FUNDMANAGER.co.uk

Puma SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	24.51000 -0.06	24.75	24.15	24.60	346,129
19 Oct 26	24.57000 +0.33	24.68	24.01	24.01	427,361
16 Oct 26	24.24000 +0.05	24.50	23.84	24.29	536,447
15 Oct 26	24.19000 +0.64	24.37	23.84	23.84	513,722
14 Oct 26	23.55000 +0.14	23.95	23.40	23.50	386,787
13 Oct 26	23.41000 +0.23	23.65	23.03	23.08	435,904
12 Oct 26	23.18000 +0.20	23.47	22.80	23.03	463,512
09 Oct 26	22.98000 +0.58	23.09	22.41	22.55	534,965
08 Oct 26	22.40000 -0.60	23.06	22.27	22.94	615,590
07 Oct 26	23.00000 +0.84	23.16	21.91	21.98	806,746
06 Oct 26	22.16000 +0.31	22.36	21.81	22.09	418,018
05 Oct 26	21.85000 -0.31	22.55	21.71	22.23	473,646
02 Oct 26	22.16000 -0.15	22.80	21.76	22.02	703,556
01 Oct 26	22.31000 -0.49	22.79	22.20	22.37	627,142
30 Sep 26	22.80000 +0.27	22.86	21.94	22.53	981,154
29 Sep 26	22.53000 -0.34	23.15	22.53	22.94	561,018
28 Sep 26	22.87000 +0.51	22.96	22.51	22.64	665,689
25 Sep 26	22.36000 +0.22	22.41	21.98	22.30	489,651
24 Sep 26	22.14000 -0.16	22.68	22.14	22.37	468,467
23 Sep 26	22.30000 -0.45	22.87	21.78	22.85	601,386
22 Sep 26	22.75000 +0.44	22.92	22.12	22.21	511,267
21 Sep 26	22.31000 +0.32	22.41	21.53	22.20	368,809
18 Sep 26	21.99000 -0.01	22.38	21.94	22.00	762,349
17 Sep 26	22.00000 -0.36	22.75	21.88	22.60	531,470
16 Sep 26	22.36000 +0.55	22.50	21.58	21.80	743,453
15 Sep 26	21.81000 +0.10	22.38	21.62	21.73	671,067
14 Sep 26	21.71000 +0.02	21.88	21.27	21.74	533,229
11 Sep 26	21.69000 -0.53	22.18	21.40	21.93	779,823
10 Sep 26	22.22000 -0.53	22.71	21.95	22.71	924,427
09 Sep 26	22.75000 -0.38	23.09	22.62	22.86	829,416
08 Sep 26	23.13000 -0.40	23.57	23.00	23.31	879,944
07 Sep 26	23.53000 -0.30	23.88	23.43	23.80	655,335
04 Sep 26	23.83000 -0.43	24.46	23.75	24.20	649,818
03 Sep 26	24.26000 -0.36	24.52	23.71	24.50	710,750
02 Sep 26	24.62000 +0.10	24.74	24.15	24.21	562,481
01 Sep 26	24.52000 -0.90	25.27	24.47	25.15	731,931
31 Aug 26	25.42000 -0.21	25.84	25.29	25.63	252,603
28 Aug 26	25.63000 -0.39	26.29	25.44	26.25	471,281
27 Aug 26	26.02000 +1.02	26.26	24.90	24.90	595,600
26 Aug 26	25.00000 +0.00	25.41	24.95	25.09	458,192
25 Aug 26	25.00000 -0.29	25.54	24.50	25.30	490,967
24 Aug 26	25.29000 +0.27	25.46	25.00	25.06	460,781
21 Aug 26	25.02000 -0.04	25.25	24.95	25.01	451,547
20 Aug 26	25.06000 -0.47	25.56	24.72	25.50	801,597
19 Aug 26	25.53000 -0.30	25.97	25.53	25.61	311,628
18 Aug 26	25.83000 +0.20	25.85	25.46	25.50	327,594
17 Aug 26	25.63000 -0.90	26.53	25.54	26.45	638,742
14 Aug 26	26.53000 -0.11	27.20	26.53	26.66	337,945
13 Aug 26	26.64000 -0.05	27.49	26.56	27.49	319,055
12 Aug 26	26.69000 +0.03	27.01	26.39	26.71	349,254
11 Aug 26	26.66000 -0.51	27.37	26.44	27.07	455,209
10 Aug 26	27.17000 +0.06	27.66	26.98	27.23	353,684
07 Aug 26	27.11000 -0.20	27.65	26.99	27.28	313,727
06 Aug 26	27.31000 +0.45	27.57	26.76	26.80	372,837
05 Aug 26	26.86000 -0.36	27.27	26.37	27.14	605,301
04 Aug 26	27.22000 -0.10	27.45	26.80	27.00	609,914
03 Aug 26	27.32000 -0.18	28.64	27.00	27.21	743,695
31 Jul 26	27.50000 -0.70	28.21	26.22	28.21	1,503,877
30 Jul 26	28.20000 -0.69	28.48	27.50	28.48	603,895
29 Jul 26	28.89000 -0.31	29.61	28.78	29.34	664,673
28 Jul 26	29.20000 +0.71	29.20	28.66	28.82	456,452
27 Jul 26	28.49000 +0.50	28.86	28.00	28.20	484,106
24 Jul 26	27.99000 +0.50	28.11	26.92	27.06	726,018
23 Jul 26	27.49000 -1.15	28.54	27.23	28.43	643,397
22 Jul 26	28.64000 +0.00	29.01	28.44	28.58	356,769
21 Jul 26	28.64000 -0.66	29.46	28.64	29.36	460,743
20 Jul 26	29.30000 +0.62	29.53	28.30	28.40	439,291
17 Jul 26	28.68000 -0.69	29.08	28.62	28.77	357,125
16 Jul 26	29.37000 +0.06	29.45	28.43	29.27	422,737
15 Jul 26	29.31000 +0.97	29.33	28.06	28.64	486,475
14 Jul 26	28.34000 -0.62	28.80	28.14	28.50	373,147
13 Jul 26	28.96000 +0.78	28.96	27.94	28.09	750,321
10 Jul 26	28.18000 +0.18	28.23	27.42	27.90	462,332
09 Jul 26	28.00000 +0.39	28.20	27.59	28.14	377,279
08 Jul 26	27.61000 -0.42	27.83	26.93	27.73	570,308
07 Jul 26	28.03000 +0.10	28.53	27.99	28.00	551,447
06 Jul 26	27.93000 +1.04	27.93	26.98	26.99	728,871
03 Jul 26	26.89000 +0.16	26.98	26.46	26.79	375,620
02 Jul 26	26.73000 -0.27	27.72	26.60	27.40	520,577
01 Jul 26	27.00000 +0.42	27.07	26.05	26.62	907,413
30 Jun 26	26.58000 -0.30	27.05	26.20	26.89	694,162
29 Jun 26	26.88000 +0.08	26.92	26.48	26.80	798,873
26 Jun 26	26.80000 +0.34	26.84	26.10	26.29	555,188
25 Jun 26	26.46000 -0.20	27.22	26.46	27.01	516,958
24 Jun 26	26.66000 +0.52	27.34	26.22	26.30	953,144
23 Jun 26	26.14000 -1.99	28.25	25.44	27.65	2,238,716
22 Jun 26	28.13000 -0.10	28.78	27.96	28.28	771,337
19 Jun 26	28.23000 +0.01	28.35	27.62	28.18	1,534,105
18 Jun 26	28.22000 +0.16	28.26	26.98	27.66	1,142,766
17 Jun 26	28.06000 -0.49	28.70	27.70	28.60	797,606
16 Jun 26	28.55000 +0.54	29.51	28.35	29.10	975,624
15 Jun 26	28.01000 -0.04	29.08	27.99	28.78	507,064
12 Jun 26	28.05000 +0.26	28.64	28.05	28.20	821,917
11 Jun 26	27.79000 +0.91	28.27	26.98	27.00	736,614
10 Jun 26	26.88000 -0.12	27.24	26.26	26.98	555,877
09 Jun 26	27.00000 +0.10	27.63	26.64	26.69	511,078
08 Jun 26	26.90000 +0.16	27.09	26.28	26.45	374,283
05 Jun 26	26.74000 -0.90	27.83	26.74	27.58	445,385
04 Jun 26	27.64000 +1.20	28.61	27.20	27.51	894,595
03 Jun 26	26.44000 -1.04	27.19	26.34	27.04	883,786
02 Jun 26	27.48000 -0.33	28.27	27.27	28.02	859,507
01 Jun 26	27.81000 -1.26	29.36	27.67	29.36	900,165
29 May 26	29.07000 -0.93	30.31	28.85	30.29	783,725
28 May 26	30.00000 +0.14	30.10	29.20	29.28	915,621
27 May 26	29.86000 +1.74	30.16	28.04	28.04	1,175,205
26 May 26	28.12000 +0.27	28.38	27.54	27.93	556,161
25 May 26	27.85000 -0.93	29.42	27.85	29.04	611,327
22 May 26	28.78000 +1.50	29.58	27.84	27.86	1,795,335
21 May 26	27.28000 +0.47	27.51	26.66	26.84	454,604
20 May 26	26.81000 +0.31	27.08	25.98	26.31	433,668
19 May 26	26.50000 -0.31	27.20	26.18	26.98	500,389
18 May 26	26.81000 +0.30	27.41	26.04	26.18	887,987
15 May 26	26.51000 +0.78	26.57	25.30	25.44	823,150
14 May 26	25.73000 +0.19	25.84	25.20	25.65	499,552
13 May 26	25.54000 +1.17	26.59	24.09	24.51	1,373,357
12 May 26	24.37000 -0.78	25.33	24.33	25.00	645,367
11 May 26	25.15000 -0.02	25.73	24.98	25.16	602,030
08 May 26	25.17000 -0.09	25.65	24.85	25.18	586,352
07 May 26	25.26000 +0.38	25.57	24.79	25.05	658,565
06 May 26	24.88000 +0.77	25.32	23.79	24.29	777,676
05 May 26	24.11000 -0.29	24.51	24.02	24.20	632,928
04 May 26	24.40000 -1.58	26.05	24.00	26.05	1,324,156
30 Apr 26	25.98000 +1.30	26.66	24.87	24.94	1,506,281
29 Apr 26	24.68000 -0.32	25.62	24.44	25.09	698,864
28 Apr 26	25.00000 -0.09	25.53	24.91	25.38	828,252
27 Apr 26	25.09000 +0.09	25.47	24.82	25.10	398,450
24 Apr 26	25.00000 -0.27	25.13	24.47	25.00	594,945
23 Apr 26	25.27000 -0.64	25.82	25.00	25.70	634,252
22 Apr 26	25.91000 -0.29	26.59	25.83	26.10	579,550
21 Apr 26	26.20000 +0.12	26.69	25.97	26.36	839,037
20 Apr 26	26.08000 +0.27	26.18	25.36	25.38	747,878
17 Apr 26	25.81000 +0.63	26.12	25.23	25.33	1,068,007
16 Apr 26	25.18000 +0.22	25.32	24.79	25.00	648,583
15 Apr 26	24.96000 +0.50	25.05	24.01	24.50	860,569
14 Apr 26	24.46000 +0.35	24.95	24.18	24.26	828,630
13 Apr 26	24.11000 -0.64	24.44	23.95	24.28	663,684
10 Apr 26	24.75000 +0.43	25.49	24.31	24.34	1,330,248
09 Apr 26	24.32000 +0.89	24.36	22.91	23.29	874,214
08 Apr 26	23.43000 +1.14	24.00	23.09	23.50	1,480,000
07 Apr 26	22.29000 +0.24	22.89	21.95	22.04	807,642
02 Apr 26	22.05000 -0.86	22.79	21.92	22.55	680,029
01 Apr 26	22.91000 +1.20	23.09	21.99	21.99	981,956
31 Mar 26	21.71000 +0.13	22.00	21.45	21.51	607,688
30 Mar 26	21.58000 +0.11	21.86	21.20	21.34	511,373
27 Mar 26	21.47000 -0.09	21.90	20.78	21.60	630,914
26 Mar 26	21.56000 -0.41	22.26	21.48	21.72	592,589
25 Mar 26	21.97000 +0.87	22.76	21.56	21.56	1,244,571
24 Mar 26	21.10000 +0.68	21.51	20.31	20.50	712,301
23 Mar 26	20.42000 +0.36	21.21	19.60	19.78	827,605
20 Mar 26	20.06000 -0.59	21.10	20.06	20.96	1,081,299
19 Mar 26	20.65000 -0.86	21.26	20.06	21.25	1,196,111
18 Mar 26	21.51000 -0.61	22.52	21.39	22.20	781,374
17 Mar 26	22.12000 +0.14	22.40	21.81	21.97	577,247
16 Mar 26	21.98000 +0.37	22.11	21.38	21.68	516,693
13 Mar 26	21.61000 -0.14	22.00	20.91	21.70	701,963
12 Mar 26	21.75000 +0.19	22.19	21.30	21.41	767,676
11 Mar 26	21.56000 -0.43	22.15	21.38	21.82	507,054
10 Mar 26	21.99000 +0.15	22.52	21.44	22.23	651,021
09 Mar 26	21.84000 -0.56	21.96	21.18	21.75	983,757
06 Mar 26	22.40000 -0.22	23.09	22.25	23.00	707,637
05 Mar 26	22.62000 +0.97	23.46	21.35	21.40	1,290,393
04 Mar 26	21.65000 -0.18	22.09	21.41	21.84	921,405
03 Mar 26	21.83000 -0.45	22.04	21.26	22.00	1,305,691
02 Mar 26	22.28000 -1.48	23.10	22.11	22.82	1,414,000
27 Feb 26	23.76000 -1.07	24.70	22.85	24.68	1,491,338
26 Feb 26	24.83000 +2.22	24.92	22.60	22.61	3,796,534
25 Feb 26	22.61000 -0.61	23.29	22.46	23.24	839,975
24 Feb 26	23.22000 +0.64	23.42	22.60	22.60	536,942
23 Feb 26	22.58000 -0.67	23.80	22.44	22.90	696,379
20 Feb 26	23.25000 +0.33	23.36	22.51	23.04	858,996
19 Feb 26	22.92000 -0.69	23.90	22.77	23.50	590,290
18 Feb 26	23.61000 +0.07	23.72	22.63	23.61	846,153
17 Feb 26	23.54000 +0.34	23.68	22.61	23.20	620,331
16 Feb 26	23.20000 -0.25	24.02	23.18	23.45	479,962
13 Feb 26	23.45000 +0.57	23.72	22.66	22.77	738,587
12 Feb 26	22.88000 -0.03	23.28	22.69	22.95	366,880
11 Feb 26	22.91000 -0.64	23.42	22.72	23.20	474,064
10 Feb 26	23.55000 +0.40	23.84	23.17	23.59	653,198
09 Feb 26	23.15000 +0.45	23.75	22.66	22.83	677,567
06 Feb 26	22.70000 -0.37	22.87	21.84	22.65	826,035
05 Feb 26	23.07000 +0.00	23.48	22.79	23.01	694,035
04 Feb 26	23.07000 +0.38	23.30	22.53	22.55	1,053,195
03 Feb 26	22.69000 -0.77	23.60	22.06	23.53	1,002,236
02 Feb 26	23.46000 +1.82	23.84	21.64	21.69	2,195,803
30 Jan 26	21.64000 +0.12	22.60	21.26	22.00	1,201,698
29 Jan 26	21.52000 -1.83	23.68	21.38	23.48	2,099,066
28 Jan 26	23.35000 -0.23	24.27	23.31	23.76	1,872,204
27 Jan 26	23.58000 +1.95	26.21	21.72	25.98	7,299,513
26 Jan 26	21.63000 +3.13	21.94	18.30	18.68	3,598,000
23 Jan 26	18.50000 -3.04	21.47	18.28	21.41	3,732,767
22 Jan 26	21.54000 +0.11	22.08	21.34	21.75	597,527
21 Jan 26	21.43000 -0.06	21.77	20.81	21.40	801,670
20 Jan 26	21.49000 +0.00	21.80	20.92	21.48	1,012,871
19 Jan 26	21.49000 -0.42	21.74	20.97	21.28	614,085
16 Jan 26	21.91000 +0.09	22.20	21.79	22.00	557,689
15 Jan 26	21.82000 -0.52	22.83	21.81	22.44	769,966
14 Jan 26	22.34000 -0.48	22.76	22.01	22.64	1,229,372
13 Jan 26	22.82000 -0.55	23.55	22.82	23.40	746,684
12 Jan 26	23.37000 -0.58	24.16	22.99	23.80	752,388
09 Jan 26	23.95000 -0.42	24.89	23.95	24.57	2,567,119
08 Jan 26	24.37000 +1.92	24.91	21.47	22.19	3,163,399
07 Jan 26	22.45000 +0.17	22.65	21.70	22.20	1,227,018
06 Jan 26	22.28000 -0.17	22.45	21.60	22.38	1,029,464
05 Jan 26	22.45000 +0.05	22.79	21.66	22.50	977,791
02 Jan 26	22.40000 +0.10	23.14	22.16	22.40	845,164
30 Dec 25	22.30000 +0.32	22.30	21.70	21.80	550,284
29 Dec 25	21.98000 +0.43	21.98	21.14	21.28	775,692
23 Dec 25	21.55000 -0.34	21.98	21.45	21.75	659,675
22 Dec 25	21.89000 -0.53	22.58	21.65	22.36	913,918
19 Dec 25	22.42000 -0.82	23.17	22.42	22.55	2,073,094
18 Dec 25	23.24000 +0.23	23.68	22.90	22.90	1,138,666
17 Dec 25	23.01000 -0.05	23.34	22.77	23.09	1,154,937
16 Dec 25	23.06000 +0.54	23.30	22.38	22.48	1,945,802
15 Dec 25	22.52000 +0.77	23.33	21.73	21.75	2,367,096
12 Dec 25	21.75000 +0.67	22.12	21.33	21.34	1,480,866
11 Dec 25	21.08000 +0.91	21.21	20.09	20.19	854,624
10 Dec 25	20.17000 -0.37	20.54	20.05	20.48	572,115
09 Dec 25	20.54000 +0.48	20.77	20.02	20.02	733,638
08 Dec 25	20.06000 -1.16	20.95	20.06	20.95	852,454
05 Dec 25	21.22000 +0.25	21.38	20.91	20.95	857,876
04 Dec 25	20.97000 +0.43	21.33	20.54	20.63	1,082,315
03 Dec 25	20.54000 +0.30	20.54	20.00	20.20	714,606
02 Dec 25	20.24000 -0.47	20.71	20.01	20.68	836,679
01 Dec 25	20.71000 +0.76	21.08	19.70	19.73	2,035,608
28 Nov 25	19.95000 -0.27	20.21	19.51	19.61	1,591,861
27 Nov 25	20.22000 +3.22	20.22	19.04	19.18	4,388,510
26 Nov 25	17.00500 +1.09	17.14	16.08	16.16	1,296,693
25 Nov 25	15.91000 +0.35	16.05	15.35	15.42	881,593
24 Nov 25	15.56500 -0.07	15.94	15.40	15.85	1,263,766
21 Nov 25	15.63000 +0.02	16.01	15.42	15.48	975,598
20 Nov 25	15.61000 -0.01	15.81	15.41	15.80	829,110
19 Nov 25	15.61500 +0.16	15.90	15.45	15.50	870,894
18 Nov 25	15.45500 -0.49	15.74	15.30	15.70	989,179
17 Nov 25	15.94500 -0.34	16.32	15.76	16.26	1,064,510
14 Nov 25	16.28500 -0.50	16.70	16.22	16.70	629,783
13 Nov 25	16.78000 -0.10	17.23	16.73	16.94	706,616
12 Nov 25	16.88000 +0.06	17.07	16.65	17.06	827,231
11 Nov 25	16.82000 +0.60	17.26	16.27	16.39	1,240,366
10 Nov 25	16.22000 +0.34	16.53	16.08	16.25	1,107,474
07 Nov 25	15.87500 -0.28	16.36	15.66	16.30	1,240,927
06 Nov 25	16.15500 -0.75	17.09	16.16	16.97	1,378,195
05 Nov 25	16.91000 -0.59	17.46	16.71	17.32	1,704,726
04 Nov 25	17.49500 +0.00	17.79	17.33	17.44	1,483,193
03 Nov 25	17.50000 -0.92	18.38	17.50	18.26	1,662,716
31 Oct 25	18.42000 -0.36	19.24	18.25	18.85	1,486,476
30 Oct 25	18.78000 -1.82	21.01	18.62	21.01	2,205,871
29 Oct 25	20.60000 -0.64	21.26	20.22	21.01	1,183,530
28 Oct 25	21.24000 -0.61	21.91	21.20	21.75	896,479
27 Oct 25	21.85000 -0.18	22.53	21.67	22.17	802,719
24 Oct 25	22.03000 -0.01	22.43	21.95	22.04	528,246
23 Oct 25	22.04000 +0.54	22.07	21.50	21.50	607,157
22 Oct 25	21.50000 -0.26	21.97	21.24	21.27	661,421
21 Oct 25	21.76000 +0.29	21.80	21.21	21.50	639,429
20 Oct 25	21.47000 +0.34	21.70	20.87	21.16	822,906
17 Oct 25	21.13000 -0.44	21.50	20.77	21.30	892,666
16 Oct 25	21.57000 +0.18	21.99	21.23	21.47	605,719
15 Oct 25	21.39000 +0.48	21.65	20.96	21.28	433,498
14 Oct 25	20.91000 -0.33	21.25	20.76	21.05	621,104
13 Oct 25	21.24000 -0.40	21.95	21.08	21.75	514,110
10 Oct 25	21.64000 -1.09	22.81	21.64	22.78	520,479
09 Oct 25	22.73000 +0.52	22.99	22.35	22.48	864,592
08 Oct 25	22.21000 +1.41	22.53	20.86	20.87	1,574,289
07 Oct 25	20.80000 -0.61	21.42	20.80	21.31	499,359
06 Oct 25	21.41000 -0.06	21.74	21.13	21.74	451,925
03 Oct 25	21.47000 -0.08	21.67	21.17	21.50	347,675
02 Oct 25	21.55000 -0.29	22.20	21.20	22.00	725,277
01 Oct 25	21.84000 +0.68	22.04	21.21	21.30	801,081
30 Sep 25	21.16000 +0.93	21.56	20.46	20.46	1,000,561
29 Sep 25	20.23000 -0.39	20.85	20.23	20.62	456,670
26 Sep 25	20.62000 -0.46	21.11	20.32	21.00	656,498
25 Sep 25	21.08000 -0.50	22.39	20.95	21.40	868,178
24 Sep 25	21.58000 +0.10	21.58	21.06	21.46	511,392
23 Sep 25	21.48000 -0.02	21.92	21.27	21.51	547,517
22 Sep 25	21.50000 -0.10	21.92	21.20	21.31	808,638
19 Sep 25	21.60000 -1.01	22.55	21.60	22.49	2,699,236
18 Sep 25	22.61000 -0.67	23.03	22.12	22.90	2,101,547
17 Sep 25	23.28000 +3.35	23.28	19.80	20.11	4,137,531
16 Sep 25	19.93500 +0.56	20.70	19.48	19.48	1,533,369
15 Sep 25	19.38000 +0.38	19.45	18.80	18.81	600,351
12 Sep 25	19.00000 +0.00	19.50	18.80	19.50	881,332
11 Sep 25	18.99500 -0.06	19.43	18.17	18.99	1,500,184
10 Sep 25	19.06000 -0.40	19.53	18.81	19.50	705,470
09 Sep 25	19.45500 -0.61	20.10	19.24	20.03	679,860
08 Sep 25	20.07000 +0.35	20.07	19.55	19.81	466,022
05 Sep 25	19.71500 -0.34	20.40	19.72	20.18	737,793
04 Sep 25	20.06000 +0.12	20.21	19.80	19.87	675,220
03 Sep 25	19.94000 -0.86	20.80	19.94	20.44	743,922
02 Sep 25	20.80000 -0.16	21.17	20.75	20.96	565,052
01 Sep 25	20.96000 -0.53	21.54	20.96	21.41	613,166
29 Aug 25	21.49000 +0.81	21.67	20.67	21.29	1,245,763
28 Aug 25	20.68000 -0.01	21.43	20.64	20.81	813,176
27 Aug 25	20.69000 +0.06	21.37	20.40	20.54	1,221,597
26 Aug 25	20.63000 -1.10	21.50	20.53	21.18	2,202,033
25 Aug 25	21.73000 +2.99	22.43	18.75	18.85	5,976,990
22 Aug 25	18.74000 +0.63	18.81	18.13	18.13	889,538
21 Aug 25	18.11500 +0.07	18.21	17.87	18.15	578,510
20 Aug 25	18.04500 -0.01	18.14	17.96	18.09	683,814
19 Aug 25	18.06000 +0.77	18.17	17.26	17.27	1,205,352
18 Aug 25	17.29000 +0.13	17.31	17.05	17.23	809,307
15 Aug 25	17.16000 -0.17	17.45	17.11	17.44	872,936
14 Aug 25	17.33500 -0.42	18.23	17.31	17.81	972,303
13 Aug 25	17.75500 +0.35	17.83	17.36	17.50	807,668
12 Aug 25	17.40000 +0.15	17.52	17.12	17.40	1,124,357
11 Aug 25	17.24500 -0.85	18.28	17.25	18.24	1,633,262
08 Aug 25	18.09500 +0.36	18.29	17.75	17.84	1,053,739
07 Aug 25	17.73000 -0.07	18.07	17.67	17.80	1,252,151
06 Aug 25	17.79500 -0.10	18.08	17.60	18.05	1,252,964
05 Aug 25	17.90000 +0.10	18.07	17.76	18.00	1,559,232
04 Aug 25	17.79500 -0.50	18.57	17.80	18.30	2,063,384
01 Aug 25	18.30000 -0.35	19.26	18.30	18.48	2,067,841
31 Jul 25	18.64500 -0.77	19.24	18.50	18.86	2,962,185
30 Jul 25	19.41500 -0.68	20.75	19.42	20.02	2,170,953
29 Jul 25	20.10000 -0.25	20.70	20.07	20.34	1,281,690
28 Jul 25	20.35000 -0.35	21.29	20.31	20.52	2,505,036
25 Jul 25	20.70000 -3.93	21.20	19.86	20.81	7,709,523
24 Jul 25	24.63000 +0.44	24.80	24.05	24.50	1,181,540
23 Jul 25	24.19000 +1.11	24.43	23.25	23.49	1,525,753
22 Jul 25	23.08000 +0.71	23.16	22.27	22.33	1,090,729
21 Jul 25	22.37000 +0.46	22.59	21.96	22.01	871,795
18 Jul 25	21.91000 -0.25	22.63	21.80	22.33	865,710
17 Jul 25	22.16000 +0.01	22.33	21.89	22.29	774,172
16 Jul 25	22.15000 -0.28	22.66	22.15	22.22	700,860
15 Jul 25	22.43000 +0.29	22.64	22.13	22.15	665,420
14 Jul 25	22.14000 -0.65	22.76	22.13	22.50	720,055
11 Jul 25	22.79000 -0.93	23.53	22.77	23.53	793,221
10 Jul 25	23.72000 +0.48	23.80	23.11	23.20	687,137
09 Jul 25	23.24000 -0.04	23.55	22.87	23.20	663,904
08 Jul 25	23.28000 +0.41	23.34	22.67	22.80	413,137
07 Jul 25	22.87000 -0.30	23.19	22.68	23.14	497,746
04 Jul 25	23.17000 -0.13	23.21	22.72	23.03	504,325
03 Jul 25	23.30000 -0.29	24.03	23.13	24.00	894,961
02 Jul 25	23.59000 -0.11	24.50	23.09	23.90	1,369,880
01 Jul 25	23.70000 +0.52	23.70	22.64	22.64	767,782
30 Jun 25	23.18000 +0.41	23.28	22.63	22.83	854,348
27 Jun 25	22.77000 +0.66	23.41	22.52	22.89	1,482,259
26 Jun 25	22.11000 +0.59	22.11	21.55	21.61	560,312
25 Jun 25	21.52000 -0.32	22.06	21.52	21.93	599,570
24 Jun 25	21.84000 +0.78	22.06	21.66	21.78	779,909
23 Jun 25	21.06000 -0.35	21.46	21.04	21.15	460,908
20 Jun 25	21.41000 -0.10	21.85	21.39	21.74	1,237,928
19 Jun 25	21.51000 -0.26	21.71	21.34	21.34	524,210
18 Jun 25	21.77000 +0.43	21.86	21.09	21.34	938,149
17 Jun 25	21.34000 -0.34	21.98	21.34	21.58	600,839
16 Jun 25	21.68000 +0.56	21.85	21.24	21.24	721,148
13 Jun 25	21.12000 -0.63	21.40	20.96	21.25	730,042
12 Jun 25	21.75000 -0.57	22.34	21.48	22.10	1,021,800
11 Jun 25	22.32000 -0.64	23.11	22.32	22.97	712,280
10 Jun 25	22.96000 +0.33	23.00	22.52	22.59	697,237
09 Jun 25	22.63000 +0.97	22.81	21.59	21.60	932,298
06 Jun 25	21.66000 -0.07	21.66	21.24	21.58	564,184
05 Jun 25	21.73000 -0.59	22.38	21.50	22.38	1,119,058
04 Jun 25	22.32000 -0.24	22.94	22.07	22.60	1,150,808
03 Jun 25	22.56000 -0.02	22.68	22.17	22.50	701,805
02 Jun 25	22.58000 -0.22	22.65	22.10	22.32	1,125,100
30 May 25	22.80000 -0.16	23.36	22.38	22.61	7,758,261
29 May 25	22.96000 -0.55	24.39	22.96	23.90	881,672
28 May 25	23.51000 +0.05	23.59	23.26	23.45	698,611
27 May 25	23.46000 +1.14	23.46	22.15	22.18	1,313,613
26 May 25	22.32000 +0.29	22.58	22.28	22.44	569,376
23 May 25	22.03000 -0.66	22.58	21.49	22.53	1,409,552
22 May 25	22.69000 -0.64	22.99	22.50	22.60	976,848
21 May 25	23.33000 -0.65	23.77	23.33	23.77	794,417
20 May 25	23.98000 +0.69	23.98	22.75	23.01	915,353
19 May 25	23.29000 -0.05	23.48	22.90	23.17	594,391
16 May 25	23.34000 +0.20	23.66	22.96	23.14	691,139
15 May 25	23.14000 -0.16	23.24	22.72	22.98	939,307
14 May 25	23.30000 -0.98	24.34	23.21	24.34	1,469,162
13 May 25	24.28000 +0.25	24.54	23.78	24.14	849,429
12 May 25	24.03000 +1.46	24.34	23.26	23.41	1,530,128
09 May 25	22.57000 -2.02	24.99	22.57	24.94	1,974,367
08 May 25	24.59000 +1.22	25.39	23.57	24.42	2,221,997
07 May 25	23.37000 -0.30	24.26	23.37	24.00	836,814
06 May 25	23.67000 -0.14	24.10	23.17	23.82	956,964
05 May 25	23.81000 +0.76	24.03	22.98	23.21	871,329
02 May 25	23.05000 +0.48	23.29	22.79	22.97	882,333
30 Apr 25	22.57000 -0.18	22.99	22.27	22.80	883,028
29 Apr 25	22.75000 -0.16	23.57	22.75	22.90	713,924
28 Apr 25	22.91000 +0.18	23.27	22.60	22.66	484,955
25 Apr 25	22.73000 -0.58	23.69	22.73	23.55	796,965
24 Apr 25	23.31000 +0.64	23.36	22.08	22.32	930,531
23 Apr 25	22.67000 +0.67	23.60	22.20	22.25	1,892,761
22 Apr 25	22.00000 +1.38	22.11	20.65	21.03	1,573,504
17 Apr 25	20.62000 +0.81	20.63	19.60	19.97	1,549,151
16 Apr 25	19.81500 -0.03	19.91	19.39	19.65	1,227,290
15 Apr 25	19.84500 +0.26	20.27	19.63	20.10	2,195,726
14 Apr 25	19.58000 +0.56	19.95	19.41	19.72	1,248,450
11 Apr 25	19.02000 +0.05	19.30	18.42	19.26	2,510,178
10 Apr 25	18.97000 +0.57	21.33	18.97	20.88	2,413,193
09 Apr 25	18.39500 -0.66	19.05	18.17	18.40	1,595,604
08 Apr 25	19.05500 +0.35	19.39	18.47	19.39	1,543,789
07 Apr 25	18.70000 -1.47	20.10	18.07	18.60	2,744,704
04 Apr 25	20.17000 -0.12	20.90	18.67	20.30	3,170,573
03 Apr 25	20.29000 -2.55	21.14	19.73	20.90	4,242,755
02 Apr 25	22.84000 -0.03	23.07	22.64	22.81	564,620
01 Apr 25	22.87000 +0.48	23.05	22.21	22.59	840,898
31 Mar 25	22.39000 -0.24	22.52	21.87	22.34	821,452
28 Mar 25	22.63000 -1.04	23.57	22.63	23.52	966,083
27 Mar 25	23.67000 -0.20	23.84	23.41	23.63	784,362
26 Mar 25	23.87000 -0.28	24.08	23.54	23.97	753,929
