60001 -1.25	194.35	190.05	191.95	132,694
30 May 19	194.85001 +3.10	195.10	191.50	192.00	60,894
29 May 19	191.75000 -4.45	195.50	191.45	195.50	101,829
28 May 19	196.20000 +1.55	196.55	193.65	195.95	229,457
27 May 19	194.64999 -0.30	196.90	194.00	195.55	62,678
24 May 19	194.95000 -1.15	198.05	194.95	196.50	182,285
23 May 19	196.10001 -5.60	200.60	196.00	200.60	106,988
22 May 19	201.70000 +1.70	203.00	199.55	199.95	97,050
21 May 19	200.00000 -3.50	204.20	199.65	203.90	137,930
20 May 19	203.50000 -2.60	206.10	201.40	205.10	62,226
17 May 19	206.10001 -2.20	207.00	205.10	207.00	73,132
16 May 19	208.30000 +5.60	208.70	202.70	202.70	127,272
15 May 19	202.70000 +2.40	202.70	199.55	201.00	99,809
14 May 19	200.30000 +4.40	201.10	195.30	195.50	128,591
13 May 19	195.89999 -4.60	198.80	192.75	194.15	201,113
10 May 19	200.50000 +0.50	203.50	199.25	200.60	119,561
09 May 19	200.00000 -3.90	203.10	198.40	202.50	109,069
08 May 19	203.89999 -0.40	205.20	201.30	203.00	81,723
07 May 19	204.30000 -2.70	208.30	203.80	206.40	124,499
06 May 19	207.00000 -1.90	207.40	204.50	206.00	58,756
03 May 19	208.89999 +0.50	210.40	208.60	209.10	57,182
02 May 19	208.39999 -1.30	210.00	207.70	209.20	95,680
30 Apr 19	209.70000 +4.70	211.30	206.80	207.40	181,259
29 Apr 19	205.00000 +0.70	205.90	203.30	205.80	99,583
26 Apr 19	204.30000 -1.30	208.20	203.70	206.40	147,674
25 Apr 19	205.60001 -2.10	208.40	204.70	208.40	112,483
24 Apr 19	207.70000 +1.00	210.30	206.80	207.00	131,509
23 Apr 19	206.70000 +1.50	207.60	203.90	205.00	141,010
18 Apr 19	205.20000 -0.50	206.60	203.70	205.50	94,793
17 Apr 19	205.70000 -0.30	206.10	204.10	205.70	90,970
16 Apr 19	206.00000 -0.40	206.70	204.00	206.10	110,796
15 Apr 19	206.39999 +1.70	206.40	204.60	205.30	121,547
12 Apr 19	204.70000 +0.40	204.70	200.90	202.80	93,226
11 Apr 19	204.30000 -1.00	206.80	202.60	205.50	109,932
10 Apr 19	205.30000 +2.10	208.50	203.40	203.50	121,604
09 Apr 19	203.20000 -7.80	210.50	202.90	210.50	160,143
08 Apr 19	211.00000 +2.50	211.00	207.10	208.20	131,927
05 Apr 19	208.50000 -0.20	209.60	207.40	208.30	115,024
04 Apr 19	208.70000 -0.50	209.30	207.60	208.90	107,035
03 Apr 19	209.20000 +4.50	209.40	204.70	205.60	115,523
02 Apr 19	204.70000 -0.30	206.90	203.70	206.00	118,256
01 Apr 19	205.00000 +3.20	205.80	202.70	205.00	150,720
29 Mar 19	201.80000 +3.00	202.20	199.30	200.00	121,723
28 Mar 19	198.80000 +2.90	200.20	195.10	195.20	84,157
27 Mar 19	195.89999 -3.40	199.30	194.80	198.60	120,688
26 Mar 19	199.30000 +3.40	201.00	196.60	196.90	150,796
25 Mar 19	195.89999 +0.40	196.20	192.90	194.60	108,064
22 Mar 19	195.50000 -1.70	198.70	193.90	198.00	150,514
21 Mar 19	197.20000 +0.30	197.40	194.70	197.00	89,664
20 Mar 19	196.89999 -2.40	199.70	196.80	199.70	103,183
19 Mar 19	199.30000 +2.40	199.80	196.50	197.40	82,930
18 Mar 19	196.89999 -0.80	197.70	194.50	197.70	94,453
15 Mar 19	197.70000 +2.80	198.30	194.70	195.00	192,763
14 Mar 19	194.89999 +2.00	195.20	192.30	193.40	86,619
13 Mar 19	192.89999 +0.60	193.10	191.40	191.90	77,026
12 Mar 19	192.30000 +1.50	192.90	190.70	191.90	115,714
11 Mar 19	190.80000 +2.90	190.80	187.50	188.70	116,663
08 Mar 19	187.89999 -1.70	189.40	186.90	188.00	57,382
07 Mar 19	189.60001 -2.80	192.50	188.90	192.40	101,160
06 Mar 19	192.39999 -0.10	194.90	192.40	192.60	78,967
05 Mar 19	192.50000 +1.60	192.90	190.40	191.60	94,029
04 Mar 19	190.89999 +0.90	192.00	190.20	190.90	77,668
01 Mar 19	190.00000 +1.50	191.50	188.30	190.30	149,009
28 Feb 19	188.50000 -3.70	192.40	187.70	192.00	191,930
27 Feb 19	192.20000 -1.30	193.30	189.70	192.00	122,868
26 Feb 19	193.50000 -0.20	194.20	191.10	192.50	101,389
25 Feb 19	193.70000 -0.30	195.50	193.40	194.90	105,357
22 Feb 19	194.00000 +0.10	195.80	193.60	194.40	99,510
21 Feb 19	193.89999 +2.70	196.20	190.70	193.00	183,854
20 Feb 19	191.20000 -4.90	198.00	183.20	196.70	368,789
19 Feb 19	196.10001 +0.00	197.00	194.40	196.70	131,469
18 Feb 19	196.10001 +0.30	196.90	194.70	196.00	86,243
15 Feb 19	195.80000 +4.30	198.10	191.60	192.00	129,362
14 Feb 19	191.50000 -0.50	195.70	191.50	193.90	130,867
13 Feb 19	192.00000 +1.20	192.80	190.50	191.10	88,099
12 Feb 19	190.80000 +1.10	192.40	190.30	192.00	127,116
11 Feb 19	189.70000 +3.00	191.00	187.30	187.50	120,170
08 Feb 19	186.70000 -2.30	190.60	185.60	189.00	129,554
07 Feb 19	189.00000 -1.80	191.90	189.00	189.10	134,486
06 Feb 19	190.80000 -1.40	193.00	189.90	192.30	105,246
05 Feb 19	192.20000 +3.90	192.70	187.00	189.70	150,738
04 Feb 19	188.30000 +0.10	190.20	187.70	188.60	147,068
01 Feb 19	188.20000 +0.00	191.20	187.10	189.80	149,040
31 Jan 19	188.20000 -3.90	194.70	187.50	192.40	214,641
30 Jan 19	192.10001 +1.10	192.30	189.50	191.40	103,772
29 Jan 19	191.00000 +3.20	192.00	187.30	187.80	114,727
28 Jan 19	187.80000 -0.90	190.90	187.60	190.80	100,973
25 Jan 19	188.70000 +2.20	189.80	187.20	187.50	125,037
24 Jan 19	186.50000 +0.80	187.20	184.10	185.30	155,076
23 Jan 19	185.70000 +3.40	186.50	181.50	181.70	148,484
22 Jan 19	182.30000 -0.30	183.30	181.20	182.10	91,598
21 Jan 19	182.60001 +1.10	183.30	181.30	181.90	68,778
18 Jan 19	181.50000 +3.00	181.80	179.00	180.00	106,295
17 Jan 19	178.50000 -0.10	178.80	174.50	178.00	117,428
16 Jan 19	178.60001 +0.10	179.30	175.60	179.00	140,035
15 Jan 19	178.50000 +4.20	179.20	175.10	176.70	183,432
14 Jan 19	174.30000 +3.20	175.00	170.50	171.00	139,844
11 Jan 19	171.10001 +2.10	171.70	169.10	169.50	165,681
10 Jan 19	169.00000 -0.40	169.70	167.10	168.90	104,973
09 Jan 19	169.39999 +2.20	171.10	167.10	168.20	147,993
08 Jan 19	167.20000 +7.30	167.90	160.00	160.00	188,949
07 Jan 19	159.89999 -1.70	164.10	158.80	163.10	93,941
04 Jan 19	161.60001 +5.40	161.70	156.80	157.80	105,777
03 Jan 19	156.20000 -2.60	158.00	155.60	157.70	99,895
02 Jan 19	158.80000 +0.40	160.50	156.50	158.50	157,851
28 Dec 18	158.39999 -0.30	161.50	157.90	160.00	50,583
27 Dec 18	158.70000 +0.30	161.00	157.60	159.00	154,287
21 Dec 18	158.39999 -2.00	161.20	157.90	159.50	371,530
20 Dec 18	160.39999 -5.50	164.10	160.10	163.70	164,081
19 Dec 18	165.89999 -2.00	169.50	165.90	167.60	147,896
18 Dec 18	167.89999 +0.30	169.60	165.20	166.90	155,538
17 Dec 18	167.60001 -0.90	170.70	165.50	167.00	126,500
14 Dec 18	168.50000 -0.40	169.40	165.50	167.90	126,885
13 Dec 18	168.89999 +0.10	171.10	168.00	170.00	141,812
12 Dec 18	168.80000 +5.80	170.70	163.40	164.10	170,926
11 Dec 18	163.00000 +0.00	165.20	161.70	164.50	192,893
10 Dec 18	163.00000 -5.10	167.60	163.00	167.00	132,330
07 Dec 18	168.10001 +1.80	173.90	168.10	171.00	197,282
06 Dec 18	166.30000 -11.70	175.70	166.10	175.70	271,815
05 Dec 18	178.00000 -2.90	181.90	177.80	179.00	128,992
04 Dec 18	180.89999 -8.70	189.30	179.90	188.40	194,867
03 Dec 18	189.60001 +6.00	190.20	182.90	189.50	167,304
30 Nov 18	183.60001 +7.70	184.20	174.10	175.90	323,114
29 Nov 18	175.89999 +0.60	176.80	173.80	176.60	122,046
28 Nov 18	175.30000 -1.20	178.70	173.90	177.00	94,479
27 Nov 18	176.50000 -0.60	178.20	173.90	177.50	101,799
26 Nov 18	177.10001 -2.40	180.90	176.60	179.60	142,514
23 Nov 18	179.50000 +3.30	179.60	175.80	176.10	88,009
22 Nov 18	176.20000 -4.20	181.20	176.10	180.60	95,418
21 Nov 18	180.39999 +3.20	180.50	175.70	178.60	158,447
20 Nov 18	177.20000 -3.80	181.60	175.60	179.20	173,291
19 Nov 18	181.00000 -2.00	185.70	180.80	183.80	125,375
16 Nov 18	183.00000 -3.80	188.80	182.50	187.60	170,727
15 Nov 18	186.80000 -0.20	189.10	185.10	187.90	122,062
14 Nov 18	187.00000 -2.30	189.50	184.00	187.90	131,179
13 Nov 18	189.30000 +4.40	190.50	184.90	184.90	157,541
12 Nov 18	184.89999 +2.30	187.70	182.30	184.80	147,030
09 Nov 18	182.60001 -0.10	183.40	180.90	181.20	88,983
08 Nov 18	182.70000 +0.70	184.20	181.50	182.80	105,926
07 Nov 18	182.00000 +3.20	182.50	179.50	180.10	144,361
06 Nov 18	178.80000 +0.10	182.20	178.10	180.80	258,360
05 Nov 18	178.70000 -3.20	182.90	177.90	182.40	131,665
02 Nov 18	181.89999 -2.60	189.80	181.20	188.20	141,953
01 Nov 18	184.50000 -3.30	188.10	183.30	186.90	169,455
31 Oct 18	187.80000 +8.80	189.20	180.70	180.70	207,683
30 Oct 18	179.00000 -3.70	183.30	176.70	183.00	171,614
29 Oct 18	182.70000 -2.30	187.00	181.50	186.10	172,922
26 Oct 18	185.00000 -1.10	185.20	181.00	184.00	200,907
25 Oct 18	186.10001 +12.40	186.10	176.80	176.80	367,351
24 Oct 18	173.70000 +5.20	176.70	170.30	172.00	220,591
23 Oct 18	168.50000 -5.90	173.20	168.40	172.00	162,008
22 Oct 18	174.39999 -0.90	177.20	173.70	176.20	95,274
19 Oct 18	175.30000 +1.60	177.20	172.00	173.70	200,433
18 Oct 18	173.70000 -2.00	176.00	172.80	175.10	181,792
17 Oct 18	175.70000 -1.70	179.00	173.70	179.00	140,464
16 Oct 18	177.39999 +8.40	177.70	170.40	170.40	263,780
15 Oct 18	169.00000 -6.50	179.00	168.70	179.00	239,546
12 Oct 18	175.50000 +1.90	178.40	174.40	176.10	174,590
11 Oct 18	173.60001 -3.80	177.00	172.00	174.00	261,105
10 Oct 18	177.39999 -5.90	184.40	176.60	184.40	212,711
09 Oct 18	183.30000 -3.90	188.70	182.60	188.20	209,984
08 Oct 18	187.20000 -6.20	195.90	187.00	195.00	207,987
05 Oct 18	193.39999 -3.90	198.20	192.10	197.10	103,363
04 Oct 18	197.30000 +0.60	198.70	195.60	197.40	156,235
02 Oct 18	196.70000 -0.20	196.80	194.40	195.40	109,122
01 Oct 18	196.89999 +2.80	197.70	192.40	194.40	103,933
28 Sep 18	194.10001 -2.10	197.00	194.10	196.50	137,197
27 Sep 18	196.20000 +0.90	196.30	192.80	193.70	85,135
26 Sep 18	195.30000 +3.70	195.30	191.00	192.10	109,163
25 Sep 18	191.60001 +2.40	192.70	187.90	188.90	106,564
24 Sep 18	189.20000 -2.60	191.70	187.70	191.60	78,751
21 Sep 18	191.80000 -0.20	193.10	189.30	192.70	309,737
20 Sep 18	192.00000 -1.60	193.60	191.70	193.40	128,574
19 Sep 18	193.60001 +4.70	195.70	189.10	189.10	183,750
18 Sep 18	188.89999 -0.20	190.60	187.80	189.80	152,911
17 Sep 18	189.10001 -0.20	189.90	187.50	189.20	78,603
14 Sep 18	189.30000 +2.20	189.50	186.20	187.70	80,069
13 Sep 18	187.10001 -2.00	189.20	186.90	188.70	84,584
12 Sep 18	189.10001 +1.90	189.90	188.10	188.30	100,495
11 Sep 18	187.20000 +0.50	187.20	184.50	186.90	121,589
10 Sep 18	186.70000 +1.60	187.40	184.30	184.80	106,382
07 Sep 18	185.10001 +0.90	185.70	180.30	180.70	165,368
06 Sep 18	184.20000 +1.00	187.10	182.90	183.70	154,470
05 Sep 18	183.20000 -2.50	187.10	183.20	185.70	148,676
04 Sep 18	185.70000 -3.80	190.40	185.40	190.00	172,157
03 Sep 18	189.50000 +0.60	190.80	187.20	188.40	181,327
31 Aug 18	188.89999 -6.60	194.90	188.70	194.40	223,483
30 Aug 18	195.50000 -0.90	197.20	194.50	195.90	146,344
29 Aug 18	196.39999 +0.60	197.20	195.00	195.50	83,641
28 Aug 18	195.80000 +0.50	198.00	194.30	195.90	139,193
27 Aug 18	195.30000 +0.70	196.30	193.80	196.30	68,266
24 Aug 18	194.60001 -1.10	196.50	192.20	196.00	127,306
23 Aug 18	195.70000 +3.70	195.70	191.10	191.60	120,340
22 Aug 18	192.00000 +0.60	193.30	191.00	191.50	90,028
21 Aug 18	191.39999 +1.40	192.00	188.70	189.90	91,651
20 Aug 18	190.00000 +2.90	190.60	187.60	188.00	76,784
17 Aug 18	187.10001 +0.10	188.10	186.60	187.60	52,393
16 Aug 18	187.00000 +1.50	187.80	185.50	186.70	80,490
15 Aug 18	185.50000 -1.00	188.40	184.80	186.60	103,722
14 Aug 18	186.50000 +2.20	187.30	185.00	185.10	119,293
13 Aug 18	184.30000 +1.30	184.60	182.30	182.30	90,504
10 Aug 18	183.00000 -1.20	184.40	182.20	182.60	125,772
09 Aug 18	184.20000 +3.70	186.20	181.50	182.30	161,130
08 Aug 18	180.50000 -2.90	184.30	180.00	183.60	159,925
07 Aug 18	183.39999 -1.10	187.90	183.20	185.00	137,463
06 Aug 18	184.50000 +1.70	186.20	182.20	183.30	110,768
03 Aug 18	182.80000 +2.40	183.80	180.30	180.50	99,857
02 Aug 18	180.39999 -1.90	181.90	177.80	181.70	137,968
01 Aug 18	182.30000 +1.30	182.70	180.40	181.80	112,113
31 Jul 18	181.00000 -1.30	182.70	178.70	182.60	189,554
30 Jul 18	182.30000 +0.60	183.90	181.30	181.80	129,432
27 Jul 18	181.70000 +2.30	182.40	179.40	180.30	130,979
26 Jul 18	179.39999 +5.90	179.70	173.20	174.90	196,219
25 Jul 18	173.50000 +0.70	174.00	170.90	173.00	111,314
24 Jul 18	172.80000 +3.00	173.20	170.00	170.60	138,372
23 Jul 18	169.80000 +0.20	170.00	168.10	169.30	73,431
20 Jul 18	169.60001 -0.80	171.70	167.90	170.60	107,579
19 Jul 18	170.39999 -0.60	171.00	169.20	171.00	72,777
18 Jul 18	171.00000 +0.80	171.80	170.40	171.20	91,737
17 Jul 18	170.20000 +4.00	170.40	166.30	166.30	116,768
16 Jul 18	166.20000 +0.00	168.00	165.40	165.80	73,499
13 Jul 18	166.20000 +1.60	167.60	164.90	164.90	100,128
12 Jul 18	164.60001 +1.30	164.70	162.90	163.80	75,783
11 Jul 18	163.30000 -0.90	164.10	161.10	162.90	108,926
10 Jul 18	164.20000 +3.20	164.90	161.30	161.70	82,623
09 Jul 18	161.00000 +0.50	162.10	160.20	161.30	69,616
06 Jul 18	160.50000 +1.10	161.10	158.70	160.20	110,178
05 Jul 18	159.39999 +0.70	161.00	158.40	158.60	81,762
04 Jul 18	158.70000 -1.40	160.50	157.10	160.50	118,108
03 Jul 18	160.10001 +0.10	162.80	160.00	161.30	115,160
02 Jul 18	160.00000 -4.60	164.00	160.00	163.20	130,512
29 Jun 18	164.60001 +5.20	166.20	160.80	160.80	173,512
28 Jun 18	159.39999 -1.10	161.90	157.80	160.10	93,855
27 Jun 18	160.50000 +3.20	161.80	156.10	157.70	123,953
26 Jun 18	157.30000 -0.60	158.80	157.20	158.20	99,445
25 Jun 18	157.89999 -4.90	162.10	157.80	161.90	104,514
22 Jun 18	162.80000 +3.20	164.00	159.70	159.70	173,058
21 Jun 18	159.60001 -3.30	163.60	159.10	163.60	160,626
20 Jun 18	162.89999 +3.40	163.80	159.70	159.90	141,033
19 Jun 18	159.50000 -3.80	161.80	158.80	161.80	91,050
18 Jun 18	163.30000 -0.60	163.80	161.20	163.50	75,174
15 Jun 18	163.89999 -2.70	168.60	163.70	166.70	197,528
14 Jun 18	166.60001 +4.80	167.70	161.30	161.30	163,823
13 Jun 18	161.80000 -0.50	163.60	161.60	163.10	124,832
12 Jun 18	162.30000 +0.70	163.80	161.90	162.20	100,457
11 Jun 18	161.60001 -0.10	162.60	161.00	162.00	110,674
08 Jun 18	161.70000 +0.40	162.50	159.10	160.30	72,943
07 Jun 18	161.30000 +0.30	162.80	160.60	161.70	92,111
06 Jun 18	161.00000 +0.40	162.20	160.40	160.60	72,722
05 Jun 18	160.60001 -0.80	161.80	160.30	161.00	120,751
04 Jun 18	161.39999 +0.60	161.50	159.90	161.40	150,350
01 Jun 18	160.80000 -0.90	162.00	152.60	153.90	180,113
31 May 18	161.70000 +1.50	164.30	160.20	160.60	234,231
30 May 18	160.20000 -0.90	162.40	159.50	160.70	124,142
29 May 18	161.10001 -0.60	161.60	159.30	160.30	166,755
28 May 18	161.70000 +1.00	163.40	160.90	161.40	78,477
25 May 18	160.70000 +1.40	161.30	159.90	160.40	154,203
24 May 18	159.30000 +0.80	160.30	157.60	157.90	195,813
23 May 18	158.50000 +0.90	159.30	156.00	156.70	278,986
22 May 18	157.60001 +3.10	158.30	154.90	155.90	159,966
18 May 18	154.50000 +0.70	154.80	153.40	153.80	82,391
17 May 18	153.80000 +1.70	154.10	150.80	151.60	135,828
16 May 18	152.10001 +0.50	152.80	151.00	151.60	132,860
15 May 18	151.60001 +0.30	152.60	151.20	151.30	111,482
14 May 18	151.30000 -2.20	152.90	150.60	152.60	153,012
11 May 18	153.50000 -1.50	154.90	152.80	154.90	93,210
10 May 18	155.00000 +1.10	155.50	154.00	154.50	70,923
09 May 18	153.89999 -0.20	154.70	153.00	154.00	146,274
08 May 18	154.10001 +2.20	154.20	151.00	151.90	144,015
07 May 18	151.89999 +3.20	151.90	148.50	148.50	100,246
04 May 18	148.70000 -0.20	151.50	147.90	149.50	191,146
03 May 18	148.89999 +0.90	151.90	144.00	149.50	197,632
02 May 18	148.00000 +5.00	148.10	142.90	143.30	252,860
30 Apr 18	143.00000 +2.30	143.40	140.60	140.60	175,715
27 Apr 18	140.70000 +0.60	141.60	139.70	140.60	97,323
26 Apr 18	140.10001 +1.50	140.40	137.80	138.40	130,818
25 Apr 18	138.60001 -1.70	139.10	137.00	138.70	132,983
24 Apr 18	140.30000 +1.40	140.70	138.70	139.00	123,409
23 Apr 18	138.89999 +1.10	138.90	137.30	137.80	78,524
20 Apr 18	137.80000 +0.70	138.60	136.90	137.40	83,971
19 Apr 18	137.10001 -1.30	139.10	136.80	138.70	96,357
18 Apr 18	138.39999 +0.80	138.70	137.50	137.80	91,895
17 Apr 18	137.60001 +2.10	138.10	134.60	135.50	116,765
16 Apr 18	135.50000 -0.50	137.10	134.80	136.00	49,797
13 Apr 18	136.00000 +1.10	137.20	134.70	135.00	110,626
12 Apr 18	134.89999 -2.50	135.80	134.00	135.70	136,547
11 Apr 18	137.39999 -1.60	139.20	137.20	139.20	124,991
10 Apr 18	139.00000 +2.20	139.40	136.90	137.70	105,209
09 Apr 18	136.80000 +0.80	137.90	136.60	137.00	90,252
06 Apr 18	136.00000 -0.50	136.40	134.80	136.30	80,988
05 Apr 18	136.50000 +5.00	136.80	134.00	134.20	114,946
04 Apr 18	131.50000 -1.70	134.00	130.80	133.30	120,967
03 Apr 18	133.20000 -3.60	135.80	132.50	135.80	123,294
29 Mar 18	136.80000 +3.20	137.50	134.40	134.90	134,167
28 Mar 18	133.60001 -1.50	134.60	132.60	134.10	136,323
27 Mar 18	135.10001 +2.10	135.50	133.60	134.70	97,800
26 Mar 18	133.00000 +0.10	135.90	131.80	133.20	148,091
23 Mar 18	132.89999 -0.10	133.40	130.70	131.50	171,975
22 Mar 18	133.00000 -2.00	134.70	131.60	134.30	139,673
21 Mar 18	135.00000 -1.30	136.20	133.40	136.20	133,355
20 Mar 18	136.30000 +1.80	136.60	134.20	135.40	110,416
19 Mar 18	134.50000 -0.40	135.90	133.50	134.40	112,232
16 Mar 18	134.89999 -0.10	135.90	133.80	135.80	215,530
15 Mar 18	135.00000 +0.60	135.50	133.80	134.80	142,990
14 Mar 18	134.39999 -2.50	137.10	134.10	137.10	116,803
13 Mar 18	136.89999 -1.00	139.20	136.20	138.30	126,183
12 Mar 18	137.89999 -2.10	140.90	137.40	140.90	103,703
09 Mar 18	140.00000 +1.50	141.10	137.60	138.60	153,155
08 Mar 18	138.50000 +4.20	138.80	134.40	134.40	113,389
07 Mar 18	134.30000 -0.10	135.00	132.40	134.30	137,302
06 Mar 18	134.39999 +2.90	138.00	134.10	137.20	184,062
05 Mar 18	131.50000 +1.20	132.30	129.20	129.80	131,127
02 Mar 18	130.30000 -4.50	133.70	130.30	133.70	209,612
01 Mar 18	134.80000 -2.80	137.80	134.70	137.60	174,675
28 Feb 18	137.60001 +0.00	138.60	137.00	138.30	180,492
27 Feb 18	137.60001 +0.10	138.70	136.10	137.40	140,193
26 Feb 18	137.50000 -0.50	138.30	137.20	138.30	125,738
23 Feb 18	138.00000 -0.20	138.90	137.50	138.90	153,915
22 Feb 18	138.20000 +0.90	138.90	136.70	136.80	207,961
21 Feb 18	137.30000 -4.20	140.60	132.70	140.10	345,363
20 Feb 18	141.50000 +1.00	142.00	140.20	140.20	147,508
19 Feb 18	140.50000 -0.60	142.60	140.00	142.30	120,430
16 Feb 18	141.10001 +2.80	141.50	138.50	138.90	188,051
15 Feb 18	138.30000 +4.70	139.40	134.70	134.70	245,031
14 Feb 18	133.60001 +0.00	135.10	130.20	134.90	192,440
13 Feb 18	133.60001 -0.10	135.30	133.20	133.90	154,474
12 Feb 18	133.70000 -3.00	136.80	132.80	136.80	266,540
09 Feb 18	136.70000 -1.00	138.30	135.80	137.30	185,220
08 Feb 18	137.70000 -4.10	142.50	137.30	142.00	204,782
07 Feb 18	141.80000 +4.30	142.80	137.20	139.00	243,463
06 Feb 18	137.50000 -0.10	140.10	131.00	131.50	336,678
05 Feb 18	137.60001 -1.50	138.80	135.80	137.30	200,598
02 Feb 18	139.10001 -2.50	142.00	139.10	141.50	137,947
01 Feb 18	141.60001 -2.70	145.20	140.50	142.90	273,642
31 Jan 18	144.30000 +1.10	145.30	142.80	143.10	161,267
30 Jan 18	143.20000 -1.70	145.60	142.80	144.90	183,149
29 Jan 18	144.89999 -1.10	146.60	144.90	146.00	115,882
26 Jan 18	146.00000 +0.30	146.50	145.30	146.30	168,922
25 Jan 18	145.70000 -5.00	151.50	145.50	150.70	215,364
24 Jan 18	150.70000 -1.10	153.00	150.70	151.50	120,305
23 Jan 18	151.80000 +0.20	152.80	150.90	152.20	82,000
22 Jan 18	151.60001 -1.40	153.30	151.40	153.10	85,546
19 Jan 18	153.00000 +1.10	154.00	152.30	152.30	156,059
18 Jan 18	151.89999 -0.10	153.30	151.40	152.30	89,551
17 Jan 18	152.00000 +0.10	154.10	151.50	151.90	193,431
16 Jan 18	151.89999 +1.30	152.30	150.60	151.50	167,496
15 Jan 18	150.60001 -2.50	153.40	150.50	152.90	126,457
12 Jan 18	153.10001 -2.30	156.10	152.50	155.80	142,972
11 Jan 18	155.39999 +0.50	155.70	153.80	155.30	109,512
10 Jan 18	154.89999 -1.10	156.70	152.70	156.70	145,875
09 Jan 18	156.00000 +1.50	156.80	154.50	154.50	82,476
08 Jan 18	154.50000 +0.50	154.90	153.60	154.60	73,248
05 Jan 18	154.00000 +0.90	154.30	152.10	153.50	98,093
04 Jan 18	153.10001 +2.60	154.20	151.60	151.90	131,516
03 Jan 18	150.50000 +1.20	151.90	149.80	150.00	82,524
02 Jan 18	149.30000 -0.10	150.20	146.70	150.20	108,083
29 Dec 17	149.39999 -1.25	151.15	149.05	151.15	56,934
28 Dec 17	150.64999 -1.50	152.00	150.45	151.70	67,892
27 Dec 17	152.14999 -0.15	152.60	150.65	152.60	92,435
22 Dec 17	152.30000 +0.75	152.55	151.00	151.60	99,537
21 Dec 17	151.55000 -0.20	152.40	151.25	151.75	111,993
20 Dec 17	151.75000 -0.50	153.15	151.25	152.25	115,722
19 Dec 17	152.25000 -1.40	153.75	151.80	153.75	108,643
18 Dec 17	153.64999 +3.60	154.45	150.30	150.30	219,451
15 Dec 17	150.05000 -1.35	151.35	148.65	151.25	315,477
14 Dec 17	151.39999 +3.15	152.70	146.80	148.25	330,972
13 Dec 17	148.25000 +1.90	148.65	145.90	146.05	174,158
12 Dec 17	146.35001 -0.90	147.45	144.05	147.10	243,228
11 Dec 17	147.25000 -1.20	148.35	145.70	148.10	200,620
08 Dec 17	148.45000 -0.05	149.85	147.85	149.85	158,205
07 Dec 17	148.50000 -3.15	150.65	146.70	150.35	273,319
06 Dec 17	151.64999 -0.85	151.85	149.60	150.70	180,609
05 Dec 17	152.50000 +1.05	153.20	149.60	151.15	184,354
04 Dec 17	151.45000 +3.10	152.35	149.40	150.05	228,202
01 Dec 17	148.35001 -2.70	151.50	147.10	151.35	312,257
30 Nov 17	151.05000 +1.35	153.00	147.60	149.85	3,665,720
29 Nov 17	149.70000 +0.10	153.20	149.40	150.65	261,496
28 Nov 17	149.60001 +0.05	150.95	149.35	149.80	177,653
27 Nov 17	149.55000 -0.30	150.65	148.90	149.40	214,250
24 Nov 17	149.85001 -0.45	150.85	149.00	150.05	179,808
23 Nov 17	150.30000 +1.50	150.95	147.15	148.20	151,951
22 Nov 17	148.80000 -1.75	151.25	148.80	150.45	223,235
21 Nov 17	150.55000 +2.10	151.75	147.45	148.50	271,317
20 Nov 17	148.45000 +2.55	148.75	145.25	145.50	139,358
17 Nov 17	145.89999 +1.25	147.80	144.05	144.80	237,211
16 Nov 17	144.64999 +1.05	145.90	143.65	144.05	149,318
15 Nov 17	143.60001 -3.55	147.05	142.95	146.55	296,889
14 Nov 17	147.14999 +4.20	149.15	145.60	146.00	427,586
13 Nov 17	142.95000 -1.70	145.10	141.85	144.95	149,133
10 Nov 17	144.64999 +1.75	145.45	142.95	143.40	183,614
09 Nov 17	142.89999 -3.20	146.50	140.70	146.40	251,332
08 Nov 17	146.10001 +0.20	147.10	145.40	146.40	153,000
07 Nov 17	145.89999 +0.25	147.05	145.40	146.35	184,676
06 Nov 17	145.64999 +0.65	148.65	145.30	148.20	163,754
03 Nov 17	145.00000 +0.85	146.90	143.65	144.50	174,189
02 Nov 17	144.14999 +0.10	144.90	143.00	143.85	144,288
01 Nov 17	144.05000 -0.70	146.80	143.70	146.15	242,936
30 Oct 17	144.75000 -2.60	148.05	143.45	147.05	214,169
27 Oct 17	147.35001 +3.30	149.30	142.00	142.05	335,253
26 Oct 17	144.05000 +7.35	145.95	140.40	140.50	501,962
25 Oct 17	136.70000 -1.50	138.65	136.60	137.50	121,747
24 Oct 17	138.20000 -0.40	139.40	137.60	138.35	141,663
23 Oct 17	138.60001 +2.90	138.95	135.35	135.60	121,077
20 Oct 17	135.70000 +0.20	137.00	135.40	135.45	136,110
19 Oct 17	135.50000 -1.20	137.30	135.20	136.90	99,174
18 Oct 17	136.70000 -0.15	137.95	136.20	136.60	104,759
17 Oct 17	136.85001 +1.05	137.20	135.65	135.85	96,305
16 Oct 17	135.80000 -0.80	136.50	134.40	136.25	139,028
13 Oct 17	136.60001 -0.05	138.00	136.35	136.60	116,670
12 Oct 17	136.64999 +0.45	138.05	136.15	136.20	138,345
11 Oct 17	136.20000 +0.55	136.60	134.85	135.45	168,988
10 Oct 17	135.64999 +0.00	136.25	134.40	135.50	103,234
09 Oct 17	135.64999 -1.55	137.10	131.20	133.00	141,750
06 Oct 17	137.20000 +0.20	139.15	136.25	137.00	147,708
05 Oct 17	137.00000 +0.95	137.25	135.35	136.10	104,118
04 Oct 17	136.05000 +1.65	136.15	133.75	134.40	184,873
02 Oct 17	134.39999 -0.55	135.75	133.90	134.95	131,174
29 Sep 17	134.95000 +0.10	134.95	134.00	134.65	110,107
28 Sep 17	134.85001 +2.40	134.90	132.55	132.65	102,163
27 Sep 17	132.45000 +0.55	132.85	131.40	132.20	113,183
26 Sep 17	131.89999 -0.50	132.60	130.75	131.90	84,706
25 Sep 17	132.39999 +0.05	132.85	131.60	132.25	88,877
22 Sep 17	132.35001 +1.30	132.35	130.45	130.90	101,562
21 Sep 17	131.05000 +2.00	131.85	129.15	129.20	120,872
20 Sep 17	129.05000 +0.50	129.35	128.10	128.35	104,265
19 Sep 17	128.55000 +0.25	129.40	128.00	128.30	108,592
18 Sep 17	128.30000 +1.95	128.40	126.55	127.00	166,347
15 Sep 17	126.35000 +1.05	126.35	124.75	124.95	250,211
14 Sep 17	125.30000 +1.15	125.30	122.95	123.55	134,468
13 Sep 17	124.15000 -0.05	124.65	123.05	123.25	188,022
12 Sep 17	124.20000 +1.20	124.20	123.10	123.30	119,525
11 Sep 17	123.00000 +2.20	124.05	121.35	121.50	145,500
08 Sep 17	120.80000 +1.05	120.80	118.70	119.80	107,848
07 Sep 17	119.75000 +0.65	120.05	119.20	119.70	71,998
06 Sep 17	119.10000 +0.35	119.45	117.75	118.30	87,848
05 Sep 17	118.75000 +0.05	119.50	118.60	118.90	106,591
04 Sep 17	118.70000 -0.60	119.10	118.00	119.00	73,625
01 Sep 17	119.30000 +1.70	121.05	119.15	120.50	189,267
31 Aug 17	117.60000 +0.60	118.75	116.75	117.50	158,775
30 Aug 17	117.00000 +1.50	117.00	115.95	116.15	165,283
29 Aug 17	115.50000 -2.25	117.80	114.75	117.40	188,949
28 Aug 17	117.75000 -1.25	118.95	117.50	118.55	83,718
25 Aug 17	119.00000 -0.35	120.30	119.00	119.60	76,851
24 Aug 17	119.35000 -1.35	121.15	119.35	121.15	118,660
23 Aug 17	120.70000 +0.15	121.10	119.50	120.45	128,743
22 Aug 17	120.55000 -0.10	121.70	119.40	121.40	136,752
21 Aug 17	120.65000 -1.50	122.00	120.30	121.75	85,995
18 Aug 17	122.15000 -0.30	122.55	120.85	121.30	150,036
17 Aug 17	122.45000 -0.95	123.35	122.30	123.05	88,504
16 Aug 17	123.40000 +2.10	124.40	121.40	121.85	144,368
15 Aug 17	121.30000 +0.30	122.10	120.55	121.45	84,208
14 Aug 17	121.00000 +1.90	121.45	119.50	119.70	96,327
11 Aug 17	119.10000 -0.85	119.80	117.10	118.90	175,905
10 Aug 17	119.95000 -4.25	122.35	119.35	121.10	306,003
09 Aug 17	124.20000 -1.65	125.15	123.35	124.95	107,909
08 Aug 17	125.85000 -0.30	126.30	125.05	126.00	87,677
07 Aug 17	126.15000 -0.90	127.65	125.80	127.40	67,712
04 Aug 17	127.05000 +1.85	127.35	123.85	125.40	114,012
03 Aug 17	125.20000 -0.30	126.65	124.55	125.30	120,517
02 Aug 17	125.50000 -0.45	126.50	125.05	126.30	160,254
01 Aug 17	125.95000 +2.00	126.35	124.40	124.85	163,149
31 Jul 17	123.95000 -1.20	126.20	123.75	125.50	140,640
28 Jul 17	125.15000 -2.70	131.15	123.90	130.10	321,379
27 Jul 17	127.85000 -0.50	128.95	126.00	127.90	142,791
26 Jul 17	128.35001 +1.10	129.20	126.95	127.45	93,709
25 Jul 17	127.25000 +0.10	128.45	125.65	127.25	132,779
24 Jul 17	127.15000 +0.50	127.65	125.70	126.20	125,510
21 Jul 17	126.65000 -2.45	130.10	125.50	128.90	178,250
20 Jul 17	129.10001 -2.20	132.05	128.90	132.00	182,379
19 Jul 17	131.30000 +1.50	132.45	129.70	130.50	165,225
18 Jul 17	129.80000 -1.70	131.45	129.40	130.85	119,089
17 Jul 17	131.50000 +0.75	132.10	127.55	127.95	135,018
14 Jul 17	130.75000 -0.25	131.50	130.10	131.25	70,070
13 Jul 17	131.00000 +1.00	131.70	129.80	130.00	172,756
12 Jul 17	130.00000 +1.50	131.15	128.65	128.90	190,614
11 Jul 17	128.50000 -0.05	130.50	128.25	129.30	156,190
10 Jul 17	128.55000 +3.25	129.10	125.30	125.80	200,715
07 Jul 17	125.30000 +0.30	125.55	124.25	124.80	119,465
06 Jul 17	125.00000 -0.10	125.35	123.50	125.30	170,022
05 Jul 17	125.10000 +1.65	125.25	122.80	123.15	126,773
04 Jul 17	123.45000 -0.25	123.95	123.10	123.10	98,074
03 Jul 17	123.70000 +0.20	124.55	123.35	123.65	86,722
30 Jun 17	123.50000 +1.35	124.35	121.60	122.00	168,714
29 Jun 17	122.15000 -2.45	125.15	121.90	124.80	172,265
28 Jun 17	124.60000 -0.70	125.30	122.75	124.50	169,344
27 Jun 17	125.30000 -1.75	126.80	125.00	126.80	100,861
26 Jun 17	127.05000 -0.20	128.20	126.75	127.40	52,604
23 Jun 17	127.25000 -0.85	128.10	126.50	127.70	92,143
22 Jun 17	128.10001 +0.60	128.55	124.60	127.00	118,706
21 Jun 17	127.50000 -0.50	128.20	125.95	127.70	99,359
20 Jun 17	128.00000 -1.35	129.75	127.65	129.25	82,656
19 Jun 17	129.35001 +2.30	129.60	127.75	127.75	107,389
16 Jun 17	127.05000 +3.70	127.65	123.65	124.10	198,417
15 Jun 17	123.35000 -2.15	125.45	123.15	125.20	106,882
14 Jun 17	125.50000 -0.30	127.20	125.50	126.00	120,120
13 Jun 17	125.80000 +0.85	126.30	124.55	124.95	104,470
12 Jun 17	124.95000 -2.05	126.75	124.00	126.75	105,841
09 Jun 17	127.00000 +1.00	127.50	125.80	125.80	96,496
08 Jun 17	126.00000 -0.80	126.85	125.70	126.75	101,768
07 Jun 17	126.80000 -0.60	128.15	126.55	127.30	81,550
06 Jun 17	127.40000 -0.60	128.20	127.05	127.25	75,494
02 Jun 17	128.00000 +0.45	129.25	127.80	128.00	107,921
01 Jun 17	127.55000 +1.95	128.35	125.85	125.95	178,374
31 May 17	125.60000 +0.05	126.65	125.05	125.60	124,327
30 May 17	125.55000 +1.85	125.60	122.90	123.20	140,820
29 May 17	123.70000 -0.75	124.20	123.20	123.80	60,076
26 May 17	124.45000 +3.00	124.65	121.60	121.60	161,093
25 May 17	121.45000 -0.55	122.60	120.90	122.25	62,836
24 May 17	122.00000 +0.50	122.65	121.30	121.65	129,821
23 May 17	121.50000 -0.10	122.35	121.20	121.50	86,459
22 May 17	121.60000 -0.35	123.35	120.95	122.75	96,378
19 May 17	121.95000 +1.35	122.50	120.65	121.00	141,224
18 May 17	120.60000 -0.50	121.80	118.45	120.90	263,042
17 May 17	121.10000 -4.60	125.15	120.45	124.90	306,712
16 May 17	125.70000 -0.95	127.00	125.70	126.75	130,891
15 May 17	126.65000 -0.05	127.35	125.55	127.25	90,743
12 May 17	126.70000 -0.65	127.90	126.40	127.30	88,481
11 May 17	127.35000 -0.95	129.40	127.25	128.15	95,179
10 May 17	128.30000 -1.30	129.85	128.20	129.55	108,360
09 May 17	129.60001 +0.60	130.00	129.10	129.10	113,547
08 May 17	129.00000 -3.00	132.70	128.85	132.70	174,776
05 May 17	132.00000 -1.95	132.30	131.05	132.05	141,253
04 May 17	133.95000 +1.10	133.95	132.30	132.95	128,449
03 May 17	132.85001 -0.80	133.20	131.15	132.50	160,754
02 May 17	133.64999 +2.00	133.90	130.20	131.70	181,374
28 Apr 17	131.64999 +2.65	133.60	130.70	132.90	196,749
27 Apr 17	129.00000 -0.20	129.30	127.35	128.75	83,773
26 Apr 17	129.20000 +2.00	129.20	126.75	127.00	128,132
25 Apr 17	127.20000 +0.70	127.20	126.05	126.55	89,940
24 Apr 17	126.50000 +1.80	128.10	125.95	126.50	165,654
21 Apr 17	124.70000 -1.05	125.25	123.70	123.70	131,254
20 Apr 17	125.75000 +0.75	125.85	124.50	124.60	94,696
19 Apr 17	125.00000 +0.50	126.05	124.20	125.00	114,723
18 Apr 17	124.50000 +0.35	125.10	124.05	124.25	118,454
13 Apr 17	124.15000 -0.65	125.00	123.55	124.80	92,063
12 Apr 17	124.80000 +0.10	126.05	124.80	125.40	143,747
11 Apr 17	124.70000 -0.45	125.75	124.05	124.75	139,463
10 Apr 17	125.15000 +0.55	125.60	124.05	124.90	128,492
07 Apr 17	124.60000 +0.15	124.60	123.65	124.10	109,359
06 Apr 17	124.45000 +0.60	125.00	122.75	123.45	125,560
05 Apr 17	123.85000 +0.55	124.30	123.05	123.50	131,936
04 Apr 17	123.30000 +1.20	123.55	122.10	122.30	110,396
03 Apr 17	122.10000 +0.15	123.15	121.90	122.35	95,333
31 Mar 17	121.95000 +0.40	122.35	120.85	121.15	117,683
30 Mar 17	121.55000 +1.15	122.00	120.35	120.60	101,329
29 Mar 17	120.40000 +0.90	120.80	119.55	119.90	77,931
28 Mar 17	119.50000 +2.55	119.70	117.30	117.80	121,653
27 Mar 17	116.95000 -3.10	119.45	115.25	119.25	180,036
24 Mar 17	120.05000 +1.30	120.30	118.40	118.40	102,801
23 Mar 17	118.75000 +1.90	118.80	116.30	116.95	147,802
22 Mar 17	116.85000 -2.05	118.10	116.30	118.00	176,336
21 Mar 17	118.90000 -0.65	120.00	118.60	119.75	152,382
20 Mar 17	119.55000 +0.55	119.55	118.55	118.90	70,812
17 Mar 17	119.00000 -0.90	119.75	117.95	119.65	190,612
16 Mar 17	119.90000 +1.25	119.95	118.55	119.40	116,486
15 Mar 17	118.65000 -0.80	119.90	118.45	119.60	103,348
14 Mar 17	119.45000 +1.50	119.65	118.10	118.10	119,685
13 Mar 17	117.95000 -0.75	119.25	117.70	118.50	87,526
10 Mar 17	118.70000 +0.50	119.35	118.45	118.90	88,757
09 Mar 17	118.20000 -0.80	119.05	117.45	118.80	111,495
08 Mar 17	119.00000 -0.15	119.35	118.45	118.85	82,087
07 Mar 17	119.15000 -0.15	119.50	118.55	118.65	89,674
06 Mar 17	119.30000 -0.65	120.00	119.00	119.80	62,883
03 Mar 17	119.95000 -1.40	120.80	119.60	120.80	93,280
02 Mar 17	121.35000 +0.50	121.60	120.35	121.00	105,147