25 Mar 25	24.15000 +0.31	24.39	23.88	24.00	763,127
24 Mar 25	23.84000 +0.05	24.28	23.69	24.10	825,415
21 Mar 25	23.79000 -0.03	23.81	22.89	23.11	2,383,259
20 Mar 25	23.82000 -0.23	24.15	23.49	23.93	808,629
19 Mar 25	24.05000 +0.06	24.55	23.86	24.03	970,966
18 Mar 25	23.99000 +0.83	24.46	23.24	23.39	1,719,997
17 Mar 25	23.16000 +0.90	23.55	22.46	22.61	1,773,976
14 Mar 25	22.26000 +0.14	22.99	21.60	21.85	2,385,287
13 Mar 25	22.12000 -0.63	23.36	21.97	22.56	2,948,297
12 Mar 25	22.75000 -5.66	22.85	21.25	22.37	9,521,075
11 Mar 25	28.41000 -1.61	30.53	28.27	30.12	1,631,130
10 Mar 25	30.02000 +0.81	30.38	28.98	29.50	1,098,940
07 Mar 25	29.21000 -0.38	29.72	29.06	29.27	830,295
06 Mar 25	29.59000 +1.35	29.85	28.54	28.54	1,643,375
05 Mar 25	28.24000 +0.87	29.11	27.48	27.69	1,531,455
04 Mar 25	27.37000 -1.54	28.67	27.06	28.60	1,611,509
03 Mar 25	28.91000 +0.08	29.15	28.44	28.73	684,309
28 Feb 25	28.83000 -0.68	29.40	28.62	29.38	1,407,897
27 Feb 25	29.51000 -0.34	30.04	29.20	29.57	916,670
26 Feb 25	29.85000 -0.15	30.20	29.78	30.12	678,234
25 Feb 25	30.00000 +0.25	30.16	29.51	29.75	929,462
24 Feb 25	29.75000 +1.24	29.86	28.77	29.07	1,388,661
21 Feb 25	28.51000 +0.31	28.81	28.09	28.26	1,016,317
20 Feb 25	28.20000 -0.82	28.91	28.20	28.85	1,266,082
19 Feb 25	29.02000 -0.42	29.74	28.79	29.51	984,152
18 Feb 25	29.44000 -0.28	29.87	29.20	29.85	777,669
17 Feb 25	29.72000 -0.14	29.93	29.43	29.91	681,800
14 Feb 25	29.86000 -0.43	30.80	29.86	30.53	922,770
13 Feb 25	30.29000 +0.14	30.54	29.81	30.42	804,222
12 Feb 25	30.15000 +0.89	30.37	29.33	29.50	1,422,152
11 Feb 25	29.26000 +0.11	29.66	28.67	29.03	977,552
10 Feb 25	29.15000 +0.83	29.16	28.29	28.46	1,097,588
07 Feb 25	28.32000 -1.39	29.87	28.32	29.72	1,622,934
06 Feb 25	29.71000 +0.51	29.87	29.11	29.30	907,675
05 Feb 25	29.20000 -0.04	29.24	28.84	28.92	840,063
04 Feb 25	29.24000 -0.28	29.60	28.89	29.57	970,705
03 Feb 25	29.52000 -0.89	29.90	28.89	29.70	1,953,908
31 Jan 25	30.41000 -0.64	31.21	30.41	30.98	1,389,103
30 Jan 25	31.05000 +0.00	31.43	30.53	31.05	1,353,471
29 Jan 25	31.05000 -0.78	32.95	31.05	32.00	1,824,885
28 Jan 25	31.83000 +0.08	32.53	30.81	31.36	1,097,358
27 Jan 25	31.75000 -0.30	32.76	31.34	31.86	1,381,752
24 Jan 25	32.05000 -0.26	33.43	31.99	32.48	2,511,224
23 Jan 25	32.31000 -9.55	36.34	32.09	34.03	6,445,146
22 Jan 25	41.86000 +1.24	41.90	40.59	41.64	562,050
21 Jan 25	40.62000 +0.18	40.62	39.97	40.33	429,217
20 Jan 25	40.44000 -0.04	40.91	40.17	40.34	353,635
17 Jan 25	40.48000 -0.13	41.04	40.32	40.64	596,163
16 Jan 25	40.61000 -1.08	42.57	40.19	42.28	540,912
15 Jan 25	41.69000 -0.09	42.45	41.42	41.75	517,258
14 Jan 25	41.78000 +0.26	42.30	41.00	41.65	396,712
13 Jan 25	41.52000 -1.19	42.80	41.52	42.58	403,735
10 Jan 25	42.71000 -0.54	43.65	42.30	43.65	363,290
09 Jan 25	43.25000 +0.26	43.80	42.65	42.89	295,423
08 Jan 25	42.99000 -0.90	44.18	42.74	43.70	281,621
07 Jan 25	43.89000 -0.82	44.76	43.21	44.00	514,957
06 Jan 25	44.71000 +1.21	45.61	43.47	43.60	402,623
03 Jan 25	43.50000 -0.79	44.49	43.06	44.21	348,579
02 Jan 25	44.29000 -0.07	44.77	43.62	44.39	292,042
30 Dec 24	44.36000 -0.69	44.80	43.75	44.71	194,172
27 Dec 24	45.05000 -0.08	45.29	44.77	45.03	290,953
23 Dec 24	45.13000 -0.40	45.74	44.92	45.47	289,078
20 Dec 24	45.53000 +0.40	45.53	44.47	45.01	967,111
19 Dec 24	45.13000 -0.32	45.29	44.44	44.70	344,731
18 Dec 24	45.45000 +0.45	45.80	45.12	45.12	423,433
17 Dec 24	45.00000 -0.14	45.63	44.76	45.10	402,130
16 Dec 24	45.14000 -0.61	45.98	44.49	45.55	393,374
13 Dec 24	45.75000 -1.23	47.11	45.75	46.88	485,429
12 Dec 24	46.98000 +0.66	47.15	46.04	46.38	377,572
11 Dec 24	46.32000 +0.08	46.39	45.13	45.81	341,727
10 Dec 24	46.24000 -0.05	46.45	45.88	45.99	228,801
09 Dec 24	46.29000 -0.24	46.95	46.04	46.80	488,541
06 Dec 24	46.53000 +0.77	46.80	45.66	45.66	829,659
05 Dec 24	45.76000 +2.11	46.04	44.58	44.98	656,709
04 Dec 24	43.65000 +0.66	44.07	42.92	43.10	445,447
03 Dec 24	42.99000 -0.17	44.00	42.96	43.28	511,054
02 Dec 24	43.16000 -1.14	44.46	42.50	44.46	397,031
29 Nov 24	44.30000 +0.23	44.36	43.88	44.00	187,555
28 Nov 24	44.07000 -0.26	44.82	43.87	44.32	142,609
27 Nov 24	44.33000 -0.67	45.04	43.92	44.90	237,193
26 Nov 24	45.00000 +0.51	45.69	44.14	44.30	535,291
25 Nov 24	44.49000 +0.66	44.93	43.56	44.44	929,598
22 Nov 24	43.83000 -0.34	44.42	42.63	44.39	463,454
21 Nov 24	44.17000 -1.09	44.81	43.31	44.58	455,528
20 Nov 24	45.26000 -0.63	46.53	45.26	46.23	370,357
19 Nov 24	45.89000 -0.93	46.89	45.48	46.76	431,389
18 Nov 24	46.82000 +0.28	47.35	46.46	46.54	516,604
15 Nov 24	46.54000 +0.18	46.86	46.06	46.13	544,307
14 Nov 24	46.36000 -0.12	46.79	46.18	46.50	385,468
13 Nov 24	46.48000 +0.39	46.77	45.45	46.08	356,073
12 Nov 24	46.09000 -1.38	47.18	45.69	47.01	536,106
11 Nov 24	47.47000 +1.73	47.93	46.33	46.33	861,962
08 Nov 24	45.74000 -0.02	46.06	45.19	45.79	546,828
07 Nov 24	45.76000 +2.46	46.34	42.75	43.00	1,086,507
06 Nov 24	43.30000 +0.89	43.83	39.83	41.91	1,277,733
05 Nov 24	42.41000 -0.01	42.76	42.23	42.70	486,877
04 Nov 24	42.42000 -0.66	43.26	42.40	43.00	506,125
01 Nov 24	43.08000 +1.30	43.08	41.85	41.85	363,330
31 Oct 24	41.78000 -0.15	42.36	41.44	41.51	538,518
30 Oct 24	41.93000 -0.84	42.70	41.80	42.07	602,600
29 Oct 24	42.77000 -0.41	43.31	42.40	43.00	456,185
28 Oct 24	43.18000 +0.64	44.72	42.79	42.80	912,331
25 Oct 24	42.54000 +2.03	42.54	40.28	40.48	869,034
24 Oct 24	40.51000 +1.30	40.92	38.90	39.03	634,924
23 Oct 24	39.21000 -0.44	40.08	38.87	39.58	410,642
22 Oct 24	39.65000 +0.06	39.76	39.16	39.58	251,818
21 Oct 24	39.59000 +0.22	39.79	39.16	39.23	414,004
18 Oct 24	39.37000 +0.27	39.94	39.09	39.46	447,438
17 Oct 24	39.10000 -0.08	39.39	38.52	38.88	365,450
16 Oct 24	39.18000 +1.36	39.39	37.03	37.60	525,812
15 Oct 24	37.82000 +1.82	38.19	35.94	36.18	711,847
14 Oct 24	36.00000 -0.20	36.34	35.87	36.30	366,401
11 Oct 24	36.20000 -0.01	36.52	36.01	36.16	258,528
10 Oct 24	36.21000 -0.11	36.67	35.84	36.62	397,895
09 Oct 24	36.32000 +0.17	36.87	36.01	36.28	304,769
08 Oct 24	36.15000 -0.83	36.58	35.85	36.21	453,517
07 Oct 24	36.98000 -0.13	37.69	36.66	37.69	345,073
04 Oct 24	37.11000 +0.34	37.27	36.82	36.85	357,967
03 Oct 24	36.77000 -0.38	37.27	36.61	37.10	279,060
02 Oct 24	37.15000 -0.44	37.73	36.98	37.40	429,885
01 Oct 24	37.59000 +0.09	39.11	37.28	37.55	516,850
30 Sep 24	37.50000 -1.12	39.09	37.50	38.55	571,509
27 Sep 24	38.62000 +1.03	39.28	38.21	38.24	609,524
26 Sep 24	37.59000 +0.72	38.65	37.49	37.80	584,392
25 Sep 24	36.87000 +0.60	37.25	36.18	36.23	366,370
24 Sep 24	36.27000 +0.94	36.60	35.90	36.07	589,819
23 Sep 24	35.33000 +0.06	35.43	34.71	35.40	583,866
20 Sep 24	35.27000 -2.44	37.17	35.27	37.11	1,772,768
19 Sep 24	37.71000 +0.39	38.63	37.40	37.79	590,108
18 Sep 24	37.32000 -0.94	38.28	37.32	38.10	536,557
17 Sep 24	38.26000 -0.12	38.93	38.22	38.51	362,164
16 Sep 24	38.38000 +0.08	39.31	37.87	38.20	251,940
13 Sep 24	38.30000 +0.39	38.91	37.78	37.86	463,123
12 Sep 24	37.91000 -0.06	38.59	37.47	38.52	346,437
11 Sep 24	37.97000 -0.58	38.98	37.67	38.57	434,664
10 Sep 24	38.55000 -0.82	39.80	38.43	39.21	310,361
09 Sep 24	39.37000 +0.38	39.47	38.35	38.94	317,404
06 Sep 24	38.99000 -0.30	39.53	38.69	39.25	384,674
05 Sep 24	39.29000 -0.20	39.78	38.78	39.32	315,966
04 Sep 24	39.49000 +0.29	39.60	38.18	38.66	340,822
03 Sep 24	39.20000 +0.47	40.40	38.86	39.65	439,655
02 Sep 24	38.73000 -0.36	39.12	38.36	39.00	217,230
30 Aug 24	39.09000 +0.60	39.44	38.22	38.25	686,011
29 Aug 24	38.49000 +0.52	38.76	37.82	37.84	395,497
28 Aug 24	37.97000 -0.57	39.07	37.97	38.50	295,487
27 Aug 24	38.54000 +1.26	38.92	37.35	37.35	387,197
26 Aug 24	37.28000 -0.21	37.61	37.16	37.48	194,786
23 Aug 24	37.49000 +0.33	37.58	36.73	37.09	232,785
22 Aug 24	37.16000 +0.03	37.61	37.07	37.17	209,843
21 Aug 24	37.13000 +0.02	37.48	37.05	37.09	225,692
20 Aug 24	37.11000 -0.36	37.68	37.00	37.50	336,444
19 Aug 24	37.47000 +0.63	37.54	37.01	37.02	273,376
16 Aug 24	36.84000 -0.30	37.50	36.84	37.30	327,080
15 Aug 24	37.14000 +0.42	37.63	36.36	36.74	294,422
14 Aug 24	36.72000 +0.52	37.57	36.38	36.42	664,897
13 Aug 24	36.20000 +1.39	36.20	34.84	34.84	479,258
12 Aug 24	34.81000 -0.10	36.10	34.81	35.40	837,483
09 Aug 24	34.91000 -0.67	35.83	34.21	35.70	1,327,292
08 Aug 24	35.58000 -1.38	37.02	35.06	36.60	1,186,869
07 Aug 24	36.96000 -4.48	38.00	35.54	37.20	3,532,035
06 Aug 24	41.44000 -0.58	42.43	40.71	42.13	444,902
05 Aug 24	42.02000 -1.51	42.87	40.35	42.11	617,836
02 Aug 24	43.53000 -1.49	44.82	43.24	44.50	383,563
01 Aug 24	45.02000 -0.88	46.31	45.02	45.68	333,303
31 Jul 24	45.90000 -0.33	46.71	45.71	46.44	324,910
30 Jul 24	46.23000 +0.39	46.44	45.48	45.82	224,512
29 Jul 24	45.84000 +0.50	45.98	45.26	45.50	208,488
26 Jul 24	45.34000 +1.45	45.50	43.84	43.91	314,633
25 Jul 24	43.89000 -0.55	44.06	43.34	44.05	234,977
24 Jul 24	44.44000 -0.19	44.76	43.95	44.21	272,869
23 Jul 24	44.63000 -0.23	44.92	44.24	44.68	162,069
22 Jul 24	44.86000 +0.89	45.23	44.13	44.17	293,166
19 Jul 24	43.97000 -0.28	44.37	43.64	43.96	291,720
18 Jul 24	44.25000 -0.18	44.99	43.99	44.43	263,348
17 Jul 24	44.43000 +0.96	44.67	43.74	44.21	397,822
16 Jul 24	43.47000 -0.96	44.20	42.53	44.20	472,633
15 Jul 24	44.43000 -0.27	44.43	43.63	44.41	285,534
12 Jul 24	44.70000 +1.36	44.79	43.25	43.73	449,036
11 Jul 24	43.34000 +0.36	43.54	43.01	43.36	228,687
10 Jul 24	42.98000 +0.42	43.29	42.42	42.48	263,701
09 Jul 24	42.56000 -0.30	42.89	42.34	42.80	236,350
08 Jul 24	42.86000 -0.86	43.98	42.81	43.65	296,435
05 Jul 24	43.72000 +0.57	43.82	43.19	43.23	283,722
04 Jul 24	43.15000 -0.30	43.57	42.49	43.45	338,087
03 Jul 24	43.45000 -0.05	43.86	42.41	43.31	581,737
02 Jul 24	43.50000 -0.19	43.75	42.52	43.69	537,638
01 Jul 24	43.69000 +0.82	44.02	42.89	43.54	423,256
28 Jun 24	42.87000 -1.13	43.70	41.80	43.19	860,518
27 Jun 24	44.00000 +0.05	44.05	43.23	43.83	376,526
26 Jun 24	43.95000 +0.00	44.89	43.86	44.08	362,642
25 Jun 24	43.95000 -0.70	44.68	43.72	44.50	305,841
24 Jun 24	44.65000 +0.60	45.17	43.94	44.05	405,298
21 Jun 24	44.05000 -0.43	44.68	43.73	44.64	709,944
20 Jun 24	44.48000 +0.78	44.64	43.67	43.80	302,331
19 Jun 24	43.70000 -0.66	44.58	43.70	44.30	276,835
18 Jun 24	44.36000 -0.66	45.50	44.00	45.38	446,968
17 Jun 24	45.02000 -0.04	45.27	43.35	45.06	429,539
14 Jun 24	45.06000 -1.50	46.69	45.06	46.53	441,857
13 Jun 24	46.56000 -0.73	47.14	46.54	47.13	323,991
12 Jun 24	47.29000 +0.32	47.83	46.80	47.08	279,548
11 Jun 24	46.97000 +0.02	47.66	46.51	46.95	407,423
10 Jun 24	46.95000 -0.52	47.26	46.53	47.03	292,082
07 Jun 24	47.47000 -0.09	47.76	47.00	47.43	368,757
06 Jun 24	47.56000 +0.63	47.89	47.21	47.24	371,448
05 Jun 24	46.93000 -0.66	48.23	46.79	47.86	286,476
04 Jun 24	47.59000 -0.56	48.43	46.82	48.07	427,067
03 Jun 24	48.15000 +0.60	48.55	47.72	48.00	451,200
31 May 24	47.55000 -0.17	47.71	46.90	47.60	787,997
30 May 24	47.72000 +0.82	47.85	46.45	46.66	453,119
29 May 24	46.90000 -0.31	48.04	46.28	46.99	582,794
28 May 24	47.21000 -0.97	48.48	46.97	48.42	342,183
27 May 24	48.18000 +0.45	48.50	47.70	47.80	169,988
24 May 24	47.73000 -0.52	48.34	47.55	47.85	490,571
23 May 24	48.25000 -1.50	49.19	47.51	49.12	555,743
22 May 24	49.75000 -0.21	50.02	49.41	49.77	487,441
21 May 24	49.96000 -0.66	50.62	49.64	50.40	401,759
20 May 24	50.62000 -0.80	51.72	50.62	51.32	238,352
17 May 24	51.42000 -0.32	51.84	50.96	51.50	363,511
16 May 24	51.74000 -0.48	52.68	51.60	52.22	405,686
15 May 24	52.22000 +0.36	52.58	51.08	51.54	467,110
14 May 24	51.86000 +1.22	52.50	50.70	50.70	474,702
13 May 24	50.64000 -0.18	51.98	50.32	51.06	496,270
10 May 24	50.82000 -1.68	53.20	50.60	52.60	717,388
09 May 24	52.50000 +2.36	52.58	49.51	49.88	1,135,894
08 May 24	50.14000 +4.91	51.08	46.59	47.00	2,187,813
07 May 24	45.23000 -0.20	45.79	45.01	45.62	442,019
06 May 24	45.43000 +0.66	45.57	44.71	44.89	424,468
03 May 24	44.77000 +1.97	45.76	43.06	43.09	1,027,976
02 May 24	42.80000 -0.74	43.85	42.71	43.66	622,971
30 Apr 24	43.54000 -0.77	44.69	43.29	44.30	515,753
29 Apr 24	44.31000 +0.60	44.46	43.47	43.83	494,061
26 Apr 24	43.71000 +1.61	44.13	42.41	42.41	681,363
25 Apr 24	42.10000 -0.31	42.36	41.67	42.35	578,578
24 Apr 24	42.41000 -0.53	43.12	42.27	43.10	510,978
23 Apr 24	42.94000 +0.23	43.34	42.68	43.00	393,796
22 Apr 24	42.71000 +0.15	43.41	42.71	42.80	435,526
19 Apr 24	42.56000 -0.56	42.88	42.08	42.72	440,812
18 Apr 24	43.12000 +1.70	43.12	41.55	41.61	678,524
17 Apr 24	41.42000 +1.10	41.47	40.51	40.94	707,296
16 Apr 24	40.32000 -0.36	40.76	39.99	40.36	417,481
15 Apr 24	40.68000 +0.29	41.34	40.45	40.48	566,361
12 Apr 24	40.39000 -2.15	43.00	40.39	43.00	877,330
11 Apr 24	42.54000 +0.31	43.04	42.03	42.05	386,894
10 Apr 24	42.23000 -0.07	43.49	42.15	42.50	494,948
09 Apr 24	42.30000 -0.14	42.78	41.86	42.31	474,899
08 Apr 24	42.44000 +0.30	42.80	41.80	42.13	564,597
05 Apr 24	42.14000 -0.01	42.15	41.40	41.59	549,415
04 Apr 24	42.15000 +0.72	42.18	41.16	41.49	546,576
03 Apr 24	41.43000 +0.12	41.82	40.57	41.20	424,017
02 Apr 24	41.31000 -0.71	42.22	41.22	41.81	569,358
28 Mar 24	42.02000 +0.82	42.04	41.10	41.50	646,092
27 Mar 24	41.20000 -0.05	41.47	40.71	41.25	502,467
26 Mar 24	41.25000 +1.20	41.25	39.96	40.15	661,034
25 Mar 24	40.05000 +0.85	40.06	38.93	39.24	426,974
22 Mar 24	39.20000 -0.61	39.52	38.72	39.03	736,637
21 Mar 24	39.81000 -0.34	40.80	39.36	40.52	904,880
20 Mar 24	40.15000 -0.10	41.21	39.38	39.76	913,691
19 Mar 24	40.25000 -0.57	40.92	39.92	40.73	582,969
18 Mar 24	40.82000 -0.97	42.31	40.37	42.09	750,796
15 Mar 24	41.79000 -0.64	42.64	41.79	42.33	936,614
14 Mar 24	42.43000 +0.13	43.69	42.24	42.35	712,054
13 Mar 24	42.30000 -0.40	42.95	41.86	42.76	560,492
12 Mar 24	42.70000 +0.97	42.78	41.58	41.79	588,358
11 Mar 24	41.73000 +0.26	42.15	41.23	41.25	409,123
08 Mar 24	41.47000 -0.29	41.83	40.95	41.79	465,477
07 Mar 24	41.76000 +0.33	41.86	40.31	41.02	521,372
06 Mar 24	41.43000 +0.14	42.13	40.51	41.21	832,283
05 Mar 24	41.29000 +0.32	41.29	40.22	40.50	489,316
04 Mar 24	40.97000 -0.88	41.85	40.67	41.63	775,500
01 Mar 24	41.85000 -0.62	42.34	41.43	42.30	902,323
29 Feb 24	42.47000 -0.22	43.95	41.02	42.50	1,923,291
28 Feb 24	42.69000 +2.00	43.18	40.73	40.73	1,725,986
27 Feb 24	40.69000 -1.72	44.06	40.34	43.12	1,612,987
26 Feb 24	42.41000 +0.10	42.75	41.66	42.16	680,245
23 Feb 24	42.31000 +0.01	42.52	41.57	42.40	460,531
22 Feb 24	42.30000 +0.12	42.80	42.07	42.32	450,476
21 Feb 24	42.18000 +0.48	42.18	41.27	41.60	525,219
20 Feb 24	41.70000 -0.88	42.41	40.64	42.33	699,056
19 Feb 24	42.58000 +0.37	42.67	41.97	42.28	330,393
16 Feb 24	42.21000 +0.10	43.09	42.13	42.33	743,676
15 Feb 24	42.11000 +0.44	42.85	41.91	42.16	730,508
14 Feb 24	41.67000 +1.37	42.10	40.30	40.30	843,722
13 Feb 24	40.30000 -1.26	41.66	40.05	41.49	559,607
12 Feb 24	41.56000 +1.01	41.76	40.61	40.61	473,318
09 Feb 24	40.55000 -0.08	41.48	40.30	40.74	533,314
08 Feb 24	40.63000 +0.36	40.75	40.00	40.39	765,084
07 Feb 24	40.27000 +0.43	40.33	39.79	39.87	861,875
06 Feb 24	39.84000 +0.36	39.93	38.92	39.37	592,059
05 Feb 24	39.48000 +1.02	40.38	38.61	38.75	1,507,898
02 Feb 24	38.46000 +0.55	38.96	37.42	37.83	915,569
01 Feb 24	37.91000 +0.31	38.56	35.60	36.01	1,654,935
31 Jan 24	37.60000 -0.28	38.18	37.39	37.75	526,314
30 Jan 24	37.88000 -0.12	38.23	37.44	38.15	554,613
29 Jan 24	38.00000 -0.12	38.63	37.78	38.00	702,806
26 Jan 24	38.12000 +0.42	38.76	37.01	37.07	1,053,321
25 Jan 24	37.70000 -0.79	38.30	36.87	37.90	2,254,130
24 Jan 24	38.49000 -4.49	43.78	38.22	43.39	3,655,081
23 Jan 24	42.98000 +0.58	43.51	42.51	42.70	549,051
22 Jan 24	42.40000 +0.35	43.05	42.21	42.42	672,373
19 Jan 24	42.05000 -1.10	44.05	41.84	43.67	993,969
18 Jan 24	43.15000 -0.34	44.41	42.66	44.22	620,327
17 Jan 24	43.49000 -1.47	44.49	42.08	44.10	1,076,691
16 Jan 24	44.96000 -1.64	46.27	44.71	46.02	915,245
15 Jan 24	46.60000 -0.81	47.70	46.42	47.42	365,502
12 Jan 24	47.41000 -0.03	48.33	47.19	47.26	327,719
11 Jan 24	47.44000 -0.04	48.36	47.21	47.95	488,617
10 Jan 24	47.48000 +0.66	47.80	46.92	46.92	455,969
09 Jan 24	46.82000 -0.48	48.05	46.76	47.84	424,076
08 Jan 24	47.30000 +0.33	47.35	45.12	46.75	658,917
05 Jan 24	46.97000 +0.31	47.26	46.26	46.37	543,129
04 Jan 24	46.66000 -2.92	48.80	46.21	48.59	1,079,302
03 Jan 24	49.58000 -0.90	50.40	49.37	50.04	494,038
02 Jan 24	50.48000 -0.04	51.48	50.04	50.86	390,112
29 Dec 23	50.52000 +0.02	50.90	50.30	50.56	134,842
28 Dec 23	50.50000 +0.08	50.68	49.91	50.52	294,747
27 Dec 23	50.42000 +0.52	50.70	50.06	50.30	484,619
22 Dec 23	49.90000 -3.86	51.70	49.90	51.30	990,643
21 Dec 23	53.76000 -0.34	54.66	53.36	53.56	280,324
20 Dec 23	54.10000 +0.18	54.28	53.12	53.84	262,700
19 Dec 23	53.92000 +0.96	54.22	53.06	53.12	320,746
18 Dec 23	52.96000 +0.10	53.08	51.76	52.38	368,665
15 Dec 23	52.86000 -2.20	55.40	52.36	55.22	754,598
14 Dec 23	55.06000 +1.64	55.38	53.78	54.90	814,674
13 Dec 23	53.42000 +0.00	54.14	53.06	53.26	532,383
12 Dec 23	53.42000 -0.28	54.96	53.22	54.00	418,953
11 Dec 23	53.70000 -2.30	56.36	53.58	56.14	667,967
08 Dec 23	56.00000 +0.16	56.70	55.20	55.80	590,345
07 Dec 23	55.84000 -3.34	58.76	54.86	58.76	994,957
06 Dec 23	59.18000 -1.14	60.70	59.18	60.44	650,924
05 Dec 23	60.32000 +0.38	60.94	59.60	59.70	291,868
04 Dec 23	59.94000 +0.34	61.04	59.58	59.74	434,728
01 Dec 23	59.60000 +0.42	60.26	58.86	59.18	432,173
30 Nov 23	59.18000 +0.70	59.50	58.24	58.50	729,573
29 Nov 23	58.48000 +1.98	58.66	56.62	56.62	738,639
28 Nov 23	56.50000 +0.08	56.68	55.66	56.04	289,685
27 Nov 23	56.42000 +0.06	56.68	55.88	56.18	263,212
24 Nov 23	56.36000 -0.44	56.66	55.94	56.66	217,715
23 Nov 23	56.80000 +0.68	57.24	55.72	56.02	265,861
22 Nov 23	56.12000 +1.78	56.24	54.28	54.60	362,042
21 Nov 23	54.34000 +0.10	55.54	53.58	54.18	396,718
20 Nov 23	54.24000 +1.34	54.64	53.00	53.04	341,581
17 Nov 23	52.90000 -0.14	54.22	52.74	53.00	338,629
16 Nov 23	53.04000 -2.58	55.44	53.04	55.12	403,168
15 Nov 23	55.62000 +0.74	55.90	54.60	55.26	365,525
14 Nov 23	54.88000 +2.12	54.88	52.56	52.74	486,190
13 Nov 23	52.76000 -1.60	54.80	52.60	54.64	305,168
10 Nov 23	54.36000 -2.60	56.22	53.98	56.20	681,863
09 Nov 23	56.96000 +0.36	57.38	56.30	56.48	223,372
08 Nov 23	56.60000 +0.44	57.06	55.90	56.22	267,027
07 Nov 23	56.16000 +0.80	56.54	54.04	55.00	249,297
06 Nov 23	55.36000 -0.34	56.08	55.32	55.76	297,575
03 Nov 23	55.70000 +0.44	56.94	55.00	55.50	254,344
02 Nov 23	55.26000 +1.36	56.12	54.48	54.50	340,525
01 Nov 23	53.90000 +0.60	53.96	52.76	53.60	253,378
31 Oct 23	53.30000 +0.36	53.62	52.86	53.10	209,280
30 Oct 23	52.94000 +0.00	53.58	52.70	53.04	140,056
27 Oct 23	52.94000 -0.36	53.48	52.58	53.26	327,461
26 Oct 23	53.30000 -1.62	54.44	53.24	53.30	443,965
25 Oct 23	54.92000 +0.24	54.92	53.44	54.06	515,989
24 Oct 23	54.68000 +3.86	54.96	52.26	52.78	1,011,027
23 Oct 23	50.82000 +0.64	50.90	49.43	50.34	359,274
20 Oct 23	50.18000 -0.38	50.74	49.81	50.50	403,655
19 Oct 23	50.56000 -0.86	51.58	50.42	51.06	337,181
18 Oct 23	51.42000 +0.76	53.04	51.24	52.10	430,251
17 Oct 23	50.66000 -0.26	51.10	49.92	50.92	391,073
16 Oct 23	50.92000 -0.08	51.36	50.38	50.84	537,060
13 Oct 23	51.00000 -1.84	52.62	50.84	52.54	437,332
12 Oct 23	52.84000 -0.90	54.46	52.72	54.16	296,260
11 Oct 23	53.74000 -0.32	54.46	52.98	53.40	330,421
10 Oct 23	54.06000 +1.12	54.54	53.60	53.78	561,761
09 Oct 23	52.94000 -1.16	53.80	52.44	53.30	398,330
06 Oct 23	54.10000 +1.34	54.26	51.40	52.28	699,125
05 Oct 23	52.76000 -6.82	59.74	52.26	59.58	1,798,723
04 Oct 23	59.58000 +0.14	60.14	58.04	58.90	219,441
03 Oct 23	59.44000 +0.02	59.76	58.80	58.96	309,119
02 Oct 23	59.42000 +0.62	60.24	58.72	58.80	403,279
29 Sep 23	58.80000 +3.20	60.34	58.26	59.00	596,845
28 Sep 23	55.60000 -0.74	56.38	54.98	56.00	362,023
27 Sep 23	56.34000 -0.96	57.34	56.14	57.02	260,684
26 Sep 23	57.30000 -0.60	58.08	57.12	57.60	361,158
25 Sep 23	57.90000 -1.60	59.30	57.58	59.30	262,951
22 Sep 23	59.50000 +0.48	59.86	58.74	59.10	162,161
21 Sep 23	59.02000 -0.38	60.26	58.94	58.94	216,698
20 Sep 23	59.40000 -0.06	60.44	59.40	59.54	227,596
19 Sep 23	59.46000 -0.90	60.00	59.06	59.90	258,537
18 Sep 23	60.36000 -0.78	61.96	60.02	61.16	285,947
15 Sep 23	61.14000 +0.04	61.82	60.74	61.66	988,503
14 Sep 23	61.10000 +0.10	61.44	60.00	61.36	307,637
13 Sep 23	61.00000 -0.60	61.48	59.56	61.32	393,295
12 Sep 23	61.60000 -0.40	62.16	61.24	62.00	164,700
11 Sep 23	62.00000 +0.76	62.50	61.60	61.60	276,226
08 Sep 23	61.24000 +0.92	61.54	60.02	60.82	235,542
07 Sep 23	60.32000 -0.96	61.58	59.86	60.88	184,687
06 Sep 23	61.28000 -0.02	62.02	60.76	60.90	361,581
05 Sep 23	61.30000 -0.80	62.50	60.94	61.76	204,878
04 Sep 23	62.10000 -0.06	63.20	61.90	62.28	200,122
01 Sep 23	62.16000 +0.16	62.50	61.30	61.96	212,870
31 Aug 23	62.00000 +0.10	63.10	61.44	61.98	886,850
30 Aug 23	61.90000 +0.18	62.20	60.64	61.62	201,991
29 Aug 23	61.72000 +1.24	61.72	60.48	60.96	207,993
28 Aug 23	60.48000 +0.32	61.04	60.10	60.72	139,528
25 Aug 23	60.16000 -0.24	60.84	59.44	59.90	171,615
24 Aug 23	60.40000 +0.26	61.50	59.96	61.12	304,493