01 Mar 17	120.85000 +1.05	121.15	119.65	120.35	137,923
28 Feb 17	119.80000 +1.95	120.25	118.00	118.55	154,592
27 Feb 17	117.85000 +0.30	118.80	117.45	117.55	152,230
24 Feb 17	117.55000 +2.05	118.05	115.25	115.60	241,131
23 Feb 17	115.50000 +0.80	116.30	112.05	113.50	228,447
22 Feb 17	114.70000 -0.90	115.90	114.40	115.65	169,153
21 Feb 17	115.60000 -1.15	116.70	115.20	116.70	185,374
20 Feb 17	116.75000 +1.45	117.00	115.35	115.45	89,637
17 Feb 17	115.30000 -0.50	116.30	114.55	115.55	135,078
16 Feb 17	115.80000 +0.80	116.00	114.00	114.80	139,837
15 Feb 17	115.00000 +0.40	115.20	113.55	114.90	144,236
14 Feb 17	114.60000 -0.35	115.00	113.20	114.80	129,815
13 Feb 17	114.95000 +0.95	115.05	114.35	114.40	162,949
10 Feb 17	114.00000 +0.45	114.50	113.65	113.90	188,036
09 Feb 17	113.55000 +0.20	113.95	112.50	113.55	131,121
08 Feb 17	113.35000 +0.60	113.70	112.80	112.85	120,112
07 Feb 17	112.75000 +0.65	113.30	112.15	112.35	132,849
06 Feb 17	112.10000 -0.50	112.60	111.45	112.15	113,104
03 Feb 17	112.60000 +0.00	112.85	111.85	112.60	99,386
02 Feb 17	112.60000 +0.45	113.05	111.85	112.05	74,303
01 Feb 17	112.15000 +1.55	112.55	110.15	111.40	138,085
31 Jan 17	110.60000 -0.60	113.10	109.75	110.20	198,966
30 Jan 17	111.20000 -3.05	113.95	111.20	113.45	242,197
27 Jan 17	114.25000 -1.00	115.65	113.00	114.20	131,658
26 Jan 17	115.25000 -0.25	116.00	114.75	115.50	122,418
25 Jan 17	115.50000 +1.00	116.30	114.75	114.75	124,588
24 Jan 17	114.50000 +0.15	114.60	113.80	114.20	109,469
23 Jan 17	114.35000 +0.55	114.40	112.70	113.50	171,491
20 Jan 17	113.80000 -1.30	114.75	113.80	114.75	140,275
19 Jan 17	115.10000 +1.60	116.65	114.00	114.00	184,859
18 Jan 17	113.50000 +0.10	114.10	112.85	114.00	145,352
17 Jan 17	113.40000 -1.00	115.20	113.40	114.20	155,982
16 Jan 17	114.40000 -0.15	114.55	113.35	114.10	79,777
13 Jan 17	114.55000 +0.75	114.55	112.50	114.45	119,211
12 Jan 17	113.80000 -1.80	115.80	113.40	115.80	163,789
11 Jan 17	115.60000 +3.30	115.80	113.10	113.40	198,158
10 Jan 17	112.30000 -0.70	113.75	112.30	113.15	144,662
09 Jan 17	113.00000 -0.15	113.50	112.40	113.05	143,213
06 Jan 17	113.15000 +0.85	113.35	111.65	112.15	135,286
05 Jan 17	112.30000 +1.30	112.75	111.10	111.15	131,958
04 Jan 17	111.00000 +0.50	111.30	110.30	110.85	182,695
03 Jan 17	110.50000 -0.20	111.65	109.85	111.10	123,394
02 Jan 17	110.70000 +0.90	111.20	109.75	109.75	56,644
30 Dec 16	109.80000 +0.30	109.80	108.90	109.30	36,593
29 Dec 16	109.50000 -0.80	110.00	108.95	110.00	97,406
28 Dec 16	110.30000 -0.65	111.20	110.00	110.65	61,455
27 Dec 16	110.95000 +0.45	111.25	110.40	110.85	44,782
23 Dec 16	110.50000 +0.25	110.70	109.90	110.20	55,533
22 Dec 16	110.25000 -0.55	110.75	109.75	110.35	126,545
21 Dec 16	110.80000 +1.55	111.45	109.05	109.20	187,019
20 Dec 16	109.25000 +0.60	109.45	108.65	108.80	122,799
19 Dec 16	108.65000 -0.10	109.80	107.80	109.80	179,021
16 Dec 16	108.75000 +1.45	109.60	106.35	106.90	244,470
15 Dec 16	107.30000 +3.20	110.25	107.00	107.00	366,716
14 Dec 16	104.10000 +0.60	105.15	102.10	103.50	177,166
13 Dec 16	103.50000 +1.45	103.90	101.90	102.35	184,137
12 Dec 16	102.05000 +1.30	102.85	101.25	101.25	271,493
09 Dec 16	100.75000 +2.15	100.90	98.73	98.74	199,713
08 Dec 16	98.60000 +2.10	98.61	96.76	98.05	187,199
07 Dec 16	96.50000 -0.50	97.83	96.14	97.58	156,720
06 Dec 16	97.00000 -0.04	97.26	96.32	97.08	92,006
05 Dec 16	97.04000 +0.12	99.05	96.78	96.78	102,114
02 Dec 16	96.92000 -0.68	97.51	96.69	97.00	99,016
01 Dec 16	97.60000 -1.57	98.85	97.50	98.62	106,782
30 Nov 16	99.17000 +1.18	99.38	97.86	97.90	201,280
29 Nov 16	97.99000 +0.17	98.37	96.91	97.83	85,082
28 Nov 16	97.82000 +0.04	97.96	96.93	97.67	95,216
25 Nov 16	97.78000 -0.23	98.00	97.28	97.98	72,477
24 Nov 16	98.01000 +0.55	98.07	97.02	97.56	110,978
23 Nov 16	97.46000 +1.21	97.58	96.26	96.26	129,846
22 Nov 16	96.25000 -0.79	97.82	96.22	97.82	127,318
21 Nov 16	97.04000 +1.31	97.14	95.11	95.87	174,153
18 Nov 16	95.73000 +0.47	96.25	95.10	95.25	143,844
17 Nov 16	95.26000 +0.66	95.26	94.28	94.67	108,486
16 Nov 16	94.60000 -1.40	96.12	94.39	96.00	122,820
15 Nov 16	96.00000 +0.99	96.12	94.75	95.48	155,280
14 Nov 16	95.01000 -0.19	96.63	94.68	95.57	147,752
11 Nov 16	95.20000 +0.50	95.58	94.76	95.30	137,188
10 Nov 16	94.70000 +2.39	95.40	92.81	92.81	256,381
09 Nov 16	92.31000 +0.31	92.79	89.11	89.67	308,326
08 Nov 16	92.00000 -0.25	92.66	91.80	92.40	108,632
07 Nov 16	92.25000 +1.15	92.64	91.74	91.98	167,441
04 Nov 16	91.10000 -0.91	92.02	90.60	91.95	123,186
03 Nov 16	92.01000 -1.54	93.58	91.96	93.27	163,583
02 Nov 16	93.55000 -0.97	94.06	93.11	93.80	146,585
01 Nov 16	94.52000 -0.56	95.73	94.42	95.61	141,263
31 Oct 16	95.08000 -0.17	95.71	94.60	95.06	109,801
28 Oct 16	95.25000 -0.37	95.45	94.63	95.40	86,272
27 Oct 16	95.62000 +0.35	95.97	94.65	95.00	133,223
26 Oct 16	95.27000 +2.52	95.30	92.59	93.08	225,531
25 Oct 16	92.75000 -3.46	97.00	92.00	97.00	441,020
24 Oct 16	96.21000 +0.16	96.51	95.66	96.50	171,264
21 Oct 16	96.05000 +0.03	96.05	94.50	95.01	168,653
20 Oct 16	96.02000 +0.54	96.25	94.63	95.42	115,097
19 Oct 16	95.48000 +0.48	95.62	94.60	94.98	66,901
18 Oct 16	95.00000 +0.82	95.38	94.33	94.38	85,459
17 Oct 16	94.18000 -0.82	94.80	93.90	94.62	115,582
14 Oct 16	95.00000 +1.35	95.00	93.79	93.79	147,532
13 Oct 16	93.65000 -0.74	93.78	92.68	93.78	92,360
12 Oct 16	94.39000 -0.14	94.98	93.89	94.46	135,379
11 Oct 16	94.53000 +0.72	94.91	93.24	93.62	176,412
10 Oct 16	93.81000 +1.79	93.93	92.09	92.14	180,585
07 Oct 16	92.02000 -0.18	92.44	91.58	92.00	99,074
06 Oct 16	92.20000 +0.16	92.50	92.00	92.00	91,610
05 Oct 16	92.04000 -0.16	92.39	91.19	91.55	105,232
04 Oct 16	92.20000 +2.15	92.25	89.90	89.90	148,021
30 Sep 16	90.05000 +0.19	90.15	88.24	88.66	109,672
29 Sep 16	89.86000 +0.04	90.84	89.64	90.56	60,891
28 Sep 16	89.82000 +1.34	90.06	89.01	89.01	85,363
27 Sep 16	88.48000 -0.46	89.07	88.16	89.00	110,448
26 Sep 16	88.94000 -1.10	89.80	88.57	89.74	89,096
23 Sep 16	90.04000 -0.79	90.76	89.88	90.63	74,791
22 Sep 16	90.83000 +1.13	91.13	90.00	90.00	77,462
21 Sep 16	89.70000 +0.49	90.01	89.46	89.90	84,581
20 Sep 16	89.21000 +0.06	89.82	88.82	89.07	100,123
19 Sep 16	89.15000 -0.18	89.63	88.11	88.50	174,948
16 Sep 16	89.33000 -0.90	90.56	88.85	90.28	249,252
15 Sep 16	90.23000 +0.36	90.37	89.40	89.89	114,039
14 Sep 16	89.87000 -0.35	91.02	89.82	90.70	128,084
13 Sep 16	90.22000 +0.20	90.98	90.03	90.63	82,274
12 Sep 16	90.02000 -0.75	90.26	89.21	89.98	130,762
09 Sep 16	90.77000 -0.78	91.53	90.58	91.25	80,445
08 Sep 16	91.55000 -1.10	92.65	91.24	92.59	104,253
07 Sep 16	92.65000 +0.00	92.84	92.19	92.52	104,267
06 Sep 16	92.65000 -0.01	93.23	92.58	92.67	121,199
05 Sep 16	92.66000 +0.51	92.81	90.65	90.78	148,656
02 Sep 16	92.15000 +0.96	92.21	91.08	91.13	112,508
01 Sep 16	91.19000 +0.03	92.10	90.94	91.15	88,696
31 Aug 16	91.16000 -0.49	91.94	91.14	91.56	84,629
30 Aug 16	91.65000 +0.02	92.15	91.47	91.86	69,588
29 Aug 16	91.63000 -0.34	91.79	90.78	91.39	46,031
26 Aug 16	91.97000 +0.31	91.97	90.98	91.51	81,044
25 Aug 16	91.66000 -0.39	91.74	90.67	91.56	101,600
24 Aug 16	92.05000 +0.21	92.15	91.00	91.68	110,198
23 Aug 16	91.84000 +0.94	91.99	91.00	91.49	45,441
22 Aug 16	90.90000 -0.10	91.77	90.48	91.21	75,329
19 Aug 16	91.00000 +0.15	91.28	90.17	90.80	72,181
18 Aug 16	90.85000 +0.73	90.98	90.27	90.90	66,291
17 Aug 16	90.12000 -0.54	90.74	89.91	90.74	70,829
16 Aug 16	90.66000 -1.43	91.78	90.66	91.60	94,067
15 Aug 16	92.09000 -0.32	92.90	92.04	92.50	70,932
12 Aug 16	92.41000 +0.32	92.64	91.82	92.03	71,809
11 Aug 16	92.09000 +0.89	92.15	90.87	91.49	50,898
10 Aug 16	91.20000 -0.30	91.73	90.93	91.50	114,349
09 Aug 16	91.50000 +1.50	91.50	89.89	89.89	92,024
08 Aug 16	90.00000 +0.10	91.02	90.00	90.42	109,822
05 Aug 16	89.90000 +0.21	90.35	89.34	89.87	126,228
04 Aug 16	89.69000 +0.79	90.02	89.25	89.39	136,987
03 Aug 16	88.90000 -0.42	89.50	88.48	89.45	153,390
02 Aug 16	89.32000 -1.76	91.06	89.07	90.87	161,418
01 Aug 16	91.08000 -0.32	92.25	90.32	91.89	117,734
29 Jul 16	91.40000 -0.95	92.62	91.03	92.27	156,303
28 Jul 16	92.35000 -1.15	93.93	92.35	93.17	170,249
27 Jul 16	93.50000 +0.57	94.27	92.32	93.50	294,461
26 Jul 16	92.93000 +6.33	93.62	88.80	89.30	528,594
25 Jul 16	86.60000 -0.13	87.00	85.82	86.72	126,509
22 Jul 16	86.73000 +0.54	86.75	85.43	85.75	176,149
21 Jul 16	86.19000 -0.23	86.65	85.39	86.65	83,920
20 Jul 16	86.42000 +0.68	87.11	85.88	86.28	78,654
19 Jul 16	85.74000 +0.17	85.87	84.82	85.56	101,529
18 Jul 16	85.57000 +0.37	86.45	85.09	85.09	103,969
15 Jul 16	85.20000 -0.07	85.63	84.65	85.20	103,606
14 Jul 16	85.27000 -0.02	86.19	84.82	86.05	169,122
13 Jul 16	85.29000 +0.24	85.96	84.33	84.92	208,464
12 Jul 16	85.05000 +0.78	86.05	84.31	84.31	133,627
11 Jul 16	84.27000 +2.16	84.32	82.70	82.74	120,112
08 Jul 16	82.11000 +1.38	82.17	80.44	80.62	141,346
07 Jul 16	80.73000 +1.11	81.13	79.85	79.85	120,685
06 Jul 16	79.62000 -1.94	81.69	79.19	81.15	128,136
05 Jul 16	81.56000 -1.72	83.33	81.39	82.95	94,608
04 Jul 16	83.28000 -1.17	85.00	83.21	84.67	77,170
01 Jul 16	84.45000 +0.66	84.82	83.32	84.41	106,435
30 Jun 16	83.79000 +0.66	84.26	82.44	82.84	171,748
29 Jun 16	83.13000 +1.18	83.43	81.35	82.35	131,685
28 Jun 16	81.95000 +1.17	82.90	81.72	82.33	145,019
27 Jun 16	80.78000 -3.14	83.91	80.61	83.19	205,697
24 Jun 16	83.92000 -2.85	85.73	81.00	81.35	359,300
23 Jun 16	86.77000 +1.29	87.50	85.47	85.74	128,820
22 Jun 16	85.48000 +0.41	85.99	85.09	85.39	82,345
21 Jun 16	85.07000 +0.62	85.40	83.85	84.67	107,732
20 Jun 16	84.45000 +3.20	84.65	82.51	82.57	120,398
17 Jun 16	81.25000 +0.96	81.62	80.57	80.57	424,630
16 Jun 16	80.29000 -0.21	80.66	79.71	80.50	203,847
15 Jun 16	80.50000 +0.89	81.50	80.02	80.05	185,058
14 Jun 16	79.61000 -0.45	80.22	78.74	79.60	211,621
13 Jun 16	80.06000 -1.71	81.11	80.06	81.10	143,518
10 Jun 16	81.77000 -1.14	82.61	81.52	82.57	146,345
09 Jun 16	82.91000 -0.61	83.36	82.34	83.27	100,308
08 Jun 16	83.52000 +0.06	83.99	82.94	83.00	120,177
07 Jun 16	83.46000 +0.95	83.46	82.62	82.77	135,423
06 Jun 16	82.51000 -0.27	83.38	82.33	82.80	111,132
03 Jun 16	82.78000 -1.86	85.15	81.88	84.64	231,600
02 Jun 16	84.64000 +0.15	84.64	84.01	84.23	96,817
01 Jun 16	84.49000 -0.40	85.00	83.89	84.65	94,102
31 May 16	84.89000 -0.51	85.75	84.67	85.50	180,538
30 May 16	85.40000 +0.24	85.57	84.93	85.16	69,076
27 May 16	85.16000 -0.39	85.59	84.80	85.40	126,679
26 May 16	85.55000 -0.71	86.12	85.00	85.76	154,540
25 May 16	86.26000 +0.15	86.96	85.00	85.80	152,157
24 May 16	86.11000 +1.84	86.22	83.92	84.10	201,907
23 May 16	84.27000 +0.13	84.69	83.83	84.00	125,037
20 May 16	84.14000 +1.07	84.31	83.49	83.64	113,169
19 May 16	83.07000 -1.02	83.99	82.84	83.59	113,823
18 May 16	84.09000 +0.10	84.35	83.20	83.38	107,939
17 May 16	83.99000 -0.67	85.09	83.79	85.00	139,920
13 May 16	84.66000 +1.00	84.75	82.69	83.13	134,551
12 May 16	83.66000 -0.41	85.05	83.58	83.63	102,530
11 May 16	84.07000 -0.93	84.51	82.80	83.36	377,196
10 May 16	85.00000 +1.60	85.20	83.77	83.84	108,365
09 May 16	83.40000 +0.26	84.31	83.31	83.56	120,848
06 May 16	83.14000 +0.24	83.38	82.30	82.89	171,971
05 May 16	82.90000 +1.38	83.28	81.85	83.00	176,502
04 May 16	81.52000 +0.31	81.71	80.91	81.26	138,868
03 May 16	81.21000 -1.44	82.69	80.59	82.68	169,057
02 May 16	82.65000 +0.23	83.60	82.44	82.87	89,090
29 Apr 16	82.42000 -1.54	83.80	82.39	83.71	188,069
28 Apr 16	83.96000 -0.62	85.50	83.44	85.01	166,798
27 Apr 16	84.58000 +1.19	84.92	83.38	83.78	129,144
26 Apr 16	83.39000 -0.52	84.44	83.29	84.14	140,192
25 Apr 16	83.91000 +0.73	84.21	82.56	83.46	114,194
22 Apr 16	83.18000 -1.06	84.56	83.08	83.94	113,049
21 Apr 16	84.24000 +0.72	84.24	83.15	83.91	126,410
20 Apr 16	83.52000 -0.11	83.81	83.17	83.24	100,698
19 Apr 16	83.63000 +1.13	84.20	82.36	82.64	187,098
18 Apr 16	82.50000 +0.29	82.67	81.06	81.30	87,156
15 Apr 16	82.21000 -1.05	82.51	81.84	82.10	212,706
14 Apr 16	83.26000 +0.96	83.38	82.08	82.47	118,182
13 Apr 16	82.30000 +0.62	82.69	81.70	82.24	114,196
12 Apr 16	81.68000 +0.22	81.84	80.42	81.59	116,298
11 Apr 16	81.46000 -0.16	82.00	80.30	81.71	64,937
08 Apr 16	81.62000 +0.62	82.01	80.18	80.70	98,649
07 Apr 16	81.00000 -0.75	82.35	80.59	81.76	131,198
06 Apr 16	81.75000 +0.30	81.89	80.80	81.74	66,063
05 Apr 16	81.45000 -1.80	82.45	81.19	82.35	118,992
04 Apr 16	83.25000 +0.21	83.80	82.49	83.12	75,411
01 Apr 16	83.04000 -1.25	84.00	81.28	83.03	222,220
31 Mar 16	84.29000 -0.94	85.32	84.14	84.68	147,168
30 Mar 16	85.23000 +1.81	85.91	83.31	83.42	109,267
29 Mar 16	83.42000 +0.00	84.11	83.13	84.00	119,883
24 Mar 16	83.42000 -0.98	84.01	83.01	84.01	76,322
23 Mar 16	84.40000 +0.27	84.71	83.83	84.24	108,241
22 Mar 16	84.13000 +1.38	84.13	81.18	82.12	107,428
21 Mar 16	82.75000 -0.27	83.30	82.41	82.86	118,146
18 Mar 16	83.02000 +0.73	83.63	82.40	83.60	337,722
17 Mar 16	82.29000 -0.57	83.40	80.82	83.40	131,609
16 Mar 16	82.86000 +0.64	83.21	82.03	82.61	128,559
15 Mar 16	82.22000 -0.42	82.47	81.43	82.28	104,193
14 Mar 16	82.64000 +0.39	83.99	82.09	83.15	113,364
11 Mar 16	82.25000 +2.50	82.52	80.65	80.87	92,466
10 Mar 16	79.75000 -2.42	84.21	79.75	82.00	153,227
09 Mar 16	82.17000 +0.17	83.36	81.77	81.90	93,079
08 Mar 16	82.00000 -0.90	82.63	81.36	81.76	101,403
07 Mar 16	82.90000 -0.76	83.65	82.54	83.24	104,130
04 Mar 16	83.66000 +0.61	83.93	82.09	82.80	161,857
03 Mar 16	83.05000 -1.14	83.29	81.65	82.50	202,368
02 Mar 16	84.19000 -1.27	86.32	83.75	86.19	160,945
01 Mar 16	85.46000 +1.35	85.96	83.83	84.10	206,511
29 Feb 16	84.11000 +2.15	84.17	81.15	81.50	170,853
26 Feb 16	81.96000 +0.56	83.50	81.81	82.15	156,562
25 Feb 16	81.40000 +2.08	81.64	79.47	80.36	197,159
24 Feb 16	79.32000 -2.11	81.45	79.06	81.20	190,092
23 Feb 16	81.43000 -0.04	82.39	80.61	81.38	150,997
22 Feb 16	81.47000 +2.36	81.71	79.70	79.70	179,355
19 Feb 16	79.11000 -1.47	80.76	78.77	80.00	165,878
18 Feb 16	80.58000 +1.29	81.08	79.62	80.29	195,262
17 Feb 16	79.29000 +3.28	79.51	76.69	77.00	292,079
16 Feb 16	76.01000 -4.97	81.47	75.01	81.00	631,519
15 Feb 16	80.98000 +3.12	81.13	78.65	79.00	252,584
12 Feb 16	77.86000 +2.36	77.94	75.24	75.73	196,808
11 Feb 16	75.50000 -2.00	76.63	74.54	76.63	227,661
10 Feb 16	77.50000 +1.10	78.24	76.30	76.89	176,577
09 Feb 16	76.40000 -0.47	77.39	73.88	77.13	265,446
08 Feb 16	76.87000 -3.41	81.11	76.36	80.98	283,434
05 Feb 16	80.28000 -0.79	81.63	80.00	81.15	228,933
04 Feb 16	81.07000 -0.58	82.97	79.99	82.44	183,720
03 Feb 16	81.65000 -1.07	83.15	80.68	82.75	154,041
02 Feb 16	82.72000 -1.71	84.49	82.05	84.12	120,573
01 Feb 16	84.43000 -0.11	85.12	83.53	84.75	158,798
29 Jan 16	84.54000 +1.84	84.54	82.79	83.57	114,284
28 Jan 16	82.70000 -1.32	84.17	82.34	83.72	185,235
27 Jan 16	84.02000 -0.25	86.40	83.38	86.40	283,527
26 Jan 16	84.27000 +1.18	84.63	82.90	83.40	269,549
25 Jan 16	83.09000 +1.07	83.44	81.33	82.64	221,351
22 Jan 16	82.02000 +3.83	82.23	79.31	79.41	279,892
21 Jan 16	78.19000 +1.19	79.44	77.20	77.83	354,876
20 Jan 16	77.00000 -3.00	79.30	76.69	78.49	227,924
19 Jan 16	80.00000 +1.14	80.49	79.25	80.00	189,528
18 Jan 16	78.86000 -0.59	80.19	77.30	79.50	210,217
15 Jan 16	79.45000 -3.43	83.22	78.75	81.56	254,192
14 Jan 16	82.88000 -2.12	84.49	81.51	84.49	215,996
13 Jan 16	85.00000 +0.99	86.21	84.42	84.78	196,081
12 Jan 16	84.01000 +0.59	85.36	83.10	84.08	257,789
11 Jan 16	83.42000 -1.22	85.21	83.22	84.50	178,868
08 Jan 16	84.64000 -0.88	86.97	84.64	85.73	158,893
07 Jan 16	85.52000 -1.91	86.04	84.31	85.57	177,080
06 Jan 16	87.43000 -0.87	88.25	86.13	88.18	115,621
05 Jan 16	88.30000 +0.28	89.33	87.25	88.92	110,693
04 Jan 16	88.02000 -2.08	89.03	87.16	89.00	111,279
30 Dec 15	90.10000 -0.50	90.95	89.57	90.40	41,389
29 Dec 15	90.60000 +1.06	90.82	90.04	90.04	108,561
28 Dec 15	89.54000 +0.18	89.71	88.94	89.62	39,325