23 Aug 23	60.14000 -2.34	62.92	58.20	62.72	828,545
22 Aug 23	62.48000 +0.06	64.26	61.62	62.76	420,235
21 Aug 23	62.42000 +0.14	63.44	62.18	62.42	225,475
18 Aug 23	62.28000 -1.68	63.60	61.82	63.60	356,164
17 Aug 23	63.96000 -0.32	64.44	63.74	63.80	190,045
16 Aug 23	64.28000 -0.04	64.70	63.84	64.12	196,683
15 Aug 23	64.32000 -0.30	65.56	63.70	64.80	253,238
14 Aug 23	64.62000 -0.36	64.96	64.50	64.74	201,627
11 Aug 23	64.98000 -0.02	65.12	64.30	64.78	358,895
10 Aug 23	65.00000 +1.82	65.98	63.44	63.50	447,339
09 Aug 23	63.18000 +0.24	63.90	63.06	63.74	229,074
08 Aug 23	62.94000 -0.18	63.92	62.88	63.02	286,330
07 Aug 23	63.12000 -0.42	63.38	62.34	63.16	285,842
04 Aug 23	63.54000 +1.86	63.72	61.42	62.00	436,133
03 Aug 23	61.68000 +1.16	61.68	60.00	60.36	364,304
02 Aug 23	60.52000 -0.12	60.68	59.18	59.42	318,913
01 Aug 23	60.64000 -0.80	61.46	59.88	61.46	341,660
31 Jul 23	61.44000 -0.06	61.64	60.54	61.38	250,486
28 Jul 23	61.50000 +0.26	61.96	59.68	60.82	567,807
27 Jul 23	61.24000 +1.92	61.86	59.36	60.52	844,790
26 Jul 23	59.32000 +3.08	60.00	56.00	56.04	869,725
25 Jul 23	56.24000 -0.38	57.58	56.24	56.96	566,290
24 Jul 23	56.62000 -0.16	56.94	55.78	56.70	273,718
21 Jul 23	56.78000 -0.78	57.50	56.40	57.40	299,577
20 Jul 23	57.56000 -1.24	59.12	57.56	58.54	379,833
19 Jul 23	58.80000 +0.96	59.26	57.94	58.16	405,196
18 Jul 23	57.84000 +1.46	57.86	56.14	56.38	337,082
17 Jul 23	56.38000 -0.02	56.48	55.22	55.90	282,951
14 Jul 23	56.40000 -0.30	56.74	56.02	56.42	276,113
13 Jul 23	56.70000 +0.74	57.20	56.02	56.16	338,070
12 Jul 23	55.96000 +1.56	56.22	54.26	54.74	357,358
11 Jul 23	54.40000 +2.06	54.50	52.84	52.86	349,672
10 Jul 23	52.34000 +0.40	52.40	51.44	51.84	266,784
07 Jul 23	51.94000 +0.02	52.28	51.30	52.00	277,410
06 Jul 23	51.92000 -1.98	53.30	51.46	52.98	438,797
05 Jul 23	53.90000 -0.66	54.00	53.32	53.90	273,758
04 Jul 23	54.56000 +0.54	55.02	53.90	54.00	158,969
03 Jul 23	54.02000 -1.10	55.26	53.78	55.12	345,508
30 Jun 23	55.12000 +1.74	55.18	52.90	53.50	563,797
29 Jun 23	53.38000 -0.22	53.84	52.84	53.70	350,576
28 Jun 23	53.60000 +0.10	54.60	53.24	54.00	444,445
27 Jun 23	53.50000 +0.36	53.60	52.70	52.98	373,606
26 Jun 23	53.14000 +1.24	53.56	51.54	52.18	503,056
23 Jun 23	51.90000 -0.40	53.56	51.60	52.28	819,037
22 Jun 23	52.30000 +4.74	52.64	46.97	47.16	824,429
21 Jun 23	47.56000 -1.15	48.76	47.52	48.64	607,967
20 Jun 23	48.71000 -0.67	49.11	48.36	49.03	370,276
19 Jun 23	49.38000 -1.24	50.34	49.38	50.34	354,173
16 Jun 23	50.62000 +0.02	51.40	50.30	50.96	976,042
15 Jun 23	50.60000 -1.10	52.50	50.12	51.84	504,653
14 Jun 23	51.70000 +0.38	51.98	50.96	51.10	558,204
13 Jun 23	51.32000 +0.72	51.38	50.34	51.02	525,532
12 Jun 23	50.60000 +1.35	51.00	49.52	49.58	611,881
09 Jun 23	49.25000 +1.47	49.34	47.90	48.06	577,949
08 Jun 23	47.78000 -0.23	48.12	47.16	47.57	444,166
07 Jun 23	48.01000 +1.07	48.81	47.05	47.06	687,784
06 Jun 23	46.94000 +0.33	47.12	46.11	46.26	330,655
05 Jun 23	46.61000 -0.60	47.26	46.61	47.13	303,225
02 Jun 23	47.21000 +2.82	47.24	45.22	45.28	735,782
01 Jun 23	44.39000 -0.13	44.94	43.90	44.94	300,541
31 May 23	44.52000 -0.90	45.19	44.46	45.19	872,330
30 May 23	45.42000 +0.73	46.05	44.85	44.90	463,465
29 May 23	44.69000 -0.34	45.68	44.54	45.50	192,266
26 May 23	45.03000 +0.67	45.20	43.81	44.36	415,896
25 May 23	44.36000 -1.20	45.09	44.17	45.00	491,213
24 May 23	45.56000 -1.40	46.83	45.08	46.83	690,332
23 May 23	46.96000 -0.48	47.60	46.91	47.34	623,948
22 May 23	47.44000 +0.73	48.20	46.43	46.54	505,062
19 May 23	46.71000 -2.76	50.30	46.22	49.71	1,058,515
18 May 23	49.47000 +0.12	49.93	48.88	49.80	225,947
17 May 23	49.35000 -0.79	49.75	48.98	49.73	377,593
16 May 23	50.14000 -1.14	51.36	49.95	51.32	275,958
15 May 23	51.28000 -0.44	52.00	50.74	51.90	216,381
12 May 23	51.72000 +0.56	52.04	51.36	51.68	441,658
11 May 23	51.16000 +0.50	52.08	50.80	50.80	337,027
10 May 23	50.66000 -0.18	51.26	50.20	50.92	257,902
09 May 23	50.84000 -1.74	52.80	50.68	52.64	455,811
08 May 23	52.58000 +0.72	52.58	51.68	51.94	268,560
05 May 23	51.86000 +0.66	52.58	51.36	51.70	394,114
04 May 23	51.20000 -0.30	51.58	50.54	51.46	532,286
03 May 23	51.50000 -0.28	52.46	51.50	52.10	252,937
02 May 23	51.78000 -1.18	53.76	51.70	53.12	387,213
28 Apr 23	52.96000 +0.96	52.96	51.72	52.02	531,824
27 Apr 23	52.00000 -3.62	55.36	51.48	55.34	1,092,966
26 Apr 23	55.62000 -1.48	56.46	54.62	55.80	686,707
25 Apr 23	57.10000 +0.50	57.34	56.16	56.44	605,054
24 Apr 23	56.60000 +0.24	57.46	56.10	56.20	344,778
21 Apr 23	56.36000 +0.90	56.58	55.16	55.22	422,032
20 Apr 23	55.46000 -0.28	55.60	54.74	55.52	231,763
19 Apr 23	55.74000 -0.04	55.90	55.16	55.48	207,591
18 Apr 23	55.78000 +0.34	56.52	55.36	55.70	314,686
17 Apr 23	55.44000 -1.26	57.00	55.44	56.78	223,881
14 Apr 23	56.70000 +1.84	57.48	55.12	55.20	409,884
13 Apr 23	54.86000 +0.86	55.16	54.48	54.62	259,488
12 Apr 23	54.00000 -1.48	55.56	54.00	55.38	365,934
11 Apr 23	55.48000 +1.80	55.54	54.08	54.26	411,885
06 Apr 23	53.68000 -0.56	54.48	53.02	54.12	313,146
05 Apr 23	54.24000 -0.88	55.18	54.00	55.14	360,243
04 Apr 23	55.12000 -0.34	55.96	54.90	55.72	321,399
03 Apr 23	55.46000 -1.40	56.76	55.46	56.60	464,785
31 Mar 23	56.86000 +1.04	56.88	55.86	55.92	438,031
30 Mar 23	55.82000 +1.32	56.04	54.98	54.98	416,486
29 Mar 23	54.50000 +1.68	54.90	53.28	53.32	341,805
28 Mar 23	52.82000 +0.30	53.56	52.42	53.00	287,331
27 Mar 23	52.52000 +0.10	53.40	52.44	53.22	279,351
24 Mar 23	52.42000 -1.36	53.82	52.24	53.66	525,418
23 Mar 23	53.78000 +0.16	53.80	52.76	53.30	228,169
22 Mar 23	53.62000 -0.24	54.12	53.40	53.88	377,829
21 Mar 23	53.86000 +1.84	54.20	52.42	52.44	547,845
20 Mar 23	52.02000 +1.24	52.52	49.81	50.38	315,645
17 Mar 23	50.78000 -1.34	52.56	50.38	52.40	509,943
16 Mar 23	52.12000 +1.30	52.26	50.46	51.80	470,420
15 Mar 23	50.82000 -1.56	52.26	50.30	52.20	576,919
14 Mar 23	52.38000 -0.20	53.00	51.56	52.44	424,992
13 Mar 23	52.58000 -0.34	53.42	51.80	53.18	507,319
10 Mar 23	52.92000 -0.72	53.14	52.16	52.54	442,059
09 Mar 23	53.64000 -0.02	53.72	52.32	53.70	476,438
08 Mar 23	53.66000 -0.34	53.96	52.82	53.66	419,850
07 Mar 23	54.00000 -1.58	55.38	53.82	54.70	548,110
06 Mar 23	55.58000 -1.18	57.06	54.80	57.00	604,910
03 Mar 23	56.76000 +0.38	57.76	56.66	56.80	722,583
02 Mar 23	56.38000 +0.08	56.80	54.72	55.52	667,823
01 Mar 23	56.30000 -4.10	61.24	56.24	58.98	1,112,282
28 Feb 23	60.40000 -0.86	60.68	59.40	59.74	564,351
27 Feb 23	61.26000 +1.06	62.06	60.82	60.98	285,094
24 Feb 23	60.20000 +0.20	61.32	59.48	60.80	514,791
23 Feb 23	60.00000 -0.20	61.30	59.98	60.24	350,296
22 Feb 23	60.20000 +0.46	60.38	58.70	59.52	284,508
21 Feb 23	59.74000 -1.72	61.46	59.60	61.34	236,656
20 Feb 23	61.46000 +0.14	62.02	61.26	61.60	150,068
17 Feb 23	61.32000 -1.44	62.26	61.24	61.84	331,089
16 Feb 23	62.76000 +0.82	64.10	62.04	62.50	264,718
15 Feb 23	61.94000 +0.94	62.04	60.82	61.20	247,406
14 Feb 23	61.00000 -0.46	62.00	60.46	61.64	334,931
13 Feb 23	61.46000 +0.72	61.62	60.70	60.94	249,135
10 Feb 23	60.74000 -2.92	62.76	60.02	61.80	498,910
09 Feb 23	63.66000 +0.30	64.28	63.42	63.76	293,581
08 Feb 23	63.36000 -0.40	65.22	63.36	64.48	464,190
07 Feb 23	63.76000 -1.08	65.42	63.72	65.08	418,810
06 Feb 23	64.84000 -2.38	66.72	64.58	66.26	407,836
03 Feb 23	67.22000 +0.82	67.34	65.28	65.76	535,332
02 Feb 23	66.40000 +4.62	66.66	62.38	62.40	704,023
01 Feb 23	61.78000 -0.58	62.64	61.38	62.42	251,147
31 Jan 23	62.36000 +0.16	62.42	61.28	61.86	524,825
30 Jan 23	62.20000 +1.34	62.36	59.50	60.52	499,478
27 Jan 23	60.86000 +1.16	60.92	59.00	59.20	559,424
26 Jan 23	59.70000 -1.52	62.06	59.60	61.98	759,748
25 Jan 23	61.22000 -1.06	62.34	61.12	62.12	306,282
24 Jan 23	62.28000 -0.36	63.02	61.90	62.72	377,596
23 Jan 23	62.64000 +1.00	63.10	61.86	62.12	363,935
20 Jan 23	61.64000 +0.10	62.30	61.24	61.76	368,715
19 Jan 23	61.54000 -1.36	62.68	61.42	62.40	339,515
18 Jan 23	62.90000 -0.94	63.94	62.56	63.94	345,826
17 Jan 23	63.84000 +0.30	64.38	62.70	63.12	429,293
16 Jan 23	63.54000 +0.94	63.74	61.86	62.84	395,647
13 Jan 23	62.60000 -0.46	63.48	61.90	63.24	419,025
12 Jan 23	63.06000 -0.74	64.24	62.12	63.74	474,108
11 Jan 23	63.80000 +1.80	65.16	62.72	63.28	476,819
10 Jan 23	62.00000 -1.10	62.66	61.22	62.50	358,420
09 Jan 23	63.10000 +1.10	63.74	62.08	62.14	686,377
06 Jan 23	62.00000 +1.18	62.00	60.24	60.70	296,544
05 Jan 23	60.82000 +1.26	60.94	59.06	59.36	504,289
04 Jan 23	59.56000 +2.80	60.00	57.20	57.50	438,898
03 Jan 23	56.76000 +0.24	57.86	56.14	56.14	422,176
02 Jan 23	56.52000 -0.18	57.46	56.12	56.94	178,885
30 Dec 22	56.70000 +0.14	56.90	55.90	56.36	163,720
29 Dec 22	56.56000 +1.32	56.56	54.88	55.24	197,930
28 Dec 22	55.24000 +0.00	56.06	55.24	55.28	298,631
27 Dec 22	55.24000 +0.40	55.62	54.80	55.62	179,061
23 Dec 22	54.84000 -0.16	55.72	54.32	54.94	241,517
22 Dec 22	55.00000 -0.60	55.94	54.60	55.60	543,480
21 Dec 22	55.60000 +4.80	55.82	52.80	52.84	789,377
20 Dec 22	50.80000 -0.84	51.52	50.46	50.98	453,879
19 Dec 22	51.64000 -0.70	52.76	51.06	52.52	373,561
16 Dec 22	52.34000 +0.72	52.34	50.36	51.28	4,235,197
15 Dec 22	51.62000 -3.00	53.86	51.52	53.86	708,626
14 Dec 22	54.62000 +0.62	54.76	53.30	53.62	414,147
13 Dec 22	54.00000 +2.26	54.86	51.62	51.84	702,255
12 Dec 22	51.74000 -0.34	52.04	50.92	51.50	363,877
09 Dec 22	52.08000 +1.10	52.82	50.92	50.92	565,969
08 Dec 22	50.98000 +0.26	51.38	50.32	50.70	620,320
07 Dec 22	50.72000 +1.34	50.86	48.80	48.84	669,008
06 Dec 22	49.38000 -0.44	50.76	48.80	49.48	642,362
05 Dec 22	49.82000 -0.50	50.74	49.70	50.58	519,989
02 Dec 22	50.32000 +0.12	51.00	49.31	49.77	419,354
01 Dec 22	50.20000 +1.50	51.12	49.56	50.32	620,237
30 Nov 22	48.70000 +0.85	49.21	48.12	48.89	895,836
29 Nov 22	47.85000 -0.80	49.40	47.56	49.03	632,207
28 Nov 22	48.65000 -1.12	50.04	48.64	49.46	404,198
25 Nov 22	49.77000 -0.85	50.40	49.48	50.40	252,228
24 Nov 22	50.62000 +0.99	50.88	49.28	49.73	230,237
23 Nov 22	49.63000 -0.11	50.26	48.88	50.20	320,518
22 Nov 22	49.74000 -0.18	49.96	48.85	49.57	411,674
21 Nov 22	49.92000 -1.52	51.48	49.92	51.20	386,882
18 Nov 22	51.44000 -0.20	52.16	50.34	52.00	576,304
17 Nov 22	51.64000 -1.00	53.10	51.28	52.80	418,038
16 Nov 22	52.64000 +0.12	53.42	52.24	52.40	690,887
15 Nov 22	52.52000 +1.14	54.00	50.92	51.60	873,321
14 Nov 22	51.38000 -0.56	52.32	50.78	52.20	544,228
11 Nov 22	51.94000 +4.03	51.94	49.51	49.73	817,143
10 Nov 22	47.91000 +2.08	48.31	44.26	45.44	1,135,876
09 Nov 22	45.83000 +0.25	46.11	44.48	45.30	982,193
08 Nov 22	45.58000 -0.64	46.26	45.10	46.18	1,065,248
07 Nov 22	46.22000 +0.14	47.57	45.74	46.10	1,038,067
04 Nov 22	46.08000 -0.23	49.17	41.31	46.70	2,608,861
03 Nov 22	46.31000 -0.55	46.73	45.48	46.12	452,832
02 Nov 22	46.86000 +0.43	47.23	45.87	46.65	552,544
01 Nov 22	46.43000 +1.62	47.09	45.67	45.75	544,125
31 Oct 22	44.81000 -0.97	46.41	44.45	46.29	462,745
28 Oct 22	45.78000 -0.18	45.96	44.75	45.20	434,547
27 Oct 22	45.96000 -1.05	47.72	45.57	47.02	548,352
26 Oct 22	47.01000 +0.19	47.70	45.15	47.00	1,143,927
25 Oct 22	46.82000 +2.16	46.90	43.23	44.06	843,426
24 Oct 22	44.66000 +0.81	45.19	43.84	44.77	716,350
21 Oct 22	43.85000 -3.45	45.88	42.97	45.20	1,051,696
20 Oct 22	47.30000 +0.49	47.68	45.78	46.40	390,904
19 Oct 22	46.81000 -1.35	48.19	46.71	48.19	283,747
18 Oct 22	48.16000 +0.51	49.52	48.02	48.79	489,060
17 Oct 22	47.65000 +1.27	48.42	45.65	46.50	502,865
14 Oct 22	46.38000 -0.07	47.90	45.90	47.63	479,973
13 Oct 22	46.45000 -0.43	47.21	44.28	46.70	647,497
12 Oct 22	46.88000 -0.61	47.93	46.83	47.39	377,784
11 Oct 22	47.49000 +0.67	47.75	46.54	46.54	424,915
10 Oct 22	46.82000 -0.74	48.52	45.96	46.23	741,255
07 Oct 22	47.56000 -2.56	50.20	47.39	49.57	688,079
06 Oct 22	50.12000 +0.74	51.36	49.79	50.14	638,501
05 Oct 22	49.38000 -1.06	51.24	49.11	50.24	373,718
04 Oct 22	50.44000 +2.87	50.72	47.76	48.31	848,189
03 Oct 22	47.57000 -0.40	47.71	45.64	47.34	820,158
30 Sep 22	47.97000 -2.91	49.61	46.46	49.31	1,146,095
29 Sep 22	50.88000 -2.26	52.88	50.68	52.88	765,822
28 Sep 22	53.14000 +1.22	53.24	50.76	51.06	620,769
27 Sep 22	51.92000 -0.86	54.00	51.46	54.00	567,712
26 Sep 22	52.78000 -0.36	54.20	52.42	52.42	439,317
23 Sep 22	53.14000 -1.04	54.28	51.60	54.28	613,686
22 Sep 22	54.18000 -2.88	56.38	54.06	55.34	485,704
21 Sep 22	57.06000 +1.38	57.06	54.88	55.20	456,639
20 Sep 22	55.68000 -2.00	58.88	55.68	58.10	549,071
19 Sep 22	57.68000 +0.30	58.16	56.60	57.18	198,004
16 Sep 22	57.38000 +0.08	57.64	55.66	56.46	767,496
15 Sep 22	57.30000 -3.36	60.96	56.86	60.70	611,259
14 Sep 22	60.66000 -0.26	61.40	59.68	60.42	355,203
13 Sep 22	60.92000 -1.56	63.78	60.56	62.66	421,722
12 Sep 22	62.48000 +2.10	62.78	60.42	61.06	308,016
09 Sep 22	60.38000 +1.40	60.80	58.74	58.86	324,930
08 Sep 22	58.98000 -0.84	60.40	57.50	60.30	453,197
07 Sep 22	59.82000 -1.00	60.38	58.30	60.00	384,106
06 Sep 22	60.82000 +0.32	61.26	60.00	60.32	334,791
05 Sep 22	60.50000 -0.82	60.82	59.20	59.50	295,840
02 Sep 22	61.32000 +2.10	61.32	59.30	60.40	410,342
01 Sep 22	59.22000 -1.80	60.40	58.84	60.40	347,861
31 Aug 22	61.02000 -1.30	62.76	60.80	62.76	503,117
30 Aug 22	62.32000 +1.86	63.22	60.60	60.60	451,011
29 Aug 22	60.46000 -1.64	61.94	60.44	60.82	210,000
26 Aug 22	62.10000 -2.04	64.84	61.72	64.62	453,792
25 Aug 22	64.14000 -0.04	64.72	63.50	64.56	249,290
24 Aug 22	64.18000 +1.58	64.18	61.64	62.44	334,671
23 Aug 22	62.60000 -1.22	64.02	62.18	63.20	318,674
22 Aug 22	63.82000 -1.90	65.72	63.46	65.40	629,017
19 Aug 22	65.72000 -1.20	67.30	65.58	66.20	399,288
18 Aug 22	66.92000 -0.74	68.40	66.30	67.90	275,534
17 Aug 22	67.66000 -1.58	70.88	67.34	69.78	380,118
16 Aug 22	69.24000 +0.38	69.40	68.20	69.12	378,023
15 Aug 22	68.86000 +0.04	69.30	68.26	69.20	304,883
12 Aug 22	68.82000 +0.46	68.98	67.54	68.16	278,348
11 Aug 22	68.36000 +0.60	68.88	66.76	68.22	316,968
10 Aug 22	67.76000 +3.36	67.84	63.06	63.72	414,134
09 Aug 22	64.40000 -3.08	67.80	64.12	67.42	435,146
08 Aug 22	67.48000 +0.28	67.98	66.82	67.50	441,389
05 Aug 22	67.20000 -1.94	69.54	67.04	68.82	373,530
04 Aug 22	69.14000 +1.72	69.50	67.50	67.50	491,674
03 Aug 22	67.42000 +2.60	67.42	63.94	64.30	433,729
02 Aug 22	64.82000 -2.52	66.70	64.32	66.70	472,969
01 Aug 22	67.34000 +1.72	67.72	64.78	65.42	568,074
29 Jul 22	65.62000 -0.52	66.28	64.98	65.64	492,117
28 Jul 22	66.14000 +2.14	66.94	63.92	64.64	786,371
27 Jul 22	64.00000 -2.74	67.94	63.12	67.06	880,188
26 Jul 22	66.74000 -2.28	68.78	66.64	67.90	297,828
25 Jul 22	69.02000 -1.38	70.32	68.96	69.82	276,762
22 Jul 22	70.40000 +0.04	71.60	69.38	70.20	287,747
21 Jul 22	70.36000 +2.26	70.40	67.82	68.00	548,669
20 Jul 22	68.10000 +0.54	68.88	67.42	68.22	377,342
19 Jul 22	67.56000 +2.32	67.56	64.10	64.56	401,090
18 Jul 22	65.24000 +1.54	65.66	63.84	63.84	375,306
15 Jul 22	63.70000 +0.92	63.70	61.70	62.88	494,203
14 Jul 22	62.78000 -1.64	65.28	62.00	64.26	343,966
13 Jul 22	64.42000 -0.16	65.46	62.72	64.40	289,364
12 Jul 22	64.58000 -0.58	64.84	63.16	64.60	218,056
11 Jul 22	65.16000 -0.82	65.78	63.72	64.62	185,167
08 Jul 22	65.98000 -0.34	66.58	64.98	66.30	273,269
07 Jul 22	66.32000 +2.76	66.42	63.98	64.26	477,456
06 Jul 22	63.56000 +2.54	63.88	61.48	62.24	430,847
05 Jul 22	61.02000 -0.54	62.52	59.24	62.00	475,936
04 Jul 22	61.56000 -0.74	62.58	61.34	62.28	216,816
01 Jul 22	62.30000 -0.54	63.16	61.46	62.28	323,863
30 Jun 22	62.84000 -1.08	62.84	60.94	62.54	353,488
29 Jun 22	63.92000 -0.56	64.16	62.58	63.44	266,965
28 Jun 22	64.48000 -1.46	66.70	64.48	66.46	484,181
27 Jun 22	65.94000 -0.94	68.46	65.56	67.54	489,558
24 Jun 22	66.88000 +2.82	68.14	63.76	64.64	638,200
23 Jun 22	64.06000 -0.24	64.30	62.60	63.70	801,972
22 Jun 22	64.30000 -0.60	65.12	63.28	63.68	412,450
21 Jun 22	64.90000 +0.16	66.70	64.86	65.18	307,846
20 Jun 22	64.74000 -0.28	65.84	64.02	65.80	310,120
17 Jun 22	65.02000 -0.38	66.72	64.98	65.78	811,007
16 Jun 22	65.40000 -2.36	67.40	64.80	67.30	488,816
15 Jun 22	67.76000 +1.66	68.48	66.70	67.00	562,505
14 Jun 22	66.10000 -0.40	66.98	66.02	66.76	492,495
13 Jun 22	66.50000 -2.80	68.58	66.38	67.82	471,318
10 Jun 22	69.30000 -1.18	71.36	68.96	69.98	737,571
09 Jun 22	70.48000 -1.90	72.64	70.40	71.52	607,471
08 Jun 22	72.38000 +1.48	72.38	70.74	71.62	449,788
07 Jun 22	70.90000 -0.14	71.30	69.30	70.28	431,717
06 Jun 22	71.04000 +0.66	71.38	70.38	71.14	278,377
03 Jun 22	70.38000 -0.42	71.98	70.36	71.62	270,279
02 Jun 22	70.80000 +2.60	70.80	68.40	68.44	447,304
01 Jun 22	68.20000 -1.02	69.84	67.76	69.68	530,897
31 May 22	69.22000 -0.24	70.36	68.08	69.22	961,568
30 May 22	69.46000 +2.90	69.70	67.44	67.62	593,398
27 May 22	66.56000 +2.30	66.56	64.08	64.60	724,461
26 May 22	64.26000 +3.08	64.68	61.16	61.20	546,894
25 May 22	61.18000 +0.70	61.50	57.94	61.24	740,298
24 May 22	60.48000 -2.42	62.42	60.30	61.50	540,558
23 May 22	62.90000 +0.82	64.08	62.26	63.56	393,750
20 May 22	62.08000 +0.08	63.06	61.00	62.20	542,326
19 May 22	62.00000 -0.94	62.10	60.50	61.90	365,537
18 May 22	62.94000 -3.32	66.70	62.86	66.40	544,369
17 May 22	66.26000 +1.16	67.58	65.08	65.40	327,912
16 May 22	65.10000 -0.52	65.78	64.32	65.38	321,399
13 May 22	65.62000 +1.50	65.62	64.32	64.68	377,935
12 May 22	64.12000 -1.64	64.40	61.04	62.80	597,771
11 May 22	65.76000 +3.04	66.34	63.24	63.76	593,686
10 May 22	62.72000 -0.58	64.40	62.56	64.22	534,520
09 May 22	63.30000 -3.04	65.84	63.30	65.44	496,450
06 May 22	66.34000 -1.08	66.78	64.90	66.54	724,244
05 May 22	67.42000 -3.16	73.52	67.42	72.52	633,394
04 May 22	70.58000 -0.34	70.94	69.88	70.24	390,475
03 May 22	70.92000 +0.14	72.56	70.42	72.26	401,861
02 May 22	70.78000 +0.10	71.40	66.80	69.76	419,329
29 Apr 22	70.68000 +2.22	71.76	69.40	69.80	568,805
28 Apr 22	68.46000 +1.18	69.74	67.00	68.60	500,339
27 Apr 22	67.28000 -1.90	71.28	66.88	69.24	783,229
26 Apr 22	69.18000 -2.18	72.28	69.14	71.72	681,690
25 Apr 22	71.36000 -3.36	74.32	71.28	72.74	571,015
22 Apr 22	74.72000 -3.08	76.70	74.64	76.32	326,348
21 Apr 22	77.80000 +0.54	78.56	76.92	77.58	330,931
20 Apr 22	77.26000 +1.82	77.78	75.12	75.46	337,356
19 Apr 22	75.44000 +0.08	75.94	73.60	74.58	271,922
14 Apr 22	75.36000 +1.48	75.42	74.30	74.86	356,122
13 Apr 22	73.88000 +0.12	74.18	71.86	73.12	406,748
12 Apr 22	73.76000 +1.46	74.50	70.84	71.14	496,199
11 Apr 22	72.30000 -3.14	74.56	72.30	74.46	402,555
08 Apr 22	75.44000 +2.14	75.44	73.94	74.92	470,264
07 Apr 22	73.30000 -0.72	75.00	73.20	74.24	400,940
06 Apr 22	74.02000 -3.80	77.96	73.52	77.68	550,673
05 Apr 22	77.82000 -1.02	79.64	77.48	78.78	225,336
04 Apr 22	78.84000 +1.92	78.90	76.38	77.32	315,286
01 Apr 22	76.92000 -0.52	77.88	75.86	77.48	284,722
31 Mar 22	77.44000 -0.96	79.74	77.08	79.20	430,498
30 Mar 22	78.40000 -1.06	80.00	77.72	79.74	376,496
29 Mar 22	79.46000 +2.74	80.00	76.86	78.30	620,210
28 Mar 22	76.72000 +0.36	77.78	76.24	76.98	269,965
25 Mar 22	76.36000 +0.02	77.96	76.02	76.38	294,508
24 Mar 22	76.34000 -0.94	78.10	75.50	77.24	351,283
23 Mar 22	77.28000 -0.80	79.26	76.78	78.76	337,653
22 Mar 22	78.08000 +2.44	78.74	76.10	76.10	477,123
21 Mar 22	75.64000 -2.62	78.68	74.72	78.10	417,351
18 Mar 22	78.26000 +1.80	78.26	75.10	76.32	740,746
17 Mar 22	76.46000 +0.16	77.22	75.58	77.04	570,494
16 Mar 22	76.30000 +4.44	77.26	73.70	73.80	646,755
15 Mar 22	71.86000 -0.06	72.72	68.88	71.00	505,043
14 Mar 22	71.92000 +1.24	73.26	70.62	72.00	523,111
11 Mar 22	70.68000 +0.78	73.06	68.68	69.84	664,187
10 Mar 22	69.90000 -4.06	74.00	69.90	73.90	739,669
09 Mar 22	73.96000 +7.92	73.96	68.28	69.62	1,028,535
08 Mar 22	66.04000 +1.06	68.24	63.46	63.50	998,079
07 Mar 22	64.98000 -2.70	67.46	62.38	65.70	1,041,658
04 Mar 22	67.68000 -6.66	73.54	67.68	73.24	913,829
03 Mar 22	74.34000 -2.76	77.68	74.26	76.72	463,502
02 Mar 22	77.10000 +0.66	77.90	74.64	74.92	780,948
01 Mar 22	76.44000 -5.54	81.44	76.20	81.30	815,822
28 Feb 22	81.98000 +0.12	82.12	78.92	79.74	777,857
25 Feb 22	81.86000 -1.16	84.36	80.86	83.88	932,531
24 Feb 22	83.02000 -3.86	85.16	81.84	84.36	788,003
23 Feb 22	86.88000 -1.76	88.76	85.44	86.90	594,179
22 Feb 22	88.64000 -1.08	90.02	87.78	88.50	574,804
21 Feb 22	89.72000 -0.58	91.26	88.46	91.04	374,578
18 Feb 22	90.30000 -0.06	91.00	89.22	90.10	414,437
17 Feb 22	90.36000 +0.20	91.74	90.22	90.48	407,413
16 Feb 22	90.16000 +0.02	91.20	89.52	90.20	409,192
15 Feb 22	90.14000 +2.26	90.16	87.28	87.50	365,407
14 Feb 22	87.88000 -0.68	87.88	85.76	87.06	467,744
11 Feb 22	88.56000 -2.04	89.96	88.56	89.36	385,438
10 Feb 22	90.60000 -0.76	92.26	89.38	91.64	280,421
09 Feb 22	91.36000 +1.20	92.30	90.92	91.00	325,546
08 Feb 22	90.16000 -1.34	91.58	89.20	91.58	377,538
07 Feb 22	91.50000 +0.04	92.46	90.98	91.92	244,302
04 Feb 22	91.46000 -1.46	93.44	91.04	92.98	413,150
03 Feb 22	92.92000 -1.82	94.94	92.50	94.70	371,267
02 Feb 22	94.74000 -0.34	96.16	94.74	95.58	267,756
01 Feb 22	95.08000 +0.88	95.92	94.50	94.66	307,001
31 Jan 22	94.20000 +2.26	94.24	92.76	93.08	368,201
28 Jan 22	91.94000 -0.60	93.38	90.20	92.32	375,146
27 Jan 22	92.54000 +0.52	93.02	90.16	90.16	387,076
26 Jan 22	92.02000 +1.42	92.70	91.18	91.30	371,153
25 Jan 22	90.60000 -0.76	92.84	90.06	92.66	332,221
24 Jan 22	91.36000 -2.44	94.28	90.50	93.02	440,588
21 Jan 22	93.80000 -1.72	95.12	92.86	94.20	506,715
20 Jan 22	95.52000 +1.16	98.44	94.70	96.80	701,739
19 Jan 22	94.36000 +1.02	95.76	91.94	92.10	511,995
18 Jan 22	93.34000 -0.38	94.28	91.48	93.80	447,496
17 Jan 22	93.72000 +0.56	93.72	92.14	93.50	808,052
14 Jan 22	93.16000 -2.66	94.82	93.10	94.50	368,090
13 Jan 22	95.82000 -1.86	97.64	95.00	97.22	383,327
12 Jan 22	97.68000 -0.72	99.60	97.08	99.42	322,880
11 Jan 22	98.40000 +1.24	100.10	97.68	98.26	385,815
10 Jan 22	97.16000 -2.94	100.25	96.28	100.05	526,065
07 Jan 22	100.10000 -2.65	102.55	99.50	102.45	409,749
06 Jan 22	102.75000 -5.05	106.20	102.55	106.10	478,135
05 Jan 22	107.80000 -0.20	109.15	107.25	107.65	217,985
04 Jan 22	108.00000 +0.85	109.25	107.50	107.50	276,364
03 Jan 22	107.15000 -0.35	108.40	106.85	107.65	216,854
30 Dec 21	107.50000 +0.45	108.10	107.10	107.10	109,363
29 Dec 21	107.05000 +0.25	107.75	106.30	106.80	151,861
28 Dec 21	106.80000 +1.15	107.00	105.35	105.45	108,339
27 Dec 21	105.65000 +0.05	105.70	104.45	105.20	102,368
23 Dec 21	105.60000 +0.50	105.80	104.30	105.35	165,894
22 Dec 21	105.10000 +2.25	105.10	102.75	103.20	219,764
21 Dec 21	102.85000 +0.70	103.90	102.15	103.40	239,659
20 Dec 21	102.15000 -0.90	102.90	100.75	101.65	271,299
17 Dec 21	103.05000 -1.75	105.40	102.45	104.15	536,224
16 Dec 21	104.80000 +0.25	106.95	104.60	106.40	428,171
15 Dec 21	104.55000 +1.45	105.05	102.85	103.15	242,326
14 Dec 21	103.10000 -2.65	106.60	102.65	106.10	324,309
13 Dec 21	105.75000 -0.75	107.25	105.70	106.75	215,191
10 Dec 21	106.50000 -1.55	107.75	106.45	107.00	245,178
09 Dec 21	108.05000 -0.35	109.15	107.10	108.90	249,518
08 Dec 21	108.40000 -1.40	110.15	108.25	109.85	255,100
07 Dec 21	109.80000 +3.80	109.95	107.10	107.15	393,365
06 Dec 21	106.00000 +1.85	106.50	104.45	104.80	266,586
03 Dec 21	104.15000 -1.45	106.70	103.60	106.50	240,652
02 Dec 21	105.60000 -2.60	107.05	105.05	107.00	335,642
01 Dec 21	108.20000 +1.45	108.55	105.20	107.70	382,889
30 Nov 21	106.75000 +0.40	108.40	104.60	104.70	571,433
29 Nov 21	106.35000 +2.40	106.90	105.15	105.20	370,674
26 Nov 21	103.95000 -4.75	106.60	103.80	105.00	425,719
25 Nov 21	108.70000 +0.10	109.60	107.70	109.10	158,591
24 Nov 21	108.60000 -1.85	111.10	106.75	110.55	373,571
23 Nov 21	110.45000 -3.35	113.00	110.35	113.00	350,261
22 Nov 21	113.80000 -0.90	115.25	113.80	115.05	193,029
19 Nov 21	114.70000 +0.10	115.40	114.10	114.85	343,101
18 Nov 21	114.60000 +1.10	114.60	113.35	113.40	237,681
17 Nov 21	113.50000 +0.10	114.10	112.90	113.35	270,599
16 Nov 21	113.40000 +1.90	113.70	111.50	111.60	247,798
15 Nov 21	111.50000 +0.20	112.45	110.85	111.35	145,372
12 Nov 21	111.30000 +1.55	111.45	109.50	109.65	175,787
11 Nov 21	109.75000 -0.75	110.55	108.55	110.30	273,788
10 Nov 21	110.50000 -1.00	111.25	107.95	111.25	320,761
09 Nov 21	111.50000 +0.60	111.95	109.95	110.55	183,316
08 Nov 21	110.90000 -1.40	112.75	110.90	112.05	172,466
05 Nov 21	112.30000 +1.25	113.35	110.95	111.05	298,267
04 Nov 21	111.05000 +1.85	111.40	109.90	110.30	345,453
03 Nov 21	109.20000 +1.75	109.60	107.35	107.45	315,277
02 Nov 21	107.45000 +0.75	107.75	105.90	106.55	234,846
01 Nov 21	106.70000 -0.60	108.30	106.50	107.75	231,010
29 Oct 21	107.30000 +0.35	107.30	105.70	106.35	343,217
28 Oct 21	106.95000 +0.80	108.80	106.20	107.30	420,410
27 Oct 21	106.15000 +3.65	106.65	103.70	106.00	604,877
26 Oct 21	102.50000 +0.45	103.60	102.00	102.25	253,265
25 Oct 21	102.05000 -0.95	103.20	101.85	103.20	252,861
22 Oct 21	103.00000 +1.00	103.80	101.95	102.55	233,735
21 Oct 21	102.00000 +2.02	102.40	99.16	99.60	355,069
20 Oct 21	99.98000 -0.72	101.20	99.44	100.70	271,076
19 Oct 21	100.70000 +0.50	101.95	100.60	100.70	327,724
18 Oct 21	100.20000 -1.35	101.25	99.72	101.20	206,956
15 Oct 21	101.55000 +0.70	101.55	100.30	101.00	258,924
14 Oct 21	100.85000 +1.39	101.15	98.72	99.92	262,145
13 Oct 21	99.46000 +2.06	99.74	96.84	97.34	238,499
12 Oct 21	97.40000 +0.44	97.56	95.80	95.96	253,730
11 Oct 21	96.96000 -1.54	99.18	96.86	98.68	376,930
08 Oct 21	98.50000 -1.85	100.20	98.26	99.96	380,056
07 Oct 21	100.35000 +3.05	100.40	97.76	98.56	427,818
06 Oct 21	97.30000 -1.64	98.02	96.20	98.00	271,903
05 Oct 21	98.94000 +1.48	99.46	97.50	97.88	321,156
04 Oct 21	97.46000 +0.10	97.74	96.40	97.22	325,254
01 Oct 21	97.36000 +0.94	98.26	94.70	95.12	345,855
30 Sep 21	96.42000 +0.68	97.52	95.94	96.10	372,470
29 Sep 21	95.74000 +0.18	97.52	95.68	96.10	212,807
28 Sep 21	95.56000 -2.52	98.28	95.20	98.04	291,511
27 Sep 21	98.08000 -0.90	100.60	97.66	100.30	234,723
24 Sep 21	98.98000 -3.12	100.65	98.84	99.66	357,918
23 Sep 21	102.10000 +1.50	102.85	101.30	101.45	276,649
22 Sep 21	100.60000 +0.55	101.00	98.52	101.00	266,982
21 Sep 21	100.05000 +0.85	100.85	99.06	99.60	211,420
20 Sep 21	99.20000 -1.55	100.30	98.28	99.10	296,777
17 Sep 21	100.75000 -0.60	102.75	100.50	102.05	1,357,737
16 Sep 21	101.35000 +1.35	101.45	99.58	99.88	374,831
15 Sep 21	100.00000 -3.85	103.75	99.30	103.75	396,938
14 Sep 21	103.85000 +0.35	104.15	102.75	103.20	254,970
13 Sep 21	103.50000 -2.95	107.15	103.15	106.55	283,216
10 Sep 21	106.45000 +1.45	107.80	104.55	105.20	404,309
09 Sep 21	105.00000 +0.90	105.50	102.95	103.90	263,072
08 Sep 21	104.10000 -0.35	105.70	103.80	104.00	308,333
07 Sep 21	104.45000 +0.75	105.55	103.75	103.90	313,132
06 Sep 21	103.70000 +1.15	104.35	102.50	103.05	178,045
03 Sep 21	102.55000 -1.25	104.05	101.50	103.80	214,818
02 Sep 21	103.80000 -0.05	104.60	103.15	104.10	170,956
01 Sep 21	103.85000 +1.05	104.80	103.35	103.35	254,416
31 Aug 21	102.80000 -1.75	104.90	101.80	104.90	527,693
30 Aug 21	104.55000 -0.55	105.45	104.05	105.35	139,802
27 Aug 21	105.10000 +0.05	105.50	104.15	104.70	146,261
26 Aug 21	105.05000 -2.60	107.20	102.95	107.20	366,570
25 Aug 21	107.65000 +1.10	108.65	107.65	108.00	190,227
24 Aug 21	106.55000 -0.45	107.70	106.00	107.60	233,831
23 Aug 21	107.00000 +0.70	107.90	106.70	107.15	224,498
20 Aug 21	106.30000 +0.25	107.05	105.15	106.25	168,497
19 Aug 21	106.05000 -1.95	107.70	104.85	107.20	350,961
18 Aug 21	108.00000 -0.30	108.85	107.70	108.35	165,888
17 Aug 21	108.30000 +0.45	108.60	107.30	107.55	135,099
16 Aug 21	107.85000 -0.65	108.60	107.70	108.15	133,351
13 Aug 21	108.50000 +1.15	108.85	107.30	107.30	141,418
12 Aug 21	107.35000 +0.40	107.50	106.50	106.90	106,141
11 Aug 21	106.95000 -0.35	107.50	106.15	107.30	152,685
10 Aug 21	107.30000 +0.35	108.35	106.85	107.90	168,864
09 Aug 21	106.95000 +0.15	107.65	106.70	106.70	119,080
06 Aug 21	106.80000 -0.70	107.80	106.65	107.45	107,079
05 Aug 21	107.50000 -1.25	109.70	107.40	108.75	220,337
04 Aug 21	108.75000 +2.70	108.80	106.75	106.75	249,532
03 Aug 21	106.05000 +1.40	107.40	104.50	104.65	202,855
02 Aug 21	104.65000 +1.15	104.75	103.15	104.15	193,686
30 Jul 21	103.50000 -0.65	103.90	102.65	103.25	180,910
29 Jul 21	104.15000 +0.20	104.15	99.44	103.55	259,256
28 Jul 21	103.95000 -0.20	104.55	103.55	104.20	141,647
27 Jul 21	104.15000 -0.95	105.35	104.10	104.70	183,916
26 Jul 21	105.10000 -0.75	106.00	104.80	105.05	132,032
23 Jul 21	105.85000 +1.20	106.35	104.95	104.95	185,433
22 Jul 21	104.65000 +1.70	104.80	103.25	103.35	143,446
21 Jul 21	102.95000 +1.85	104.05	101.55	101.65	227,126
20 Jul 21	101.10000 +0.45	102.50	100.35	101.35	187,341
19 Jul 21	100.65000 -0.75	101.50	99.60	101.50	199,885
16 Jul 21	101.40000 -0.25	102.25	98.94	102.00	395,316
15 Jul 21	101.65000 -1.90	103.50	101.30	103.10	221,862
14 Jul 21	103.55000 -0.10	103.65	102.00	103.30	230,816
13 Jul 21	103.65000 +0.50	103.90	102.55	103.15	156,534
12 Jul 21	103.15000 +0.25	103.55	102.60	103.00	178,222
09 Jul 21	102.90000 +1.25	102.90	101.15	101.95	209,113
08 Jul 21	101.65000 -2.35	103.85	100.20	103.50	327,467
07 Jul 21	104.00000 +1.75	104.85	103.20	103.20	259,352
06 Jul 21	102.25000 +0.80	102.85	101.10	101.40	246,710
05 Jul 21	101.45000 +0.05	102.40	100.90	101.50	126,254
02 Jul 21	101.40000 +1.46	102.00	100.00	100.00	254,375
01 Jul 21	99.94000 -0.61	101.70	99.72	101.00	257,812
30 Jun 21	100.55000 -0.55	101.70	99.76	101.10	278,936
29 Jun 21	101.10000 +2.10	101.75	98.98	98.98	364,567
28 Jun 21	99.00000 +0.36	99.58	98.62	98.74	226,886
25 Jun 21	98.64000 +1.96	100.40	97.42	100.00	397,783
24 Jun 21	96.68000 +0.38	98.04	96.58	96.78	352,622
23 Jun 21	96.30000 -0.06	97.12	95.48	96.52	185,787
22 Jun 21	96.36000 +0.24	96.72	95.02	96.12	205,722
21 Jun 21	96.12000 +1.24	96.28	93.48	94.00	230,267
18 Jun 21	94.88000 -1.20	97.36	94.46	96.20	452,000
17 Jun 21	96.08000 +0.86	96.36	94.58	95.06	331,819
16 Jun 21	95.22000 +2.18	95.22	92.94	93.20	368,712
15 Jun 21	93.04000 -0.22	93.98	92.70	93.88	173,620
14 Jun 21	93.26000 -0.02	94.20	93.20	93.76	168,888
11 Jun 21	93.28000 +1.54	93.58	91.84	91.92	143,296
10 Jun 21	91.74000 -0.96	93.74	91.56	93.06	221,994
09 Jun 21	92.70000 -0.50	93.82	92.34	93.40	244,114
08 Jun 21	93.20000 -0.30	93.76	92.98	93.50	218,875
07 Jun 21	93.50000 +0.94	93.98	91.30	92.70	256,572
04 Jun 21	92.56000 -0.24	93.26	91.74	92.84	160,845
03 Jun 21	92.80000 -0.02	93.04	92.12	92.86	186,086
02 Jun 21	92.82000 +0.50	93.62	91.94	92.36	299,839
01 Jun 21	92.32000 -1.50	94.40	91.84	94.18	570,762
31 May 21	93.82000 +0.00	95.24	93.82	94.22	671,350
28 May 21	93.82000 +0.82	94.08	92.20	92.90	441,715
27 May 21	93.00000 -0.60	93.22	90.82	91.52	1,939,559
26 May 21	93.60000 +0.34	94.08	93.02	93.46	241,361
25 May 21	93.26000 +0.94	94.86	92.54	93.50	255,151
21 May 21	92.32000 +1.30	93.60	91.14	91.26	301,561
20 May 21	91.02000 +0.08	92.64	90.64	91.32	234,149
19 May 21	90.94000 -0.30	91.48	89.36	91.44	168,652
18 May 21	91.24000 +0.54	92.84	91.24	91.80	256,674
17 May 21	90.70000 +0.50	91.40	90.24	90.50	111,481
14 May 21	90.20000 +0.22	91.02	89.14	90.72	169,272
13 May 21	89.98000 +0.80	90.18	87.46	88.50	181,954
12 May 21	89.18000 +0.68	91.04	88.64	88.64	294,013
11 May 21	88.50000 -0.48	88.50	86.92	87.76	194,645
10 May 21	88.98000 -0.84	90.24	88.68	89.98	197,477
07 May 21	89.82000 +3.14	90.50	87.90	88.26	331,228
06 May 21	86.68000 -1.22	88.10	85.96	87.68	240,155
05 May 21	87.90000 +1.38	88.10	86.50	87.30	196,881
04 May 21	86.52000 -2.32	88.96	86.14	88.68	190,382
03 May 21	88.84000 +1.12	89.44	87.74	87.98	140,888
30 Apr 21	87.72000 -0.90	89.30	87.46	88.90	225,235
29 Apr 21	88.62000 +0.12	91.68	88.22	88.98	309,868
28 Apr 21	88.50000 -3.30	93.60	88.00	92.32	702,706
27 Apr 21	91.80000 +0.62	91.84	90.44	91.10	273,761
26 Apr 21	91.18000 +1.32	91.42	89.80	89.94	189,937
23 Apr 21	89.86000 -0.76	91.58	89.38	90.80	212,863
22 Apr 21	90.62000 +0.28	91.32	90.50	90.74	196,593
21 Apr 21	90.34000 +1.34	91.06	88.92	89.20	179,547
20 Apr 21	89.00000 -2.12	91.16	88.62	91.12	275,068
19 Apr 21	91.12000 -0.64	93.26	91.12	91.76	169,351
16 Apr 21	91.76000 -0.80	92.80	91.64	92.64	150,328
15 Apr 21	92.56000 +1.26	92.82	91.40	91.50	198,881
14 Apr 21	91.30000 -0.70	92.58	91.18	92.36	213,504
13 Apr 21	92.00000 +0.28	92.68	91.68	92.00	178,543
12 Apr 21	91.72000 -0.58	93.38	90.60	93.04	238,415
09 Apr 21	92.30000 +2.12	94.36	90.74	91.00	415,427
08 Apr 21	90.18000 +3.72	90.98	86.72	86.72	435,962
07 Apr 21	86.46000 -0.32	87.08	86.10	86.88	141,243
06 Apr 21	86.78000 +1.86	87.28	84.80	85.92	249,770
01 Apr 21	84.92000 +1.38	85.28	83.38	83.96	207,750
31 Mar 21	83.54000 +1.22	83.88	81.82	82.32	298,905
30 Mar 21	82.32000 +1.02	82.40	81.02	81.56	187,899
29 Mar 21	81.30000 -1.00	83.12	81.26	82.50	209,427
26 Mar 21	82.30000 +0.94	82.62	80.32	80.74	309,535
25 Mar 21	81.36000 -2.66	83.70	80.80	83.28	442,125
24 Mar 21	84.02000 -1.48	85.82	84.02	85.14	208,697
23 Mar 21	85.50000 -0.84	86.62	85.26	86.26	258,596
22 Mar 21	86.34000 -1.84	87.94	86.34	87.94	267,436
19 Mar 21	88.18000 -1.88	89.70	87.54	89.04	384,968
18 Mar 21	90.06000 +1.16	90.80	88.68	89.20	236,957
17 Mar 21	88.90000 -0.18	89.22	88.16	88.96	197,573
16 Mar 21	89.08000 +1.12	89.74	88.10	88.54	224,812
15 Mar 21	87.96000 -0.14	89.60	87.34	88.38	201,752
12 Mar 21	88.10000 -0.82	89.46	88.06	88.68	182,874
11 Mar 21	88.92000 +2.00	89.08	86.82	87.30	248,330
10 Mar 21	86.92000 +0.16	88.24	86.06	86.76	251,639
09 Mar 21	86.76000 +2.08	88.18	84.84	84.86	376,916
08 Mar 21	84.68000 +1.02	84.88	81.84	84.02	369,941
05 Mar 21	83.66000 -1.06	85.76	83.40	83.70	396,260
04 Mar 21	84.72000 -1.78	86.48	83.50	85.96	211,158
03 Mar 21	86.50000 +0.46	86.72	85.24	86.32	290,964
02 Mar 21	86.04000 -2.70	88.90	85.94	88.74	385,861
01 Mar 21	88.74000 +0.76	90.34	88.10	89.68	217,573
26 Feb 21	87.98000 -0.76	89.68	87.80	88.14	330,241
25 Feb 21	88.74000 +3.38	90.14	85.88	86.00	471,985
24 Feb 21	85.36000 -1.80	88.12	82.86	83.80	707,766
23 Feb 21	87.16000 -0.76	88.62	85.42	87.92	278,521
22 Feb 21	87.92000 -1.12	88.72	87.42	88.72	342,317
19 Feb 21	89.04000 +1.54	89.52	87.66	87.76	272,771
18 Feb 21	87.50000 +1.64	88.00	85.52	85.64	314,422
17 Feb 21	85.86000 +0.10	86.34	84.92	85.42	319,298
16 Feb 21	85.76000 -0.90	86.86	85.66	86.76	194,651
15 Feb 21	86.66000 +1.20	87.10	85.48	85.96	141,214
12 Feb 21	85.46000 -0.20	86.20	84.88	85.50	170,050
11 Feb 21	85.66000 +3.30	86.04	83.44	83.44	288,455
10 Feb 21	82.36000 -1.90	84.78	82.26	84.60	278,041
09 Feb 21	84.26000 +0.30	84.84	83.78	83.94	258,247
08 Feb 21	83.96000 -0.92	85.26	83.54	85.00	192,993
05 Feb 21	84.88000 +1.24	85.40	83.70	83.94	263,956
04 Feb 21	83.64000 +0.58	84.10	82.28	82.96	190,281
03 Feb 21	83.06000 -0.14	83.92	82.46	83.88	234,546
02 Feb 21	83.20000 +1.70	83.50	81.58	81.90	293,536
01 Feb 21	81.50000 +0.72	83.20	81.12	81.38	305,869
29 Jan 21	80.78000 -1.00	81.22	79.64	81.22	299,598
28 Jan 21	81.78000 +1.36	82.80	78.72	79.62	387,359
27 Jan 21	80.42000 -2.44	82.94	78.94	82.94	457,928
26 Jan 21	82.86000 -0.70	82.88	80.10	81.02	531,439
25 Jan 21	83.56000 -1.58	85.20	83.02	85.14	361,377
22 Jan 21	85.14000 -2.52	89.28	84.54	88.02	364,739
21 Jan 21	87.66000 +1.16	88.20	86.42	86.96	250,111
20 Jan 21	86.50000 +0.28	87.92	86.26	86.58	227,491
19 Jan 21	86.22000 -3.18	89.98	86.22	89.98	365,945
18 Jan 21	89.40000 +1.46	89.62	87.00	87.00	164,236
15 Jan 21	87.94000 -1.20	88.80	86.54	88.70	432,633
14 Jan 21	89.14000 +0.72	90.48	88.86	89.24	322,421
13 Jan 21	88.42000 +1.82	89.14	86.32	87.42	362,718
12 Jan 21	86.60000 -1.30	88.38	86.54	88.02	180,978
11 Jan 21	87.90000 -0.70	88.84	86.94	88.14	204,040
08 Jan 21	88.60000 +0.36	89.56	88.18	88.78	326,120
07 Jan 21	88.24000 -2.20	91.10	88.20	90.78	299,560
06 Jan 21	90.44000 +0.24	90.72	89.24	90.50	364,756
05 Jan 21	90.20000 -1.18	91.26	89.40	90.48	340,612
04 Jan 21	91.38000 -0.90	93.44	90.08	93.20	351,188
30 Dec 20	92.28000 +0.36	92.56	91.82	91.88	102,243
29 Dec 20	91.92000 -0.02	93.40	91.84	92.38	170,193
28 Dec 20	91.94000 +1.44	92.50	90.72	91.56	143,075
23 Dec 20	90.50000 +0.44	90.80	89.32	90.50	177,637
22 Dec 20	90.06000 +2.52	90.20	87.90	88.00	203,039
21 Dec 20	87.54000 -1.98	88.60	85.28	88.60	241,407
18 Dec 20	89.52000 +1.06	89.62	88.40	88.66	477,931
17 Dec 20	88.46000 +2.64	89.10	86.80	86.82	311,700
16 Dec 20	85.82000 +1.64	85.98	84.60	85.00	257,105
15 Dec 20	84.18000 -0.26	86.00	83.12	84.64	419,317
14 Dec 20	84.44000 -2.08	87.10	84.44	87.08	436,796
11 Dec 20	86.52000 +0.04	87.14	84.26	86.42	356,886
10 Dec 20	86.48000 -0.88	87.66	85.48	87.20	299,943
09 Dec 20	87.36000 +0.36	87.94	86.02	87.26	239,203
08 Dec 20	87.00000 -0.56	87.88	86.76	87.50	230,478
07 Dec 20	87.56000 +1.14	87.76	85.38	85.98	192,069
04 Dec 20	86.42000 -0.74	87.08	85.52	86.76	218,176
03 Dec 20	87.16000 +2.62	87.16	84.12	84.66	389,244
02 Dec 20	84.54000 -0.06	85.40	83.80	84.30	221,565
01 Dec 20	84.60000 +1.24	85.04	83.12	84.00	227,639
30 Nov 20	83.36000 +1.24	84.28	81.44	81.84	465,649
27 Nov 20	82.12000 +0.00	82.52	81.14	81.88	211,097
26 Nov 20	82.12000 +0.18	82.30	81.64	82.16	113,225
25 Nov 20	81.94000 -0.50	83.28	81.74	82.84	213,525
24 Nov 20	82.44000 -1.92	84.96	82.04	84.88	269,102
23 Nov 20	84.36000 -0.26	85.98	84.36	85.10	207,532
20 Nov 20	84.62000 +0.66	84.86	83.04	83.50	200,110
19 Nov 20	83.96000 -0.86	86.12	83.76	84.54	303,194
18 Nov 20	84.82000 +1.98	84.82	82.10	82.70	280,566
17 Nov 20	82.84000 +0.60	83.26	81.90	83.08	191,282
16 Nov 20	82.24000 -0.24	83.26	81.94	82.82	235,364
13 Nov 20	82.48000 +1.14	82.48	81.26	81.40	352,533
12 Nov 20	81.34000 +1.16	82.24	79.52	79.82	352,446
11 Nov 20	80.18000 +0.34	81.14	78.86	79.46	278,751
10 Nov 20	79.84000 -4.56	85.50	79.12	84.14	483,853
09 Nov 20	84.40000 +4.50	84.64	80.88	81.92	590,983
06 Nov 20	79.90000 +0.12	80.42	78.66	79.68	218,940
05 Nov 20	79.78000 +2.08	80.66	78.16	78.16	296,052
04 Nov 20	77.70000 +2.20	77.70	74.38	74.90	298,441
03 Nov 20	75.50000 +0.28	76.86	75.50	76.28	371,197
02 Nov 20	75.22000 +0.18	75.62	74.26	75.18	302,888
30 Oct 20	75.04000 -1.12	76.50	74.80	75.22	327,499
29 Oct 20	76.16000 -0.40	78.04	76.10	76.78	365,689
28 Oct 20	76.56000 -2.98	78.08	74.08	74.98	622,639
27 Oct 20	79.54000 +0.12	79.62	78.24	79.36	436,564
26 Oct 20	79.42000 -2.58	82.04	79.42	80.74	349,068
23 Oct 20	82.00000 +1.54	82.72	81.50	81.94	301,226
22 Oct 20	80.46000 -0.44	81.90	79.66	80.18	341,291
21 Oct 20	80.90000 -0.50	82.22	80.08	81.50	249,260
20 Oct 20	81.40000 -0.20	82.40	80.28	81.66	348,806
19 Oct 20	81.60000 +1.76	81.74	79.98	79.98	282,174
16 Oct 20	79.84000 +0.54	81.12	79.84	80.68	330,540
15 Oct 20	79.30000 -2.94	82.08	78.58	81.64	463,799
14 Oct 20	82.24000 +0.48	82.36	81.24	81.80	358,774
13 Oct 20	81.76000 +1.96	81.76	79.76	80.10	531,839
12 Oct 20	79.80000 +1.78	79.90	78.02	78.22	307,496
09 Oct 20	78.02000 -0.06	79.64	77.72	78.48	586,982
08 Oct 20	78.08000 +0.80	78.78	77.08	78.04	1,321,139
07 Oct 20	77.28000 +0.04	78.22	75.82	76.66	713,310
06 Oct 20	77.24000 -0.86	77.36	74.90	75.20	1,286,574
05 Oct 20	78.10000 -1.28	80.52	77.82	79.90	251,390
02 Oct 20	79.38000 +0.20	79.84	78.28	78.48	259,183
01 Oct 20	79.18000 +2.32	79.18	77.12	77.50	318,091
30 Sep 20	76.86000 -0.06	77.26	75.72	76.12	221,996
29 Sep 20	76.92000 -0.76	78.40	76.36	77.64	237,648
28 Sep 20	77.68000 +0.90	78.00	76.48	77.90	310,950
25 Sep 20	76.78000 +0.68	77.22	74.52	76.82	246,095
24 Sep 20	76.10000 -1.84	77.76	76.10	77.34	282,544
23 Sep 20	77.94000 +3.06	79.40	77.32	77.50	547,664
22 Sep 20	74.88000 +1.34	75.16	73.98	73.98	291,693
21 Sep 20	73.54000 -1.90	75.32	72.98	75.02	322,522
18 Sep 20	75.44000 -0.46	76.72	75.44	75.76	493,874
17 Sep 20	75.90000 +0.60	76.14	73.72	74.68	320,982
16 Sep 20	75.30000 +0.76	77.20	75.08	75.10	336,033
15 Sep 20	74.54000 +0.10	75.62	74.54	74.80	271,551
14 Sep 20	74.44000 +1.58	75.24	73.34	73.48	355,841
11 Sep 20	72.86000 +1.12	73.36	71.72	71.86	401,544
10 Sep 20	71.74000 +1.46	72.12	70.24	70.24	249,209
09 Sep 20	70.28000 +0.76	70.88	69.32	69.48	254,412
08 Sep 20	69.52000 -0.02	70.22	67.96	70.22	277,702
07 Sep 20	69.54000 +1.20	70.30	68.66	68.66	185,321
04 Sep 20	68.34000 -2.38	71.26	68.28	69.74	262,355
03 Sep 20	70.72000 -0.40	73.62	70.34	71.68	332,352
02 Sep 20	71.12000 +1.72	71.64	69.76	69.86	251,384
01 Sep 20	69.40000 +0.22	70.10	68.58	69.64	190,346
31 Aug 20	69.18000 -0.24	70.66	69.18	69.76	172,372
28 Aug 20	69.42000 -0.70	70.24	69.22	69.82	132,597
27 Aug 20	70.12000 -1.08	71.30	70.00	71.30	123,671
26 Aug 20	71.20000 +1.06	71.30	69.58	70.00	116,252
25 Aug 20	70.14000 +0.34	70.52	69.94	70.30	114,812
24 Aug 20	69.80000 +0.68	70.38	69.42	69.66	146,099
21 Aug 20	69.12000 +0.04	69.82	68.10	69.40	139,764
20 Aug 20	69.08000 -0.42	69.74	68.46	68.52	131,667
19 Aug 20	69.50000 -0.94	70.56	69.50	70.26	181,205
18 Aug 20	70.44000 +0.26	71.32	69.34	69.82	168,603
17 Aug 20	70.18000 +0.70	70.34	68.86	69.40	134,939
14 Aug 20	69.48000 -1.70	71.18	69.14	71.18	157,512
13 Aug 20	71.18000 +1.84	72.00	69.12	69.12	274,669
12 Aug 20	69.34000 +0.18	69.54	67.90	69.02	216,318
11 Aug 20	69.16000 +1.36	69.82	68.36	68.44	236,264
10 Aug 20	67.80000 +0.86	67.80	66.16	67.14	254,958
07 Aug 20	66.94000 +1.24	66.94	64.66	65.54	227,560
06 Aug 20	65.70000 -0.24	67.16	65.46	66.08	489,499
05 Aug 20	65.94000 +1.66	66.08	64.00	64.76	446,725
04 Aug 20	64.28000 -2.06	67.00	63.30	66.50	253,044
03 Aug 20	66.34000 +0.50	66.74	65.46	65.94	143,911
31 Jul 20	65.84000 -0.64	67.18	65.22	66.40	306,131
30 Jul 20	66.48000 -1.80	70.28	65.90	68.84	346,784
29 Jul 20	68.28000 +1.44	69.80	65.96	66.30	496,614
28 Jul 20	66.84000 -0.42	67.20	66.00	66.96	260,894
27 Jul 20	67.26000 +0.78	67.36	65.78	66.60	239,643
24 Jul 20	66.48000 -2.02	67.86	66.48	67.64	195,797
23 Jul 20	68.50000 +0.42	69.00	68.06	68.46	169,928
22 Jul 20	68.08000 -0.60	68.60	67.32	68.30	213,324
21 Jul 20	68.68000 +1.70	69.56	67.76	67.80	291,115
20 Jul 20	66.98000 +0.02	67.20	65.82	66.66	153,785
17 Jul 20	66.96000 +0.48	67.82	66.44	66.44	203,666
16 Jul 20	66.48000 -0.72	67.54	66.28	66.80	196,517
15 Jul 20	67.20000 +0.10	68.32	67.16	67.80	346,264
14 Jul 20	67.10000 -0.66	67.26	65.50	66.90	335,733
13 Jul 20	67.76000 +0.06	68.98	67.52	68.84	284,611
10 Jul 20	67.70000 -1.42	68.82	67.26	68.72	212,160
09 Jul 20	69.12000 +0.40	70.26	68.76	69.12	238,371