23 Dec 15	89.36000 -0.31	91.23	89.35	90.66	80,841
22 Dec 15	89.67000 +1.11	89.99	88.58	89.02	111,207
21 Dec 15	88.56000 -0.89	90.18	88.56	89.33	98,356
18 Dec 15	89.45000 -1.81	90.62	89.43	90.26	190,591
17 Dec 15	91.26000 +0.61	92.53	91.01	91.70	133,495
16 Dec 15	90.65000 +1.51	91.28	89.27	89.78	185,906
15 Dec 15	89.14000 +0.92	89.44	87.73	88.73	154,803
14 Dec 15	88.22000 -1.97	90.90	88.15	90.53	126,424
11 Dec 15	90.19000 -1.78	91.58	89.57	91.45	105,043
10 Dec 15	91.97000 +0.92	92.30	90.08	90.75	177,232
09 Dec 15	91.05000 -1.13	92.33	90.90	92.33	146,053
08 Dec 15	92.18000 -1.46	93.61	91.53	93.43	147,523
07 Dec 15	93.64000 +1.79	94.72	92.29	92.29	152,157
04 Dec 15	91.85000 +1.01	92.12	90.20	90.92	124,208
03 Dec 15	90.84000 -1.66	94.00	90.21	92.20	288,122
02 Dec 15	92.50000 -0.35	94.05	92.45	92.96	147,698
01 Dec 15	92.85000 -1.14	94.04	92.66	94.00	325,563
30 Nov 15	93.99000 +2.43	94.06	91.33	91.78	216,416
27 Nov 15	91.56000 +0.70	91.90	89.96	90.83	104,193
26 Nov 15	90.86000 +2.41	93.00	89.55	89.55	278,855
25 Nov 15	88.45000 +2.12	88.78	85.95	86.47	204,823
24 Nov 15	86.33000 +0.72	86.40	84.52	85.05	174,219
23 Nov 15	85.61000 -0.01	87.10	84.94	84.94	130,266
20 Nov 15	85.62000 +0.44	85.77	84.68	85.57	63,057
19 Nov 15	85.18000 -0.14	86.40	84.88	85.94	91,754
18 Nov 15	85.32000 +0.28	85.45	84.06	84.86	104,831
17 Nov 15	85.04000 +0.79	85.45	84.55	85.00	215,472
16 Nov 15	84.25000 +0.66	84.99	82.81	82.95	150,052
13 Nov 15	83.59000 -0.02	83.95	82.57	83.03	226,265
12 Nov 15	83.61000 -4.39	87.57	82.79	87.57	315,956
11 Nov 15	88.00000 +1.44	88.17	86.94	86.94	127,276
10 Nov 15	86.56000 +0.66	86.79	85.46	86.19	111,328
09 Nov 15	85.90000 -0.35	86.80	85.66	86.44	136,997
06 Nov 15	86.25000 +1.95	86.42	84.00	84.13	173,467
05 Nov 15	84.30000 -0.68	85.25	84.17	84.97	122,652
04 Nov 15	84.98000 +1.03	85.74	84.13	84.13	132,414
03 Nov 15	83.95000 -0.20	84.30	82.40	84.30	94,682
02 Nov 15	84.15000 -0.02	84.95	83.84	83.84	89,242
30 Oct 15	84.17000 +0.34	84.88	83.68	83.90	139,215
29 Oct 15	83.83000 +1.07	83.87	82.93	83.50	132,408
28 Oct 15	82.76000 +2.13	83.13	79.53	80.56	188,849
27 Oct 15	80.63000 -3.45	83.95	80.63	83.87	264,472
26 Oct 15	84.08000 +1.50	84.63	81.65	82.50	161,621
23 Oct 15	82.58000 +2.86	83.30	80.90	80.90	276,742
22 Oct 15	79.72000 +1.10	80.01	77.23	78.22	153,891
21 Oct 15	78.62000 +2.06	78.86	76.73	76.87	198,554
20 Oct 15	76.56000 +0.55	76.70	75.65	76.00	82,258
19 Oct 15	76.01000 +0.29	76.52	75.62	75.71	67,250
16 Oct 15	75.72000 +0.15	76.66	75.28	76.12	119,570
15 Oct 15	75.57000 +0.91	75.97	74.25	74.99	115,810
14 Oct 15	74.66000 +0.62	75.22	73.52	73.79	163,193
13 Oct 15	74.04000 -0.90	74.48	73.02	74.27	214,287
12 Oct 15	74.94000 -3.19	77.90	73.72	77.90	267,879
09 Oct 15	78.13000 -0.11	79.41	77.98	78.60	136,525
08 Oct 15	78.24000 +0.83	78.24	76.89	77.37	84,787
07 Oct 15	77.41000 +0.02	78.19	77.26	77.96	85,990
06 Oct 15	77.39000 +1.00	77.73	75.63	76.38	107,642
05 Oct 15	76.39000 +1.33	77.18	75.96	76.33	130,686
02 Oct 15	75.06000 +0.26	76.24	73.57	75.15	118,288
01 Oct 15	74.80000 +0.01	76.95	74.62	75.68	176,099
30 Sep 15	74.79000 -0.35	76.79	74.50	76.58	279,986
29 Sep 15	75.14000 -0.36	76.03	74.40	75.00	133,683
28 Sep 15	75.50000 -1.53	76.85	75.30	76.59	146,439
25 Sep 15	77.03000 +0.94	77.98	76.80	77.24	131,793
24 Sep 15	76.09000 -1.98	78.32	75.58	77.75	88,401
23 Sep 15	78.07000 +0.49	78.35	76.86	77.71	108,246
22 Sep 15	77.58000 -2.20	79.92	77.15	79.92	123,654
21 Sep 15	79.78000 +0.27	80.36	78.62	79.16	86,036
18 Sep 15	79.51000 -1.65	81.27	78.51	80.97	186,886
17 Sep 15	81.16000 +0.21	81.60	80.52	80.97	58,750
16 Sep 15	80.95000 +0.88	81.08	79.96	80.87	111,793
15 Sep 15	80.07000 -0.10	80.53	78.17	80.19	144,016
14 Sep 15	80.17000 -0.67	81.40	80.12	80.69	79,542
11 Sep 15	80.84000 +0.13	81.17	79.85	80.77	72,619
10 Sep 15	80.71000 -0.37	80.98	79.93	80.46	89,368
09 Sep 15	81.08000 +1.71	81.59	80.35	81.16	98,956
08 Sep 15	79.37000 +0.78	80.12	78.59	79.11	59,764
07 Sep 15	78.59000 -0.58	79.87	78.32	79.87	63,231
04 Sep 15	79.17000 -1.49	80.04	78.84	79.89	100,498
03 Sep 15	80.66000 +1.98	81.06	79.03	79.13	70,243
02 Sep 15	78.68000 -0.23	79.73	77.94	79.27	77,459
01 Sep 15	78.91000 -0.97	79.00	77.65	78.65	90,178
31 Aug 15	79.88000 +0.12	79.88	78.90	79.04	85,798
28 Aug 15	79.76000 -0.49	80.68	78.82	80.54	99,271
27 Aug 15	80.25000 +2.66	80.67	78.74	79.12	139,731
26 Aug 15	77.59000 +0.04	78.55	76.23	76.95	155,519
25 Aug 15	77.55000 +2.42	78.43	75.84	76.20	192,272
24 Aug 15	75.13000 -2.43	75.95	73.16	75.44	293,878
21 Aug 15	77.56000 -2.73	80.10	77.56	79.00	136,547
20 Aug 15	80.29000 -2.62	82.48	80.19	82.48	105,138
19 Aug 15	82.91000 -1.10	83.76	82.21	83.65	100,872
18 Aug 15	84.01000 +0.40	84.55	83.29	83.52	123,077
17 Aug 15	83.61000 -0.10	84.51	83.14	84.06	76,169
14 Aug 15	83.71000 +0.26	84.52	83.29	83.29	70,858
13 Aug 15	83.45000 +0.31	84.40	83.09	83.77	111,878
12 Aug 15	83.14000 -1.88	84.29	81.81	84.08	143,594
11 Aug 15	85.02000 -1.21	86.54	84.12	86.10	97,607
10 Aug 15	86.23000 +0.32	86.96	85.46	86.25	74,967
07 Aug 15	85.91000 -0.54	86.45	85.41	86.32	107,492
06 Aug 15	86.45000 +0.53	87.02	85.51	85.51	94,937
05 Aug 15	85.92000 +0.53	86.17	85.50	85.75	102,929
04 Aug 15	85.39000 -0.36	85.82	85.10	85.52	128,811
03 Aug 15	85.75000 +2.07	86.37	83.68	83.73	172,493
31 Jul 15	83.68000 +0.79	83.68	82.87	82.95	145,513
30 Jul 15	82.89000 +1.37	83.24	81.70	82.03	151,236
29 Jul 15	81.52000 -0.17	82.05	80.84	81.72	126,275
28 Jul 15	81.69000 +2.34	81.93	78.91	79.45	171,244
27 Jul 15	79.35000 -1.09	80.39	78.45	80.10	266,463
24 Jul 15	80.44000 -2.68	83.07	79.87	81.49	293,214
23 Jul 15	83.12000 -4.68	87.94	81.80	87.94	515,559
22 Jul 15	87.80000 -0.44	87.98	86.55	87.68	211,375
21 Jul 15	88.24000 -1.30	90.00	87.79	90.00	157,312
20 Jul 15	89.54000 -0.35	90.03	89.40	90.00	117,490
17 Jul 15	89.89000 +0.50	90.06	89.51	89.86	69,425
16 Jul 15	89.39000 +2.33	90.41	87.10	87.10	181,449
15 Jul 15	87.06000 +0.82	87.11	85.76	86.04	68,764
14 Jul 15	86.24000 -0.10	86.51	85.74	86.31	99,157
13 Jul 15	86.34000 +1.64	86.69	85.26	85.26	135,377
10 Jul 15	84.70000 +1.19	85.19	84.00	85.19	94,028
09 Jul 15	83.51000 +1.42	83.81	82.23	82.29	105,852
08 Jul 15	82.09000 +0.40	82.75	81.17	81.78	220,466
07 Jul 15	81.69000 -2.00	84.11	81.50	83.79	112,231
06 Jul 15	83.69000 -1.27	84.19	82.79	83.00	92,227
03 Jul 15	84.96000 -0.23	85.35	84.43	85.35	55,663
02 Jul 15	85.19000 -0.53	86.01	84.87	85.60	93,325
01 Jul 15	85.72000 +1.35	86.47	84.37	84.96	140,940
30 Jun 15	84.37000 -0.27	85.30	83.40	84.47	167,660
29 Jun 15	84.64000 -1.98	85.33	83.38	83.86	193,679
26 Jun 15	86.62000 +0.15	87.03	85.72	86.00	107,760
25 Jun 15	86.47000 +0.43	87.63	85.82	85.82	159,446
24 Jun 15	86.04000 +0.66	86.04	84.85	85.65	149,501
23 Jun 15	85.38000 +1.19	86.32	84.94	85.05	143,197
22 Jun 15	84.19000 +1.70	84.99	83.46	84.30	130,075
19 Jun 15	82.49000 +0.44	83.14	82.14	82.14	255,167
18 Jun 15	82.05000 +0.38	82.36	79.86	81.61	136,057
17 Jun 15	81.67000 -0.51	83.03	81.46	82.52	97,523
16 Jun 15	82.18000 -0.28	82.35	80.80	81.83	200,422
15 Jun 15	82.46000 -1.91	83.95	82.11	83.57	109,667
12 Jun 15	84.37000 -1.45	85.30	83.74	85.30	115,292
11 Jun 15	85.82000 -0.06	86.39	84.81	85.34	106,563
10 Jun 15	85.88000 +1.55	86.05	83.70	83.97	116,030
09 Jun 15	84.33000 -0.31	85.10	83.55	84.63	86,316
08 Jun 15	84.64000 +0.13	85.88	84.29	84.50	124,783
05 Jun 15	84.51000 -1.80	86.24	84.50	86.03	98,748
04 Jun 15	86.31000 -0.93	87.17	85.46	86.84	83,363
03 Jun 15	87.24000 +0.32	88.05	86.87	87.31	114,996
02 Jun 15	86.92000 -0.05	87.44	86.04	87.21	132,573
01 Jun 15	86.97000 +0.11	87.43	86.42	86.83	123,543
29 May 15	86.86000 -0.22	87.90	86.35	87.28	237,392
28 May 15	87.08000 -0.09	87.68	86.77	86.99	85,437
27 May 15	87.17000 +1.07	87.68	86.04	86.20	150,530
26 May 15	86.10000 -0.85	87.54	85.95	86.90	104,728
22 May 15	86.95000 -0.05	87.21	86.55	86.68	99,941
21 May 15	87.00000 -0.60	87.94	86.47	87.61	143,147
20 May 15	87.60000 -0.18	88.01	87.10	87.85	81,845
19 May 15	87.78000 +1.00	88.88	86.88	87.34	193,804
18 May 15	86.78000 +0.05	87.67	86.15	86.75	107,589
15 May 15	86.73000 -0.46	87.92	86.27	87.66	143,040
14 May 15	87.19000 +1.68	87.26	84.78	85.20	124,872
13 May 15	85.51000 +0.18	87.69	85.29	85.54	181,091
12 May 15	85.33000 -0.55	85.71	84.13	84.95	171,676
11 May 15	85.88000 -0.52	86.18	82.59	82.61	366,872
08 May 15	86.40000 +0.60	86.75	85.10	86.10	191,186
07 May 15	85.80000 +0.31	86.15	83.48	84.96	202,531
06 May 15	85.49000 -0.15	86.69	85.02	85.32	208,941
05 May 15	85.64000 -2.92	87.52	85.07	86.80	336,502
04 May 15	88.56000 +0.49	88.69	87.54	88.07	151,944
30 Apr 15	88.07000 -2.33	90.75	86.85	90.73	307,845
29 Apr 15	90.40000 -2.78	93.89	89.78	92.98	343,465
28 Apr 15	93.18000 -1.55	94.27	92.57	93.94	152,474
27 Apr 15	94.73000 +1.33	94.73	92.46	93.40	100,335
24 Apr 15	93.40000 +0.84	93.55	92.32	93.10	101,039
23 Apr 15	92.56000 -1.24	94.35	92.29	93.97	118,275
22 Apr 15	93.80000 +0.62	94.08	92.60	93.26	130,144
21 Apr 15	93.18000 +0.52	94.30	92.40	93.50	160,834
20 Apr 15	92.66000 +2.08	93.19	90.92	90.99	314,103
17 Apr 15	90.58000 -1.92	91.31	90.00	90.07	280,701
16 Apr 15	92.50000 -2.86	94.38	92.23	94.21	203,776
15 Apr 15	95.36000 +0.65	97.43	94.51	94.58	238,558
14 Apr 15	94.71000 -0.84	95.76	94.27	95.07	109,108
13 Apr 15	95.55000 +0.71	95.55	94.15	94.89	109,912
10 Apr 15	94.84000 +1.59	95.27	93.49	93.64	151,878
09 Apr 15	93.25000 +1.12	93.52	92.50	92.50	78,828
08 Apr 15	92.13000 -0.30	92.40	91.33	92.14	78,663
07 Apr 15	92.43000 +0.68	92.50	91.48	92.03	68,679
02 Apr 15	91.75000 -0.25	92.25	91.52	92.01	87,971
01 Apr 15	92.00000 +0.68	92.50	89.70	90.69	280,930
31 Mar 15	91.32000 -0.06	91.50	90.59	91.00	228,222
30 Mar 15	91.38000 -0.51	92.10	91.00	92.00	231,495
27 Mar 15	91.89000 +0.47	93.09	91.66	91.81	278,956
26 Mar 15	91.42000 -0.29	91.42	89.00	91.27	141,548
25 Mar 15	91.71000 -0.17	92.55	91.55	91.94	91,400
24 Mar 15	91.88000 +0.30	92.17	90.80	91.44	102,839
23 Mar 15	91.58000 -1.15	92.33	90.94	92.30	129,540
20 Mar 15	92.73000 +0.73	93.08	92.03	92.13	199,464
19 Mar 15	92.00000 +0.72	92.04	90.48	90.50	185,268
18 Mar 15	91.28000 -0.73	92.02	90.15	91.97	226,802
17 Mar 15	92.01000 -1.69	93.86	91.03	93.86	190,637
16 Mar 15	93.70000 +1.18	93.99	92.41	92.50	133,419
13 Mar 15	92.52000 +1.61	93.04	91.59	91.75	164,885
12 Mar 15	90.91000 +1.08	91.99	90.47	91.99	183,809
11 Mar 15	89.83000 +2.36	90.11	87.65	87.65	188,540
10 Mar 15	87.47000 +0.27	87.97	86.38	87.28	149,011
09 Mar 15	87.20000 -1.18	88.38	86.60	88.00	165,981
06 Mar 15	88.38000 +0.54	88.76	87.03	87.70	167,831
05 Mar 15	87.84000 +3.00	87.84	85.02	85.02	239,777
04 Mar 15	84.84000 +0.80	84.84	82.77	84.20	144,626
03 Mar 15	84.04000 -0.41	84.92	83.92	84.78	98,209
02 Mar 15	84.45000 -0.53	85.84	83.94	85.26	101,724
27 Feb 15	84.98000 +0.62	85.17	83.82	84.61	126,235
26 Feb 15	84.36000 +0.40	84.60	83.70	83.90	145,924
25 Feb 15	83.96000 -0.29	84.47	83.50	84.31	151,500
24 Feb 15	84.25000 -0.45	85.12	83.67	84.89	169,115
23 Feb 15	84.70000 +2.30	85.05	82.52	82.71	177,085
20 Feb 15	82.40000 -0.49	82.75	81.85	82.12	115,142
19 Feb 15	82.89000 +1.30	83.16	81.45	81.45	148,396
18 Feb 15	81.59000 +1.79	82.30	80.12	80.12	173,554
17 Feb 15	79.80000 +0.00	80.34	79.30	79.32	162,766
16 Feb 15	79.80000 +0.25	80.42	79.32	79.49	114,722
13 Feb 15	79.55000 +0.47	80.36	76.43	77.22	653,612
12 Feb 15	79.08000 -3.94	83.86	78.35	83.86	610,370
11 Feb 15	83.02000 -0.05	83.81	82.63	83.61	122,870
10 Feb 15	83.07000 +2.32	84.10	81.37	81.74	216,180
09 Feb 15	80.75000 -1.19	81.69	79.91	81.22	151,118
06 Feb 15	81.94000 -0.58	82.34	81.67	82.05	55,038
05 Feb 15	82.52000 +0.48	82.96	81.47	81.52	113,521
04 Feb 15	82.04000 -0.28	82.10	81.40	82.09	106,691
03 Feb 15	82.32000 +0.48	82.95	81.66	82.10	107,469
02 Feb 15	81.84000 +0.71	81.87	80.96	81.09	143,648
30 Jan 15	81.13000 -1.01	81.84	79.58	81.70	261,503
29 Jan 15	82.14000 -1.18	83.22	81.79	83.08	170,757
28 Jan 15	83.32000 +0.88	83.83	82.91	83.20	153,434
27 Jan 15	82.44000 -2.79	85.31	81.80	85.10	274,805
26 Jan 15	85.23000 +0.01	85.57	84.52	84.77	154,756
23 Jan 15	85.22000 +3.33	85.29	81.77	82.00	238,490
22 Jan 15	81.89000 +2.05	81.95	78.75	79.51	168,599
21 Jan 15	79.84000 +0.94	80.00	78.75	78.87	115,635
20 Jan 15	78.90000 -0.13	79.61	78.52	78.99	167,781
19 Jan 15	79.03000 +0.03	79.66	78.60	79.50	128,873
16 Jan 15	79.00000 -0.80	79.90	78.53	79.06	153,567
15 Jan 15	79.80000 +1.57	79.99	78.27	78.60	173,578
14 Jan 15	78.23000 +0.34	78.82	76.80	77.29	195,191
13 Jan 15	77.89000 +2.69	78.46	76.21	76.50	224,582
12 Jan 15	75.20000 +0.04	75.57	74.61	75.01	111,420
09 Jan 15	75.16000 -0.19	76.06	74.77	75.04	128,604
08 Jan 15	75.35000 +0.95	75.70	74.85	75.28	127,566
07 Jan 15	74.40000 +1.42	75.08	73.44	73.45	236,757
06 Jan 15	72.98000 +1.05	73.50	71.45	72.03	151,278
05 Jan 15	71.93000 +0.07	72.99	71.33	71.50	102,919
02 Jan 15	71.86000 -0.30	72.97	71.34	72.70	66,330
30 Dec 14	72.16000 -0.26	72.30	71.71	72.12	62,135
29 Dec 14	72.42000 +0.42	72.42	71.73	71.82	55,763
23 Dec 14	72.00000 +0.38	72.07	71.36	71.81	74,942
22 Dec 14	71.62000 -0.17	72.17	71.43	71.81	105,980
19 Dec 14	71.79000 +1.08	72.00	71.25	71.25	202,911
18 Dec 14	70.71000 +1.21	71.13	70.31	70.49	152,726
17 Dec 14	69.50000 -0.50	70.39	69.34	69.49	143,815
16 Dec 14	70.00000 +2.95	70.06	67.06	67.48	284,099
15 Dec 14	67.05000 +0.47	67.82	66.30	66.57	188,850
12 Dec 14	66.58000 -1.32	67.65	65.58	67.65	146,591
11 Dec 14	67.90000 -0.56	68.35	67.60	68.32	196,602
10 Dec 14	68.46000 -1.18	70.71	68.09	69.99	184,625
09 Dec 14	69.64000 -0.92	70.40	69.61	69.97	116,176
08 Dec 14	70.56000 -0.45	71.07	70.44	70.68	57,563
05 Dec 14	71.01000 +0.96	71.02	69.90	70.43	96,577
04 Dec 14	70.05000 -0.58	70.65	69.60	70.65	127,193
03 Dec 14	70.63000 -0.18	70.98	70.40	70.86	93,184
02 Dec 14	70.81000 -0.42	71.41	70.30	71.40	97,977
01 Dec 14	71.23000 -0.44	71.90	71.12	71.79	68,376
28 Nov 14	71.67000 -0.15	71.87	71.20	71.82	82,947
27 Nov 14	71.82000 +0.64	72.28	70.93	71.00	98,649
26 Nov 14	71.18000 -0.94	72.28	70.86	72.20	102,693
25 Nov 14	72.12000 +1.81	72.50	70.25	70.25	165,878
24 Nov 14	70.31000 -0.18	70.63	70.14	70.34	79,639
21 Nov 14	70.49000 -0.04	71.06	70.22	70.53	138,437
20 Nov 14	70.53000 +0.00	70.74	70.15	70.70	78,101
19 Nov 14	70.53000 +0.82	70.84	69.75	69.89	96,521
18 Nov 14	69.71000 +0.21	69.87	69.24	69.49	98,472
17 Nov 14	69.50000 +0.14	69.79	68.61	68.95	61,065
14 Nov 14	69.36000 +0.46	70.40	68.91	68.91	178,057
13 Nov 14	68.90000 -0.26	69.89	68.73	69.30	90,793
12 Nov 14	69.16000 -0.74	69.74	68.58	69.73	98,745
11 Nov 14	69.90000 +0.10	70.15	69.69	70.05	95,283
10 Nov 14	69.80000 -0.86	70.59	69.57	70.28	141,231
07 Nov 14	70.66000 -0.86	71.62	70.20	71.57	104,407
06 Nov 14	71.52000 +0.67	72.00	70.83	70.92	176,619
05 Nov 14	70.85000 +0.92	70.92	70.09	70.22	144,691
04 Nov 14	69.93000 +0.53	70.40	69.25	69.38	109,902
03 Nov 14	69.40000 -0.47	70.15	69.27	69.91	76,960
31 Oct 14	69.87000 +1.21	70.43	69.00	69.30	113,992
30 Oct 14	68.66000 +0.25	68.81	67.37	68.52	96,896
29 Oct 14	68.41000 +1.65	68.63	66.73	67.10	145,239
28 Oct 14	66.76000 -0.04	67.50	66.60	67.20	83,380
27 Oct 14	66.80000 -0.10	67.72	66.41	67.40	106,041
24 Oct 14	66.90000 -0.20	67.62	66.56	67.62	189,220
23 Oct 14	67.10000 +1.17	68.72	66.68	68.72	252,341
22 Oct 14	65.93000 +0.94	66.15	65.50	65.50	136,220
21 Oct 14	64.99000 +0.58	65.34	63.85	64.04	95,410
20 Oct 14	64.41000 -0.55	65.25	64.41	64.74	104,435
17 Oct 14	64.96000 +1.26	64.96	63.18	63.70	157,623
16 Oct 14	63.70000 -0.13	64.39	62.38	64.10	214,653
15 Oct 14	63.83000 -1.72	65.93	63.67	65.63	146,235
14 Oct 14	65.55000 +1.02	65.65	63.99	64.21	172,065
13 Oct 14	64.53000 -0.86	65.53	64.43	65.06	116,941