08 Jul 20	68.72000 -1.10	69.38	68.08	69.22	213,923
07 Jul 20	69.82000 -1.74	71.06	69.16	70.44	256,270
06 Jul 20	71.56000 +1.46	72.26	70.70	71.28	287,963
03 Jul 20	70.10000 -0.40	70.64	69.66	70.52	162,136
02 Jul 20	70.50000 +0.84	71.50	69.70	69.92	276,734
01 Jul 20	69.66000 +0.84	70.42	68.14	68.26	340,802
30 Jun 20	68.82000 +1.14	68.82	67.60	67.86	277,816
29 Jun 20	67.68000 +0.18	68.06	66.74	67.26	263,881
26 Jun 20	67.50000 -1.52	69.54	67.26	68.90	316,317
25 Jun 20	69.02000 +1.46	69.82	67.04	67.28	287,591
24 Jun 20	67.56000 -2.22	69.98	67.54	69.88	244,080
23 Jun 20	69.78000 +1.56	70.42	68.52	68.52	275,925
22 Jun 20	68.22000 -0.38	68.54	67.32	67.60	181,243
19 Jun 20	68.60000 +1.04	69.04	67.40	67.74	708,068
18 Jun 20	67.56000 -1.48	68.80	67.02	68.00	918,142
17 Jun 20	69.04000 +0.60	69.78	68.10	68.60	324,860
16 Jun 20	68.44000 +2.16	69.60	66.96	68.18	373,258
15 Jun 20	66.28000 +0.68	66.98	63.50	63.50	519,196
12 Jun 20	65.60000 +0.08	67.20	63.84	64.54	379,595
11 Jun 20	65.52000 -1.84	67.24	65.00	65.82	410,662
10 Jun 20	67.36000 -0.58	68.90	67.00	67.90	279,263
09 Jun 20	67.94000 -2.52	70.86	67.48	70.80	588,966
08 Jun 20	70.46000 -1.68	71.58	69.34	71.56	390,248
05 Jun 20	72.14000 +2.68	72.32	69.50	70.00	417,945
04 Jun 20	69.46000 +0.46	70.54	68.10	68.96	444,244
03 Jun 20	69.00000 +3.18	69.24	66.18	66.82	510,958
02 Jun 20	65.82000 +1.64	66.54	64.90	65.56	378,398
29 May 20	64.18000 -0.40	65.18	62.64	63.66	744,660
28 May 20	64.58000 +2.44	64.80	62.22	62.50	399,314
27 May 20	62.14000 -0.66	63.48	61.16	63.10	667,150
26 May 20	62.80000 +1.88	63.70	61.28	61.28	286,076
25 May 20	60.92000 +0.58	61.32	60.42	61.20	142,434
22 May 20	60.34000 +0.12	60.72	59.20	59.48	292,738
21 May 20	60.22000 -0.88	61.38	59.48	60.86	291,808
20 May 20	61.10000 -0.28	61.76	60.42	61.44	260,272
19 May 20	61.38000 +0.66	61.90	59.86	61.38	555,718
18 May 20	60.72000 +1.32	61.00	59.42	60.00	461,504
15 May 20	59.40000 +2.24	59.40	57.58	57.60	590,807
14 May 20	57.16000 -0.74	58.26	55.04	57.50	664,021
13 May 20	57.90000 -2.10	59.50	57.78	59.46	613,599
12 May 20	60.00000 +1.72	60.16	57.38	58.32	499,961
11 May 20	58.28000 -1.82	60.72	57.70	60.54	681,924
08 May 20	60.10000 +0.84	60.50	59.34	59.34	550,161
07 May 20	59.26000 +4.46	60.52	54.90	55.90	780,952
06 May 20	54.80000 -0.24	55.68	54.02	55.48	380,724
05 May 20	55.04000 +1.56	55.04	53.32	54.74	358,168
04 May 20	53.48000 -3.90	55.98	53.32	55.72	399,525
30 Apr 20	57.38000 -0.72	59.36	56.56	58.50	561,882
29 Apr 20	58.10000 +2.98	58.32	54.44	55.12	441,355
28 Apr 20	55.12000 -0.18	56.24	54.50	55.88	495,021
27 Apr 20	55.30000 +2.32	55.68	52.06	53.24	417,449
24 Apr 20	52.98000 -1.04	53.80	52.38	53.02	483,654
23 Apr 20	54.02000 +0.22	54.54	52.62	53.60	394,031
22 Apr 20	53.80000 -0.40	54.94	53.14	54.60	486,823
21 Apr 20	54.20000 -2.92	57.26	54.20	56.16	400,173
20 Apr 20	57.12000 -0.42	58.32	55.96	58.10	319,828
17 Apr 20	57.54000 +2.26	58.44	56.40	56.92	591,168
16 Apr 20	55.28000 -1.18	58.12	54.58	57.92	410,679
15 Apr 20	56.46000 -2.04	59.18	56.16	58.50	593,904
14 Apr 20	58.50000 +1.00	59.86	57.00	59.30	435,709
09 Apr 20	57.50000 +3.14	58.02	55.80	55.80	687,029
08 Apr 20	54.36000 +0.86	54.54	52.36	53.02	583,259
07 Apr 20	53.50000 +2.90	55.40	51.90	52.68	505,279
06 Apr 20	50.60000 +2.91	51.44	47.69	49.20	881,551
03 Apr 20	47.69000 -3.67	52.36	47.69	52.00	793,471
02 Apr 20	51.36000 -1.32	53.16	50.56	52.66	739,030
01 Apr 20	52.68000 -1.72	54.28	51.20	52.24	563,243
31 Mar 20	54.40000 +0.25	56.70	53.05	55.10	539,778
30 Mar 20	54.15000 -1.80	57.15	52.25	56.60	798,040
27 Mar 20	55.95000 -1.20	57.75	54.25	55.75	418,910
26 Mar 20	57.15000 +0.75	57.15	53.40	55.40	416,416
25 Mar 20	56.40000 +6.66	57.90	52.10	53.00	954,667
24 Mar 20	49.74000 +5.42	49.74	46.58	48.74	587,339
23 Mar 20	44.32000 -2.54	46.86	43.94	44.84	746,098
20 Mar 20	46.86000 +3.38	48.50	45.54	45.80	830,026
19 Mar 20	43.48000 +1.34	44.72	40.00	40.40	784,434
18 Mar 20	42.14000 -6.26	47.46	41.66	47.00	895,506
17 Mar 20	48.40000 -1.40	52.00	45.14	51.05	1,011,321
16 Mar 20	49.80000 +1.30	51.25	42.72	44.46	1,299,560
13 Mar 20	48.50000 +0.36	52.70	47.04	49.26	1,186,659
12 Mar 20	48.14000 -7.86	52.70	47.80	52.20	1,066,277
11 Mar 20	56.00000 -2.65	58.10	55.15	58.00	1,432,349
10 Mar 20	58.65000 -0.85	62.95	58.25	60.10	1,061,248
09 Mar 20	59.50000 -4.75	62.40	57.20	57.80	876,682
06 Mar 20	64.25000 -2.80	65.25	62.25	64.75	1,088,529
05 Mar 20	67.05000 -3.50	71.25	67.05	70.75	730,163
04 Mar 20	70.55000 +0.15	71.70	69.15	70.50	450,623
03 Mar 20	70.40000 +2.35	71.85	68.40	69.45	1,191,269
02 Mar 20	68.05000 -1.15	71.35	67.15	70.30	692,287
28 Feb 20	69.20000 -1.70	70.35	67.90	68.05	888,148
27 Feb 20	70.90000 -3.55	73.10	69.85	73.00	925,148
26 Feb 20	74.45000 -0.10	75.40	70.85	73.85	715,121
25 Feb 20	74.55000 -0.45	75.90	73.35	75.00	654,523
24 Feb 20	75.00000 -4.75	77.40	74.25	76.20	652,448
21 Feb 20	79.75000 -0.70	81.10	79.45	79.95	554,344
20 Feb 20	80.45000 +0.35	84.30	80.45	81.20	866,611
19 Feb 20	80.10000 +8.15	81.00	69.75	71.60	1,197,284
18 Feb 20	71.95000 -0.45	72.40	71.60	71.80	295,910
17 Feb 20	72.40000 +0.45	72.90	71.85	71.95	226,631
14 Feb 20	71.95000 -0.90	73.25	71.90	72.80	237,116
13 Feb 20	72.85000 +0.60	73.15	71.60	71.90	375,954
12 Feb 20	72.25000 +1.50	72.60	70.75	70.90	351,064
11 Feb 20	70.75000 -0.55	72.50	70.70	71.65	405,533
10 Feb 20	71.30000 +0.40	71.30	70.35	70.60	293,782
07 Feb 20	70.90000 -1.00	72.25	70.50	71.90	509,266
06 Feb 20	71.90000 -1.50	73.90	71.90	73.90	507,529
05 Feb 20	73.40000 -0.50	74.05	72.85	73.50	444,271
04 Feb 20	73.90000 +2.25	73.90	71.80	72.10	408,168
03 Feb 20	71.65000 -0.75	72.65	70.80	72.05	557,021
31 Jan 20	72.40000 -1.15	74.05	72.25	73.55	403,016
30 Jan 20	73.55000 -0.80	74.55	73.10	73.50	429,718
29 Jan 20	74.35000 -0.95	75.55	74.15	75.25	368,955
28 Jan 20	75.30000 -0.20	76.00	72.75	75.50	591,768
27 Jan 20	75.50000 -2.60	77.40	74.95	77.40	618,879
24 Jan 20	78.10000 +0.95	78.60	77.70	77.90	225,025
23 Jan 20	77.15000 -1.25	78.70	77.10	78.50	477,977
22 Jan 20	78.40000 +1.30	79.00	77.35	77.40	344,120
21 Jan 20	77.10000 +0.70	77.40	75.55	76.00	543,461
20 Jan 20	76.40000 +0.30	77.20	76.00	76.45	258,275
17 Jan 20	76.10000 -0.20	77.10	76.10	76.80	353,754
16 Jan 20	76.30000 +0.30	77.25	76.15	76.80	410,674
15 Jan 20	76.00000 +0.60	76.65	75.60	75.70	463,742
14 Jan 20	75.40000 +2.00	75.60	73.40	73.75	507,784
13 Jan 20	73.40000 +1.05	74.45	72.65	72.95	410,012
10 Jan 20	72.35000 -0.45	73.30	71.85	73.00	284,133
09 Jan 20	72.80000 +0.60	73.30	72.10	72.50	426,887
08 Jan 20	72.20000 +0.70	72.55	70.75	71.10	386,588
07 Jan 20	71.50000 +1.40	72.15	70.20	70.25	494,688
06 Jan 20	70.10000 +1.90	70.10	67.35	67.80	433,827
03 Jan 20	68.20000 +1.00	68.35	67.05	67.10	385,579
02 Jan 20	67.20000 -1.15	68.80	66.80	68.05	666,781
30 Dec 19	68.35000 -0.80	69.40	68.10	69.10	120,220
27 Dec 19	69.15000 +0.55	69.35	68.30	68.85	192,509
23 Dec 19	68.60000 -0.40	69.05	68.25	68.95	172,703
20 Dec 19	69.00000 +2.15	69.00	66.75	66.75	555,402
19 Dec 19	66.85000 -0.20	67.40	66.55	67.00	257,810
18 Dec 19	67.05000 -0.50	67.70	66.60	67.25	344,052
17 Dec 19	67.55000 +1.05	67.65	65.70	66.30	378,326
16 Dec 19	66.50000 +0.40	67.20	66.25	66.35	359,649
13 Dec 19	66.10000 -0.80	67.70	65.45	67.70	582,453
12 Dec 19	66.90000 -0.35	68.45	66.90	67.70	457,562
11 Dec 19	67.25000 +0.40	68.10	66.80	67.05	461,134
10 Dec 19	66.85000 +0.30	67.05	65.40	66.50	452,642
09 Dec 19	66.55000 -1.45	68.35	66.50	68.05	315,153
06 Dec 19	68.00000 +0.35	69.10	67.55	68.00	259,209
05 Dec 19	67.65000 -0.75	68.30	67.10	67.95	550,777
04 Dec 19	68.40000 +1.15	68.90	67.00	67.00	237,063
03 Dec 19	67.25000 +0.20	68.05	66.85	67.10	352,580
02 Dec 19	67.05000 -1.15	69.40	66.75	68.80	454,695
29 Nov 19	68.20000 -1.25	69.40	68.10	69.05	268,986
28 Nov 19	69.45000 -0.75	70.30	69.05	70.30	152,700
27 Nov 19	70.20000 +0.50	70.55	69.40	69.75	315,538
26 Nov 19	69.70000 +1.50	69.70	68.00	68.40	642,668
25 Nov 19	68.20000 +1.70	68.35	66.95	67.00	266,690
22 Nov 19	66.50000 -0.60	67.65	66.40	67.10	377,799
21 Nov 19	67.10000 -0.45	67.45	66.35	67.25	232,855
20 Nov 19	67.55000 +0.20	67.80	66.75	67.10	354,824
19 Nov 19	67.35000 -0.10	68.30	66.95	67.70	253,149
18 Nov 19	67.45000 +0.00	68.40	66.80	67.45	302,916
15 Nov 19	67.45000 +0.90	67.65	66.20	66.85	243,237
14 Nov 19	66.55000 -0.90	67.15	65.50	66.55	323,816
13 Nov 19	67.45000 +1.10	67.65	65.70	66.00	276,322
12 Nov 19	66.35000 -0.55	67.10	65.90	67.10	290,258
11 Nov 19	66.90000 +0.20	67.05	66.15	66.50	238,151
08 Nov 19	66.70000 -0.90	67.40	66.00	67.30	397,347
07 Nov 19	67.60000 +1.90	67.75	66.30	66.50	342,400
06 Nov 19	65.70000 -1.00	66.70	65.70	66.50	456,622
05 Nov 19	66.70000 -1.10	68.10	66.35	67.85	425,305
04 Nov 19	67.80000 -0.20	68.80	67.50	68.80	325,322
01 Nov 19	68.00000 +0.55	68.00	66.75	67.80	277,884
31 Oct 19	67.45000 -0.30	68.60	66.75	67.75	399,784
30 Oct 19	67.75000 +1.50	68.05	65.90	66.10	510,141
29 Oct 19	66.25000 -0.05	66.70	65.35	66.20	413,904
28 Oct 19	66.30000 +0.35	66.90	65.60	66.20	373,175
25 Oct 19	65.95000 -1.20	67.75	65.35	67.15	684,272
24 Oct 19	67.15000 -2.45	68.85	66.00	66.80	779,617
23 Oct 19	69.60000 -1.70	71.30	68.85	71.25	559,997
22 Oct 19	71.30000 +0.30	71.95	70.90	71.25	216,110
21 Oct 19	71.00000 +0.25	71.25	69.45	71.00	403,354
18 Oct 19	70.75000 -1.30	72.15	70.40	72.00	234,159
17 Oct 19	72.05000 +0.05	73.40	71.80	72.40	244,752
16 Oct 19	72.00000 -0.95	73.05	71.75	72.85	248,186
15 Oct 19	72.95000 +1.70	73.90	71.50	71.50	506,216
14 Oct 19	71.25000 -0.05	72.05	70.50	71.50	323,794
11 Oct 19	71.30000 +0.70	71.30	69.60	71.00	244,981
10 Oct 19	70.60000 -0.75	71.65	69.35	71.40	388,652
09 Oct 19	71.35000 +1.05	71.50	70.15	70.75	255,485
08 Oct 19	70.30000 -0.05	72.30	70.15	70.60	374,040
07 Oct 19	70.35000 +0.80	70.35	68.80	69.60	409,048
04 Oct 19	69.55000 +2.00	69.65	68.10	69.45	372,218
02 Oct 19	67.55000 -2.30	70.35	67.55	70.35	349,768
01 Oct 19	69.85000 -1.15	71.80	69.65	71.00	312,966
30 Sep 19	71.00000 +1.05	71.00	69.45	70.05	394,071
27 Sep 19	69.95000 +0.70	70.35	69.25	69.30	283,551
26 Sep 19	69.25000 +0.40	69.25	67.35	68.80	352,351
25 Sep 19	68.85000 -0.90	69.65	67.50	69.30	590,108
24 Sep 19	69.75000 +0.80	70.55	68.85	68.85	327,557
23 Sep 19	68.95000 -1.20	69.95	68.10	69.70	333,633
20 Sep 19	70.15000 +1.00	70.15	68.00	69.00	490,356
19 Sep 19	69.15000 +1.15	69.15	67.95	68.10	311,233
18 Sep 19	68.00000 -0.25	69.20	67.80	68.50	280,272
17 Sep 19	68.25000 +1.80	68.25	66.05	66.65	369,579
16 Sep 19	66.45000 -0.50	66.80	65.10	66.60	250,169
13 Sep 19	66.95000 -0.50	68.05	66.65	67.40	398,576
12 Sep 19	67.45000 +2.10	67.70	65.40	65.70	656,944
11 Sep 19	65.35000 -0.65	66.00	65.00	65.10	644,023
10 Sep 19	66.00000 -1.35	67.60	64.85	67.30	623,429
09 Sep 19	67.35000 -2.25	69.90	67.20	69.80	381,991
06 Sep 19	69.60000 +0.90	70.30	68.95	69.20	429,882
05 Sep 19	68.70000 +1.00	69.30	68.25	69.00	361,144
04 Sep 19	67.70000 -0.20	69.45	67.10	69.25	560,033
03 Sep 19	67.90000 -2.85	71.00	67.55	71.00	438,149
02 Sep 19	70.75000 +1.70	71.25	69.40	69.45	379,727
30 Aug 19	69.05000 -0.35	70.65	68.90	70.00	335,041
29 Aug 19	69.40000 +0.15	70.65	68.60	69.40	332,782
28 Aug 19	69.25000 +1.55	69.30	67.20	67.70	393,744
27 Aug 19	67.70000 +1.30	67.85	66.35	66.85	260,591
26 Aug 19	66.40000 +0.25	66.75	65.20	65.75	200,618
23 Aug 19	66.15000 -0.60	67.20	66.10	67.20	250,987
22 Aug 19	66.75000 -1.15	67.95	66.55	67.80	274,229
21 Aug 19	67.90000 +1.40	68.85	66.85	66.85	359,374
20 Aug 19	66.50000 +0.10	67.40	66.15	66.75	309,135
19 Aug 19	66.40000 +0.70	66.95	65.90	66.80	256,123
16 Aug 19	65.70000 +1.00	65.70	64.50	64.95	396,385
15 Aug 19	64.70000 -0.55	65.70	63.75	65.55	350,252
14 Aug 19	65.25000 -1.80	67.45	64.40	67.45	516,266
13 Aug 19	67.05000 +1.25	67.40	65.05	65.90	492,820
12 Aug 19	65.80000 +0.30	66.95	65.20	66.85	316,583
09 Aug 19	65.50000 -1.95	68.15	65.40	67.65	526,156
08 Aug 19	67.45000 +3.40	67.50	64.35	64.80	725,017
07 Aug 19	64.05000 +1.55	64.30	62.35	63.25	418,730
06 Aug 19	62.50000 +2.00	63.75	61.00	61.15	511,581
05 Aug 19	60.50000 -2.55	62.90	59.75	62.60	467,814
02 Aug 19	63.05000 -2.30	63.95	61.60	63.75	544,493
01 Aug 19	65.35000 +2.10	66.00	63.25	63.50	600,764
31 Jul 19	63.25000 +4.90	63.65	60.20	61.75	752,073
30 Jul 19	58.35000 -1.60	60.15	58.00	59.55	425,194
29 Jul 19	59.95000 -0.75	60.95	59.95	60.85	196,717
26 Jul 19	60.70000 +1.05	60.85	59.45	59.65	257,859
25 Jul 19	59.65000 -0.10	61.00	59.65	60.05	277,116
24 Jul 19	59.75000 -0.40	60.30	59.50	60.15	215,713
23 Jul 19	60.15000 -0.45	60.95	59.00	60.75	344,855
22 Jul 19	60.60000 +0.50	60.85	60.10	60.45	224,230
19 Jul 19	60.10000 +0.60	60.70	59.90	60.20	248,192
18 Jul 19	59.50000 -0.20	59.85	58.85	59.05	247,980
17 Jul 19	59.70000 +0.25	60.25	59.35	59.40	232,160
16 Jul 19	59.45000 +0.15	59.85	59.35	59.50	192,407
15 Jul 19	59.30000 -0.90	60.80	59.05	60.25	348,784
12 Jul 19	60.20000 +0.45	60.20	59.30	59.85	249,351
11 Jul 19	59.75000 +0.25	60.25	59.35	59.90	303,924
10 Jul 19	59.50000 -0.75	60.30	59.30	60.30	187,663
09 Jul 19	60.25000 +0.55	60.25	58.95	59.60	320,449
08 Jul 19	59.70000 +0.55	59.80	59.10	59.25	291,600
05 Jul 19	59.15000 -0.45	59.80	58.75	59.35	208,773
04 Jul 19	59.60000 -0.15	60.45	58.25	60.25	193,300
03 Jul 19	59.75000 +0.45	60.20	59.35	59.45	267,891
02 Jul 19	59.30000 +0.75	59.55	58.55	58.85	324,129
01 Jul 19	58.55000 -0.10	59.75	58.20	59.65	257,756
28 Jun 19	58.65000 +1.45	58.70	56.70	56.90	439,399
27 Jun 19	57.20000 +0.20	57.45	56.45	57.30	333,755
26 Jun 19	57.00000 +0.35	57.60	56.80	57.00	285,612
25 Jun 19	56.65000 +0.45	57.50	56.30	56.30	436,683
24 Jun 19	56.20000 +0.60	56.35	55.50	55.70	245,359
21 Jun 19	55.60000 -0.45	56.15	54.80	55.90	717,349
20 Jun 19	56.05000 +1.15	56.55	55.05	55.25	301,897
19 Jun 19	54.90000 -1.15	56.30	54.55	56.20	375,321
18 Jun 19	56.05000 +1.50	56.10	54.15	54.75	333,472
17 Jun 19	54.55000 +0.10	54.90	53.85	54.90	282,350
14 Jun 19	54.45000 +0.95	54.80	53.50	53.50	342,631
13 Jun 19	53.50000 -0.45	54.30	53.35	54.00	295,188
12 Jun 19	53.95000 -0.95	54.65	53.25	54.50	456,077
11 Jun 19	54.90000 -502.10	56.75	54.15	56.65	386,312
07 Jun 19	557.00000 +16.00	562.00	543.00	548.00	512,390
06 Jun 19	541.00000 +4.00	546.00	530.00	535.50	372,770
05 Jun 19	537.00000 +12.00	537.00	522.00	523.00	413,410
04 Jun 19	525.00000 +3.50	526.50	510.50	514.50	394,320
03 Jun 19	521.50000 +1.00	522.00	512.00	517.00	466,310
31 May 19	520.50000 -5.50	521.00	506.50	521.00	671,530
30 May 19	526.00000 -4.50	533.00	523.50	531.00	282,170
29 May 19	530.50000 -21.00	547.00	529.00	546.00	411,710
28 May 19	551.50000 -2.00	556.50	549.50	550.00	357,590
27 May 19	553.50000 +8.00	553.50	545.00	548.00	150,490
24 May 19	545.50000 +3.00	547.50	541.50	542.00	223,070
23 May 19	542.50000 -15.50	552.50	540.00	550.50	343,930
22 May 19	558.00000 +12.00	561.00	550.50	555.00	370,440
21 May 19	546.00000 +10.50	547.50	533.00	536.50	225,330
20 May 19	535.50000 -20.00	558.00	533.00	558.00	239,920
17 May 19	555.50000 +13.50	557.50	539.50	543.50	446,530
16 May 19	542.00000 -7.00	553.50	539.50	552.00	380,930
15 May 19	549.00000 +5.00	551.00	540.00	546.00	337,950
14 May 19	544.00000 +12.50	544.50	532.50	533.50	364,680
13 May 19	531.50000 -22.00	557.50	531.50	557.50	419,150
10 May 19	553.50000 +1.50	560.00	550.50	550.50	256,150
09 May 19	552.00000 -1.50	559.00	548.00	551.00	348,720
08 May 19	553.50000 +4.50	554.00	547.00	547.00	289,800
07 May 19	549.00000 -2.00	559.00	547.50	550.50	408,940
06 May 19	551.00000 -12.00	554.50	546.50	548.50	210,590
03 May 19	563.00000 +15.00	564.50	546.00	546.00	338,990
02 May 19	548.00000 -3.50	557.00	540.50	555.50	553,460
30 Apr 19	551.50000 -16.00	566.00	551.50	563.00	552,660
29 Apr 19	567.50000 +22.00	567.50	545.00	549.50	595,140
26 Apr 19	545.50000 +16.50	545.50	521.50	525.00	742,260
25 Apr 19	529.00000 -9.00	537.00	529.00	534.50	405,030
24 Apr 19	538.00000 +1.50	541.50	536.50	537.50	345,600
23 Apr 19	536.50000 -8.00	543.50	532.50	543.50	419,380
18 Apr 19	544.50000 -2.00	545.00	539.00	543.50	264,850
17 Apr 19	546.50000 +2.50	547.50	541.50	546.50	294,570
16 Apr 19	544.00000 -6.00	554.50	543.50	549.50	745,830
15 Apr 19	550.00000 +8.50	550.00	537.00	542.00	436,070
12 Apr 19	541.50000 +7.00	544.00	534.00	536.00	520,910
11 Apr 19	534.50000 +5.50	539.00	527.50	532.00	363,130
10 Apr 19	529.00000 +2.50	530.50	525.50	526.00	580,940
09 Apr 19	526.50000 -11.00	538.00	523.50	538.00	411,520
08 Apr 19	537.50000 -6.00	544.50	533.00	544.50	383,850
05 Apr 19	543.50000 +8.00	545.50	533.00	538.50	396,600
04 Apr 19	535.50000 +2.50	538.00	530.50	532.50	309,030
03 Apr 19	533.00000 +6.00	535.50	528.00	530.50	281,120
02 Apr 19	527.00000 +1.00	533.50	522.00	526.00	324,350
01 Apr 19	526.00000 +9.00	526.50	518.50	519.50	358,130
29 Mar 19	517.00000 -1.00	520.00	515.00	519.00	236,570
28 Mar 19	518.00000 +6.00	518.00	510.00	510.00	177,430
27 Mar 19	512.00000 -1.00	513.00	509.00	510.00	189,270
26 Mar 19	513.00000 +9.00	515.00	508.00	508.00	329,830
25 Mar 19	504.00000 +4.50	506.00	492.00	496.50	207,270
22 Mar 19	499.50000 -0.50	504.00	496.50	504.00	284,550
21 Mar 19	500.00000 +1.50	502.00	492.50	499.00	212,590
20 Mar 19	498.50000 -2.50	520.00	498.50	515.00	438,040
19 Mar 19	501.00000 -1.00	514.00	499.50	506.00	472,180
18 Mar 19	502.00000 -13.00	516.00	501.00	515.00	291,840
15 Mar 19	515.00000 -3.00	517.00	509.00	517.00	454,660
14 Mar 19	518.00000 +16.00	519.00	502.00	504.00	475,720
13 Mar 19	502.00000 +6.00	504.00	486.50	492.00	383,100
12 Mar 19	496.00000 +2.50	500.00	494.50	496.50	311,140
11 Mar 19	493.50000 +4.50	498.00	488.50	490.00	292,020
08 Mar 19	489.00000 +2.00	497.50	480.00	490.50	382,060
07 Mar 19	487.00000 -4.50	494.00	484.50	489.50	359,720
06 Mar 19	491.50000 +2.00	498.00	489.00	489.50	488,640
05 Mar 19	489.50000 -3.00	493.50	483.50	493.50	570,610
04 Mar 19	492.50000 -8.50	510.00	491.50	504.00	534,990
01 Mar 19	501.00000 +5.50	506.00	497.50	500.00	482,530
28 Feb 19	495.50000 +13.50	496.00	480.50	480.50	600,380
27 Feb 19	482.00000 -0.50	482.50	475.50	482.00	298,630
26 Feb 19	482.50000 +2.00	484.50	475.50	478.50	372,160
25 Feb 19	480.50000 +1.00	487.50	466.00	480.00	703,330
22 Feb 19	479.50000 +11.50	479.50	465.50	468.50	557,770
21 Feb 19	468.00000 +9.00	471.50	457.50	458.50	560,000
20 Feb 19	459.00000 -0.50	469.50	456.00	460.00	510,940
19 Feb 19	459.50000 +1.00	463.00	456.50	460.00	389,890
18 Feb 19	458.50000 +16.00	461.50	439.00	443.50	533,760
15 Feb 19	442.50000 -8.50	453.50	437.00	450.50	1,250,120
14 Feb 19	451.00000 -30.50	490.00	439.50	485.00	1,862,030
13 Feb 19	481.50000 +2.00	490.00	480.00	483.00	550,520
12 Feb 19	479.50000 +4.00	488.00	477.50	480.00	384,190
11 Feb 19	475.50000 +4.00	482.50	469.00	470.00	381,420
08 Feb 19	471.50000 -2.00	473.00	464.50	471.00	374,500
07 Feb 19	473.50000 -7.50	484.00	473.50	478.50	446,730
06 Feb 19	481.00000 -1.50	485.50	471.50	480.50	434,430
05 Feb 19	482.50000 +2.00	487.00	476.50	483.00	426,670
04 Feb 19	480.50000 -0.50	485.00	476.00	482.00	316,270
01 Feb 19	481.00000 -5.50	497.50	479.50	488.00	602,460
31 Jan 19	486.50000 +2.50	489.00	482.50	485.00	526,240
30 Jan 19	484.00000 +1.00	488.00	480.50	484.00	314,690
29 Jan 19	483.00000 +1.50	488.00	476.00	477.50	392,580
28 Jan 19	481.50000 +1.50	485.00	477.50	480.00	290,740
25 Jan 19	480.00000 +2.50	487.00	478.00	479.00	334,520
24 Jan 19	477.50000 -12.00	487.50	472.50	486.50	503,260
23 Jan 19	489.50000 +2.50	491.00	482.50	485.00	289,710
22 Jan 19	487.00000 +6.00	491.50	477.00	479.50	310,670
21 Jan 19	481.00000 +9.00	483.50	471.50	475.00	296,480
18 Jan 19	472.00000 +10.50	473.50	461.50	465.00	455,490
17 Jan 19	461.50000 +5.50	462.00	451.50	453.00	357,490
16 Jan 19	456.00000 -1.00	460.00	453.50	455.00	237,050
15 Jan 19	457.00000 -2.50	461.00	456.00	460.00	228,540
14 Jan 19	459.50000 -5.50	463.00	452.00	460.50	197,040
11 Jan 19	465.00000 +5.50	468.50	458.50	461.00	391,920
10 Jan 19	459.50000 +1.00	466.50	456.00	457.00	350,530
09 Jan 19	458.50000 +13.50	470.00	448.50	448.50	741,560
08 Jan 19	445.00000 +2.50	455.00	443.00	444.50	371,190
07 Jan 19	442.50000 -7.00	454.00	436.00	454.00	299,950
04 Jan 19	449.50000 +19.50	450.00	427.50	430.00	424,480
03 Jan 19	430.00000 -4.00	433.00	420.00	429.00	340,270
02 Jan 19	434.00000 +7.00	438.50	416.50	430.00	373,340
28 Dec 18	427.00000 +14.00	427.00	410.50	417.50	199,540
27 Dec 18	413.00000 -5.00	421.50	407.50	418.00	249,260
21 Dec 18	418.00000 +9.50	427.50	408.00	410.00	766,520
20 Dec 18	408.50000 -7.50	415.00	403.50	411.50	415,590
19 Dec 18	416.00000 +3.00	425.50	413.50	413.50	421,290
18 Dec 18	413.00000 -11.50	430.00	413.00	427.50	690,290
17 Dec 18	424.50000 -32.00	461.50	422.50	460.00	732,400
14 Dec 18	456.50000 -13.50	465.50	453.50	465.50	374,800
13 Dec 18	470.00000 +13.00	473.00	447.00	458.00	552,700
12 Dec 18	457.00000 +0.50	460.50	448.00	454.00	363,780
11 Dec 18	456.50000 +12.00	458.50	441.50	444.00	490,860
10 Dec 18	444.50000 -9.50	453.00	442.50	452.00	315,190