10 Oct 14	65.39000 -0.47	65.39	64.23	65.37	217,204
09 Oct 14	65.86000 -0.64	67.37	65.74	66.99	95,238
08 Oct 14	66.50000 -0.65	66.93	66.15	66.93	132,801
07 Oct 14	67.15000 -1.35	68.46	67.15	68.25	133,942
06 Oct 14	68.50000 +1.48	69.11	67.43	67.58	169,869
02 Oct 14	67.02000 -0.94	68.26	67.02	67.68	163,134
01 Oct 14	67.96000 +0.36	69.28	67.91	67.91	165,840
30 Sep 14	67.60000 +2.30	67.88	66.56	66.74	199,328
29 Sep 14	65.30000 -0.26	65.60	65.00	65.25	103,773
26 Sep 14	65.56000 +1.11	65.81	63.83	64.35	137,335
25 Sep 14	64.45000 +0.09	65.92	64.36	64.49	138,634
24 Sep 14	64.36000 -0.37	64.64	63.63	64.62	135,097
23 Sep 14	64.73000 -1.77	66.38	64.70	66.33	94,927
22 Sep 14	66.50000 -0.10	66.67	65.97	66.23	70,208
19 Sep 14	66.60000 -0.21	67.42	66.59	67.05	178,946
18 Sep 14	66.81000 -0.42	67.28	66.53	67.28	133,015
17 Sep 14	67.23000 +0.42	67.34	66.87	67.14	61,635
16 Sep 14	66.81000 -0.41	67.15	66.58	66.94	58,504
15 Sep 14	67.22000 -0.05	67.46	66.96	67.27	54,368
12 Sep 14	67.27000 +0.37	67.50	66.89	67.12	76,630
11 Sep 14	66.90000 +0.11	67.38	66.51	66.69	85,383
10 Sep 14	66.79000 -0.75	67.27	66.38	67.27	93,503
09 Sep 14	67.54000 -0.11	67.73	67.36	67.49	56,940
08 Sep 14	67.65000 +0.00	67.83	67.36	67.65	61,997
05 Sep 14	67.65000 -0.81	68.68	67.57	68.60	91,499
04 Sep 14	68.46000 +1.39	68.74	66.87	67.22	115,546
03 Sep 14	67.07000 +0.05	67.67	67.07	67.23	80,601
02 Sep 14	67.02000 +0.00	67.48	66.87	67.40	57,601
01 Sep 14	67.02000 +0.62	67.38	66.21	66.39	74,941
29 Aug 14	66.40000 +1.12	67.13	65.51	65.51	149,736
28 Aug 14	65.28000 +0.08	65.60	64.65	65.00	92,495
27 Aug 14	65.20000 +0.17	65.20	64.79	64.87	42,443
26 Aug 14	65.03000 +0.53	65.03	64.15	64.30	50,844
25 Aug 14	64.50000 +0.84	64.50	63.79	64.10	72,216
22 Aug 14	63.66000 -0.21	64.00	63.46	63.72	43,127
21 Aug 14	63.87000 +0.17	64.07	63.52	63.87	55,779
20 Aug 14	63.70000 -0.27	64.11	63.31	64.00	50,209
19 Aug 14	63.97000 +0.38	64.21	63.72	63.97	54,873
18 Aug 14	63.59000 +0.62	63.74	63.20	63.50	76,075
15 Aug 14	62.97000 -0.25	63.74	62.61	63.41	128,305
14 Aug 14	63.22000 +0.12	63.32	62.89	62.97	85,276
13 Aug 14	63.10000 +0.03	63.22	62.71	63.09	83,001
08 Aug 14	63.07000 -0.16	63.21	62.20	62.69	70,116
07 Aug 14	63.23000 -0.07	63.47	62.84	63.24	101,292
06 Aug 14	63.30000 -0.14	63.70	62.93	63.21	68,422
05 Aug 14	63.44000 +0.16	63.68	62.99	63.54	66,005
04 Aug 14	63.28000 -0.31	63.97	62.95	63.97	76,767
01 Aug 14	63.59000 -1.07	64.86	63.00	64.72	133,300
31 Jul 14	64.66000 -0.42	65.24	64.06	65.24	107,765
30 Jul 14	65.08000 -0.17	65.13	64.18	65.10	112,258
29 Jul 14	65.25000 -1.15	66.64	64.86	66.40	166,372
28 Jul 14	66.40000 +0.40	66.61	65.68	66.35	110,724
25 Jul 14	66.00000 +0.73	66.13	65.22	65.40	250,043
24 Jul 14	65.27000 +1.07	66.00	64.48	64.90	174,698
23 Jul 14	64.20000 +0.30	64.90	63.87	64.28	158,972
22 Jul 14	63.90000 -0.10	64.74	63.72	64.44	87,027
21 Jul 14	64.00000 -0.66	64.90	63.80	64.90	94,917
18 Jul 14	64.66000 -0.74	65.30	64.33	65.30	62,191
17 Jul 14	65.40000 +0.24	65.58	63.87	65.34	135,018
16 Jul 14	65.16000 -0.20	65.50	64.82	65.30	91,309
15 Jul 14	65.36000 -1.49	67.15	65.30	66.78	154,585
14 Jul 14	66.85000 -0.15	67.50	66.68	67.36	60,086
11 Jul 14	67.00000 +1.27	67.60	65.67	66.04	129,321
10 Jul 14	65.73000 -0.50	66.65	64.50	66.03	165,814
09 Jul 14	66.23000 -0.47	66.83	65.74	66.83	49,162
08 Jul 14	66.70000 -0.63	67.50	66.29	67.34	91,044
07 Jul 14	67.33000 +0.08	67.81	67.16	67.25	58,682
04 Jul 14	67.25000 +0.14	67.67	66.92	66.92	30,788
03 Jul 14	67.11000 +0.31	67.36	66.79	66.93	35,068
02 Jul 14	66.80000 -0.10	67.08	66.40	66.98	52,094
01 Jul 14	66.90000 -0.29	67.39	66.38	67.39	75,508
30 Jun 14	67.19000 +0.21	67.63	65.97	67.20	99,041
27 Jun 14	66.98000 +0.70	67.32	66.14	66.19	59,105
26 Jun 14	66.28000 -0.41	66.69	66.06	66.66	54,385
25 Jun 14	66.69000 -0.96	67.40	66.04	67.34	74,712
24 Jun 14	67.65000 +0.04	68.20	67.32	67.61	82,744
23 Jun 14	67.61000 -1.12	68.74	67.61	68.74	51,085
20 Jun 14	68.73000 -0.46	69.59	68.31	69.19	429,386
19 Jun 14	69.19000 +0.88	69.56	68.61	68.70	79,627
18 Jun 14	68.31000 -0.33	69.25	68.31	68.85	81,311
17 Jun 14	68.64000 +1.11	69.25	67.94	68.06	105,019
16 Jun 14	67.53000 -0.01	68.08	67.39	67.39	51,189
13 Jun 14	67.54000 -0.45	68.17	67.16	67.73	70,378
12 Jun 14	67.99000 -0.34	68.56	67.91	68.35	61,539
11 Jun 14	68.33000 -0.26	68.75	67.42	68.50	68,167
10 Jun 14	68.59000 -0.51	68.96	68.51	68.66	106,549
09 Jun 14	69.10000 -0.44	69.52	68.63	69.52	45,670
06 Jun 14	69.54000 +0.94	69.65	68.43	68.63	100,756
05 Jun 14	68.60000 +0.88	68.64	66.93	67.84	132,593
04 Jun 14	67.72000 +0.06	67.78	67.25	67.50	71,051
03 Jun 14	67.66000 -0.66	68.35	67.37	68.20	59,829
02 Jun 14	68.32000 -0.06	68.90	68.05	68.60	77,275
30 May 14	68.38000 +0.86	69.18	67.64	67.64	156,811
29 May 14	67.52000 +0.53	67.74	67.00	67.00	40,591
28 May 14	66.99000 +0.60	67.13	66.16	66.53	97,610
27 May 14	66.39000 +0.01	66.79	66.17	66.29	101,734
26 May 14	66.38000 +0.63	66.82	65.92	65.92	58,867
23 May 14	65.75000 -0.35	66.31	65.53	66.31	76,043
22 May 14	66.10000 +0.37	66.40	65.70	66.02	73,265
21 May 14	65.73000 +0.39	66.19	65.01	65.27	87,428
20 May 14	65.34000 -0.95	66.61	65.19	66.26	92,196
19 May 14	66.29000 +0.50	66.64	65.55	65.62	48,328
16 May 14	65.79000 -1.21	67.05	65.34	67.00	105,660
15 May 14	67.00000 -0.81	67.80	66.30	67.80	99,063
14 May 14	67.81000 +0.19	68.15	67.56	67.92	42,847
13 May 14	67.62000 -0.13	68.50	67.14	68.00	75,272
12 May 14	67.75000 +0.50	67.95	67.35	67.35	84,610
09 May 14	67.25000 -0.45	67.40	66.13	66.49	92,984
08 May 14	67.70000 +0.66	68.08	67.06	67.12	80,017
07 May 14	67.04000 -0.34	67.29	66.42	67.10	136,266
06 May 14	67.38000 -0.84	68.68	67.22	68.58	83,324
05 May 14	68.22000 -1.08	69.02	67.66	68.94	75,200
02 May 14	69.30000 +1.47	69.36	67.16	67.70	113,466
30 Apr 14	67.83000 +0.22	68.30	67.30	67.34	126,160
29 Apr 14	67.61000 -1.69	70.14	66.40	69.80	243,956
28 Apr 14	69.30000 -0.75	70.12	69.15	70.05	100,961
25 Apr 14	70.05000 -0.96	70.98	69.89	70.53	113,502
24 Apr 14	71.01000 +0.22	72.40	70.65	71.00	147,763
23 Apr 14	70.79000 +1.00	70.84	69.30	70.15	136,212
22 Apr 14	69.79000 +0.45	70.34	69.16	69.35	121,865
17 Apr 14	69.34000 +0.24	69.50	68.77	69.10	97,824
16 Apr 14	69.10000 +1.27	69.24	67.82	68.37	137,736
15 Apr 14	67.83000 -0.60	68.41	67.63	68.18	105,396
14 Apr 14	68.43000 +0.94	68.45	66.66	66.86	124,595
11 Apr 14	67.49000 -0.69	67.75	66.87	67.05	91,997
10 Apr 14	68.18000 -0.42	68.91	68.01	68.36	88,971
09 Apr 14	68.60000 +0.60	68.60	68.00	68.23	58,605
08 Apr 14	68.00000 -0.15	68.36	67.66	68.12	66,587
07 Apr 14	68.15000 -0.50	68.66	67.66	68.19	72,828
04 Apr 14	68.65000 +0.96	68.77	67.55	67.55	75,256
03 Apr 14	67.69000 -0.61	68.21	67.42	68.17	97,820
02 Apr 14	68.30000 +0.41	68.40	67.67	67.87	100,706
01 Apr 14	67.89000 +0.43	68.32	67.38	67.55	112,281
31 Mar 14	67.46000 -0.26	67.98	67.21	67.98	103,036
28 Mar 14	67.72000 +0.50	68.00	67.23	67.50	82,246
27 Mar 14	67.22000 -0.14	67.42	66.38	66.96	81,292
26 Mar 14	67.36000 +0.48	68.10	66.83	66.97	97,652
25 Mar 14	66.88000 +0.72	66.96	66.06	66.06	69,165
24 Mar 14	66.16000 -0.80	67.10	66.06	66.93	80,375
21 Mar 14	66.96000 +1.11	67.18	65.75	65.94	259,485
20 Mar 14	65.85000 -0.04	65.85	65.02	65.51	106,019
19 Mar 14	65.89000 +0.23	66.04	65.09	65.59	107,446
18 Mar 14	65.66000 +1.36	66.10	64.03	64.59	182,469
17 Mar 14	64.30000 +1.49	64.46	62.53	62.73	129,864
14 Mar 14	62.81000 -0.17	63.10	62.00	62.50	155,441
13 Mar 14	62.98000 -0.01	63.35	62.73	62.83	140,170
12 Mar 14	62.99000 -0.41	63.30	62.56	63.08	184,419
11 Mar 14	63.40000 -0.23	63.61	62.92	63.48	103,061
10 Mar 14	63.63000 -0.05	63.86	63.00	63.86	184,386
07 Mar 14	63.68000 -0.72	64.74	63.59	64.28	189,303
06 Mar 14	64.40000 +0.92	64.63	63.23	63.69	224,204
05 Mar 14	63.48000 +0.25	63.61	62.65	63.13	180,929
04 Mar 14	63.23000 +2.29	63.49	61.07	61.11	214,137
03 Mar 14	60.94000 +0.00	61.14	59.88	60.14	187,739
28 Feb 14	60.94000 -0.39	61.61	60.76	61.39	176,529
27 Feb 14	61.33000 +0.38	61.42	60.74	61.00	167,507
26 Feb 14	60.95000 -1.60	62.79	60.61	62.60	259,093
25 Feb 14	62.55000 -1.43	64.20	62.38	64.20	204,677
24 Feb 14	63.98000 +0.49	64.04	62.80	62.80	120,090
21 Feb 14	63.49000 +0.28	63.71	63.01	63.24	198,020
20 Feb 14	63.21000 +0.75	63.37	61.72	62.00	231,937
19 Feb 14	62.46000 -1.15	62.59	61.75	62.10	290,018
18 Feb 14	63.61000 +0.63	64.36	63.12	63.49	366,810
17 Feb 14	62.98000 +0.32	62.98	62.51	62.88	144,149
14 Feb 14	62.66000 +0.36	63.14	62.38	62.49	161,381
13 Feb 14	62.30000 -1.44	63.50	62.22	63.50	225,186
12 Feb 14	63.74000 +0.21	64.11	63.42	63.54	129,040
11 Feb 14	63.53000 +0.18	63.90	63.39	63.61	140,130
10 Feb 14	63.35000 +0.16	63.77	63.10	63.15	129,485
07 Feb 14	63.19000 -0.60	63.89	62.89	63.83	308,929
06 Feb 14	63.79000 -0.05	64.42	63.29	64.17	174,168
05 Feb 14	63.84000 -0.41	64.43	63.80	64.07	92,782
04 Feb 14	64.25000 -0.74	65.05	64.02	64.65	144,100
03 Feb 14	64.99000 -0.86	66.23	64.81	65.52	123,482
31 Jan 14	65.85000 -0.39	66.77	65.45	66.03	190,715
30 Jan 14	66.24000 +1.02	66.40	64.79	65.34	176,198
29 Jan 14	65.22000 +0.94	65.35	64.57	64.88	233,951
28 Jan 14	64.28000 +0.32	64.56	63.61	64.27	164,265
27 Jan 14	63.96000 -0.94	65.15	63.50	64.70	205,289
24 Jan 14	64.90000 -1.82	66.91	64.82	66.87	209,541
23 Jan 14	66.72000 -0.13	67.15	66.60	66.60	187,928
22 Jan 14	66.85000 -0.35	67.50	66.70	67.50	89,527
21 Jan 14	67.20000 -0.40	67.57	66.62	66.89	110,172
20 Jan 14	67.60000 +0.00	67.64	67.35	67.50	44,022
17 Jan 14	67.60000 +0.40	67.81	67.36	67.51	193,577
16 Jan 14	67.20000 -0.40	67.47	66.50	67.20	226,776
15 Jan 14	67.60000 -0.10	68.08	66.97	68.01	299,252
14 Jan 14	67.70000 -2.25	68.20	66.81	67.40	267,657
13 Jan 14	69.95000 -0.53	70.73	69.88	70.55	88,897
10 Jan 14	70.48000 +0.08	70.85	70.07	70.67	163,654
09 Jan 14	70.40000 +0.03	70.62	70.19	70.43	106,408
08 Jan 14	70.37000 +0.22	70.42	69.86	70.42	58,209
07 Jan 14	70.15000 -0.10	70.67	70.06	70.31	97,274
06 Jan 14	70.25000 -0.60	71.04	70.09	71.00	116,902
03 Jan 14	70.85000 -0.15	71.22	70.77	71.07	113,498
02 Jan 14	71.00000 -0.39	71.76	71.00	71.39	129,953
30 Dec 13	71.39000 +0.39	71.59	70.60	70.60	85,966
27 Dec 13	71.00000 -0.26	71.73	70.57	71.37	119,388
23 Dec 13	71.26000 +0.36	71.80	70.85	70.95	91,255
20 Dec 13	70.90000 +1.36	71.97	69.56	69.80	211,208
19 Dec 13	69.54000 +0.69	70.05	69.05	69.05	161,789
18 Dec 13	68.85000 +1.12	68.86	67.87	68.06	180,208
17 Dec 13	67.73000 -0.22	68.16	67.60	67.98	128,712
16 Dec 13	67.95000 -0.05	68.08	67.74	68.00	167,219
13 Dec 13	68.00000 +0.11	68.20	67.52	67.60	56,181
12 Dec 13	67.89000 -0.72	68.50	67.30	68.45	99,691
11 Dec 13	68.61000 +0.11	68.77	68.00	68.00	112,504
10 Dec 13	68.50000 +0.00	68.65	68.18	68.34	90,383
09 Dec 13	68.50000 -0.40	68.98	68.19	68.72	114,513
06 Dec 13	68.90000 +0.82	68.90	67.95	67.95	154,898
05 Dec 13	68.08000 +0.21	68.96	67.37	67.51	198,687
04 Dec 13	67.87000 +0.30	67.90	66.77	67.39	264,255
03 Dec 13	67.57000 -1.29	68.77	67.37	68.70	174,205
02 Dec 13	68.86000 -0.32	69.53	68.64	69.53	151,667
29 Nov 13	69.18000 +0.63	69.22	68.39	68.53	167,980
28 Nov 13	68.55000 -0.11	68.69	68.18	68.20	192,826
27 Nov 13	68.66000 -2.34	69.22	66.85	67.89	471,979
26 Nov 13	71.00000 -1.51	73.20	70.56	72.38	228,880
25 Nov 13	72.51000 +0.66	72.99	71.88	72.03	89,823
22 Nov 13	71.85000 +0.45	72.39	71.24	71.24	95,934
21 Nov 13	71.40000 -0.39	71.76	70.58	71.57	77,447
20 Nov 13	71.79000 -0.37	72.16	71.23	72.00	73,233
19 Nov 13	72.16000 -0.24	72.34	71.41	72.08	76,739
18 Nov 13	72.40000 +0.00	72.55	72.01	72.47	85,551
15 Nov 13	72.40000 -0.26	72.82	72.10	72.63	91,525
14 Nov 13	72.66000 -0.33	73.93	72.47	73.39	132,712
13 Nov 13	72.99000 -0.58	73.68	72.61	73.67	99,125
12 Nov 13	73.57000 -0.64	74.27	73.41	74.27	58,324
11 Nov 13	74.21000 +0.21	74.35	73.81	74.05	66,754
08 Nov 13	74.00000 -1.21	74.68	73.54	74.66	162,164
07 Nov 13	75.21000 +0.95	76.00	73.25	73.70	209,799
06 Nov 13	74.26000 +0.71	74.47	73.55	73.70	71,022
05 Nov 13	73.55000 +0.39	73.70	73.00	73.39	67,231
04 Nov 13	73.16000 -0.04	73.71	73.03	73.20	83,039
01 Nov 13	73.20000 -0.39	73.85	73.15	73.80	84,048
31 Oct 13	73.59000 +0.27	73.70	73.12	73.47	96,589
30 Oct 13	73.32000 +0.22	73.91	72.99	73.46	86,252
29 Oct 13	73.10000 +0.84	73.11	72.22	72.33	100,912
28 Oct 13	72.26000 -0.89	73.31	71.87	73.15	198,313
25 Oct 13	73.15000 -0.16	73.19	72.52	72.84	166,027
24 Oct 13	73.31000 +1.77	73.33	71.99	71.99	148,963
23 Oct 13	71.54000 +0.23	73.50	69.90	72.60	419,434
22 Oct 13	71.31000 +0.37	71.82	70.40	70.51	183,135
21 Oct 13	70.94000 +0.94	71.08	69.69	69.84	138,051
18 Oct 13	70.00000 -0.38	70.00	68.73	68.90	244,495
17 Oct 13	70.38000 -0.59	70.67	70.18	70.60	105,634
16 Oct 13	70.97000 +0.47	71.14	69.96	70.24	115,289
15 Oct 13	70.50000 +0.10	70.85	70.38	70.70	95,669
14 Oct 13	70.40000 -0.10	70.54	69.89	70.36	78,752
11 Oct 13	70.50000 -0.60	71.15	70.30	71.11	98,339
10 Oct 13	71.10000 +1.95	71.23	69.29	69.54	179,711
09 Oct 13	69.15000 +0.15	69.39	68.82	68.90	79,786
08 Oct 13	69.00000 +0.00	69.50	68.96	69.11	103,521
07 Oct 13	69.00000 -0.30	69.38	68.81	69.36	118,333
04 Oct 13	69.30000 +0.26	69.60	68.66	69.04	78,586
03 Oct 13	69.04000 +0.22	69.14	68.75	68.98	101,985
02 Oct 13	68.82000 -0.48	69.55	68.73	69.23	150,958
01 Oct 13	69.30000 +0.24	69.91	69.11	69.26	148,417
30 Sep 13	69.06000 -0.89	69.45	68.55	69.45	144,612
27 Sep 13	69.95000 -0.05	70.26	69.70	70.07	67,423
26 Sep 13	70.00000 +0.15	70.00	69.20	69.94	110,708
25 Sep 13	69.85000 +0.53	70.13	68.91	69.30	202,995
24 Sep 13	69.32000 +1.37	69.34	67.72	68.03	134,053
23 Sep 13	67.95000 +0.26	68.12	67.60	67.90	129,841
20 Sep 13	67.69000 +0.66	68.16	66.87	67.15	234,466
19 Sep 13	67.03000 +0.49	67.58	66.83	67.58	148,744
18 Sep 13	66.54000 +0.04	66.75	66.10	66.44	166,871
17 Sep 13	66.50000 -1.60	68.22	65.67	68.01	289,848
16 Sep 13	68.10000 -0.22	68.86	68.01	68.86	110,823
13 Sep 13	68.32000 -1.18	69.49	68.24	69.43	167,447
12 Sep 13	69.50000 -0.49	70.15	69.39	70.00	127,479
11 Sep 13	69.99000 -0.16	70.19	69.81	69.81	89,999
10 Sep 13	70.15000 +0.15	70.61	70.15	70.15	134,800
09 Sep 13	70.00000 -0.21	70.44	69.90	70.22	135,639
06 Sep 13	70.21000 -0.84	71.04	69.87	71.04	110,703
05 Sep 13	71.05000 +0.75	71.82	70.31	70.31	120,326
04 Sep 13	70.30000 +0.19	70.77	70.07	70.12	213,337
03 Sep 13	70.11000 +1.07	70.49	69.00	69.05	129,582
02 Sep 13	69.04000 +1.12	69.36	68.35	68.37	46,676
30 Aug 13	67.92000 -0.56	68.73	67.92	68.50	106,632
29 Aug 13	68.48000 +0.61	69.91	68.23	68.41	216,459
28 Aug 13	67.87000 -0.83	68.45	67.55	68.45	110,878
27 Aug 13	68.70000 -0.42	69.17	68.36	68.98	111,232
26 Aug 13	69.12000 -0.19	69.75	68.59	69.75	42,277
23 Aug 13	69.31000 +0.52	69.74	68.78	68.78	69,667
22 Aug 13	68.79000 +0.70	69.40	68.10	68.10	125,131
21 Aug 13	68.09000 +0.14	68.35	67.58	67.95	86,464
20 Aug 13	67.95000 +0.20	67.95	66.75	67.40	123,528
19 Aug 13	67.75000 +0.15	68.17	67.56	67.59	99,266
16 Aug 13	67.60000 -0.65	68.49	67.36	68.24	149,002
15 Aug 13	68.25000 -1.58	69.91	67.96	69.68	120,790
14 Aug 13	69.83000 +0.48	70.20	69.17	69.44	143,485
13 Aug 13	69.35000 +0.35	69.84	68.92	68.99	143,286
12 Aug 13	69.00000 -0.20	69.19	68.50	68.67	120,223
09 Aug 13	69.20000 -0.21	69.60	68.73	69.47	136,945
08 Aug 13	69.41000 -0.08	70.30	69.26	69.50	143,808
07 Aug 13	69.49000 -0.16	69.83	69.10	69.50	136,920
06 Aug 13	69.65000 +0.18	70.30	69.46	69.46	161,916
05 Aug 13	69.47000 -0.55	70.45	69.47	70.06	96,178
02 Aug 13	70.02000 +0.43	70.13	69.39	69.62	115,290
01 Aug 13	69.59000 +1.09	69.59	68.40	68.51	153,618
31 Jul 13	68.50000 -0.42	68.94	68.15	68.91	159,655
30 Jul 13	68.92000 +0.76	69.68	68.07	68.17	252,450
29 Jul 13	68.16000 +1.10	68.16	67.07	67.45	241,673
26 Jul 13	67.06000 +0.51	67.66	66.66	66.75	276,684
25 Jul 13	66.55000 +0.79	66.55	64.08	64.51	564,787