07 Dec 18	454.00000 +3.50	464.00	453.00	453.00	347,010
06 Dec 18	450.50000 -9.50	463.00	449.00	454.00	412,960
05 Dec 18	460.00000 -2.50	464.00	454.50	458.00	258,200
04 Dec 18	462.50000 +16.00	469.00	443.00	446.00	540,170
03 Dec 18	446.50000 +3.50	459.50	441.50	450.50	313,170
30 Nov 18	443.00000 -5.50	450.00	435.50	446.00	501,760
29 Nov 18	448.50000 -5.50	462.50	448.50	457.50	377,050
28 Nov 18	454.00000 -2.00	459.00	447.50	455.00	262,400
27 Nov 18	456.00000 +1.00	458.00	446.50	456.50	371,960
26 Nov 18	455.00000 +3.50	456.50	445.00	454.00	394,560
23 Nov 18	451.50000 +7.00	452.00	436.00	444.50	416,410
22 Nov 18	444.50000 -2.00	448.00	438.50	446.50	220,740
21 Nov 18	446.50000 +13.50	450.00	434.00	439.50	443,300
20 Nov 18	433.00000 -7.00	436.50	420.50	434.00	592,860
19 Nov 18	440.00000 -12.00	454.50	437.00	454.50	242,510
16 Nov 18	452.00000 +2.50	457.50	441.50	448.50	335,550
15 Nov 18	449.50000 -1.00	457.00	444.00	455.00	412,260
14 Nov 18	450.50000 +5.50	469.50	449.00	467.50	621,080
13 Nov 18	445.00000 +8.00	450.00	440.00	441.00	388,490
12 Nov 18	437.00000 -10.00	451.00	436.50	450.00	300,750
09 Nov 18	447.00000 -6.00	454.50	443.00	450.00	273,950
08 Nov 18	453.00000 -4.00	460.00	447.50	458.00	319,910
07 Nov 18	457.00000 -9.00	468.50	453.00	468.00	519,660
06 Nov 18	466.00000 +6.50	471.00	457.00	460.00	391,460
05 Nov 18	459.50000 +0.00	463.00	455.00	461.50	373,750
02 Nov 18	459.50000 +13.00	470.00	453.00	453.00	508,210
01 Nov 18	446.50000 -7.50	460.50	436.50	452.50	330,020
31 Oct 18	454.00000 +8.50	473.50	448.00	448.50	617,150
30 Oct 18	445.50000 -1.00	449.00	435.00	448.00	422,720
29 Oct 18	446.50000 +10.00	448.50	433.50	435.00	398,470
26 Oct 18	436.50000 -7.50	452.00	432.50	440.50	817,150
25 Oct 18	444.00000 +40.00	445.00	423.00	435.00	1,072,140
24 Oct 18	404.00000 +5.50	420.50	401.50	403.00	745,390
23 Oct 18	398.50000 -20.00	419.00	391.50	417.00	566,310
22 Oct 18	418.50000 -5.50	432.00	417.00	425.00	422,870
19 Oct 18	424.00000 -3.00	432.50	422.00	425.00	557,080
18 Oct 18	427.00000 +7.00	434.00	415.00	419.50	644,970
17 Oct 18	420.00000 -1.50	433.50	418.50	424.00	546,380
16 Oct 18	421.50000 +10.00	423.50	410.00	413.00	576,230
15 Oct 18	411.50000 -3.50	419.00	402.00	416.00	502,100
12 Oct 18	415.00000 -1.00	423.50	409.00	421.50	765,750
11 Oct 18	416.00000 +4.50	423.50	399.00	402.50	930,950
10 Oct 18	411.50000 -32.50	450.00	411.00	443.50	1,072,610
09 Oct 18	444.00000 +19.50	449.50	423.50	425.00	865,070
08 Oct 18	424.50000 -1.00	425.50	414.50	421.50	528,200
05 Oct 18	425.50000 -3.50	432.00	421.00	431.50	598,750
04 Oct 18	429.00000 -11.00	445.00	419.50	444.00	789,950
02 Oct 18	440.00000 +1.50	442.00	431.50	437.50	360,650
01 Oct 18	438.50000 +13.50	440.50	424.00	424.50	286,840
28 Sep 18	425.00000 +1.00	427.50	422.00	426.50	408,370
27 Sep 18	424.00000 -1.50	430.00	419.50	425.00	267,030
26 Sep 18	425.50000 -3.50	435.00	424.50	425.50	484,690
25 Sep 18	429.00000 +10.00	430.00	417.00	418.00	427,900
24 Sep 18	419.00000 +1.50	427.00	416.00	416.50	490,740
21 Sep 18	417.50000 -4.50	429.00	416.50	421.50	1,476,440
20 Sep 18	422.00000 -6.50	428.00	416.50	427.00	362,110
19 Sep 18	428.50000 +3.50	431.50	425.50	426.50	283,120
18 Sep 18	425.00000 +2.00	427.50	420.50	422.00	300,110
17 Sep 18	423.00000 -7.00	431.00	423.00	427.50	318,660
14 Sep 18	430.00000 -3.00	437.50	428.00	437.00	226,340
13 Sep 18	433.00000 -13.50	446.50	433.00	445.50	215,430
12 Sep 18	446.50000 +4.50	451.00	441.50	444.00	313,130
11 Sep 18	442.00000 +12.50	445.50	429.00	429.00	427,470
10 Sep 18	429.50000 -10.50	442.00	427.50	439.50	514,830
07 Sep 18	440.00000 +1.50	452.00	437.00	437.00	324,710
06 Sep 18	438.50000 +0.50	446.00	432.00	437.50	368,850
05 Sep 18	438.00000 -17.50	455.50	438.00	454.00	404,940
04 Sep 18	455.50000 -8.50	468.50	453.00	464.50	268,350
03 Sep 18	464.00000 -8.00	471.50	457.50	471.50	284,730
31 Aug 18	472.00000 -4.00	478.00	470.50	474.50	429,020
30 Aug 18	476.00000 +1.50	481.00	469.00	469.50	279,130
29 Aug 18	474.50000 +2.00	475.00	464.50	467.00	349,920
28 Aug 18	472.50000 +0.50	479.00	471.00	471.00	328,520
27 Aug 18	472.00000 +5.50	477.50	464.50	469.00	387,910
24 Aug 18	466.50000 -2.50	469.50	461.00	466.00	337,800
23 Aug 18	469.00000 +12.00	474.50	454.50	457.00	435,090
22 Aug 18	457.00000 +9.50	462.50	445.50	446.00	399,200
21 Aug 18	447.50000 -0.50	457.00	447.00	448.50	236,790
20 Aug 18	448.00000 -3.00	456.00	443.50	455.00	237,950
17 Aug 18	451.00000 -2.50	464.00	444.50	459.00	616,300
16 Aug 18	453.50000 +25.00	460.50	432.00	433.00	795,620
15 Aug 18	428.50000 -3.50	447.50	427.50	441.50	630,800
14 Aug 18	432.00000 +0.50	440.00	427.50	440.00	483,140
13 Aug 18	431.50000 +8.00	431.50	419.00	424.50	393,490
10 Aug 18	423.50000 -6.50	427.00	417.50	427.00	310,630
09 Aug 18	430.00000 +18.50	431.00	417.00	417.00	557,540
08 Aug 18	411.50000 -4.50	419.50	411.50	415.00	282,300
07 Aug 18	416.00000 -1.00	421.50	415.50	421.00	391,020
06 Aug 18	417.00000 +1.50	423.50	414.00	418.50	300,890
03 Aug 18	415.50000 +5.00	418.50	409.50	413.50	369,250
02 Aug 18	410.50000 -14.00	421.50	410.50	421.50	545,290
01 Aug 18	424.50000 -4.50	431.00	420.50	428.00	618,550
31 Jul 18	429.00000 +9.50	432.50	414.00	420.50	941,890
30 Jul 18	419.50000 -2.50	423.50	417.00	423.50	612,760
27 Jul 18	422.00000 -15.50	430.50	415.00	430.50	1,445,470
26 Jul 18	437.50000 -37.00	470.00	425.00	440.00	1,650,690
25 Jul 18	474.50000 +4.00	474.50	466.00	468.50	457,150
24 Jul 18	470.50000 +14.00	473.50	455.00	456.50	529,760
23 Jul 18	456.50000 -5.00	461.50	451.50	461.50	509,520
20 Jul 18	461.50000 -19.50	486.00	459.50	478.00	615,690
19 Jul 18	481.00000 -24.00	497.50	478.50	495.00	551,460
18 Jul 18	505.00000 +12.00	507.00	493.50	498.00	559,860
17 Jul 18	493.00000 +15.00	499.00	476.00	477.50	537,750
16 Jul 18	478.00000 -2.00	484.00	476.50	479.50	298,040
13 Jul 18	480.00000 -1.00	487.00	479.50	485.00	334,870
12 Jul 18	481.00000 +5.50	485.50	476.50	479.50	456,380
11 Jul 18	475.50000 -11.50	483.50	474.50	483.00	387,420
10 Jul 18	487.00000 +2.00	492.50	482.50	487.00	480,660
09 Jul 18	485.00000 +1.00	489.50	480.50	489.50	324,750
06 Jul 18	484.00000 -1.00	489.00	481.00	486.50	319,560
05 Jul 18	485.00000 +4.00	495.50	481.50	484.50	312,750
04 Jul 18	481.00000 -10.50	488.50	476.00	488.50	359,130
03 Jul 18	491.50000 +1.00	505.00	490.00	498.00	461,310
02 Jul 18	490.50000 -10.50	500.00	481.50	497.50	703,900
29 Jun 18	501.00000 +13.50	507.00	494.50	496.50	555,600
28 Jun 18	487.50000 +17.50	490.00	474.50	475.00	796,280
27 Jun 18	470.00000 +9.00	475.00	459.00	461.50	486,620
26 Jun 18	461.00000 -7.00	485.50	455.00	470.50	702,480
25 Jun 18	468.00000 -22.00	497.00	467.00	495.50	630,200
22 Jun 18	490.00000 +6.50	493.00	487.00	490.00	628,300
21 Jun 18	483.50000 +0.00	486.50	480.00	485.50	509,740
20 Jun 18	483.50000 -6.00	493.00	478.50	492.00	285,380
19 Jun 18	489.50000 -7.50	494.00	481.00	492.00	542,880
18 Jun 18	497.00000 -3.00	502.00	494.50	499.00	363,070
15 Jun 18	500.00000 -5.00	508.00	485.00	505.00	1,886,180
14 Jun 18	505.00000 +21.00	508.00	484.00	485.00	598,720
13 Jun 18	484.00000 -3.00	493.00	481.50	488.50	396,400
12 Jun 18	487.00000 -3.00	494.00	485.00	491.50	410,150
11 Jun 18	490.00000 -4.50	500.00	484.50	497.50	344,110
08 Jun 18	494.50000 +11.50	499.50	478.50	480.00	458,600
07 Jun 18	483.00000 -27.00	518.00	476.50	513.00	1,152,610
06 Jun 18	510.00000 -15.00	526.00	510.00	525.00	578,540
05 Jun 18	525.00000 +6.00	539.00	517.00	521.00	628,910
04 Jun 18	519.00000 +1.00	524.00	507.00	522.00	622,200
01 Jun 18	518.00000 -1.00	528.00	505.00	505.00	623,110
31 May 18	519.00000 +33.00	519.00	484.50	484.50	1,233,060
30 May 18	486.00000 +5.50	493.00	478.00	482.50	774,160
29 May 18	480.50000 -7.00	490.50	478.00	482.50	455,680
28 May 18	487.50000 -5.00	497.50	482.50	497.00	291,560
25 May 18	492.50000 +22.00	496.00	471.00	471.00	716,760
24 May 18	470.50000 +0.00	478.00	466.50	468.00	634,500
23 May 18	470.50000 -10.50	483.50	467.50	477.00	939,320
22 May 18	481.00000 +1.00	488.50	475.00	480.00	771,830
18 May 18	480.00000 +18.50	500.00	469.50	475.50	1,332,980
17 May 18	461.50000 +9.50	468.50	441.00	450.00	1,113,950
16 May 18	452.00000 +35.00	458.00	423.50	429.00	2,623,820
15 May 18	417.00000 +0.00	422.00	401.50	416.00	1,214,490
14 May 18	417.00000 +3.00	438.50	411.50	412.50	3,908,460
11 May 18	414.00000 +2.50	423.50	406.50	412.50	2,256,630
10 May 18	411.50000 +16.50	412.00	393.00	394.00	372,930
09 May 18	395.00000 -1.50	403.00	394.00	396.00	231,580
08 May 18	396.50000 +0.50	397.50	392.50	395.50	193,870
07 May 18	396.00000 +8.00	398.50	387.50	387.50	224,980
04 May 18	388.00000 -12.00	401.00	384.00	399.50	468,180
03 May 18	400.00000 -2.50	408.00	397.00	402.50	257,330
02 May 18	402.50000 -2.00	405.00	401.00	404.50	228,050
30 Apr 18	404.50000 +1.50	407.50	402.00	402.50	179,300
27 Apr 18	403.00000 +0.00	410.00	399.50	403.00	349,140
26 Apr 18	403.00000 -0.50	408.50	393.00	406.50	229,710
25 Apr 18	403.50000 -5.00	411.50	402.00	411.50	295,150
24 Apr 18	408.50000 -9.50	424.50	401.00	420.00	301,940
23 Apr 18	418.00000 +13.00	418.00	401.50	405.00	209,780
20 Apr 18	405.00000 -8.50	415.50	400.50	413.50	215,640
19 Apr 18	413.50000 +0.00	415.00	410.00	413.00	163,630
18 Apr 18	413.50000 +0.00	419.50	412.50	415.00	166,850
17 Apr 18	413.50000 -1.50	419.50	411.50	416.00	139,500
16 Apr 18	415.00000 -12.00	423.00	413.00	422.50	230,500
13 Apr 18	427.00000 -5.50	429.50	411.50	424.50	351,910
12 Apr 18	432.50000 +22.50	437.00	404.00	410.00	645,290
11 Apr 18	410.00000 +0.50	411.50	401.50	410.00	118,020
10 Apr 18	409.50000 +3.50	411.00	403.50	409.50	167,930
09 Apr 18	406.00000 -1.50	416.00	401.00	411.00	182,560
06 Apr 18	407.50000 +1.50	409.00	399.00	407.00	130,110
05 Apr 18	406.00000 +15.00	407.00	395.00	398.00	202,560
04 Apr 18	391.00000 -5.00	395.50	389.00	395.50	160,100
03 Apr 18	396.00000 -0.50	397.50	391.50	394.50	158,290
29 Mar 18	396.50000 +9.50	401.50	388.00	388.00	157,430
28 Mar 18	387.00000 -4.50	392.00	381.50	390.50	129,220
27 Mar 18	391.50000 -3.00	401.50	387.00	399.50	124,500
26 Mar 18	394.50000 +9.00	403.50	388.50	389.50	219,870
23 Mar 18	385.50000 -13.50	400.50	382.00	396.50	308,530
22 Mar 18	399.00000 -13.50	411.50	398.50	410.00	290,610
21 Mar 18	412.50000 -2.50	419.00	404.50	418.00	425,420
20 Mar 18	415.00000 +22.50	421.50	385.50	392.50	532,580
19 Mar 18	392.50000 +1.50	393.50	387.50	391.50	151,660
16 Mar 18	391.00000 +8.50	395.50	380.00	382.50	515,150
15 Mar 18	382.50000 +12.00	383.50	371.00	371.00	206,060
14 Mar 18	370.50000 +9.00	374.50	362.50	362.50	205,140
13 Mar 18	361.50000 -2.00	366.50	361.50	364.50	122,050
12 Mar 18	363.50000 +0.50	368.50	362.50	365.50	87,350
09 Mar 18	363.00000 +0.50	366.50	358.50	363.50	186,720
08 Mar 18	362.50000 -7.50	370.50	358.50	370.50	208,860
07 Mar 18	370.00000 +12.00	373.00	360.50	363.00	307,780
06 Mar 18	358.00000 +15.00	363.00	346.00	346.00	263,250
05 Mar 18	343.00000 +4.50	348.00	340.00	340.00	94,150
02 Mar 18	338.50000 -6.50	343.50	338.00	342.00	169,880
01 Mar 18	345.00000 -16.50	362.00	344.00	362.00	419,680
28 Feb 18	361.50000 +1.50	363.00	358.50	359.00	123,810
27 Feb 18	360.00000 -3.00	363.50	359.50	363.00	241,560
26 Feb 18	363.00000 +1.50	364.50	360.50	364.50	129,550
23 Feb 18	361.50000 +7.50	363.50	358.00	358.00	168,030
22 Feb 18	354.00000 -4.00	356.00	350.00	356.00	278,560
21 Feb 18	358.00000 +16.00	359.00	345.50	346.00	261,940
20 Feb 18	342.00000 +0.00	347.00	340.00	343.50	113,550
19 Feb 18	342.00000 +4.50	342.00	333.50	340.00	89,000
16 Feb 18	337.50000 +8.00	339.50	331.00	331.00	165,690
15 Feb 18	329.50000 +5.50	331.50	323.00	326.50	160,980
14 Feb 18	324.00000 +7.00	325.50	314.50	320.00	242,100
13 Feb 18	317.00000 -0.50	329.00	315.50	321.50	147,130
12 Feb 18	317.50000 -7.50	332.50	315.00	329.50	159,370
09 Feb 18	325.00000 +3.50	328.50	314.00	319.00	159,220
08 Feb 18	321.50000 -9.50	332.50	319.50	329.00	146,660
07 Feb 18	331.00000 +9.50	333.00	324.00	324.50	118,090
06 Feb 18	321.50000 -0.50	324.50	306.00	314.50	186,220
05 Feb 18	322.00000 -4.50	327.50	319.50	325.00	101,980
02 Feb 18	326.50000 -11.00	340.50	325.50	337.50	210,190
01 Feb 18	337.50000 -1.50	340.50	336.00	340.50	83,170
31 Jan 18	339.00000 +10.50	341.50	329.00	329.50	103,810
30 Jan 18	328.50000 -8.50	339.50	328.00	337.00	153,210
29 Jan 18	337.00000 -3.00	343.50	336.00	343.50	136,420
26 Jan 18	340.00000 +6.50	342.50	332.00	332.00	106,910
25 Jan 18	333.50000 -3.50	341.50	332.00	337.00	172,080
24 Jan 18	337.00000 +4.00	341.00	333.00	334.50	266,310
23 Jan 18	333.00000 +4.50	335.50	328.00	329.50	185,800
22 Jan 18	328.50000 +3.50	328.50	322.50	325.00	143,440
19 Jan 18	325.00000 +5.50	325.50	320.50	322.50	159,130
18 Jan 18	319.50000 -9.50	330.00	318.50	330.00	127,600
17 Jan 18	329.00000 -1.00	331.00	325.00	330.00	128,930
16 Jan 18	330.00000 -3.00	338.00	328.50	335.00	198,960
15 Jan 18	333.00000 +14.50	335.00	313.00	323.50	399,700
12 Jan 18	318.50000 -19.50	325.00	285.50	291.50	1,481,800
11 Jan 18	338.00000 -15.50	362.00	336.50	353.50	198,490
10 Jan 18	353.50000 -6.00	359.00	351.50	357.50	55,190
09 Jan 18	359.50000 -2.00	363.50	358.50	363.50	46,430
08 Jan 18	361.50000 -2.00	363.50	361.00	363.00	32,910
05 Jan 18	363.50000 +1.00	366.00	362.50	363.50	58,480
04 Jan 18	362.50000 +0.00	366.00	362.50	365.50	48,160
03 Jan 18	362.50000 +2.50	367.00	359.50	359.50	39,480
02 Jan 18	360.00000 -3.00	365.00	354.50	365.00	39,880
29 Dec 17	363.00000 -2.15	365.90	359.70	364.20	30,360
28 Dec 17	365.14999 +0.80	368.00	363.20	363.65	38,120
27 Dec 17	364.35001 -2.55	369.10	361.65	369.10	38,400
22 Dec 17	366.89999 -2.30	370.00	364.40	370.00	41,140
21 Dec 17	369.20001 -6.70	378.65	368.80	377.00	50,330
20 Dec 17	375.89999 -1.30	379.60	373.95	377.85	83,780
19 Dec 17	377.20001 +2.20	380.75	374.80	376.30	105,470
18 Dec 17	375.00000 +3.85	378.75	372.65	375.00	106,440
15 Dec 17	371.14999 +11.80	371.15	358.90	360.00	124,220
14 Dec 17	359.35001 -6.50	364.30	358.30	363.85	49,370
13 Dec 17	365.85001 -2.40	368.10	363.45	367.30	42,900
12 Dec 17	368.25000 -1.85	371.45	366.00	369.30	38,230
11 Dec 17	370.10001 -2.90	373.20	368.70	372.95	28,180
08 Dec 17	373.00000 -3.30	378.90	370.85	376.60	71,680
07 Dec 17	376.29999 +0.90	377.00	373.65	376.55	44,650
06 Dec 17	375.39999 -2.20	375.85	371.80	374.90	47,040
05 Dec 17	377.60001 +0.50	379.00	374.65	377.50	74,280
04 Dec 17	377.10001 +4.00	380.55	372.00	373.05	44,060
01 Dec 17	373.10001 -0.90	376.20	369.45	373.75	94,760
30 Nov 17	374.00000 -2.35	376.90	372.60	376.90	102,520
29 Nov 17	376.35001 -1.65	382.55	374.35	377.55	90,230
28 Nov 17	378.00000 +0.50	380.00	375.80	376.85	55,370
27 Nov 17	377.50000 -0.95	379.65	375.00	376.35	41,450
24 Nov 17	378.45001 -2.95	385.25	377.55	381.40	70,370
23 Nov 17	381.39999 -1.60	384.00	378.05	381.05	45,040
22 Nov 17	383.00000 -5.30	389.00	381.85	388.15	56,720
21 Nov 17	388.29999 +0.00	389.00	385.75	388.40	60,900
20 Nov 17	388.29999 +2.55	389.80	384.65	386.05	83,300
17 Nov 17	385.75000 +2.90	386.05	381.15	383.85	78,110
16 Nov 17	382.85001 +4.95	382.85	376.65	380.50	75,410
15 Nov 17	377.89999 +0.45	378.05	369.75	376.00	89,750
14 Nov 17	377.45001 -2.50	383.90	375.95	380.00	101,590
13 Nov 17	379.95001 +4.95	381.55	374.00	377.00	79,750
10 Nov 17	375.00000 -4.10	381.85	374.85	379.20	201,350
09 Nov 17	379.10001 -10.90	389.50	369.60	388.60	140,250
08 Nov 17	390.00000 -1.40	395.60	386.45	394.10	91,460
07 Nov 17	391.39999 +0.25	395.75	390.50	393.20	221,710
06 Nov 17	391.14999 +7.00	393.45	386.65	389.00	125,610
03 Nov 17	384.14999 -1.05	391.60	383.95	387.90	85,500
02 Nov 17	385.20001 -1.50	390.55	380.40	386.30	206,530
01 Nov 17	386.70001 -1.90	390.00	386.00	390.00	163,700
30 Oct 17	388.60001 +7.10	392.20	378.85	383.50	200,660
27 Oct 17	381.50000 +3.10	385.00	376.45	380.10	158,740
26 Oct 17	378.39999 +11.55	380.00	366.90	367.95	221,480
25 Oct 17	366.85001 +9.25	368.75	357.85	359.50	169,790
24 Oct 17	357.60001 +6.30	362.00	338.20	352.45	232,800
23 Oct 17	351.29999 +2.60	353.30	348.60	351.00	77,720
20 Oct 17	348.70001 +4.65	353.05	342.65	347.80	161,160
19 Oct 17	344.04999 -8.70	357.75	343.70	356.70	174,020
18 Oct 17	352.75000 +13.75	358.60	336.80	340.20	246,220
17 Oct 17	339.00000 +4.30	339.80	335.00	337.00	39,610
16 Oct 17	334.70001 -0.30	341.70	333.80	333.80	117,510
13 Oct 17	335.00000 +1.15	335.00	331.90	333.15	42,480
12 Oct 17	333.85001 -0.95	335.00	332.65	332.80	29,870
11 Oct 17	334.79999 -1.40	336.40	334.35	335.30	36,320
10 Oct 17	336.20001 +3.95	339.15	329.35	333.00	109,420
09 Oct 17	332.25000 +4.30	332.70	327.30	327.30	61,440
06 Oct 17	327.95001 -1.20	330.25	325.90	329.40	53,400
05 Oct 17	329.14999 +2.75	329.40	325.10	325.10	64,830
04 Oct 17	326.39999 -2.75	329.30	325.35	329.30	57,850
02 Oct 17	329.14999 -0.15	330.65	328.00	329.30	37,040
29 Sep 17	329.29999 +4.90	330.55	323.35	324.40	89,100
28 Sep 17	324.39999 -3.10	328.45	323.55	327.15	41,130
27 Sep 17	327.50000 -3.65	332.45	326.30	331.30	25,520
26 Sep 17	331.14999 -1.90	333.05	330.65	332.90	32,920
25 Sep 17	333.04999 -4.05	337.00	330.70	336.10	106,070
22 Sep 17	337.10001 +13.85	337.55	321.50	321.50	113,620
21 Sep 17	323.25000 +1.20	323.65	320.25	322.70	50,430
20 Sep 17	322.04999 -0.65	323.85	319.40	322.50	56,290
19 Sep 17	322.70001 -1.45	326.65	320.60	322.10	106,650
18 Sep 17	324.14999 -6.10	332.20	324.15	328.00	155,110
15 Sep 17	330.25000 -8.85	338.90	330.25	338.45	295,750
14 Sep 17	339.10001 -3.00	342.65	338.20	342.65	58,550
13 Sep 17	342.10001 -1.10	343.50	338.90	343.50	56,260
12 Sep 17	343.20001 +0.90	345.15	341.00	343.95	53,740
11 Sep 17	342.29999 -3.20	349.05	340.85	343.15	70,760
08 Sep 17	345.50000 -2.95	347.50	342.15	345.05	39,270
07 Sep 17	348.45001 -1.05	350.20	346.70	350.20	43,540
06 Sep 17	349.50000 -0.40	350.15	346.55	349.80	33,510
05 Sep 17	349.89999 +1.75	350.95	348.15	349.05	20,130
04 Sep 17	348.14999 +0.15	348.90	344.90	347.75	21,840
01 Sep 17	348.00000 +2.15	353.60	346.80	346.80	59,550
31 Aug 17	345.85001 +3.75	347.85	342.85	342.85	54,840
30 Aug 17	342.10001 +2.20	343.05	339.20	341.00	19,210
29 Aug 17	339.89999 -6.95	345.50	336.30	341.00	41,240
28 Aug 17	346.85001 -1.35	348.00	343.40	347.00	22,260
25 Aug 17	348.20001 -1.70	350.55	347.60	349.40	22,770
24 Aug 17	349.89999 -4.55	355.00	346.65	355.00	44,640
23 Aug 17	354.45001 +5.45	356.15	340.55	347.75	176,180
22 Aug 17	349.00000 -0.20	351.10	348.95	350.25	36,970
21 Aug 17	349.20001 -4.30	356.20	349.15	355.50	32,300
18 Aug 17	353.50000 -3.50	354.80	350.85	352.80	52,430
17 Aug 17	357.00000 +1.85	357.85	354.70	356.85	28,050
16 Aug 17	355.14999 -0.85	358.90	354.75	356.35	21,210
15 Aug 17	356.00000 -4.30	359.95	355.40	359.95	41,570
14 Aug 17	360.29999 +6.80	361.20	351.90	352.75	69,620
11 Aug 17	353.50000 +0.70	354.85	343.50	350.25	73,860
10 Aug 17	352.79999 -1.15	354.70	349.50	354.45	36,370
09 Aug 17	353.95001 -1.40	355.20	350.20	353.75	38,550
08 Aug 17	355.35001 -0.80	358.35	351.10	356.00	41,190
07 Aug 17	356.14999 +3.00	356.80	349.15	352.05	51,940
04 Aug 17	353.14999 -1.95	359.00	351.95	358.50	122,870
03 Aug 17	355.10001 +6.70	356.80	346.20	349.85	87,390
02 Aug 17	348.39999 +4.85	349.25	344.30	346.80	41,890
01 Aug 17	343.54999 +4.50	345.00	339.45	340.00	40,570
31 Jul 17	339.04999 +0.35	340.95	337.90	338.90	31,210
28 Jul 17	338.70001 -1.40	340.35	335.50	340.10	74,120
27 Jul 17	340.10001 +5.25	342.30	334.90	334.90	50,100
26 Jul 17	334.85001 +1.35	336.70	326.30	333.00	62,490
25 Jul 17	333.50000 +1.40	337.05	331.05	333.00	38,130
24 Jul 17	332.10001 +1.90	334.40	329.15	330.00	52,110
21 Jul 17	330.20001 -2.55	333.95	328.55	332.85	105,840
20 Jul 17	332.75000 -4.75	339.25	330.30	338.50	105,480
19 Jul 17	337.50000 +1.50	339.00	333.05	338.45	83,540
18 Jul 17	336.00000 -8.95	353.60	325.50	348.85	241,730
17 Jul 17	344.95001 +4.25	366.20	336.75	336.75	287,310
14 Jul 17	340.70001 +2.35	343.00	337.20	338.45	25,200
13 Jul 17	338.35001 +1.10	341.15	336.30	336.30	11,950
12 Jul 17	337.25000 +1.25	341.90	336.60	337.00	16,280
11 Jul 17	336.00000 -5.45	342.25	334.00	342.25	36,600
10 Jul 17	341.45001 +1.20	345.50	339.55	341.00	23,050
07 Jul 17	340.25000 +1.30	342.80	334.15	335.50	29,350
06 Jul 17	338.95001 -6.50	344.70	334.10	344.60	39,690
05 Jul 17	345.45001 +7.00	348.45	335.45	337.10	39,650
04 Jul 17	338.45001 +1.45	340.05	334.95	338.90	17,720
03 Jul 17	337.00000 +0.55	342.20	332.65	336.35	37,420
30 Jun 17	336.45001 +4.65	338.95	331.50	333.25	36,700
29 Jun 17	331.79999 -8.15	342.85	330.05	342.85	36,430
28 Jun 17	339.95001 +2.25	341.50	335.05	336.15	57,000
27 Jun 17	337.70001 -0.80	341.85	335.95	338.15	23,330
26 Jun 17	338.50000 +1.30	344.40	336.20	337.30	49,320
23 Jun 17	337.20001 -1.50	339.85	336.20	339.70	30,390
22 Jun 17	338.70001 -1.30	342.60	337.75	340.20	83,640
21 Jun 17	340.00000 -11.40	350.30	331.00	350.30	137,910
20 Jun 17	351.39999 +4.45	354.00	347.00	347.75	43,540
19 Jun 17	346.95001 +0.00	351.15	346.95	347.80	34,900
16 Jun 17	346.95001 -1.00	351.30	346.95	349.60	58,250
15 Jun 17	347.95001 -0.75	348.85	345.30	347.80	55,990
14 Jun 17	348.70001 +5.90	349.95	341.90	341.90	35,360
13 Jun 17	342.79999 -0.15	345.00	339.70	342.75	63,250
12 Jun 17	342.95001 -7.00	352.40	342.95	347.75	45,230
09 Jun 17	349.95001 -0.65	352.50	348.15	351.85	28,440
08 Jun 17	350.60001 -0.15	351.70	344.35	351.70	35,610
07 Jun 17	350.75000 -3.30	355.85	346.00	354.15	47,200
06 Jun 17	354.04999 -2.20	357.35	349.60	354.25	41,770
02 Jun 17	356.25000 +5.70	357.35	350.95	353.40	38,140
01 Jun 17	350.54999 -0.80	352.50	344.95	350.85	46,720
31 May 17	351.35001 -9.15	360.05	350.20	359.40	41,530
30 May 17	360.50000 -0.15	360.70	354.50	360.65	18,620
29 May 17	360.64999 +1.95	361.85	358.10	359.30	15,390
26 May 17	358.70001 -1.45	360.30	352.05	358.65	35,810
25 May 17	360.14999 +0.70	362.00	356.40	359.30	22,740
24 May 17	359.45001 +0.05	364.20	358.10	359.40	32,240
23 May 17	359.39999 +2.35	362.55	352.35	357.00	42,200
22 May 17	357.04999 +0.15	357.05	352.95	356.20	28,880
19 May 17	356.89999 +2.70	359.45	354.50	356.50	63,110
18 May 17	354.20001 -4.20	359.45	348.15	359.45	51,150
17 May 17	358.39999 -7.10	365.00	355.95	363.50	34,990
16 May 17	365.50000 -1.70	369.10	361.25	367.90	37,520
15 May 17	367.20001 -0.50	368.35	364.00	368.10	40,040
12 May 17	367.70001 -1.30	375.10	360.80	369.00	76,100
11 May 17	369.00000 +9.00	369.00	360.80	360.80	90,620
10 May 17	360.00000 -1.20	363.90	357.80	361.80	24,210
09 May 17	361.20001 +1.20	363.00	358.75	361.65	52,830
08 May 17	360.00000 -3.00	363.00	355.35	363.00	70,960
05 May 17	363.00000 +0.15	363.00	359.00	363.00	29,970
04 May 17	362.85001 +1.65	363.00	359.10	361.15	39,500
03 May 17	361.20001 -1.40	362.95	358.25	362.95	24,760
02 May 17	362.60001 +4.15	368.00	358.45	367.60	61,630
28 Apr 17	358.45001 -1.30	362.25	356.40	358.55	55,680
27 Apr 17	359.75000 -3.25	362.40	358.05	361.40	40,650
26 Apr 17	363.00000 -2.00	368.00	359.70	364.50	147,880
25 Apr 17	365.00000 +6.00	369.00	357.10	360.00	132,660
24 Apr 17	359.00000 +12.45	359.00	350.00	350.15	104,290
21 Apr 17	346.54999 -0.35	348.80	346.00	347.50	40,880
20 Apr 17	346.89999 +3.05	347.50	342.70	342.70	46,250
19 Apr 17	343.85001 +1.70	345.90	339.00	339.00	77,800
18 Apr 17	342.14999 -4.85	350.00	339.60	345.50	112,330
13 Apr 17	347.00000 +6.75	351.20	338.40	338.80	138,290
12 Apr 17	340.25000 +28.25	341.00	317.00	319.50	248,350
11 Apr 17	312.00000 +9.35	314.25	306.55	307.45	115,750
10 Apr 17	302.64999 +0.90	312.55	295.90	298.00	113,300
07 Apr 17	301.75000 +7.85	303.00	293.75	293.75	55,700
06 Apr 17	293.89999 +1.45	295.30	288.50	291.50	39,810
05 Apr 17	292.45001 -0.75	295.40	291.00	292.70	37,020
04 Apr 17	293.20001 +2.60	294.20	289.80	290.00	47,500
03 Apr 17	290.60001 -2.00	294.05	289.75	291.50	45,740
31 Mar 17	292.60001 -2.15	293.80	289.30	293.80	29,890
30 Mar 17	294.75000 +0.40	296.35	293.20	295.10	23,050
29 Mar 17	294.35001 -2.55	297.70	293.60	297.45	34,320
28 Mar 17	296.89999 +1.05	297.80	295.00	296.20	37,540
27 Mar 17	295.85001 -0.15	296.60	293.00	295.00	38,360
24 Mar 17	296.00000 -1.60	297.85	292.35	296.35	64,250
23 Mar 17	297.60001 +2.65	299.00	294.50	294.50	24,000
22 Mar 17	294.95001 -3.50	297.40	291.00	296.80	25,730
21 Mar 17	298.45001 +1.70	301.00	295.65	295.65	44,280
20 Mar 17	296.75000 +1.15	300.05	293.10	295.00	46,570
17 Mar 17	295.60001 +2.90	295.80	290.85	292.25	71,150
16 Mar 17	292.70001 +4.65	293.65	284.20	289.50	54,250
15 Mar 17	288.04999 -2.15	290.85	288.05	289.90	34,420
14 Mar 17	290.20001 -0.70	292.65	288.90	290.35	39,810
13 Mar 17	290.89999 -1.00	292.00	286.70	289.00	54,800
10 Mar 17	291.89999 -1.10	293.55	290.05	292.00	25,840
09 Mar 17	293.00000 +0.00	293.30	290.55	293.15	38,710
08 Mar 17	293.00000 +2.15	298.55	291.50	291.50	59,660
07 Mar 17	290.85001 -1.55	293.90	289.75	290.55	26,940
06 Mar 17	292.39999 +0.05	294.20	289.80	291.50	14,420
03 Mar 17	292.35001 -4.05	296.95	290.50	296.90	36,340
02 Mar 17	296.39999 +2.25	298.30	293.35	293.60	36,200
01 Mar 17	294.14999 +0.45	295.00	290.00	294.20	64,960
28 Feb 17	293.70001 -0.30	295.15	290.50	295.15	35,510
27 Feb 17	294.00000 +0.85	295.95	288.95	295.95	54,380
24 Feb 17	293.14999 -3.55	297.10	290.30	297.10	23,340
23 Feb 17	296.70001 -0.40	297.60	294.10	296.80	32,800
22 Feb 17	297.10001 -1.90	302.85	294.00	296.75	30,570
21 Feb 17	299.00000 +3.00	299.00	295.10	295.10	48,050
20 Feb 17	296.00000 -3.75	300.00	295.10	298.80	29,060
17 Feb 17	299.75000 +0.15	299.90	295.50	299.00	40,680
16 Feb 17	299.60001 -5.50	306.95	297.85	305.60	58,620
15 Feb 17	305.10001 -4.90	310.25	303.40	310.00	49,480
14 Feb 17	310.00000 +6.00	311.45	301.75	305.10	93,430
13 Feb 17	304.00000 +5.50	308.70	298.00	299.50	175,900
10 Feb 17	298.50000 +17.50	302.60	280.75	282.00	160,460
09 Feb 17	281.00000 +6.30	284.95	273.10	273.10	79,650
08 Feb 17	274.70001 -4.80	278.95	274.50	278.95	50,010
07 Feb 17	279.50000 -0.65	281.90	277.80	280.10	26,600
06 Feb 17	280.14999 -4.30	287.50	280.10	287.45	36,580
03 Feb 17	284.45001 -2.90	287.50	282.60	286.85	39,360
02 Feb 17	287.35001 +1.55	287.35	283.70	284.70	32,240
01 Feb 17	285.79999 +4.30	289.05	281.05	282.25	56,460
31 Jan 17	281.50000 -4.80	287.50	281.50	286.05	67,310
30 Jan 17	286.29999 +3.00	289.00	283.00	283.00	81,020
27 Jan 17	283.29999 +2.30	284.00	280.45	280.45	83,850
26 Jan 17	281.00000 -3.50	284.90	280.55	284.50	67,730
25 Jan 17	284.50000 +1.95	285.00	281.05	282.55	102,460
24 Jan 17	282.54999 +2.30	283.80	281.00	283.80	74,700
23 Jan 17	280.25000 +14.60	284.60	270.10	272.00	184,130
20 Jan 17	265.64999 +0.05	266.50	263.55	265.25	41,360
19 Jan 17	265.60001 +3.10	265.60	261.10	262.00	52,920
18 Jan 17	262.50000 -0.40	262.60	257.60	262.00	53,440
17 Jan 17	262.89999 +2.90	266.80	258.10	258.65	67,310
16 Jan 17	260.00000 +4.80	263.15	254.80	255.10	96,220
13 Jan 17	255.20000 +11.70	255.40	244.55	244.55	56,470
12 Jan 17	243.50000 -1.75	244.50	241.90	243.00	13,300
11 Jan 17	245.25000 +0.45	245.25	243.60	245.00	25,200
10 Jan 17	244.80000 +0.75	244.80	241.00	242.70	25,600
09 Jan 17	244.05000 -0.95	244.95	242.50	244.10	17,660
06 Jan 17	245.00000 +0.00	245.00	243.30	243.30	15,030
05 Jan 17	245.00000 -3.00	248.00	243.20	248.00	29,320
04 Jan 17	248.00000 -4.00	252.90	245.85	251.75	49,920
03 Jan 17	252.00000 +2.40	252.00	248.85	249.70	41,990
02 Jan 17	249.60001 -0.05	250.00	247.65	249.50	15,050
30 Dec 16	249.64999 +1.45	249.70	248.00	248.00	31,730
29 Dec 16	248.20000 -0.45	249.00	248.00	248.00	28,220
28 Dec 16	248.64999 +2.95	248.80	245.00	245.00	33,140
27 Dec 16	245.70000 +0.70	247.30	245.00	245.00	8,750
23 Dec 16	245.00000 -1.25	249.00	245.00	246.25	44,310
22 Dec 16	246.25000 -0.35	249.00	243.25	246.00	32,830
21 Dec 16	246.60001 -0.40	247.95	245.90	247.65	20,740
20 Dec 16	247.00000 +1.70	247.90	243.55	245.70	48,920
19 Dec 16	245.30000 +0.00	245.60	243.90	244.75	20,780
16 Dec 16	245.30000 +2.20	245.65	243.25	243.25	36,160
15 Dec 16	243.10001 -0.25	245.00	241.80	245.00	30,380
14 Dec 16	243.35001 +2.35	245.00	239.85	239.85	57,740
13 Dec 16	241.00000 +5.85	244.85	237.90	239.00	98,560
12 Dec 16	235.14999 +0.50	237.95	234.00	234.00	23,040
09 Dec 16	234.64999 -1.35	236.55	222.15	225.00	52,490
08 Dec 16	236.00000 +2.00	238.60	234.10	234.15	25,960
07 Dec 16	234.00000 +0.25	235.60	233.75	235.60	26,110
06 Dec 16	233.75000 -0.25	234.00	232.10	232.85	37,890
05 Dec 16	234.00000 +0.35	236.30	232.55	233.95	19,240
02 Dec 16	233.64999 +1.50	236.00	230.50	230.50	26,810
01 Dec 16	232.14999 +0.10	232.90	230.50	231.60	31,260
30 Nov 16	232.05000 -4.70	236.50	230.40	235.00	51,110
29 Nov 16	236.75000 +2.75	238.10	233.90	233.95	32,360
28 Nov 16	234.00000 -3.70	237.95	233.90	237.95	18,010
25 Nov 16	237.70000 -0.30	240.20	236.90	240.20	25,890
24 Nov 16	238.00000 -2.40	241.20	238.00	240.40	23,100
23 Nov 16	240.39999 -1.30	242.75	240.40	241.70	16,150
22 Nov 16	241.70000 +1.75	243.95	238.40	239.50	33,890
21 Nov 16	239.95000 +3.00	243.00	235.25	235.25	38,640
18 Nov 16	236.95000 -7.00	244.00	236.50	243.40	67,430
17 Nov 16	243.95000 +6.55	244.85	239.10	239.85	57,560
16 Nov 16	237.39999 +1.40	237.40	234.90	235.30	31,640
15 Nov 16	236.00000 +1.00	236.00	234.05	236.00	35,170
14 Nov 16	235.00000 +7.60	235.75	228.60	229.65	62,830
11 Nov 16	227.39999 +3.50	227.85	222.75	225.00	33,890
10 Nov 16	223.89999 +6.85	226.00	218.25	219.50	62,040
09 Nov 16	217.05000 +0.60	218.40	205.25	205.50	40,850
08 Nov 16	216.45000 +0.40	217.95	216.05	216.05	18,630
07 Nov 16	216.05000 -2.60	218.00	211.00	211.00	63,800
04 Nov 16	218.64999 -3.25	221.85	218.65	221.00	63,240
03 Nov 16	221.89999 -2.35	224.55	221.90	224.50	24,620
02 Nov 16	224.25000 -0.95	226.45	222.20	226.00	35,420
01 Nov 16	225.20000 -1.50	228.10	224.45	228.10	156,800
31 Oct 16	226.70000 -1.20	226.70	223.25	226.30	40,860
28 Oct 16	227.89999 -0.55	229.20	225.35	225.35	37,380
27 Oct 16	228.45000 -2.15	232.45	228.45	232.20	30,170
26 Oct 16	230.60001 -0.30	232.40	227.70	232.40	41,070
25 Oct 16	230.89999 -3.75	235.00	229.85	235.00	26,330
24 Oct 16	234.64999 +1.45	235.70	232.95	233.15	27,510
21 Oct 16	233.20000 -7.50	240.25	232.30	239.30	46,190
20 Oct 16	240.70000 -1.10	242.00	239.40	241.95	28,930
19 Oct 16	241.80000 -4.05	246.15	241.80	246.00	19,110
18 Oct 16	245.85001 +1.95	247.50	242.10	244.00	50,690
17 Oct 16	243.89999 -0.20	245.00	243.30	245.00	19,290
14 Oct 16	244.10001 +2.70	244.80	242.00	242.00	18,470
13 Oct 16	241.39999 +1.80	242.50	239.20	240.00	17,030
12 Oct 16	239.60001 -1.30	242.05	239.60	241.50	18,120
11 Oct 16	240.89999 +0.35	242.10	240.30	241.00	31,670
10 Oct 16	240.55000 +3.55	242.00	239.10	240.40	52,390
07 Oct 16	237.00000 +0.40	237.75	235.15	237.00	14,140
06 Oct 16	236.60001 -3.25	238.85	235.85	236.90	12,970
05 Oct 16	239.85001 -1.15	240.65	237.20	240.00	39,060
04 Oct 16	241.00000 +2.90	241.85	237.40	237.40	22,970
30 Sep 16	238.10001 +0.20	239.10	231.05	232.50	25,080
29 Sep 16	237.89999 +0.90	240.90	236.90	240.90	15,060
28 Sep 16	237.00000 +0.85	238.15	234.95	237.25	30,560
27 Sep 16	236.14999 -5.20	240.30	236.00	239.35	29,480
26 Sep 16	241.35001 -3.65	245.10	241.35	245.10	28,220
23 Sep 16	245.00000 -1.95	246.00	242.70	242.70	15,500
22 Sep 16	246.95000 -1.60	248.00	245.05	247.30	28,770
21 Sep 16	248.55000 +4.55	248.55	243.20	245.00	76,410
20 Sep 16	244.00000 -1.00	244.85	243.00	243.30	26,000
19 Sep 16	245.00000 -0.60	248.75	241.50	247.30	49,650
16 Sep 16	245.60001 +19.60	247.05	225.00	225.00	153,090
15 Sep 16	226.00000 +0.85	226.00	223.50	224.15	25,900
14 Sep 16	225.14999 +0.40	225.25	222.05	224.70	12,110
13 Sep 16	224.75000 +2.75	225.45	222.00	222.00	20,960
12 Sep 16	222.00000 +0.00	222.75	218.35	220.65	20,100
09 Sep 16	222.00000 -4.35	225.70	221.60	225.70	21,400
08 Sep 16	226.35001 -1.85	229.40	225.70	228.00	21,290
07 Sep 16	228.20000 +2.70	228.75	225.15	225.15	48,620
06 Sep 16	225.50000 +1.20	226.15	223.00	223.55	17,030
05 Sep 16	224.30000 +1.20	224.65	222.15	222.15	14,410
02 Sep 16	223.10001 +1.60	224.45	221.00	222.95	26,600
01 Sep 16	221.50000 -2.50	225.15	219.50	224.05	41,960
31 Aug 16	224.00000 -0.10	225.15	224.00	224.75	39,730
30 Aug 16	224.10001 -1.85	227.40	224.10	225.60	10,160
29 Aug 16	225.95000 -0.05	226.50	222.50	226.15	15,180
26 Aug 16	226.00000 +0.00	228.20	222.10	222.10	27,120
25 Aug 16	226.00000 +0.00	227.85	225.00	227.85	19,090
24 Aug 16	226.00000 +0.00	227.95	225.55	226.00	25,830
23 Aug 16	226.00000 -1.05	228.80	225.40	225.50	25,870
22 Aug 16	227.05000 +0.00	228.65	225.35	228.65	42,490
19 Aug 16	227.05000 +1.05	228.40	225.40	227.95	28,810
18 Aug 16	226.00000 +0.70	227.80	224.65	224.65	13,770
17 Aug 16	225.30000 -1.30	227.30	224.65	227.30	16,650
16 Aug 16	226.60001 -2.20	229.15	222.60	226.00	29,300
15 Aug 16	228.80000 +1.80	230.00	227.65	228.55	23,550
12 Aug 16	227.00000 -2.00	229.75	226.60	228.50	24,490
11 Aug 16	229.00000 +3.70	229.00	223.60	223.60	27,170
10 Aug 16	225.30000 +1.95	225.45	221.00	221.00	16,170
09 Aug 16	223.35001 +1.50	223.35	221.00	221.05	17,910
08 Aug 16	221.85001 -0.85	223.50	220.70	223.50	8,270
05 Aug 16	222.70000 +0.35	223.00	220.55	221.95	14,040
04 Aug 16	222.35001 +0.85	222.45	219.05	219.05	24,940
03 Aug 16	221.50000 +0.80	221.55	219.40	221.00	20,930
02 Aug 16	220.70000 -1.30	221.50	218.85	219.65	37,990
01 Aug 16	222.00000 -0.90	223.00	218.00	218.00	52,730
29 Jul 16	222.89999 +2.40	223.95	220.55	221.00	65,760
28 Jul 16	220.50000 -1.25	223.50	219.45	221.00	41,920
27 Jul 16	221.75000 -0.25	226.20	219.10	223.80	46,270
26 Jul 16	222.00000 -1.00	225.00	218.70	221.40	50,920
25 Jul 16	223.00000 +0.45	224.00	219.35	219.35	38,090
22 Jul 16	222.55000 +0.75	224.65	218.00	218.15	42,330
21 Jul 16	221.80000 +3.70	222.55	219.15	220.00	55,780
20 Jul 16	218.10001 +5.60	219.00	212.80	212.80	48,490
19 Jul 16	212.50000 +0.50	214.30	210.05	210.05	15,330
18 Jul 16	212.00000 -1.90	214.35	209.55	209.55	26,170
15 Jul 16	213.89999 +3.50	214.60	207.00	211.80	43,780
14 Jul 16	210.39999 -1.30	212.80	208.75	211.00	17,100
13 Jul 16	211.70000 -1.00	214.00	209.35	209.35	34,760
12 Jul 16	212.70000 +6.70	213.80	203.55	203.55	24,530
11 Jul 16	206.00000 +4.00	206.50	202.45	202.45	42,950
08 Jul 16	202.00000 +1.00	203.50	196.95	199.65	60,850
07 Jul 16	201.00000 +0.55	203.55	197.05	203.55	54,000
06 Jul 16	200.45000 -1.95	202.35	199.35	202.35	21,110
05 Jul 16	202.39999 +0.40	204.20	201.00	202.00	52,560
04 Jul 16	202.00000 -1.10	204.40	201.45	201.45	34,200
01 Jul 16	203.10001 +2.00	203.40	201.50	202.00	61,240
30 Jun 16	201.10001 +0.50	203.85	199.10	199.10	40,440
29 Jun 16	200.60001 +5.60	200.75	195.00	195.00	28,770
28 Jun 16	195.00000 +0.85	199.95	194.20	194.20	22,920
27 Jun 16	194.14999 -2.00	197.35	193.20	193.20	16,680
24 Jun 16	196.14999 -10.20	202.40	185.80	190.35	52,430
23 Jun 16	206.35001 -1.45	208.95	204.00	207.60	20,930
22 Jun 16	207.80000 -2.65	212.00	207.80	211.00	22,220
21 Jun 16	210.45000 +4.25	211.15	206.55	206.65	18,360
20 Jun 16	206.20000 +2.50	209.00	204.75	205.75	57,230
17 Jun 16	203.70000 -0.70	208.00	203.25	206.30	32,470
16 Jun 16	204.39999 -4.50	207.65	200.85	207.60	61,820
15 Jun 16	208.89999 -0.10	212.00	208.90	211.00	52,190
14 Jun 16	209.00000 -0.75	217.00	209.00	209.80	66,240
13 Jun 16	209.75000 +0.10	209.80	206.55	208.00	19,240
10 Jun 16	209.64999 -5.15	215.10	208.05	215.10	32,030
09 Jun 16	214.80000 +0.55	215.00	211.70	214.20	27,310
08 Jun 16	214.25000 +0.25	214.95	213.80	214.00	26,970
07 Jun 16	214.00000 +1.00	214.15	212.95	212.95	36,720
06 Jun 16	213.00000 +0.20	214.00	211.80	211.80	22,160
03 Jun 16	212.80000 -2.55	215.90	211.00	214.00	29,440
02 Jun 16	215.35001 +2.30	215.35	210.80	213.00	30,290
01 Jun 16	213.05000 +4.05	213.65	208.50	211.20	28,370
31 May 16	209.00000 -1.00	210.55	207.00	210.55	16,380
30 May 16	210.00000 -3.20	212.80	209.30	211.60	14,430
27 May 16	213.20000 +3.20	216.00	209.70	210.00	31,470
26 May 16	210.00000 +3.50	210.00	206.50	206.50	20,640
25 May 16	206.50000 -1.35	208.45	205.00	206.95	17,290
24 May 16	207.85001 +1.25	208.20	206.30	206.45	23,600
23 May 16	206.60001 +1.60	212.50	202.40	202.40	45,410
20 May 16	205.00000 +5.55	205.00	196.40	196.40	23,400
19 May 16	199.45000 -0.80	201.05	196.75	200.25	19,040
18 May 16	200.25000 -0.95	203.50	200.20	203.30	16,560
17 May 16	201.20000 -1.40	205.70	200.80	200.80	24,990
13 May 16	202.60001 -2.00	203.80	201.00	202.00	44,430
12 May 16	204.60001 +4.40	206.90	199.70	199.70	61,100
11 May 16	200.20000 -1.70	203.50	199.85	202.00	50,910
10 May 16	201.89999 +6.75	203.65	196.00	196.35	27,840
09 May 16	195.14999 -3.45	199.05	194.75	199.00	19,240
06 May 16	198.60001 +0.75	199.45	198.55	199.00	36,250
05 May 16	197.85001 -0.35	199.15	197.65	199.00	11,180
04 May 16	198.20000 +0.15	199.50	197.60	198.90	57,110
03 May 16	198.05000 -1.35	200.00	198.05	199.65	25,570
02 May 16	199.39999 +0.40	199.95	198.35	199.95	17,960
29 Apr 16	199.00000 -7.60	205.95	197.65	205.00	39,270
28 Apr 16	206.60001 +8.05	207.05	198.30	200.80	37,770
27 Apr 16	198.55000 +2.05	201.00	197.80	198.10	33,550
26 Apr 16	196.50000 +1.75	198.20	194.60	197.10	18,180
25 Apr 16	194.75000 -0.25	195.95	194.00	194.00	25,610
22 Apr 16	195.00000 +1.50	200.00	193.25	195.00	43,730
21 Apr 16	193.50000 -0.50	194.25	190.00	192.90	49,150
20 Apr 16	194.00000 +0.35	194.20	192.80	194.00	41,070
19 Apr 16	193.64999 +2.40	194.20	192.75	192.75	20,150
18 Apr 16	191.25000 +1.35	192.35	187.55	187.55	8,550
15 Apr 16	189.89999 -1.90	192.00	189.50	191.55	19,110
14 Apr 16	191.80000 +1.15	192.40	190.65	190.65	22,570
13 Apr 16	190.64999 -1.70	194.70	190.00	193.95	41,640
12 Apr 16	192.35001 -1.55	193.75	191.05	193.15	23,810
11 Apr 16	193.89999 -0.10	194.45	192.85	194.20	16,140
08 Apr 16	194.00000 +1.45	194.10	191.90	191.90	76,450
07 Apr 16	192.55000 +1.25	193.70	191.25	191.90	17,450
06 Apr 16	191.30000 -0.60	194.20	190.80	194.20	12,290
05 Apr 16	191.89999 -2.20	194.60	190.30	190.85	11,860
04 Apr 16	194.10001 +0.35	194.50	191.05	191.05	12,430
01 Apr 16	193.75000 -0.30	194.55	192.50	193.50	23,590
31 Mar 16	194.05000 -0.05	194.70	193.15	193.15	15,640
30 Mar 16	194.10001 +0.65	194.70	190.60	194.70	11,660
29 Mar 16	193.45000 +1.40	193.50	190.50	193.20	14,040
24 Mar 16	192.05000 -2.20	194.00	190.70	194.00	8,860
23 Mar 16	194.25000 +3.05	194.85	192.35	194.30	27,200
22 Mar 16	191.20000 -2.10	192.40	189.90	191.80	9,250
21 Mar 16	193.30000 +6.40	194.55	187.15	187.55	29,510
18 Mar 16	186.89999 -7.30	194.95	185.25	192.50	111,190
17 Mar 16	194.20000 -0.10	195.00	193.30	195.00	12,280
16 Mar 16	194.30000 -0.20	195.20	193.50	193.50	11,270
15 Mar 16	194.50000 -0.50	195.65	194.45	195.00	22,450
14 Mar 16	195.00000 +0.35	196.25	193.75	194.50	22,850
11 Mar 16	194.64999 +4.50	195.00	191.90	192.10	18,210
10 Mar 16	190.14999 -4.25	196.10	189.05	194.80	21,470
09 Mar 16	194.39999 +0.05	195.80	194.20	194.70	11,880
08 Mar 16	194.35001 -0.75	195.60	192.80	195.20	18,910
07 Mar 16	195.10001 -1.65	197.15	194.55	196.75	16,060
04 Mar 16	196.75000 +0.55	197.00	195.50	196.60	27,890
03 Mar 16	196.20000 -2.05	199.80	196.00	198.75	24,140
02 Mar 16	198.25000 -0.90	200.80	197.50	197.50	42,380
01 Mar 16	199.14999 +1.75	201.45	198.25	198.40	72,480
29 Feb 16	197.39999 +0.40	197.65	194.95	194.95	16,170
26 Feb 16	197.00000 +2.50	198.20	192.30	192.30	22,190
25 Feb 16	194.50000 +3.60	195.00	190.70	191.00	31,200
24 Feb 16	190.89999 -3.35	194.95	189.65	194.95	69,700
23 Feb 16	194.25000 -1.65	199.45	194.25	195.05	29,510
22 Feb 16	195.89999 +0.65	201.00	192.05	197.60	87,520
19 Feb 16	195.25000 +6.45	196.00	186.35	187.55	89,680
18 Feb 16	188.80000 +4.65	188.85	180.00	184.50	77,190
17 Feb 16	184.14999 +7.20	184.50	176.00	176.00	21,560
16 Feb 16	176.95000 -0.15	179.95	174.80	179.95	29,490
15 Feb 16	177.10001 +8.75	178.00	168.60	168.60	52,560
12 Feb 16	168.35001 +0.15	171.40	167.15	168.30	25,520
11 Feb 16	168.20000 -3.00	170.50	167.60	169.50	27,580
10 Feb 16	171.20000 +2.75	175.00	167.75	167.95	47,420
09 Feb 16	168.45000 -4.55	173.70	168.45	173.70	55,700
08 Feb 16	173.00000 -8.65	182.25	172.65	182.00	65,430
05 Feb 16	181.64999 -1.85	183.75	180.25	183.50	42,870
04 Feb 16	183.50000 +2.30	184.05	179.65	182.20	62,370
03 Feb 16	181.20000 -3.55	185.55	180.50	184.00	46,190
02 Feb 16	184.75000 -1.25	186.30	184.10	185.55	13,700
01 Feb 16	186.00000 -0.15	188.20	185.60	187.90	19,180
29 Jan 16	186.14999 +2.90	186.15	182.50	185.15	20,070
28 Jan 16	183.25000 -4.75	186.60	182.85	184.00	20,770
27 Jan 16	188.00000 -1.10	188.65	187.25	187.30	34,030
26 Jan 16	189.10001 +1.75	189.50	185.75	186.90	34,680
25 Jan 16	187.35001 +3.85	187.60	184.20	184.20	14,410
22 Jan 16	183.50000 +4.10	185.80	177.60	177.60	24,770
21 Jan 16	179.39999 -2.05	181.30	178.05	180.95	28,510
20 Jan 16	181.45000 -6.35	185.70	179.15	185.70	28,130
19 Jan 16	187.80000 +12.80	188.15	176.00	176.00	65,000
18 Jan 16	175.00000 -8.50	183.20	175.00	181.60	63,590
15 Jan 16	183.50000 -4.50	188.95	181.05	186.60	35,290
14 Jan 16	188.00000 +0.85	189.90	183.05	184.05	40,630
13 Jan 16	187.14999 -8.85	197.80	186.95	197.80	28,980
12 Jan 16	196.00000 +11.85	197.15	183.00	183.00	37,970
11 Jan 16	184.14999 +1.00	187.50	181.55	182.55	39,460
08 Jan 16	183.14999 -6.15	190.25	182.65	189.30	25,360
07 Jan 16	189.30000 -3.30	192.70	186.35	192.25	49,640
06 Jan 16	192.60001 -5.15	199.40	191.20	197.85	30,960
05 Jan 16	197.75000 +5.70	198.65	194.55	196.50	52,950
04 Jan 16	192.05000 -6.60	199.50	191.75	195.85	26,180
30 Dec 15	198.64999 -3.80	202.10	198.20	199.55	11,030
29 Dec 15	202.45000 +7.75	203.55	194.70	194.70	32,850
28 Dec 15	194.70000 -2.25	199.25	194.70	197.00	31,920
23 Dec 15	196.95000 +5.85	197.80	191.25	191.25	55,570
22 Dec 15	191.10001 +1.00	192.75	187.25	187.30	26,560
21 Dec 15	190.10001 -1.85	192.80	190.10	191.55	92,250
18 Dec 15	191.95000 -9.95	202.05	191.95	202.05	151,760
17 Dec 15	201.89999 +4.30	202.65	199.75	199.75	36,830
16 Dec 15	197.60001 -0.55	198.15	195.85	198.15	29,630
15 Dec 15	198.14999 +3.30	201.30	196.65	197.35	31,330
14 Dec 15	194.85001 -5.00	200.05	194.40	200.05	35,980
11 Dec 15	199.85001 -6.40	206.25	197.10	206.25	39,750