24 Jul 13	65.76000 -8.38	68.80	65.57	68.50	1,397,518
23 Jul 13	74.14000 +1.74	74.51	71.50	72.41	216,581
22 Jul 13	72.40000 +0.51	72.40	71.46	71.90	115,218
19 Jul 13	71.89000 -0.23	72.26	71.18	72.13	98,324
18 Jul 13	72.12000 +0.86	72.15	70.53	71.20	164,991
17 Jul 13	71.26000 +0.06	71.82	70.53	71.10	234,120
16 Jul 13	71.20000 +0.38	71.56	70.23	70.76	145,520
15 Jul 13	70.82000 -0.58	71.50	70.17	71.39	208,518
12 Jul 13	71.40000 -1.65	73.34	71.05	73.06	251,576
11 Jul 13	73.05000 -1.28	75.28	72.99	75.03	163,687
10 Jul 13	74.33000 -0.17	74.95	73.62	74.48	80,087
09 Jul 13	74.50000 +0.72	74.53	73.45	73.94	131,632
08 Jul 13	73.78000 -0.31	74.60	73.25	74.28	141,503
05 Jul 13	74.09000 -1.70	76.10	73.93	75.78	91,052
04 Jul 13	75.79000 +2.62	75.79	73.42	73.42	77,074
03 Jul 13	73.17000 -0.83	73.69	72.72	73.69	75,870
02 Jul 13	74.00000 -0.67	74.75	73.86	74.66	62,176
01 Jul 13	74.67000 +0.57	74.91	74.02	74.11	76,309
28 Jun 13	74.10000 -0.72	75.28	73.76	74.82	138,242
27 Jun 13	74.82000 +0.82	75.10	73.81	74.02	115,878
26 Jun 13	74.00000 +1.34	74.39	72.20	72.67	141,486
25 Jun 13	72.66000 +1.19	73.35	71.64	71.72	121,939
24 Jun 13	71.47000 -1.47	72.95	70.94	72.94	157,867
21 Jun 13	72.94000 -1.40	75.12	72.94	74.50	270,543
20 Jun 13	74.34000 -2.45	76.12	73.94	76.00	156,925
19 Jun 13	76.79000 -0.09	77.24	76.25	76.92	100,069
18 Jun 13	76.88000 +0.18	77.18	76.49	76.70	67,753
17 Jun 13	76.70000 +0.33	77.50	76.47	76.50	87,381
14 Jun 13	76.37000 -0.48	77.55	76.21	77.09	96,978
13 Jun 13	76.85000 -0.94	77.22	75.52	76.94	135,913
12 Jun 13	77.79000 +1.25	77.95	76.21	76.21	128,589
11 Jun 13	76.54000 -0.49	76.93	75.90	76.90	97,577
10 Jun 13	77.03000 +0.98	77.55	76.48	76.48	121,365
07 Jun 13	76.05000 -0.24	76.36	74.50	76.15	159,254
06 Jun 13	76.29000 -0.21	77.41	76.29	76.45	135,252
05 Jun 13	76.50000 -1.93	78.64	76.33	77.82	148,514
04 Jun 13	78.43000 +1.31	78.75	76.85	77.35	130,278
03 Jun 13	77.12000 -0.73	77.48	76.19	77.00	99,379
31 May 13	77.85000 -0.60	78.55	77.01	78.34	142,978
30 May 13	78.45000 +0.50	78.68	77.27	77.45	71,433
29 May 13	77.95000 -0.95	78.48	77.26	78.43	90,069
28 May 13	78.90000 +1.12	79.12	77.74	77.80	118,726
27 May 13	77.78000 +0.16	78.10	77.34	77.34	61,260
24 May 13	77.62000 -0.63	78.65	77.39	78.39	120,841
23 May 13	78.25000 -1.00	78.42	77.08	77.50	128,529
22 May 13	79.25000 +0.11	79.61	78.64	79.21	97,568
21 May 13	79.14000 +0.42	79.14	77.84	78.51	157,995
20 May 13	78.72000 +0.89	78.72	78.00	78.00	70,413
17 May 13	77.83000 -0.29	78.36	77.28	78.00	161,293
16 May 13	78.12000 -0.03	78.61	76.75	77.93	210,171
15 May 13	78.15000 +0.50	78.34	77.51	77.71	166,936
14 May 13	77.65000 +0.59	77.77	77.03	77.40	180,191
13 May 13	77.06000 +1.01	77.06	75.65	76.15	210,737
10 May 13	76.05000 +1.46	76.50	75.11	75.61	231,530
09 May 13	74.59000 +0.43	74.59	73.83	74.24	135,322
08 May 13	74.16000 +1.07	74.17	73.25	73.26	208,797
07 May 13	73.09000 +1.63	73.17	71.58	71.83	224,766
06 May 13	71.46000 -1.86	72.05	70.79	71.83	155,872
03 May 13	73.32000 +1.33	74.00	71.77	71.81	183,614
02 May 13	71.99000 +0.15	72.40	70.88	71.94	239,580
30 Apr 13	71.84000 +0.71	72.17	71.23	71.81	182,354
29 Apr 13	71.13000 -0.78	72.29	70.66	72.03	246,039
26 Apr 13	71.91000 -0.69	72.89	71.47	72.89	221,633
25 Apr 13	72.60000 +0.87	74.46	72.60	73.50	307,842
24 Apr 13	71.73000 -2.14	74.28	71.43	74.00	307,150
23 Apr 13	73.87000 +1.40	73.91	71.92	72.29	139,987
22 Apr 13	72.47000 -1.28	74.59	72.22	74.32	273,097
19 Apr 13	73.75000 +0.00	74.88	73.32	74.00	278,574
18 Apr 13	73.75000 -0.51	75.08	73.42	74.54	195,486
17 Apr 13	74.26000 -0.83	76.54	73.37	75.58	254,647
16 Apr 13	75.09000 -0.91	76.37	74.61	75.85	262,906
15 Apr 13	76.00000 -0.33	76.38	75.39	76.25	109,229
12 Apr 13	76.33000 -0.65	77.03	75.96	77.00	71,922
11 Apr 13	76.98000 +1.98	78.55	75.10	75.10	190,599
10 Apr 13	75.00000 +2.23	75.29	72.95	73.26	114,991
09 Apr 13	72.77000 -0.27	73.78	72.41	73.26	123,313
08 Apr 13	73.04000 +1.37	73.49	71.70	71.75	119,384
05 Apr 13	71.67000 -2.06	74.00	71.44	74.00	138,365
04 Apr 13	73.73000 -1.25	75.22	73.46	75.14	83,854
03 Apr 13	74.98000 -0.08	75.78	74.84	75.00	91,114
02 Apr 13	75.06000 +1.11	75.23	74.09	74.27	79,846
28 Mar 13	73.95000 +0.64	74.42	73.22	73.40	85,908
27 Mar 13	73.31000 -0.73	74.25	73.05	74.25	69,342
26 Mar 13	74.04000 +0.00	74.48	73.15	74.23	131,377
25 Mar 13	74.04000 -0.04	75.17	73.62	74.69	92,112
22 Mar 13	74.08000 -0.54	74.62	73.64	74.62	141,540
21 Mar 13	74.62000 -0.28	74.85	74.24	74.74	85,941
20 Mar 13	74.90000 -0.20	76.27	74.77	75.50	162,233
19 Mar 13	75.10000 +0.04	75.49	74.19	75.04	121,117
18 Mar 13	75.06000 +1.24	75.21	72.80	72.83	113,033
15 Mar 13	73.82000 -0.28	74.57	73.81	74.27	465,396
14 Mar 13	74.10000 +0.47	74.49	73.63	73.81	123,692
13 Mar 13	73.63000 +0.43	73.71	72.57	73.35	116,991
12 Mar 13	73.20000 +0.30	73.36	72.63	72.89	63,781
11 Mar 13	72.90000 -0.21	73.10	72.38	73.10	79,291
08 Mar 13	73.11000 -0.29	74.12	72.89	73.75	91,032
07 Mar 13	73.40000 +0.82	73.81	72.72	72.90	101,525
06 Mar 13	72.58000 +0.47	73.12	72.39	72.45	104,895
05 Mar 13	72.11000 +0.61	72.94	71.53	72.18	210,526
04 Mar 13	71.50000 -0.09	71.95	71.23	71.33	82,833
01 Mar 13	71.59000 +0.37	71.78	70.72	71.29	121,358
28 Feb 13	71.22000 +0.20	71.56	70.96	71.56	101,006
27 Feb 13	71.02000 +0.48	71.09	70.25	70.51	134,512
26 Feb 13	70.54000 -0.68	71.15	69.73	70.00	128,962
25 Feb 13	71.22000 +0.33	72.07	70.94	71.16	154,863
22 Feb 13	70.89000 +0.99	71.19	70.05	70.05	95,011
21 Feb 13	69.90000 -1.99	71.31	69.67	71.26	167,910
20 Feb 13	71.89000 +0.81	73.85	71.77	72.60	199,469
19 Feb 13	71.08000 +2.02	72.55	69.10	69.24	248,939
18 Feb 13	69.06000 -1.94	71.06	69.00	70.54	218,287
15 Feb 13	71.00000 +0.84	71.11	69.99	70.78	119,790
14 Feb 13	70.16000 -0.65	70.90	69.95	70.75	102,999
13 Feb 13	70.81000 +0.86	71.03	69.76	69.96	98,902
12 Feb 13	69.95000 -0.72	70.48	68.73	70.21	203,777
11 Feb 13	70.67000 -0.51	71.24	70.50	71.18	58,409
08 Feb 13	71.18000 +0.18	71.37	70.80	71.20	83,599
07 Feb 13	71.00000 +0.07	71.26	70.64	71.00	76,707
06 Feb 13	70.93000 +0.38	71.56	70.48	70.75	136,494
05 Feb 13	70.55000 +0.80	70.66	69.75	69.75	76,885
04 Feb 13	69.75000 -1.90	71.56	69.74	71.41	98,759
01 Feb 13	71.65000 +1.44	71.81	70.07	70.07	69,477
31 Jan 13	70.21000 -1.04	70.70	69.54	70.00	193,415
30 Jan 13	71.25000 -0.48	71.77	70.80	71.77	87,482
29 Jan 13	71.73000 -0.44	72.26	71.41	72.18	64,878
28 Jan 13	72.17000 -0.11	72.71	72.08	72.54	90,177
25 Jan 13	72.28000 +0.80	72.28	69.17	71.48	217,674
24 Jan 13	71.48000 -0.77	72.68	71.46	72.25	101,818
23 Jan 13	72.25000 +0.43	72.81	71.70	71.79	130,396
22 Jan 13	71.82000 -0.22	72.26	71.24	72.12	94,438
21 Jan 13	72.04000 -0.01	72.46	71.52	72.35	69,962
18 Jan 13	72.05000 +0.92	72.39	71.03	71.03	140,797
17 Jan 13	71.13000 +0.29	71.37	70.43	70.81	136,210
16 Jan 13	70.84000 -0.49	70.97	69.96	70.78	161,398
15 Jan 13	71.33000 -1.04	72.59	71.07	72.06	124,498
14 Jan 13	72.37000 +0.18	73.31	72.16	72.35	103,689
11 Jan 13	72.19000 +0.58	72.39	71.41	71.83	124,203
10 Jan 13	71.61000 -0.03	72.05	71.41	71.81	94,302
09 Jan 13	71.64000 +0.83	71.66	70.96	71.00	98,072
08 Jan 13	70.81000 -0.06	71.01	70.59	70.70	68,917
07 Jan 13	70.87000 -0.53	71.40	70.76	71.38	70,698
04 Jan 13	71.40000 +0.15	71.57	71.01	71.23	80,140
03 Jan 13	71.25000 +0.51	71.44	70.29	70.85	97,619
02 Jan 13	70.74000 +1.94	71.41	69.90	69.90	142,334
28 Dec 12	68.80000 -0.51	69.61	68.80	69.46	50,736
27 Dec 12	69.31000 -0.36	70.00	69.30	69.60	64,868
21 Dec 12	69.67000 -0.18	69.81	69.15	69.70	187,986
20 Dec 12	69.85000 +0.00	70.74	69.50	69.70	143,993
19 Dec 12	69.85000 +0.65	69.85	69.27	69.38	130,103
18 Dec 12	69.20000 +1.58	69.69	67.85	67.85	151,708
17 Dec 12	67.62000 -0.39	68.28	66.19	67.97	295,993
14 Dec 12	68.01000 +0.18	68.26	67.77	67.90	79,692
13 Dec 12	67.83000 +0.05	68.11	66.97	68.00	116,486
12 Dec 12	67.78000 -1.40	69.37	67.10	69.20	135,439
11 Dec 12	69.18000 +0.30	69.44	68.46	68.96	74,339
10 Dec 12	68.88000 +0.06	68.88	68.25	68.50	65,462
07 Dec 12	68.82000 -0.05	69.24	68.43	68.81	98,667
06 Dec 12	68.87000 +0.37	69.44	68.49	68.63	68,142
05 Dec 12	68.50000 +0.27	68.90	68.27	68.50	69,510
04 Dec 12	68.23000 -0.20	68.59	68.06	68.43	77,773
03 Dec 12	68.43000 +0.04	69.32	68.27	68.66	161,502
30 Nov 12	68.39000 +0.69	69.02	67.82	67.98	141,497
29 Nov 12	67.70000 +1.11	67.93	66.86	66.88	161,354
28 Nov 12	66.59000 +0.49	66.59	65.79	65.95	65,117
27 Nov 12	66.10000 +0.02	66.69	65.65	66.38	133,834
26 Nov 12	66.08000 +0.18	66.31	65.45	65.72	93,350
23 Nov 12	65.90000 +0.57	66.23	65.26	65.56	81,365
22 Nov 12	65.33000 +0.93	65.82	64.40	64.55	79,819
21 Nov 12	64.40000 -0.20	64.72	63.97	64.33	70,358
20 Nov 12	64.60000 +1.39	64.77	63.17	63.20	113,563
19 Nov 12	63.21000 +1.60	63.29	61.60	61.90	92,332
16 Nov 12	61.61000 -0.66	62.18	61.23	62.07	186,313
15 Nov 12	62.27000 -1.39	63.12	61.87	62.82	223,983
14 Nov 12	63.66000 -0.38	64.07	63.56	63.95	96,773
13 Nov 12	64.04000 +0.02	64.21	63.51	63.90	132,296
12 Nov 12	64.02000 -1.23	65.24	64.02	65.07	89,394
09 Nov 12	65.25000 +0.47	65.26	64.61	64.80	76,457
08 Nov 12	64.78000 -0.41	65.88	64.78	65.19	89,677
07 Nov 12	65.19000 -1.25	67.46	65.17	66.80	141,758
06 Nov 12	66.44000 +0.44	66.70	66.01	66.08	73,489
05 Nov 12	66.00000 +0.05	66.49	65.54	65.82	81,393
02 Nov 12	65.95000 +0.60	66.50	65.35	65.42	114,637
01 Nov 12	65.35000 +0.57	65.35	64.51	64.67	113,265
31 Oct 12	64.78000 -0.19	65.37	64.78	65.03	72,267
30 Oct 12	64.97000 -0.13	65.29	64.70	64.95	59,920
29 Oct 12	65.10000 -0.12	65.35	64.70	65.06	60,631
26 Oct 12	65.22000 +0.04	65.28	64.46	64.86	132,218
25 Oct 12	65.18000 +0.85	65.51	64.27	64.34	128,570
24 Oct 12	64.33000 +0.19	64.47	63.36	64.20	108,855
23 Oct 12	64.14000 -0.09	65.39	64.06	65.20	265,629
22 Oct 12	64.23000 -0.67	64.76	63.88	64.72	123,327
19 Oct 12	64.90000 -0.75	65.98	64.79	65.39	135,001
18 Oct 12	65.65000 -1.23	67.00	65.30	66.86	151,645
17 Oct 12	66.88000 +1.72	67.00	64.96	65.23	206,636
16 Oct 12	65.16000 +1.05	65.38	64.34	64.40	130,474
15 Oct 12	64.11000 +0.26	64.40	63.74	63.74	81,649
12 Oct 12	63.85000 -0.74	64.52	63.26	64.52	113,091
11 Oct 12	64.59000 +0.14	64.91	64.22	64.24	105,886
10 Oct 12	64.45000 +0.35	64.53	63.59	63.82	85,935
09 Oct 12	64.10000 -0.44	64.69	63.32	64.50	114,680
08 Oct 12	64.54000 -0.59	64.78	64.26	64.67	81,652
05 Oct 12	65.13000 +0.93	65.40	64.03	64.30	109,111
04 Oct 12	64.20000 +0.80	64.52	63.42	63.69	108,314
03 Oct 12	63.40000 +0.43	63.41	62.59	62.95	106,300
02 Oct 12	62.97000 -0.11	63.50	62.50	62.62	121,776
01 Oct 12	63.08000 +0.93	63.61	61.92	62.00	184,432
28 Sep 12	62.15000 +1.29	62.21	61.00	61.00	241,680
27 Sep 12	60.86000 +0.55	60.92	60.25	60.47	82,368
26 Sep 12	60.31000 -0.76	60.83	60.31	60.64	98,828
25 Sep 12	61.07000 +0.38	61.28	60.62	60.90	69,127
24 Sep 12	60.69000 -0.27	60.85	60.30	60.55	91,185
21 Sep 12	60.96000 +0.54	61.43	60.33	60.56	227,339
20 Sep 12	60.42000 +0.20	60.62	59.53	60.00	68,761
19 Sep 12	60.22000 +0.17	60.42	60.00	60.07	82,089
18 Sep 12	60.05000 -0.91	60.85	59.97	60.59	113,494
17 Sep 12	60.96000 -0.38	61.69	60.78	61.07	90,629
14 Sep 12	61.34000 +0.74	61.80	60.55	60.95	161,918
13 Sep 12	60.60000 +1.96	60.90	58.10	58.42	281,685
12 Sep 12	58.64000 -0.94	59.83	58.05	59.63	359,204
11 Sep 12	59.58000 -1.16	60.91	59.08	60.73	196,458
10 Sep 12	60.74000 -1.12	61.98	60.70	61.56	83,360
07 Sep 12	61.86000 +0.49	62.09	61.54	61.54	52,735
06 Sep 12	61.37000 +0.61	61.39	60.67	60.97	96,922
05 Sep 12	60.76000 -0.54	61.42	60.66	61.30	92,301
04 Sep 12	61.30000 +0.25	61.89	61.05	61.05	183,087
03 Sep 12	61.05000 +0.38	61.05	60.02	60.08	89,834
31 Aug 12	60.67000 +0.43	60.82	59.78	59.97	81,777
30 Aug 12	60.24000 -0.37	60.80	60.17	60.48	76,900
29 Aug 12	60.61000 +0.61	60.81	60.00	60.00	66,743
28 Aug 12	60.00000 -0.51	60.54	59.63	60.10	72,453
27 Aug 12	60.51000 +0.45	60.58	59.75	59.79	42,031
24 Aug 12	60.06000 -0.48	60.66	59.70	60.35	74,742
23 Aug 12	60.54000 -0.77	61.82	60.16	61.58	85,646
22 Aug 12	61.31000 -1.18	61.93	61.30	61.92	78,208
21 Aug 12	62.49000 +0.81	62.57	61.14	61.46	72,494
20 Aug 12	61.68000 -0.58	62.80	61.62	62.00	93,350
17 Aug 12	62.26000 +0.55	62.86	61.65	61.69	138,384
16 Aug 12	61.71000 +0.31	61.98	61.30	61.40	113,366
15 Aug 12	61.40000 -0.20	61.60	61.18	61.34	44,709
14 Aug 12	61.60000 +0.33	62.00	61.28	61.35	95,276
13 Aug 12	61.27000 -0.83	62.07	60.93	61.90	91,402
10 Aug 12	62.10000 -0.05	62.22	61.55	61.55	73,363
09 Aug 12	62.15000 +0.00	62.37	61.51	62.37	63,945
08 Aug 12	62.15000 -0.50	62.49	61.70	62.40	78,322
07 Aug 12	62.65000 +0.88	62.92	61.61	61.61	200,327
06 Aug 12	61.77000 +0.73	62.10	60.98	61.37	217,075
03 Aug 12	61.04000 +1.27	61.34	59.54	59.54	295,689
02 Aug 12	59.77000 -1.58	61.37	59.63	61.13	275,085
01 Aug 12	61.35000 +0.17	61.64	60.80	61.10	134,047
31 Jul 12	61.18000 -0.92	62.59	60.92	62.33	176,665
30 Jul 12	62.10000 +0.50	62.14	61.35	61.60	134,450
27 Jul 12	61.60000 -0.16	61.87	60.62	61.87	178,849
26 Jul 12	61.76000 +2.31	61.91	59.53	59.75	227,879
25 Jul 12	59.45000 +1.08	60.23	58.54	59.94	283,886
24 Jul 12	58.37000 -0.98	59.52	57.88	59.10	212,555
23 Jul 12	59.35000 -3.32	62.03	59.16	61.90	239,746
20 Jul 12	62.67000 -0.40	63.96	62.51	63.30	243,168
19 Jul 12	63.07000 +0.01	63.71	62.22	63.50	211,365
18 Jul 12	63.06000 -0.46	64.49	62.62	63.85	210,885
17 Jul 12	63.52000 +0.72	63.76	62.85	62.85	164,499
16 Jul 12	62.80000 +0.15	63.10	62.25	62.25	157,633
13 Jul 12	62.65000 +1.61	63.72	61.20	61.22	214,584
12 Jul 12	61.04000 +0.34	61.50	60.33	60.55	232,392
11 Jul 12	60.70000 -0.37	61.73	60.62	61.72	158,489
10 Jul 12	61.07000 +0.81	61.92	60.32	60.54	190,887
09 Jul 12	60.26000 +1.36	60.68	58.81	58.95	219,908
06 Jul 12	58.90000 -0.69	59.77	58.88	59.70	128,929
05 Jul 12	59.59000 +0.78	59.84	58.68	59.20	191,839
04 Jul 12	58.81000 +0.01	59.13	58.68	59.00	116,163
03 Jul 12	58.80000 +0.21	59.25	58.61	58.61	183,390
02 Jul 12	58.59000 +0.65	58.94	58.17	58.30	133,146
29 Jun 12	57.94000 +1.77	58.18	57.00	57.00	110,289
28 Jun 12	56.17000 -0.39	57.00	55.81	57.00	107,919
27 Jun 12	56.56000 +0.46	56.68	55.52	56.67	139,551
26 Jun 12	56.10000 -1.22	57.62	56.06	57.62	130,229
25 Jun 12	57.32000 -0.95	58.24	57.26	58.24	98,111
22 Jun 12	58.27000 -0.94	58.91	58.06	58.91	69,003
21 Jun 12	59.21000 -0.08	59.70	59.05	59.22	111,751
20 Jun 12	59.29000 -0.09	59.55	58.67	59.37	119,018
19 Jun 12	59.38000 -0.01	59.99	58.97	59.19	158,503
18 Jun 12	59.39000 +1.40	59.45	58.08	58.08	115,858
15 Jun 12	57.99000 +0.04	58.51	57.84	58.31	114,447
14 Jun 12	57.95000 -0.32	58.25	57.01	58.25	103,753
13 Jun 12	58.27000 -0.73	59.60	57.43	59.17	125,049
12 Jun 12	59.00000 -0.10	59.79	58.55	58.70	121,903
11 Jun 12	59.10000 +0.31	59.97	58.97	59.60	102,156
08 Jun 12	58.79000 -0.50	59.00	57.83	58.70	137,525
07 Jun 12	59.29000 +1.76	59.41	57.25	57.44	106,188
06 Jun 12	57.53000 +1.63	58.03	56.01	56.41	226,711
05 Jun 12	55.90000 +0.15	56.54	55.57	56.21	84,124
04 Jun 12	55.75000 -1.25	56.50	55.34	56.50	122,817
01 Jun 12	57.00000 -2.22	59.06	56.76	58.86	232,228
31 May 12	59.22000 -0.28	60.05	58.96	59.69	176,976
30 May 12	59.50000 -0.90	60.37	59.41	60.29	166,209
29 May 12	60.40000 +1.18	60.74	59.20	59.20	219,019
28 May 12	59.22000 +0.94	59.86	58.70	59.20	199,662
25 May 12	58.28000 -0.52	59.21	57.93	58.90	168,339
24 May 12	58.80000 -0.38	59.95	58.40	59.44	189,404
23 May 12	59.18000 -0.72	59.47	58.69	59.25	263,119
22 May 12	59.90000 +1.28	60.29	58.32	58.60	256,306
21 May 12	58.62000 +1.07	59.05	57.55	57.66	209,135
18 May 12	57.55000 -1.44	58.99	57.44	58.55	166,385
17 May 12	58.99000 -0.86	60.08	58.68	59.77	105,592
16 May 12	59.85000 -0.06	60.11	58.85	59.65	229,958
15 May 12	59.91000 +0.57	59.97	59.37	59.71	206,515
14 May 12	59.34000 -0.67	59.85	59.26	59.55	163,685
11 May 12	60.01000 +0.43	60.30	59.39	59.54	158,685
10 May 12	59.58000 -0.28	60.45	59.16	60.13	121,059
09 May 12	59.86000 +0.01	60.25	59.09	60.15	199,011
08 May 12	59.85000 -0.68	60.45	59.66	60.45	215,320
07 May 12	60.53000 +0.64	60.74	59.04	59.20	123,520
04 May 12	59.89000 -2.89	61.36	59.58	61.20	226,033
03 May 12	62.78000 -0.27	63.51	62.19	62.87	152,599
02 May 12	63.05000 -0.57	64.31	62.56	64.26	215,019
30 Apr 12	63.62000 -0.71	64.80	63.60	64.80	116,016
27 Apr 12	64.33000 +1.35	64.67	62.82	62.87	237,512
26 Apr 12	62.98000 +0.43	63.75	62.41	62.50	185,236
25 Apr 12	62.55000 +2.79	62.82	59.55	59.55	310,968
24 Apr 12	59.76000 +0.76	59.82	58.98	59.74	244,571
23 Apr 12	59.00000 -2.62	61.06	58.69	61.05	298,821
20 Apr 12	61.62000 +0.45	61.72	60.37	61.20	216,372
19 Apr 12	61.17000 -0.61	62.37	60.50	61.84	345,206
18 Apr 12	61.78000 -1.12	62.95	61.65	62.90	268,977
17 Apr 12	62.90000 +1.05	63.14	61.35	61.72	176,871
16 Apr 12	61.85000 +0.90	62.10	60.40	60.90	249,404
13 Apr 12	60.95000 -0.70	61.80	60.73	61.60	155,941
12 Apr 12	61.65000 +1.25	61.96	60.19	60.45	237,527
11 Apr 12	60.40000 +0.40	60.85	59.80	59.84	236,907
10 Apr 12	60.00000 -0.90	60.71	59.47	60.30	267,292
05 Apr 12	60.90000 +0.40	61.41	60.46	60.85	150,862
04 Apr 12	60.50000 -1.74	62.62	60.25	62.03	324,882
03 Apr 12	62.24000 +0.51	62.35	61.60	61.74	160,009
02 Apr 12	61.73000 +1.34	61.73	60.29	60.43	176,563
30 Mar 12	60.39000 +0.49	60.77	59.78	59.89	184,784
29 Mar 12	59.90000 -0.40	60.41	59.90	60.00	235,698
28 Mar 12	60.30000 -0.29	60.91	60.11	60.32	212,669
27 Mar 12	60.59000 +0.46	60.77	59.53	60.20	226,118
26 Mar 12	60.13000 +0.85	60.34	59.21	59.53	170,590
23 Mar 12	59.28000 +0.81	59.76	58.25	58.25	290,522
22 Mar 12	58.47000 -0.18	58.81	57.65	58.53	173,435
21 Mar 12	58.65000 -0.21	58.90	58.21	58.84	195,574
20 Mar 12	58.86000 -0.54	59.06	58.20	59.03	202,474
19 Mar 12	59.40000 -0.51	59.82	59.08	59.82	207,544
16 Mar 12	59.91000 +1.43	60.05	58.32	58.38	345,788
15 Mar 12	58.48000 +0.03	58.75	58.13	58.50	138,259
14 Mar 12	58.45000 -0.04	58.80	58.07	58.79	145,968
13 Mar 12	58.49000 +0.02	58.61	57.97	58.34	180,677
12 Mar 12	58.47000 -0.04	58.75	58.12	58.50	98,342
09 Mar 12	58.51000 +1.04	58.87	57.33	57.51	271,062
08 Mar 12	57.47000 +1.13	58.06	56.55	56.56	235,126
07 Mar 12	56.34000 +0.74	56.46	55.72	55.74	167,721
06 Mar 12	55.60000 -1.63	57.11	55.53	57.11	303,449
05 Mar 12	57.23000 -0.37	57.60	56.95	57.55	148,321
02 Mar 12	57.60000 +0.16	57.99	57.25	57.47	186,229
01 Mar 12	57.44000 +0.27	57.48	56.23	56.66	328,156
29 Feb 12	57.17000 +0.17	57.49	56.89	57.23	136,397
28 Feb 12	57.00000 -0.14	57.56	56.80	57.30	161,294
27 Feb 12	57.14000 -0.39	57.91	57.04	57.75	242,037
24 Feb 12	57.53000 +0.68	58.47	56.75	56.75	352,493
23 Feb 12	56.85000 +1.28	58.33	54.65	54.70	531,123
22 Feb 12	55.57000 -0.14	55.89	55.02	55.81	216,046
21 Feb 12	55.71000 +0.10	56.20	55.56	55.72	226,513
20 Feb 12	55.61000 +0.46	56.30	55.19	55.19	232,115
17 Feb 12	55.15000 +0.10	55.60	54.38	54.38	302,814
16 Feb 12	55.05000 -0.38	55.14	54.33	54.92	158,027
15 Feb 12	55.43000 +0.28	55.72	55.21	55.39	108,119
14 Feb 12	55.15000 +0.14	55.45	54.63	54.82	152,817
13 Feb 12	55.01000 +0.21	55.10	54.70	54.92	175,788
10 Feb 12	54.80000 -0.19	55.09	54.37	54.80	381,443
09 Feb 12	54.99000 +0.47	55.00	54.22	54.52	266,081
08 Feb 12	54.52000 -0.08	54.92	54.01	54.63	270,802
07 Feb 12	54.60000 +0.08	54.61	53.75	54.54	139,781
06 Feb 12	54.52000 +0.03	54.77	54.20	54.49	134,843
03 Feb 12	54.49000 +0.79	54.75	53.57	53.61	201,736
02 Feb 12	53.70000 -0.14	54.06	53.45	53.45	187,706
01 Feb 12	53.84000 +0.53	54.30	52.95	53.22	282,175
31 Jan 12	53.31000 +0.88	53.79	52.48	52.51	226,993
30 Jan 12	52.43000 -0.98	53.45	52.27	53.23	220,289
27 Jan 12	53.41000 -0.31	53.55	52.12	53.50	386,444
26 Jan 12	53.72000 -0.08	54.87	53.72	53.90	304,705
25 Jan 12	53.80000 +0.52	54.10	53.35	53.45	433,095
24 Jan 12	53.28000 -0.12	53.39	52.51	53.10	158,616
23 Jan 12	53.40000 +0.45	53.53	52.49	52.85	195,297
20 Jan 12	52.95000 -0.09	53.53	52.50	53.13	224,890
19 Jan 12	53.04000 +0.84	53.90	52.26	52.46	304,081
18 Jan 12	52.20000 +0.79	52.46	51.24	51.44	240,208
17 Jan 12	51.41000 +0.53	51.62	50.82	51.00	407,458
16 Jan 12	50.88000 +0.06	50.96	50.65	50.73	287,366
13 Jan 12	50.82000 -0.23	51.29	50.57	51.20	188,648
12 Jan 12	51.05000 -0.05	51.38	50.85	51.38	279,240
11 Jan 12	51.10000 +0.16	51.36	50.53	50.90	205,455
10 Jan 12	50.94000 +0.04	51.25	50.78	50.95	259,366
09 Jan 12	50.90000 +0.19	50.94	50.30	50.59	194,840
06 Jan 12	50.71000 +1.08	51.13	49.59	49.59	317,096
05 Jan 12	49.62500 +0.62	49.94	48.80	48.80	363,009
04 Jan 12	49.00500 -0.40	49.63	48.68	49.30	271,441
03 Jan 12	49.40000 -0.60	50.25	49.20	50.25	273,352
02 Jan 12	50.00000 +0.56	50.49	49.50	49.50	75,670
30 Dec 11	49.44000 +0.47	49.92	49.05	49.09	66,676
29 Dec 11	48.97000 +0.35	49.22	48.47	48.85	113,931
28 Dec 11	48.62500 +0.26	49.08	48.26	48.36	70,005
27 Dec 11	48.36000 -0.15	48.62	48.29	48.38	51,616
23 Dec 11	48.51500 +0.36	48.60	48.16	48.50	35,621
22 Dec 11	48.15500 +0.57	48.49	47.56	47.85	142,101
21 Dec 11	47.58000 +0.77	47.78	46.81	46.99	211,932
20 Dec 11	46.81000 +0.25	47.21	46.24	46.50	202,230
19 Dec 11	46.56000 -0.29	47.40	46.10	46.49	120,071
16 Dec 11	46.85000 +0.33	47.20	46.35	46.60	193,540
15 Dec 11	46.52000 -0.07	47.28	46.24	46.63	151,536
14 Dec 11	46.59000 -0.72	47.34	46.43	47.19	193,160
13 Dec 11	47.30500 +0.44	47.83	46.58	47.06	141,711
12 Dec 11	46.86000 -0.54	47.95	46.78	47.41	117,289
09 Dec 11	47.40000 +0.22	47.81	46.35	46.54	88,056
08 Dec 11	47.18000 -0.53	48.16	46.76	48.16	159,108
07 Dec 11	47.71500 -0.22	48.81	47.44	48.56	200,092
06 Dec 11	47.94000 -0.03	48.22	47.49	47.74	121,030
05 Dec 11	47.97500 -0.02	48.44	47.78	48.14	182,563
02 Dec 11	47.99500 -0.02	49.10	47.77	48.90	195,916
01 Dec 11	48.01500 +0.51	48.87	47.27	47.60	302,166
30 Nov 11	47.51000 +1.07	48.15	45.96	46.17	346,450
29 Nov 11	46.44000 -0.46	47.17	46.06	46.60	311,899
28 Nov 11	46.89500 +0.58	47.48	46.60	46.80	193,543
25 Nov 11	46.31500 +0.18	46.58	45.44	46.00	157,991
24 Nov 11	46.13500 +0.30	47.08	45.92	46.20	117,311
23 Nov 11	45.83500 -0.67	46.53	45.51	46.00	387,673
22 Nov 11	46.50000 -1.26	48.26	46.50	48.12	270,530
21 Nov 11	47.76500 -1.53	49.12	47.69	49.12	199,056
18 Nov 11	49.30000 -0.70	49.83	48.95	49.65	179,673
17 Nov 11	50.00000 +0.43	50.26	48.90	48.90	371,698
16 Nov 11	49.57000 -0.08	50.78	49.19	49.51	254,520
15 Nov 11	49.65000 -0.03	50.21	48.93	49.40	182,359
14 Nov 11	49.68000 -0.34	50.45	49.17	50.45	116,974
11 Nov 11	50.02000 +1.22	50.32	48.51	49.00	202,530
10 Nov 11	48.80500 +0.05	49.76	47.70	47.85	171,414
09 Nov 11	48.76000 -0.30	49.90	48.05	49.65	224,815
08 Nov 11	49.05500 +0.62	49.35	48.51	48.70	129,850
07 Nov 11	48.43500 -0.31	48.92	47.80	48.50	123,059
04 Nov 11	48.75000 -0.42	49.46	48.30	49.40	108,937
03 Nov 11	49.16500 +1.15	49.17	47.31	47.42	199,241
02 Nov 11	48.02000 +0.78	48.36	47.32	47.65	180,877
01 Nov 11	47.24000 -1.32	48.24	46.64	47.74	277,557
31 Oct 11	48.56000 -1.24	49.61	48.56	49.33	167,508
28 Oct 11	49.80000 -0.86	51.25	49.22	51.21	166,180
27 Oct 11	50.66000 +0.81	51.61	50.32	51.15	215,682
26 Oct 11	49.85500 +0.03	50.40	49.00	49.00	115,955
25 Oct 11	49.82000 +1.08	49.87	48.40	48.65	331,971
24 Oct 11	48.74000 +0.21	49.19	48.38	48.88	248,136
21 Oct 11	48.53500 -0.62	48.96	47.51	48.96	338,933
20 Oct 11	49.15500 -0.50	49.50	48.63	49.40	140,644
19 Oct 11	49.65000 -0.33	50.48	49.26	50.23	144,124
18 Oct 11	49.98000 +0.12	50.33	48.64	49.38	133,192
17 Oct 11	49.86000 +0.05	50.81	49.33	50.25	234,286
14 Oct 11	49.81000 +0.37	50.00	49.00	49.50	193,207
13 Oct 11	49.44000 +1.47	49.48	48.63	49.00	376,090
12 Oct 11	47.96500 +0.21	48.55	46.88	47.80	159,293
11 Oct 11	47.75500 +0.55	47.80	46.55	47.49	155,109
10 Oct 11	47.21000 +0.80	47.69	46.39	47.00	114,633
07 Oct 11	46.41000 +0.24	47.19	45.74	46.87	188,961
06 Oct 11	46.17000 +1.17	46.41	45.16	45.36	217,866
05 Oct 11	45.00000 +0.54	45.35	43.94	45.06	205,187
04 Oct 11	44.45500 -2.82	46.75	43.78	46.50	253,077
03 Oct 11	47.28000 +0.13	47.55	45.42	46.06	139,081
30 Sep 11	47.15000 -1.68	48.49	46.60	48.20	336,112
29 Sep 11	48.83000 +1.81	49.60	46.65	46.65	352,806
28 Sep 11	47.02000 +0.60	47.60	46.00	46.00	200,767
27 Sep 11	46.42500 +2.70	46.78	44.50	45.18	327,732
26 Sep 11	43.72000 +0.52	44.38	41.81	42.35	275,518
23 Sep 11	43.20000 -1.36	44.99	41.85	44.99	231,759
22 Sep 11	44.56000 -2.65	46.24	44.11	45.76	289,976
21 Sep 11	47.21500 -0.44	47.90	47.06	47.90	200,755
20 Sep 11	47.66000 -0.03	48.15	47.05	47.21	147,514
19 Sep 11	47.68500 +0.07	48.31	46.22	46.99	254,833
16 Sep 11	47.62000 +0.51	47.80	46.75	47.80	471,176
15 Sep 11	47.11000 -0.10	48.07	46.91	47.60	276,104
14 Sep 11	47.20500 +1.86	47.40	44.91	44.91	352,017
13 Sep 11	45.34500 +0.35	45.97	44.17	45.85	264,760
12 Sep 11	45.00000 +0.22	45.53	43.54	44.04	324,340
09 Sep 11	44.78000 -0.60	45.62	44.06	44.80	129,110
08 Sep 11	45.38500 +0.13	46.35	44.79	45.49	237,756
07 Sep 11	45.25000 +1.83	45.35	44.15	44.15	223,005
06 Sep 11	43.42000 -0.29	44.60	42.83	43.72	177,158
05 Sep 11	43.71000 -2.38	45.21	43.46	45.17	248,145
02 Sep 11	46.08500 -1.85	47.06	45.64	47.06	193,922
01 Sep 11	47.94000 +0.53	48.40	46.32	47.55	358,683
31 Aug 11	47.41000 +1.69	47.81	45.69	46.29	268,298
30 Aug 11	45.71500 -0.08	46.44	45.12	46.44	172,342
29 Aug 11	45.79500 +0.80	46.22	45.08	45.90	179,150
26 Aug 11	44.99500 -0.71	45.33	43.35	45.33	305,970
25 Aug 11	45.70500 +0.16	46.44	45.08	45.40	496,794
24 Aug 11	45.55000 +1.55	46.60	44.00	44.25	269,184
23 Aug 11	44.00000 +0.90	44.85	43.40	43.78	350,333
22 Aug 11	43.10000 +1.03	43.38	41.44	41.48	200,977
19 Aug 11	42.07000 -0.72	43.05	40.90	42.85	375,481
18 Aug 11	42.79500 -2.90	45.72	42.13	45.29	299,545
17 Aug 11	45.69000 +0.13	46.18	44.44	44.70	167,898
16 Aug 11	45.56000 -0.70	46.51	44.56	46.31	260,975
15 Aug 11	46.26000 +0.45	46.85	45.83	46.69	180,545
12 Aug 11	45.80500 +1.10	46.46	44.01	44.70	234,240
11 Aug 11	44.71000 +1.42	45.35	42.24	44.58	388,042
10 Aug 11	43.29000 -0.24	45.83	43.00	45.19	411,626
09 Aug 11	43.53000 +0.78	43.95	40.01	42.47	568,880
08 Aug 11	42.74500 -2.16	45.30	42.30	43.94	660,636
05 Aug 11	44.90000 +0.16	46.39	42.57	43.08	656,588
04 Aug 11	44.74000 -2.06	47.81	44.35	47.78	458,349
03 Aug 11	46.80500 -1.17	47.99	46.33	47.78	389,920
02 Aug 11	47.97000 -1.99	50.25	47.69	50.25	572,465
01 Aug 11	49.95500 -1.58	52.56	49.67	52.00	340,639
29 Jul 11	51.54000 +0.45	51.83	50.90	51.09	368,358
28 Jul 11	51.09000 +0.14	51.80	50.40	51.07	388,474
27 Jul 11	50.95000 -1.59	52.31	50.17	52.30	253,325
26 Jul 11	52.54000 -1.28	53.99	52.01	53.76	165,872
25 Jul 11	53.82000 +0.66	53.99	53.00	53.11	131,045
22 Jul 11	53.16000 +0.30	53.54	52.51	53.42	227,846
21 Jul 11	52.86000 +0.15	53.55	51.44	53.24	285,384
20 Jul 11	52.71000 +1.00	53.14	51.77	52.37	402,782
19 Jul 11	51.71000 +0.76	52.46	51.14	51.25	381,578
18 Jul 11	50.95000 -2.13	52.70	50.70	52.70	282,018
15 Jul 11	53.08000 -0.72	53.84	52.82	53.58	191,613
14 Jul 11	53.80000 -0.99	54.84	53.37	54.24	199,985
13 Jul 11	54.79000 +0.99	54.90	53.25	53.38	201,094
12 Jul 11	53.80000 +0.08	53.83	51.62	53.26	339,013
11 Jul 11	53.72000 -1.09	54.86	53.15	54.57	226,426
08 Jul 11	54.81000 -0.20	55.74	54.62	55.05	244,920
07 Jul 11	55.01000 +0.07	55.20	54.85	55.00	190,275
06 Jul 11	54.94000 -0.57	55.73	54.57	55.73	199,012
05 Jul 11	55.51000 -0.12	55.72	54.85	55.70	121,197
04 Jul 11	55.63000 +0.95	56.19	54.93	55.00	183,766
01 Jul 11	54.68000 -0.40	55.20	53.97	55.08	253,650
30 Jun 11	55.08000 +0.58	55.66	54.22	54.51	344,894
29 Jun 11	54.50000 +1.25	54.90	53.35	53.50	494,877
28 Jun 11	53.25000 +0.25	53.49	52.40	53.08	271,766
27 Jun 11	53.00000 -0.26	53.55	52.54	53.25	135,186
24 Jun 11	53.26000 +0.45	53.51	53.01	53.40	147,327
23 Jun 11	52.81000 -0.56	53.42	52.63	53.21	189,032
22 Jun 11	53.37000 +0.26	53.53	52.48	53.11	275,955
21 Jun 11	53.11000 +0.88	53.48	52.29	52.30	265,669
20 Jun 11	52.23000 -0.60	52.57	52.14	52.26	179,523
17 Jun 11	52.83000 +0.30	52.95	51.22	52.50	315,274
16 Jun 11	52.53000 -0.47	53.23	51.51	52.65	360,825
15 Jun 11	53.00000 +0.27	53.50	52.41	52.63	223,341
14 Jun 11	52.73000 +0.63	52.98	52.19	52.33	285,374
13 Jun 11	52.10000 +0.48	52.14	51.25	51.62	104,952
10 Jun 11	51.62000 -0.38	52.20	51.34	52.00	216,298
09 Jun 11	52.00000 +1.20	52.46	51.40	51.61	319,857
08 Jun 11	50.80000 -0.82	51.56	50.34	51.56	224,474
07 Jun 11	51.62000 -0.21	52.22	51.31	51.75	133,799
06 Jun 11	51.83000 -0.18	52.32	51.67	51.98	144,006
03 Jun 11	52.01000 +0.40	52.25	51.39	51.86	133,358
02 Jun 11	51.61000 -1.12	52.37	51.00	51.40	125,453
01 Jun 11	52.73000 -0.67	53.76	52.69	53.20	287,537
31 May 11	53.40000 +1.10	53.55	52.55	52.88	215,781
30 May 11	52.30000 +0.02	52.75	52.06	52.57	86,025
27 May 11	52.28000 +1.28	52.79	50.35	51.30	355,713
26 May 11	51.00000 +0.03	51.35	50.50	51.24	236,654
25 May 11	50.97000 +0.26	50.98	49.96	50.30	166,739
24 May 11	50.71000 +0.01	51.45	50.62	50.93	214,140
23 May 11	50.70000 -0.99	51.05	50.39	51.00	152,774
20 May 11	51.69000 -0.23	52.11	50.96	52.11	172,508
19 May 11	51.92000 +0.81	52.14	51.11	51.20	203,297
18 May 11	51.11000 +0.04	51.25	50.15	51.17	178,009
17 May 11	51.07000 -1.20	52.31	50.77	52.31	225,998
16 May 11	52.27000 +0.09	52.50	51.51	51.74	160,458
13 May 11	52.18000 -0.17	52.99	52.00	52.35	248,680
12 May 11	52.35000 -0.60	52.79	51.69	52.58	193,612
11 May 11	52.95000 +1.78	53.27	51.15	51.26	308,878
10 May 11	51.17000 +0.75	51.78	50.52	50.52	164,978
09 May 11	50.42000 +0.31	50.65	49.60	49.60	160,177
06 May 11	50.11000 -0.28	50.61	49.26	49.42	207,684
05 May 11	50.39000 +0.56	50.56	49.44	50.00	222,336
04 May 11	49.83500 -0.91	50.95	49.54	50.95	204,290
03 May 11	50.74000 -1.26	52.69	49.92	52.08	318,098
02 May 11	52.00000 +0.25	52.85	51.42	52.85	207,634
29 Apr 11	51.75000 -0.47	52.44	51.65	52.25	159,311
28 Apr 11	52.22000 +1.19	52.99	51.55	51.60	286,053
27 Apr 11	51.03000 -0.35	51.48	50.68	51.40	195,355
26 Apr 11	51.38000 +0.27	51.50	50.75	51.00	97,280
21 Apr 11	51.11000 +0.26	51.39	50.34	51.14	123,002
20 Apr 11	50.85000 +0.95	51.00	50.30	50.40	145,395
19 Apr 11	49.90000 +0.56	50.12	49.20	49.20	212,777
18 Apr 11	49.34500 -0.74	50.40	48.99	50.08	183,457
15 Apr 11	50.08000 +0.28	50.28	49.54	49.81	154,728
14 Apr 11	49.80000 +0.95	50.24	48.72	49.72	267,397
13 Apr 11	48.84500 +0.78	49.22	48.10	48.33	198,805
12 Apr 11	48.07000 -0.48	48.52	47.29	48.52	259,933
11 Apr 11	48.55000 -0.85	49.80	48.39	49.80	199,193
08 Apr 11	49.39500 -0.01	49.97	49.38	49.53	183,911
07 Apr 11	49.41000 +0.91	49.87	48.26	48.41	332,479
06 Apr 11	48.50000 +0.04	49.10	48.28	48.79	152,621
05 Apr 11	48.45500 -0.51	49.34	48.17	49.05	130,211
04 Apr 11	48.97000 +0.07	49.73	48.91	48.97	187,643
01 Apr 11	48.90500 +1.06	49.26	47.94	48.10	217,069
31 Mar 11	47.85000 +0.10	48.22	47.07	47.97	235,340
30 Mar 11	47.75000 -0.38	49.13	47.69	48.40	273,920
29 Mar 11	48.13500 +0.18	48.40	47.42	48.20	233,015
28 Mar 11	47.95000 +0.19	48.30	47.22	47.92	212,715
25 Mar 11	47.76000 -0.52	48.53	47.52	48.53	141,594
24 Mar 11	48.28000 +1.20	48.76	47.05	47.12	303,320
23 Mar 11	47.08000 +0.40	47.43	46.37	46.69	166,596
22 Mar 11	46.68000 -0.13	47.58	46.03	46.99	285,012
21 Mar 11	46.81500 +1.17	46.97	46.12	46.52	236,025
18 Mar 11	45.64000 +0.78	46.17	44.72	45.07	499,643
17 Mar 11	44.86000 -0.47	46.12	43.74	45.47	590,170
16 Mar 11	45.33500 -0.77	48.24	45.15	46.81	463,566
15 Mar 11	46.10500 -0.88	46.44	44.45	46.40	570,654
14 Mar 11	46.98000 -0.67	47.83	46.80	47.45	252,353
11 Mar 11	47.64500 -0.56	48.00	47.38	47.90	202,238
10 Mar 11	48.21000 -0.08	48.29	47.62	48.22	305,120
09 Mar 11	48.29500 +0.19	49.33	48.06	48.56	278,645
08 Mar 11	48.10000 +0.14	48.38	47.56	48.00	194,568
07 Mar 11	47.95500 +1.09	48.78	46.59	47.10	333,447
04 Mar 11	46.86500 -0.70	47.92	46.60	47.54	280,691
03 Mar 11	47.57000 -0.69	48.88	47.53	48.80	281,198
02 Mar 11	48.26000 -0.93	49.09	47.86	49.09	307,881
01 Mar 11	49.18500 +0.87	49.70	48.62	48.65	361,137
28 Feb 11	48.31500 -0.10	48.74	48.00	48.19	292,441
25 Feb 11	48.41500 +1.82	49.51	47.00	47.00	557,578
24 Feb 11	46.59500 -1.66	48.46	46.44	48.00	456,985
23 Feb 11	48.25500 -2.09	50.41	45.70	47.50	1,313,007
22 Feb 11	50.35000 -1.62	51.87	50.01	51.87	357,396
21 Feb 11	51.97000 +1.97	52.81	49.90	50.30	618,167
18 Feb 11	50.00000 -0.69	50.94	50.00	50.90	256,822
17 Feb 11	50.69000 -0.82	51.81	50.40	51.65	212,950
16 Feb 11	51.51000 +0.00	51.98	50.60	50.60	155,975
15 Feb 11	51.51000 -0.86	52.40	51.38	52.30	145,251
14 Feb 11	52.37000 +1.03	53.50	51.36	51.47	288,796
11 Feb 11	51.34000 +0.71	51.61	50.21	51.00	146,778
10 Feb 11	50.63000 -0.52	51.36	50.30	51.24	201,673
09 Feb 11	51.15000 -0.36	51.75	50.77	51.52	331,111
08 Feb 11	51.51000 -0.01	51.80	51.12	51.45	218,162
07 Feb 11	51.52000 -0.03	51.96	51.20	51.80	157,561
04 Feb 11	51.55000 +0.62	51.77	51.15	51.43	168,335
03 Feb 11	50.93000 +0.65	51.09	50.02	50.26	246,709
02 Feb 11	50.28000 -0.64	51.45	49.85	51.20	413,346
01 Feb 11	50.92000 -0.51	51.82	50.92	51.81	310,945
31 Jan 11	51.43000 -0.60	52.16	51.26	52.16	207,959
28 Jan 11	52.03000 -0.95	53.62	52.03	53.18	154,415
27 Jan 11	52.98000 +0.91	54.05	52.20	52.20	427,795
26 Jan 11	52.07000 +1.53	52.95	50.60	50.65	471,013
25 Jan 11	50.54000 -0.46	51.20	50.42	50.99	237,141
24 Jan 11	51.00000 +0.32	51.27	49.77	50.60	319,351
21 Jan 11	50.68000 -0.03	51.20	50.59	51.00	229,668
20 Jan 11	50.71000 -1.09	52.13	50.41	51.50	352,842
19 Jan 11	51.80000 -1.94	54.01	51.52	53.66	387,263
18 Jan 11	53.74000 -0.24	54.95	53.74	54.00	237,341
17 Jan 11	53.98000 -0.52	54.57	53.59	54.30	228,005
14 Jan 11	54.50000 +0.50	54.54	52.90	53.90	325,821
13 Jan 11	54.00000 +1.30	56.60	53.76	54.80	734,621
12 Jan 11	52.70000 +0.98	53.36	52.31	52.50	541,637
11 Jan 11	51.72000 +0.01	53.12	51.67	51.98	337,690
10 Jan 11	51.71000 +0.61	51.84	50.67	51.20	276,731
07 Jan 11	51.10000 +0.85	51.89	50.05	50.05	335,432
06 Jan 11	50.25000 +0.07	50.55	49.90	50.30	274,852
05 Jan 11	50.18000 -0.09	50.35	49.58	50.25	220,569
04 Jan 11	50.27000 -0.11	50.71	49.71	50.07	335,019
03 Jan 11	50.38000 -0.23	51.26	50.23	50.93	159,497
30 Dec 10	50.61000 +0.23	50.72	50.03	50.25	58,377
29 Dec 10	50.38000 +0.22	50.62	50.20	50.36	55,592
28 Dec 10	50.16000 -0.55	50.64	50.13	50.48	71,197
27 Dec 10	50.71000 +0.36	50.71	49.92	49.92	86,637
23 Dec 10	50.35000 -0.18	50.57	50.04	50.49	224,082
22 Dec 10	50.53000 +1.41	50.79	48.93	49.19	330,126
21 Dec 10	49.11500 +1.77	49.60	47.50	47.50	299,054
20 Dec 10	47.35000 +0.24	47.56	46.89	47.00	162,164
17 Dec 10	47.11000 -0.56	48.17	46.64	47.50	449,574
16 Dec 10	47.66500 +0.37	47.67	46.39	47.50	306,413
15 Dec 10	47.30000 +0.51	47.32	46.46	46.62	296,722
14 Dec 10	46.79000 -0.18	47.21	46.67	46.90	279,206
13 Dec 10	46.97000 -0.63	47.74	46.97	47.65	185,424
10 Dec 10	47.60500 +0.40	48.08	46.88	46.92	174,606
09 Dec 10	47.20000 -0.80	48.00	47.02	47.83	365,383
08 Dec 10	48.00000 -1.24	49.49	47.90	48.92	254,366
07 Dec 10	49.24000 +0.19	49.78	48.97	49.38	253,900
06 Dec 10	49.05500 +1.40	50.50	47.29	48.15	607,866
03 Dec 10	47.65500 +0.53	48.17	46.28	47.41	418,447
02 Dec 10	47.12500 +0.92	47.20	45.69	46.00	387,317
01 Dec 10	46.20000 +1.30	46.38	44.94	45.40	401,454
30 Nov 10	44.90000 +0.19	45.26	44.62	44.98	251,290
29 Nov 10	44.71000 -0.05	45.71	44.50	44.72	391,365
26 Nov 10	44.76000 +0.74	45.01	43.85	43.85	217,268
25 Nov 10	44.01500 +0.17	44.27	43.37	44.13	277,531
24 Nov 10	43.85000 +1.00	44.10	42.74	42.90	484,478
23 Nov 10	42.85000 -0.10	42.95	42.23	42.95	475,798
22 Nov 10	42.94500 -0.05	43.31	42.72	43.04	247,510
19 Nov 10	42.99500 +0.15	43.14	42.63	43.00	246,980
18 Nov 10	42.85000 +1.80	42.85	40.82	41.05	366,628
17 Nov 10	41.05000 -0.44	41.49	40.88	41.29	214,309
16 Nov 10	41.48500 -0.99	42.46	41.44	42.22	299,496
15 Nov 10	42.47000 -0.03	42.67	41.60	41.72	297,799
12 Nov 10	42.50000 -0.10	42.97	42.09	42.30	352,884
11 Nov 10	42.60000 -0.11	42.92	42.15	42.60	319,978
10 Nov 10	42.71000 -0.25	43.17	42.47	42.88	435,527
09 Nov 10	42.95500 +0.18	43.50	42.70	42.80	230,808
08 Nov 10	42.78000 +0.76	42.87	42.01	42.17	254,345
05 Nov 10	42.02000 -0.31	42.38	41.69	42.19	318,237
04 Nov 10	42.33000 -1.19	43.56	41.79	43.34	611,771
03 Nov 10	43.52000 -0.81	44.54	43.20	44.54	311,627
02 Nov 10	44.33000 +0.49	44.50	43.70	44.49	211,507
01 Nov 10	43.84500 +0.44	44.05	43.70	43.95	173,492
29 Oct 10	43.40000 +0.82	43.74	42.17	42.89	286,694
28 Oct 10	42.58000 +0.97	43.24	41.85	41.85	297,776
27 Oct 10	41.61000 -1.11	42.40	40.90	42.30	513,307
26 Oct 10	42.72500 -1.49	44.00	42.05	44.00	642,516
25 Oct 10	44.21500 +0.22	44.40	43.80	43.90	295,061
22 Oct 10	43.99000 +1.25	43.99	42.47	42.84	325,243
21 Oct 10	42.74500 +0.42	42.84	41.54	41.90	428,326
20 Oct 10	42.32000 +0.79	42.33	41.10	41.20	259,042
19 Oct 10	41.52500 +0.07	41.60	41.08	41.55	242,019
18 Oct 10	41.45500 -0.37	41.89	41.05	41.10	199,224
15 Oct 10	41.82500 -0.93	42.63	41.53	42.40	540,857
14 Oct 10	42.75500 +1.56	42.81	41.23	41.45	326,977
13 Oct 10	41.20000 +0.67	41.38	40.19	40.51	314,503
12 Oct 10	40.53000 -0.43	40.85	40.40	40.85	215,693
11 Oct 10	40.96000 +0.29	41.06	39.75	39.75	219,935
08 Oct 10	40.67000 -0.64	41.25	40.56	41.12	216,534
07 Oct 10	41.30500 -0.01	41.35	40.37	41.20	231,666
06 Oct 10	41.31000 -0.07	41.79	41.00	41.47	291,414
05 Oct 10	41.38000 -0.61	41.74	41.24	41.71	384,854
04 Oct 10	41.99500 +0.25	42.53	41.38	41.46	190,552
01 Oct 10	41.74500 -0.18	42.29	41.40	42.14	312,607
30 Sep 10	41.92500 -0.12	42.49	40.95	41.92	366,384
29 Sep 10	42.04500 -0.31	43.26	42.04	42.50	284,548
28 Sep 10	42.35000 +0.03	42.94	41.71	42.01	190,884
27 Sep 10	42.31500 -0.44	43.18	42.25	42.58	190,154
24 Sep 10	42.75500 +0.51	42.89	42.12	42.19	296,828
23 Sep 10	42.24000 -1.28	43.99	41.83	43.62	317,676
22 Sep 10	43.52500 -0.83	44.60	43.51	44.40	260,551
21 Sep 10	44.35500 +1.85	44.43	42.45	42.60	436,091
20 Sep 10	42.50500 -0.61	43.12	42.11	42.95	304,767
17 Sep 10	43.11500 -1.06	44.74	42.37	44.33	631,586
16 Sep 10	44.17500 -1.94	46.03	44.05	45.76	202,849
15 Sep 10	46.11500 +0.43	46.38	45.47	45.48	120,315
14 Sep 10	45.69000 -0.31	45.97	44.96	45.85	226,173
13 Sep 10	46.00000 +0.06	46.47	45.69	45.70	110,200
10 Sep 10	45.93500 -0.29	46.40	45.57	45.57	141,239
09 Sep 10	46.23000 +0.53	46.25	45.06	45.67	192,215
08 Sep 10	45.70000 +0.13	45.91	44.87	45.16	136,428
07 Sep 10	45.57500 -0.13	45.92	45.18	45.70	111,052
06 Sep 10	45.70000 -0.26	46.13	45.40	46.04	92,111
03 Sep 10	45.96500 +0.22	46.35	45.49	45.69	108,899
02 Sep 10	45.74500 +0.36	46.12	45.10	45.10	135,717
01 Sep 10	45.38500 +1.49	45.38	43.29	43.86	181,672
31 Aug 10	43.89500 +0.26	43.90	42.90	42.90	201,958
30 Aug 10	43.64000 +0.09	44.07	43.40	43.65	94,440
27 Aug 10	43.55000 -0.10	43.86	42.66	43.25	200,087
26 Aug 10	43.64500 -0.15	44.40	43.40	44.40	131,938
25 Aug 10	43.80000 -0.40	44.48	43.52	44.24	175,513
24 Aug 10	44.20000 -0.99	44.83	43.73	44.72	196,529
23 Aug 10	45.18500 +0.40	45.60	44.29	44.71	120,571
20 Aug 10	44.79000 -0.65	45.70	44.31	45.31	177,116
19 Aug 10	45.44000 -0.39	46.75	45.44	46.37	186,664
18 Aug 10	45.82500 -0.51	46.25	45.60	46.25	125,183
17 Aug 10	46.33500 +1.60	46.33	44.77	44.80	257,863
16 Aug 10	44.73500 +0.26	44.88	43.99	44.40	218,666
13 Aug 10	44.47000 -0.15	44.93	44.00	44.78	153,039
12 Aug 10	44.62500 -0.26	45.26	44.27	44.70	193,577
11 Aug 10	44.89000 -1.33	46.19	44.89	46.14	286,720
10 Aug 10	46.22000 +0.85	46.40	45.07	45.40	327,599
09 Aug 10	45.37500 +1.71	45.41	43.97	44.01	263,316
06 Aug 10	43.66500 -0.65	45.06	43.62	44.25	292,114
05 Aug 10	44.31000 -0.33	44.97	44.31	44.87	354,162
04 Aug 10	44.64500 -0.26	45.03	44.39	44.56	285,566
03 Aug 10	44.90000 -0.28	45.37	44.60	45.18	208,763
02 Aug 10	45.18000 +0.62	45.51	44.68	44.68	225,985
30 Jul 10	44.56000 -0.41	45.75	44.21	45.04	281,540
29 Jul 10	44.97000 -1.28	46.28	44.97	46.04	308,417
28 Jul 10	46.25000 -0.76	47.60	46.14	47.38	301,372
27 Jul 10	47.00500 -2.46	49.03	46.56	49.00	794,406
26 Jul 10	49.46500 +0.46	49.53	48.45	49.33	292,671
23 Jul 10	49.00500 +1.78	49.01	46.97	47.36	293,683
22 Jul 10	47.23000 +2.15	47.23	44.78	45.19	294,867
21 Jul 10	45.08500 +0.85	45.19	44.50	44.70	222,694
20 Jul 10	44.23500 -1.44	46.23	43.76	46.23	274,232
19 Jul 10	45.67500 -0.17	46.38	45.49	45.51	205,414
16 Jul 10	45.85000 -1.08	47.23	45.56	46.77	368,731
15 Jul 10	46.92500 -0.15	47.89	46.63	47.00	407,105
14 Jul 10	47.07000 +0.11	47.92	46.47	47.81	254,057
13 Jul 10	46.96000 +1.27	46.96	45.76	45.76	271,588
12 Jul 10	45.68500 -0.20	46.34	45.61	46.00	138,808
09 Jul 10	45.89000 +0.28	46.00	45.58	46.00	132,620
08 Jul 10	45.61000 +0.19	46.24	45.31	46.24	184,124
07 Jul 10	45.42000 +0.06	45.78	44.13	44.90	368,268
06 Jul 10	45.35500 +1.35	45.67	44.54	44.54	230,869
05 Jul 10	44.01000 +0.88	44.17	42.88	43.20	433,372
02 Jul 10	43.13000 -1.85	45.15	43.13	45.05	404,199
01 Jul 10	44.98000 -0.76	45.73	44.68	45.46	333,962
30 Jun 10	45.73500 -0.39	46.63	45.67	46.10	212,323
29 Jun 10	46.12500 -2.21	47.92	46.13	47.41	224,233
28 Jun 10	48.33500 +1.11	48.37	46.80	47.14	206,323
25 Jun 10	47.22000 +0.02	47.63	46.20	47.06	194,183
24 Jun 10	47.20000 -1.06	48.62	46.83	48.35	217,273
23 Jun 10	48.26000 -0.62	49.28	48.19	48.70	182,738
22 Jun 10	48.88000 -0.22	49.50	48.55	48.55	251,975
21 Jun 10	49.10500 -0.07	50.15	48.88	50.00	251,515
18 Jun 10	49.17500 -0.27	49.55	48.95	49.29	342,575
17 Jun 10	49.44500 +0.15	49.67	48.96	49.40	201,398
16 Jun 10	49.29500 -0.58	50.00	48.84	49.92	334,145
15 Jun 10	49.87500 -0.26	50.14	49.48	49.88	257,186
14 Jun 10	50.14000 +0.89	50.20	49.53	50.00	323,462
11 Jun 10	49.25000 -0.43	49.60	48.53	49.50	455,123
10 Jun 10	49.68000 +0.83	50.20	48.28	48.75	482,585
09 Jun 10	48.84500 +2.37	48.85	46.90	46.90	410,191
08 Jun 10	46.48000 +0.43	46.60	45.50	46.11	442,194
07 Jun 10	46.05000 +0.49	46.30	44.65	45.15	389,103
04 Jun 10	45.56500 -0.32	46.44	45.22	45.78	408,263
03 Jun 10	45.88500 +0.79	46.21	45.58	45.60	194,023
02 Jun 10	45.09500 +0.67	45.15	44.01	44.20	253,417
01 Jun 10	44.43000 +0.05	45.00	43.41	43.66	380,425
31 May 10	44.38500 +0.72	44.92	43.85	43.85	107,610
28 May 10	43.66500 -0.63	44.92	43.56	44.42	567,728
27 May 10	44.30000 +1.27	44.65	43.32	43.63	430,058
26 May 10	43.02500 +1.22	43.46	42.03	42.03	487,219
25 May 10	41.80500 -1.92	43.14	41.78	42.65	432,435
24 May 10	43.72500 -0.28	44.97	43.36	44.49	240,470
21 May 10	44.00000 -0.10	44.63	43.23	43.68	528,984
20 May 10	44.10000 -1.92	46.40	43.71	46.40	681,278
19 May 10	46.02000 -2.65	48.09	45.46	47.21	477,252
18 May 10	48.66500 +2.76	48.79	46.18	46.26	432,452
17 May 10	45.90500 -0.15	46.98	45.35	45.95	449,806
14 May 10	46.05000 -0.63	48.13	45.90	46.96	413,645
13 May 10	46.67500 -0.83	47.76	46.36	47.54	345,303
12 May 10	47.51000 +3.38	47.61	43.53	43.89	739,261
11 May 10	44.13500 +1.98	44.30	41.74	41.81	399,938
10 May 10	42.15000 +2.25	42.20	40.52	40.90	348,284
07 May 10	39.90000 -0.71	40.74	38.70	38.70	560,406
06 May 10	40.61000 +1.29	41.68	38.16	38.93	694,089
05 May 10	39.32000 -0.64	40.34	38.81	39.95	329,419
04 May 10	39.95500 -1.37	41.30	39.81	41.30	286,053
03 May 10	41.32500 -0.12	41.40	40.85	41.16	157,655
30 Apr 10	41.44500 -0.47	42.02	41.26	41.67	240,192
29 Apr 10	41.91500 +1.03	42.05	40.28	40.67	330,281
28 Apr 10	40.89000 -0.25	41.67	40.51	41.00	426,568
27 Apr 10	41.14000 -1.17	42.35	41.14	42.19	270,770
26 Apr 10	42.30500 +0.04	42.99	42.23	42.49	158,910
23 Apr 10	42.26500 +0.31	42.55	41.51	41.76	316,436
22 Apr 10	41.95000 -1.14	43.08	41.90	42.73	341,253
21 Apr 10	43.09000 -0.22	43.44	42.83	43.20	238,241
20 Apr 10	43.30500 +1.19	43.44	42.55	43.25	193,264
19 Apr 10	42.11500 -0.58	42.57	41.92	42.56	170,845
16 Apr 10	42.69500 -0.85	43.78	42.58	43.52	258,448
15 Apr 10	43.54500 -0.42	44.53	43.32	44.15	240,661
14 Apr 10	43.96000 +0.26	44.02	43.50	43.99	180,609
13 Apr 10	43.70000 -0.22	44.05	43.45	43.91	179,999
12 Apr 10	43.92500 -0.18	44.50	43.83	44.33	165,032
09 Apr 10	44.10500 +0.15	44.40	43.85	44.10	232,665
08 Apr 10	43.95000 -0.91	44.64	43.83	44.40	316,088
07 Apr 10	44.86000 +0.14	44.99	44.40	44.86	347,432
06 Apr 10	44.72500 +0.90	45.12	43.69	43.75	247,483
01 Apr 10	43.82500 +0.75	43.83	43.17	43.35	214,600
31 Mar 10	43.07500 +1.38	43.84	42.63	42.85	424,997
30 Mar 10	41.70000 -0.65	42.54	41.59	42.50	171,620
29 Mar 10	42.35500 +0.48	42.54	42.00	42.20	180,819
26 Mar 10	41.87500 -0.01	42.06	41.44	41.75	277,030
25 Mar 10	41.89000 -0.11	42.06	41.55	41.75	217,466
24 Mar 10	42.00000 +0.49	42.26	41.38	41.55	180,367
23 Mar 10	41.51000 +0.24	41.72	40.92	41.07	267,628
22 Mar 10	41.26500 +0.17	41.54	40.64	40.88	212,844
19 Mar 10	41.09000 +0.01	41.64	40.97	41.25	447,518
18 Mar 10	41.08000 -0.52	41.58	40.97	41.38	177,456
17 Mar 10	41.60000 +0.31	41.69	41.33	41.50	331,806
16 Mar 10	41.29500 +0.78	41.99	40.59	40.59	357,397
15 Mar 10	40.51000 -0.15	40.74	40.43	40.54	155,004
12 Mar 10	40.66000 +0.22	40.91	40.46	40.63	188,546
11 Mar 10	40.44500 -0.85	41.48	40.13	41.48	253,625
10 Mar 10	41.30000 +0.50	41.40	40.63	40.75	219,838
09 Mar 10	40.80000 +0.05	40.95	40.56	40.60	285,731
08 Mar 10	40.75000 +0.33	41.08	40.35	40.46	266,205
05 Mar 10	40.42000 +0.49	40.50	39.77	40.18	197,911
04 Mar 10	39.93000 +0.65	40.17	39.42	39.50	287,083
03 Mar 10	39.28000 +0.24	39.43	38.81	38.85	352,407
02 Mar 10	39.04500 +0.71	39.15	38.08	38.40	234,518
01 Mar 10	38.33500 +1.10	38.36	37.04	37.50	558,961
26 Feb 10	37.23000 +1.26	37.31	36.20	36.48	558,907
25 Feb 10	35.97500 +0.02	36.37	35.26	36.11	618,133
24 Feb 10	35.95000 -2.88	39.00	35.23	39.00	739,816
23 Feb 10	38.83000 -0.80	40.12	38.60	39.71	403,187
22 Feb 10	39.63000 +0.38	39.72	38.85	39.15	234,897
19 Feb 10	39.25500 +0.75	39.33	37.75	38.00	310,942
18 Feb 10	38.50500 +0.66	38.65	37.42	37.91	253,631
17 Feb 10	37.85000 +0.29	38.36	37.45	37.72	236,744
16 Feb 10	37.55500 +0.49	37.56	37.03	37.29	118,165
15 Feb 10	37.06000 -0.19	37.42	36.84	37.28	122,460
12 Feb 10	37.25000 -0.81	38.40	37.11	38.40	215,423
11 Feb 10	38.06500 +0.09	38.79	37.69	38.01	271,440
10 Feb 10	37.97500 +1.57	38.09	36.52	36.52	523,932
09 Feb 10	36.40000 +1.10	36.40	35.08	35.08	370,199
08 Feb 10	35.30000 -0.25	35.82	34.90	35.75	434,020
05 Feb 10	35.55000 -1.83	37.20	34.95	37.13	632,232
04 Feb 10	37.38500 -0.01	38.20	37.09	37.33	475,220
03 Feb 10	37.39000 -0.93	38.54	37.08	38.32	368,731
02 Feb 10	38.32000 +0.70	38.50	37.42	37.62	395,224
01 Feb 10	37.61500 +0.19	37.81	37.25	37.44	236,344
29 Jan 10	37.42500 -1.01	38.73	36.95	38.39	422,777
28 Jan 10	38.43500 +0.93	38.87	37.78	37.87	464,702
27 Jan 10	37.50500 +0.21	38.28	36.55	37.05	287,589
26 Jan 10	37.30000 +0.07	37.51	36.53	37.08	173,078
25 Jan 10	37.23000 +0.10	37.58	35.49	36.11	245,689
22 Jan 10	37.13500 -1.49	38.53	36.82	38.52	291,873
21 Jan 10	38.62000 -0.82	39.87	38.62	39.44	220,103
20 Jan 10	39.44000 +0.47	40.70	38.65	38.99	409,828
19 Jan 10	38.97000 +0.51	39.08	37.90	38.38	202,686
18 Jan 10	38.46500 +0.56	38.62	37.85	37.96	151,004
15 Jan 10	37.90000 -0.24	38.45	37.77	38.01	219,423
14 Jan 10	38.14500 -0.32	38.81	38.05	38.45	304,965
13 Jan 10	38.46500 -0.12	39.04	37.81	38.30	220,283
12 Jan 10	38.58000 -0.97	40.10	38.40	40.00	210,136
11 Jan 10	39.55000 +0.40	39.85	38.92	39.27	192,045
08 Jan 10	39.14500 +0.01	39.35	38.72	39.08	146,013
07 Jan 10	39.14000 +0.04	39.40	38.23	39.15	154,674
06 Jan 10	39.10000 -0.14	39.27	38.70	39.00	162,017
05 Jan 10	39.23500 -0.08	39.69	38.65	39.15	245,565
04 Jan 10	39.31000 +1.12	39.31	37.97	38.09	132,987
30 Dec 09	38.19000 -0.23	38.57	37.86	38.44	81,654
29 Dec 09	38.42000 +0.32	38.48	37.80	37.88	58,349
28 Dec 09	38.10000 +0.00	38.47	37.80	38.14	53,498