10 Dec 15	206.25000 -0.50	207.15	204.65	207.15	28,230
09 Dec 15	206.75000 +0.55	207.15	204.05	205.45	50,380
08 Dec 15	206.20000 +0.20	207.50	202.50	205.50	69,970
07 Dec 15	206.00000 +3.70	206.45	202.50	202.65	55,910
04 Dec 15	202.30000 -3.70	205.75	201.35	204.05	42,760
03 Dec 15	206.00000 -1.00	209.70	205.05	208.00	63,010
02 Dec 15	207.00000 +1.70	207.75	203.90	204.10	51,930
01 Dec 15	205.30000 +3.45	206.45	199.00	201.00	98,610
30 Nov 15	201.85001 +2.60	203.55	197.60	197.60	41,440
27 Nov 15	199.25000 -1.90	201.35	199.00	199.25	59,090
26 Nov 15	201.14999 -2.30	204.35	200.70	203.20	42,620
25 Nov 15	203.45000 +1.35	204.90	200.75	203.40	41,040
24 Nov 15	202.10001 -5.05	207.65	200.45	207.65	33,670
23 Nov 15	207.14999 -0.10	208.40	207.10	208.40	43,450
20 Nov 15	207.25000 +0.55	208.05	206.20	207.10	35,790
19 Nov 15	206.70000 +0.70	209.15	203.50	204.00	65,830
18 Nov 15	206.00000 +1.60	206.40	201.80	202.05	55,010
17 Nov 15	204.39999 +1.35	205.40	202.85	202.85	33,660
16 Nov 15	203.05000 -0.30	203.60	198.05	202.25	64,290
13 Nov 15	203.35001 -4.30	206.95	201.50	204.85	52,810
12 Nov 15	207.64999 -3.80	212.15	205.55	205.55	103,290
11 Nov 15	211.45000 +3.05	213.40	205.35	205.35	56,700
10 Nov 15	208.39999 -3.75	210.20	205.20	210.00	77,290
09 Nov 15	212.14999 -0.70	213.30	209.80	211.60	106,270
06 Nov 15	212.85001 +6.30	219.30	208.70	216.00	283,470
05 Nov 15	206.55000 +2.25	209.35	204.60	204.65	52,870
04 Nov 15	204.30000 -0.25	206.85	203.95	204.10	101,520
03 Nov 15	204.55000 +2.05	204.55	202.35	203.50	28,390
02 Nov 15	202.50000 -1.10	206.35	200.45	203.80	72,680
30 Oct 15	203.60001 +0.05	204.30	201.05	201.05	35,170
29 Oct 15	203.55000 +2.00	204.65	200.65	201.00	41,670
28 Oct 15	201.55000 +5.05	201.75	196.60	196.60	57,570
27 Oct 15	196.50000 -1.00	197.20	195.30	196.50	45,970
26 Oct 15	197.50000 +1.15	197.80	194.40	196.40	62,800
23 Oct 15	196.35001 +1.00	196.70	195.15	196.05	81,420
22 Oct 15	195.35001 +2.55	195.40	192.60	192.60	54,190
21 Oct 15	192.80000 +1.05	193.40	191.10	192.00	57,130
20 Oct 15	191.75000 -0.05	192.05	189.75	191.05	29,430
19 Oct 15	191.80000 +1.80	192.45	188.00	188.00	28,460
16 Oct 15	190.00000 -1.00	192.00	189.60	192.00	50,830
15 Oct 15	191.00000 +3.25	192.85	187.50	188.25	32,790
14 Oct 15	187.75000 +1.90	188.05	184.90	185.00	27,360
13 Oct 15	185.85001 -6.70	193.75	185.10	193.75	55,930
12 Oct 15	192.55000 -0.85	194.15	191.25	193.00	62,130
09 Oct 15	193.39999 +0.05	194.15	192.25	193.95	64,020
08 Oct 15	193.35001 +0.60	194.10	191.95	194.10	61,290
07 Oct 15	192.75000 +2.70	193.00	188.60	191.00	124,560
06 Oct 15	190.05000 +4.40	190.70	185.35	186.85	98,660
05 Oct 15	185.64999 +4.00	187.25	183.20	183.85	107,190
02 Oct 15	181.64999 +0.15	184.80	179.60	181.70	57,880
01 Oct 15	181.50000 -3.50	186.85	179.80	185.50	44,850
30 Sep 15	185.00000 +3.50	186.20	181.70	183.25	68,120
29 Sep 15	181.50000 +6.85	182.55	171.60	171.60	75,830
28 Sep 15	174.64999 -2.20	177.50	173.55	176.55	54,590
25 Sep 15	176.85001 +1.65	178.00	173.50	173.50	107,550
24 Sep 15	175.20000 -6.25	180.20	173.80	178.80	46,400
23 Sep 15	181.45000 +3.15	181.75	173.35	176.15	137,000
22 Sep 15	178.30000 -4.60	183.25	177.60	183.25	70,920
21 Sep 15	182.89999 +1.45	183.80	179.10	179.10	54,810
18 Sep 15	181.45000 -3.05	186.70	180.70	183.00	380,740
17 Sep 15	184.50000 -0.70	186.90	184.00	186.90	98,180
16 Sep 15	185.20000 +2.80	187.20	181.55	182.15	102,400
15 Sep 15	182.39999 +4.20	183.20	175.80	179.10	78,940
14 Sep 15	178.20000 +4.70	179.30	172.60	172.60	91,730
11 Sep 15	173.50000 -2.20	176.70	170.95	176.70	85,350
10 Sep 15	175.70000 -3.65	178.75	174.40	178.40	95,600
09 Sep 15	179.35001 +0.85	181.50	178.80	181.50	58,560
08 Sep 15	178.50000 +2.20	179.75	175.95	176.10	69,440
07 Sep 15	176.30000 +0.30	177.70	174.85	177.70	44,300
04 Sep 15	176.00000 -5.75	180.05	175.45	180.05	152,440
03 Sep 15	181.75000 +2.80	183.80	178.95	179.85	105,860
02 Sep 15	178.95000 +4.40	179.80	174.15	178.00	86,610
01 Sep 15	174.55000 -4.15	178.05	172.40	176.90	91,090
31 Aug 15	178.70000 +3.45	178.70	173.80	173.90	72,790
28 Aug 15	175.25000 -1.80	179.15	172.70	178.05	155,670
27 Aug 15	177.05000 +7.55	179.65	172.60	175.00	236,540
26 Aug 15	169.50000 -4.50	173.00	169.35	173.00	120,110
25 Aug 15	174.00000 +3.10	179.00	170.50	170.50	103,630
24 Aug 15	170.89999 -5.25	172.90	168.05	169.00	156,960
21 Aug 15	176.14999 +0.45	182.35	165.20	169.00	224,150
20 Aug 15	175.70000 -3.10	177.10	173.50	174.60	97,140
19 Aug 15	178.80000 -2.30	182.05	178.80	181.05	79,300
18 Aug 15	181.10001 -0.45	181.60	179.40	180.70	58,040
17 Aug 15	181.55000 +1.25	183.15	179.90	182.55	117,660
14 Aug 15	180.30000 +3.40	182.70	176.50	176.55	112,110
13 Aug 15	176.89999 +2.00	178.15	175.25	175.95	67,710
12 Aug 15	174.89999 -0.40	178.35	173.70	174.50	125,660
11 Aug 15	175.30000 -2.00	178.10	174.80	177.80	130,550
10 Aug 15	177.30000 +0.45	178.70	176.50	177.05	90,330
07 Aug 15	176.85001 -0.35	178.50	175.20	175.80	69,370
06 Aug 15	177.20000 +0.30	178.70	175.90	175.90	108,000
05 Aug 15	176.89999 +3.35	179.55	173.50	174.00	176,600
04 Aug 15	173.55000 +1.55	174.40	171.05	171.05	100,380
03 Aug 15	172.00000 -0.70	175.90	171.10	175.40	96,570
31 Jul 15	172.70000 +3.40	173.15	168.10	169.30	131,820
30 Jul 15	169.30000 +3.30	169.45	165.00	167.00	151,110
29 Jul 15	166.00000 +3.05	166.10	163.45	164.40	155,100
28 Jul 15	162.95000 +1.90	164.05	161.05	161.75	74,600
27 Jul 15	161.05000 -0.45	163.00	160.20	160.20	89,330
24 Jul 15	161.50000 +7.55	164.55	155.00	155.00	357,700
23 Jul 15	153.95000 +0.85	154.75	153.00	154.40	76,740
22 Jul 15	153.10001 -2.60	154.40	152.50	153.25	79,170
21 Jul 15	155.70000 -0.40	157.25	154.45	155.85	89,270
20 Jul 15	156.10001 -1.90	159.65	155.20	158.00	114,260
17 Jul 15	158.00000 -0.10	158.45	156.45	157.85	75,100
16 Jul 15	158.10001 +3.00	159.05	155.45	155.45	84,650
15 Jul 15	155.10001 -3.25	158.60	154.05	158.35	88,170
14 Jul 15	158.35001 -0.20	159.05	157.00	157.50	95,510
13 Jul 15	158.55000 +1.00	159.10	155.40	158.00	170,440
10 Jul 15	157.55000 +3.00	158.10	153.65	156.00	145,570
09 Jul 15	154.55000 +2.60	155.55	148.85	148.90	161,610
08 Jul 15	151.95000 +1.20	152.75	150.00	150.00	88,830
07 Jul 15	150.75000 -0.85	152.05	150.20	151.65	169,100
06 Jul 15	151.60001 +0.30	152.70	147.85	150.95	149,580
03 Jul 15	151.30000 +2.20	152.15	148.10	149.55	106,040
02 Jul 15	149.10001 +1.65	149.85	148.20	149.00	109,810
01 Jul 15	147.45000 +5.00	148.45	142.50	144.75	147,400
30 Jun 15	142.45000 -3.40	147.10	142.45	147.10	131,580
29 Jun 15	145.85001 -0.60	146.75	142.35	142.70	176,930
26 Jun 15	146.45000 +1.75	147.00	143.65	144.80	111,220
25 Jun 15	144.70000 +1.05	145.30	142.50	143.70	59,020
24 Jun 15	143.64999 -1.15	145.80	141.60	145.05	104,370
23 Jun 15	144.80000 +2.05	145.20	142.80	143.45	114,300
22 Jun 15	142.75000 +0.55	145.95	140.95	145.95	161,250
19 Jun 15	142.20000 -5.90	149.40	141.70	149.40	131,830
18 Jun 15	148.10001 +4.80	148.75	141.75	144.00	108,180
17 Jun 15	143.30000 -3.35	148.15	142.90	148.15	96,750
16 Jun 15	146.64999 +0.10	148.55	144.25	147.00	114,650
15 Jun 15	146.55000 -1.80	149.00	146.15	149.00	202,580
12 Jun 15	148.35001 -0.15	149.45	146.65	146.65	170,740
11 Jun 15	148.50000 +4.30	151.50	145.00	145.25	104,790
10 Jun 15	144.20000 +0.30	144.65	142.20	144.00	92,390
09 Jun 15	143.89999 +2.05	144.60	142.60	142.65	178,920
08 Jun 15	141.85001 -3.50	146.65	141.00	146.65	170,500
05 Jun 15	145.35001 -1.50	146.90	144.80	146.20	121,240
04 Jun 15	146.85001 -3.85	150.45	146.85	149.80	123,720
03 Jun 15	150.70000 +4.55	152.40	145.10	147.00	192,590
02 Jun 15	146.14999 +1.25	147.25	144.45	146.35	126,160
01 Jun 15	144.89999 -0.90	147.40	143.65	147.40	168,330
29 May 15	145.80000 -4.80	151.00	145.25	151.00	161,070
28 May 15	150.60001 -2.00	153.90	150.20	152.50	119,230
27 May 15	152.60001 -0.20	153.70	151.60	152.80	96,850
26 May 15	152.80000 -1.25	156.75	152.55	156.75	97,940
22 May 15	154.05000 -1.45	156.20	153.70	155.75	54,250
21 May 15	155.50000 -0.75	158.15	154.75	157.50	61,790
20 May 15	156.25000 -3.20	160.95	156.20	160.95	119,720
19 May 15	159.45000 +3.10	164.40	156.50	156.50	216,050
18 May 15	156.35001 +0.10	158.50	156.35	157.50	103,450
15 May 15	156.25000 -0.10	159.45	155.35	156.00	118,730
14 May 15	156.35001 -0.95	157.30	155.10	156.75	85,890
13 May 15	157.30000 +1.35	160.00	156.10	156.35	162,480
12 May 15	155.95000 -2.75	158.70	155.95	158.70	74,420
11 May 15	158.70000 -1.25	162.20	158.20	162.20	148,710
08 May 15	159.95000 -2.05	163.90	158.05	162.10	260,510
07 May 15	162.00000 -7.55	167.90	160.60	167.90	338,120
06 May 15	169.55000 -11.60	181.00	168.10	170.00	317,410
05 May 15	181.14999 -3.70	185.15	180.60	184.45	64,100
04 May 15	184.85001 +3.00	186.50	182.30	182.30	51,650
30 Apr 15	181.85001 -5.55	186.55	179.75	186.05	210,480
29 Apr 15	187.39999 -7.30	193.65	187.05	193.50	112,940
28 Apr 15	194.70000 -1.75	196.65	194.20	196.65	82,210
27 Apr 15	196.45000 -0.55	197.00	194.25	194.60	59,160
24 Apr 15	197.00000 -3.50	200.00	194.35	196.50	130,740
23 Apr 15	200.50000 +1.35	201.50	198.20	200.00	124,780
22 Apr 15	199.14999 +9.60	199.45	190.90	191.10	167,200
21 Apr 15	189.55000 -0.80	192.20	187.70	187.70	39,810
20 Apr 15	190.35001 -0.75	191.85	189.10	189.60	57,710
17 Apr 15	191.10001 -4.25	195.00	190.80	195.00	78,620
16 Apr 15	195.35001 +1.55	197.25	194.05	194.75	173,990
15 Apr 15	193.80000 +7.95	194.55	187.00	187.00	201,590
14 Apr 15	185.85001 -1.90	187.15	184.35	185.40	151,590
13 Apr 15	187.75000 +1.75	187.75	184.20	186.00	96,840
10 Apr 15	186.00000 +5.00	186.00	181.50	183.00	149,460
09 Apr 15	181.00000 +3.85	181.00	178.00	178.00	86,530
08 Apr 15	177.14999 +1.10	177.15	174.70	177.00	61,970
07 Apr 15	176.05000 +0.75	176.50	172.05	172.80	70,370
02 Apr 15	175.30000 +2.20	175.30	173.70	174.00	37,180
01 Apr 15	173.10001 +0.40	174.45	171.20	172.65	48,310
31 Mar 15	172.70000 +1.80	172.80	169.20	172.40	55,020
30 Mar 15	170.89999 +0.30	173.20	170.25	172.35	35,190
27 Mar 15	170.60001 -0.85	173.40	169.50	173.40	54,390
26 Mar 15	171.45000 -6.45	178.90	170.30	178.90	126,970
25 Mar 15	177.89999 +2.50	179.10	176.00	176.40	51,000
24 Mar 15	175.39999 +1.35	176.50	173.00	174.95	85,670
23 Mar 15	174.05000 -4.80	178.75	173.60	178.75	81,550
20 Mar 15	178.85001 +6.05	179.70	175.50	179.70	159,760
19 Mar 15	172.80000 +0.30	173.80	171.70	173.60	75,900
18 Mar 15	172.50000 -2.55	176.00	172.50	175.00	52,760
17 Mar 15	175.05000 -1.65	176.90	175.00	175.65	112,570
16 Mar 15	176.70000 +2.35	177.15	174.10	175.65	112,620
13 Mar 15	174.35001 -0.15	176.00	174.20	176.00	43,720
12 Mar 15	174.50000 +0.45	175.00	173.65	174.95	101,820
11 Mar 15	174.05000 +2.55	174.70	171.65	173.00	73,070
10 Mar 15	171.50000 -2.20	176.45	171.10	174.10	93,630
09 Mar 15	173.70000 +0.30	174.10	170.20	174.00	30,410
06 Mar 15	173.39999 +0.45	176.00	172.85	173.95	93,190
05 Mar 15	172.95000 +2.65	173.45	169.15	169.15	70,590
04 Mar 15	170.30000 -0.95	172.50	167.65	170.45	81,720
03 Mar 15	171.25000 -2.10	173.45	170.70	172.70	98,310
02 Mar 15	173.35001 +0.60	174.40	172.45	172.95	83,940
27 Feb 15	172.75000 -0.95	174.75	172.75	173.10	67,490
26 Feb 15	173.70000 -0.30	175.00	172.00	172.75	112,390
25 Feb 15	174.00000 -0.45	177.50	172.60	177.50	113,590
24 Feb 15	174.45000 -1.30	175.90	171.95	175.75	85,940
23 Feb 15	175.75000 +2.25	175.95	172.75	175.95	86,500
20 Feb 15	173.50000 -0.60	174.90	170.45	174.10	183,850
19 Feb 15	174.10001 +2.95	175.10	167.20	170.00	122,640
18 Feb 15	171.14999 -1.15	173.50	169.35	173.15	135,830
17 Feb 15	172.30000 -6.55	182.95	169.45	182.95	249,340
16 Feb 15	178.85001 -0.10	179.60	175.00	179.40	109,570
13 Feb 15	178.95000 +0.35	180.35	174.35	178.60	55,590
12 Feb 15	178.60001 +4.45	178.60	174.00	174.00	165,240
11 Feb 15	174.14999 -0.75	175.05	173.35	174.50	32,530
10 Feb 15	174.89999 -1.10	178.15	172.35	176.15	86,600
09 Feb 15	176.00000 -0.50	177.05	172.05	177.05	21,480
06 Feb 15	176.50000 -3.55	180.65	175.80	180.65	36,530
05 Feb 15	180.05000 +0.45	182.50	178.50	179.50	100,390
04 Feb 15	179.60001 +8.80	180.00	168.90	170.15	98,250
03 Feb 15	170.80000 +4.70	170.80	165.00	166.40	77,750
02 Feb 15	166.10001 -2.70	172.30	165.55	169.40	48,290
30 Jan 15	168.80000 +2.00	169.70	166.20	167.00	57,550
29 Jan 15	166.80000 -4.95	170.70	165.45	170.15	71,180
28 Jan 15	171.75000 -1.55	174.70	170.35	173.90	41,530
27 Jan 15	173.30000 +0.40	174.65	171.90	173.00	34,300
26 Jan 15	172.89999 +0.85	173.00	164.70	165.00	85,140
23 Jan 15	172.05000 +0.50	174.75	170.70	170.75	61,150
22 Jan 15	171.55000 +0.05	172.70	168.40	171.55	50,400
21 Jan 15	171.50000 -0.95	173.15	169.40	173.15	52,110
20 Jan 15	172.45000 -0.10	174.65	170.70	174.65	36,230
19 Jan 15	172.55000 +5.75	175.00	167.45	168.40	56,780
16 Jan 15	166.80000 +1.00	167.30	163.85	165.00	51,160
15 Jan 15	165.80000 -2.30	169.00	163.60	168.50	94,670
14 Jan 15	168.10001 -3.35	172.05	167.65	172.00	40,290
13 Jan 15	171.45000 +0.45	172.40	170.00	170.00	57,480
12 Jan 15	171.00000 +0.45	171.65	169.70	169.70	24,820
09 Jan 15	170.55000 +1.85	172.10	169.30	169.40	58,050
08 Jan 15	168.70000 +1.70	169.70	165.55	167.90	65,260
07 Jan 15	167.00000 +0.35	169.45	165.90	167.75	42,430
06 Jan 15	166.64999 -2.40	170.35	166.65	168.65	63,230
05 Jan 15	169.05000 -4.80	174.65	168.55	174.45	69,680
02 Jan 15	173.85001 +1.30	174.60	171.50	172.50	40,730
30 Dec 14	172.55000 +0.70	173.50	170.00	170.00	27,710
29 Dec 14	171.85001 -1.65	175.50	170.20	175.50	55,510
23 Dec 14	173.50000 +0.45	175.25	171.90	173.10	69,830
22 Dec 14	173.05000 +4.70	173.95	167.85	167.85	34,890
19 Dec 14	168.35001 -1.55	173.05	168.35	170.70	82,630
18 Dec 14	169.89999 -3.30	178.15	168.90	174.00	173,720
17 Dec 14	173.20000 +5.00	175.30	167.80	168.50	138,310
16 Dec 14	168.20000 +4.05	169.50	163.45	169.50	120,410
15 Dec 14	164.14999 -4.05	172.85	164.15	168.00	61,410
12 Dec 14	168.20000 -1.75	168.90	166.60	166.80	45,060
11 Dec 14	169.95000 -2.55	172.00	168.30	172.00	90,860
10 Dec 14	172.50000 -2.50	176.05	172.45	174.70	19,950
09 Dec 14	175.00000 -4.05	179.05	173.15	178.65	72,690
08 Dec 14	179.05000 -1.25	180.35	178.95	179.95	25,520
05 Dec 14	180.30000 +1.30	180.30	178.90	179.35	45,750
04 Dec 14	179.00000 -0.90	180.75	178.80	180.75	55,950
03 Dec 14	179.89999 -3.00	187.90	179.40	187.90	72,890
02 Dec 14	182.89999 -1.20	186.00	182.40	183.85	30,610
01 Dec 14	184.10001 +0.05	185.05	182.45	185.05	59,020
28 Nov 14	184.05000 -1.25	185.20	180.80	184.15	99,630
27 Nov 14	185.30000 -1.40	187.40	184.30	187.40	58,580
26 Nov 14	186.70000 -0.50	189.10	186.20	186.60	58,760
25 Nov 14	187.20000 -0.85	188.50	186.00	188.50	33,260
24 Nov 14	188.05000 +1.60	190.00	185.00	190.00	74,410
21 Nov 14	186.45000 -0.10	188.10	184.90	187.35	58,430
20 Nov 14	186.55000 +0.20	187.40	183.65	184.65	48,130
19 Nov 14	186.35001 +0.50	187.15	185.20	186.80	44,990
18 Nov 14	185.85001 +2.50	185.85	182.05	182.05	52,600
17 Nov 14	183.35001 +2.25	183.85	180.25	181.15	54,620
14 Nov 14	181.10001 -0.85	183.00	179.05	182.30	48,840
13 Nov 14	181.95000 +2.30	182.30	179.45	179.60	72,410
12 Nov 14	179.64999 -1.55	182.75	178.65	182.00	38,980
11 Nov 14	181.20000 -0.20	183.25	180.00	181.40	60,750
10 Nov 14	181.39999 -3.35	188.00	178.00	183.50	211,580
07 Nov 14	184.75000 +9.70	186.80	173.00	173.30	202,420
06 Nov 14	175.05000 -0.25	176.65	173.45	176.30	61,920
05 Nov 14	175.30000 +3.05	177.05	173.10	174.00	71,530
04 Nov 14	172.25000 -8.85	185.70	171.50	185.65	234,670
03 Nov 14	181.10001 +13.70	195.30	166.25	167.00	848,270
31 Oct 14	167.39999 -0.90	168.75	166.35	167.10	74,160
30 Oct 14	168.30000 +1.20	169.00	163.75	166.40	113,910
29 Oct 14	167.10001 +1.65	167.30	165.00	167.30	92,770
28 Oct 14	165.45000 +2.25	166.20	163.85	164.00	157,620
27 Oct 14	163.20000 -4.90	169.25	162.95	169.25	109,460
24 Oct 14	168.10001 +0.05	171.90	167.40	171.90	91,010
23 Oct 14	168.05000 -2.80	170.20	165.80	167.50	84,990
22 Oct 14	170.85001 +6.65	171.00	163.55	163.55	123,470
21 Oct 14	164.20000 +6.20	164.20	155.85	157.75	124,840
20 Oct 14	158.00000 -1.30	165.20	155.35	159.50	108,420
17 Oct 14	159.30000 +2.20	160.45	156.80	158.55	49,730
16 Oct 14	157.10001 -1.10	159.65	154.35	159.50	53,860
15 Oct 14	158.20000 +0.20	163.00	156.45	158.40	100,430
14 Oct 14	158.00000 +0.15	159.20	154.55	156.85	113,030
13 Oct 14	157.85001 -0.60	160.25	157.05	158.00	53,850
10 Oct 14	158.45000 -3.95	162.30	157.80	161.55	59,340
09 Oct 14	162.39999 -2.60	167.35	162.40	165.60	50,590
08 Oct 14	165.00000 -5.30	170.00	165.00	170.00	75,000
07 Oct 14	170.30000 -1.25	172.30	168.80	170.15	56,790
06 Oct 14	171.55000 -4.60	177.70	170.35	177.70	110,520
02 Oct 14	176.14999 -4.40	180.65	176.00	180.65	66,510
01 Oct 14	180.55000 -2.95	186.35	180.25	183.65	55,510
30 Sep 14	183.50000 -2.25	185.80	182.95	185.55	46,040
29 Sep 14	185.75000 -2.25	187.15	183.60	187.15	44,190
26 Sep 14	188.00000 -0.65	189.65	186.50	187.80	25,060
25 Sep 14	188.64999 -1.00	192.10	187.75	190.55	30,840
24 Sep 14	189.64999 -0.70	191.95	189.20	191.35	55,880
23 Sep 14	190.35001 -3.10	194.75	190.35	192.75	55,920
22 Sep 14	193.45000 +2.55	194.00	190.75	190.75	56,850
19 Sep 14	190.89999 +1.40	195.70	190.00	190.00	84,910
18 Sep 14	189.50000 +1.50	189.50	187.85	188.75	41,950
17 Sep 14	188.00000 -0.15	188.95	187.70	188.35	65,280
16 Sep 14	188.14999 -0.10	188.80	188.10	188.50	25,980
15 Sep 14	188.25000 -0.40	190.50	188.25	188.95	38,730
12 Sep 14	188.64999 -0.85	189.85	188.05	189.85	31,890
11 Sep 14	189.50000 +0.00	190.95	189.05	190.25	15,320
10 Sep 14	189.50000 -0.30	190.90	189.00	190.35	71,600
09 Sep 14	189.80000 -1.65	191.80	189.80	191.75	19,590
08 Sep 14	191.45000 +0.40	193.35	190.80	190.80	16,620
05 Sep 14	191.05000 -1.45	193.95	191.05	191.85	40,330
04 Sep 14	192.50000 +1.30	193.20	188.65	188.65	34,600
03 Sep 14	191.20000 +3.00	192.40	188.00	188.05	57,030
02 Sep 14	188.20000 -0.80	189.15	188.00	189.05	71,330
01 Sep 14	189.00000 +0.00	190.45	188.35	189.00	31,750
29 Aug 14	189.00000 +0.30	189.90	187.70	187.75	37,400
28 Aug 14	188.70000 -1.30	190.35	187.05	189.70	38,630
27 Aug 14	190.00000 +1.50	190.55	188.10	188.10	39,170
26 Aug 14	188.50000 -2.30	190.35	188.05	189.85	145,490
25 Aug 14	190.80000 +0.60	192.15	190.80	191.85	26,960
22 Aug 14	190.20000 -2.80	193.55	188.65	193.50	55,850
21 Aug 14	193.00000 +0.70	193.25	191.10	192.75	23,160
20 Aug 14	192.30000 -1.70	194.35	192.30	194.35	37,290
19 Aug 14	194.00000 +3.90	194.25	190.95	190.95	52,850
18 Aug 14	190.10001 +0.70	191.10	190.00	191.10	73,850
15 Aug 14	189.39999 -0.65	192.20	188.45	191.50	38,220
14 Aug 14	190.05000 +0.75	192.20	189.50	189.60	70,060
13 Aug 14	189.30000 +0.15	190.70	188.25	190.10	38,870
12 Aug 14	189.14999 -1.00	191.00	187.80	190.10	38,890
11 Aug 14	190.14999 +0.95	192.40	189.15	190.30	57,950
08 Aug 14	189.20000 -0.80	190.05	186.90	189.60	29,820
07 Aug 14	190.00000 -0.05	192.00	189.50	190.10	43,620
06 Aug 14	190.05000 -0.70	191.70	189.25	189.50	21,900
05 Aug 14	190.75000 +1.75	191.40	189.55	190.05	85,030
04 Aug 14	189.00000 +3.80	189.30	187.10	187.20	91,280
01 Aug 14	185.20000 -5.80	191.60	182.95	191.60	100,990
31 Jul 14	191.00000 -8.30	198.60	189.55	198.60	144,460
30 Jul 14	199.30000 -3.15	202.00	196.70	202.00	49,740
29 Jul 14	202.45000 +3.80	204.80	201.00	204.25	124,740
28 Jul 14	198.64999 -4.30	202.05	197.75	202.05	75,800
25 Jul 14	202.95000 -2.35	205.90	202.50	204.50	47,800
24 Jul 14	205.30000 -0.50	205.60	204.50	205.50	62,250
23 Jul 14	205.80000 +0.60	206.95	204.70	205.20	45,170
22 Jul 14	205.20000 +0.50	205.65	203.95	204.75	21,510
21 Jul 14	204.70000 -0.60	206.00	204.00	204.40	27,540
18 Jul 14	205.30000 +0.75	206.50	204.85	205.00	22,810
17 Jul 14	204.55000 -0.40	206.80	204.55	204.95	51,180
16 Jul 14	204.95000 -0.35	206.35	204.05	204.15	31,150
15 Jul 14	205.30000 -0.50	206.30	203.55	205.45	39,070
14 Jul 14	205.80000 +1.80	206.35	202.85	202.85	23,370
11 Jul 14	204.00000 -1.20	206.20	203.50	205.80	16,330
10 Jul 14	205.20000 -1.20	206.65	204.10	204.80	26,470
09 Jul 14	206.39999 -1.10	207.55	205.30	207.40	29,910
08 Jul 14	207.50000 -0.90	209.15	207.50	207.55	14,820
07 Jul 14	208.39999 -1.65	209.70	207.70	209.35	19,630
04 Jul 14	210.05000 -0.20	211.55	209.65	211.10	20,970
03 Jul 14	210.25000 +2.60	211.75	207.30	207.30	73,500
02 Jul 14	207.64999 -1.10	208.80	207.10	208.60	24,320
01 Jul 14	208.75000 +0.25	208.95	206.15	208.25	30,000
30 Jun 14	208.50000 -0.35	209.65	208.00	208.35	36,800
27 Jun 14	208.85001 +0.85	209.80	207.25	208.20	41,310
26 Jun 14	208.00000 -0.25	209.00	205.85	209.00	49,300
25 Jun 14	208.25000 -0.50	209.00	206.40	209.00	21,760
24 Jun 14	208.75000 +1.75	209.50	207.95	207.95	27,860
23 Jun 14	207.00000 -2.50	209.20	206.75	208.15	30,130
20 Jun 14	209.50000 -0.15	210.35	207.70	208.40	48,130
19 Jun 14	209.64999 +0.15	210.50	208.95	210.50	26,150
18 Jun 14	209.50000 +0.95	210.65	208.00	209.40	60,380
17 Jun 14	208.55000 -1.95	212.15	208.00	211.55	43,470
16 Jun 14	210.50000 +2.05	211.45	208.35	209.50	93,030
13 Jun 14	208.45000 -1.05	210.80	207.75	210.55	65,240
12 Jun 14	209.50000 -1.15	210.65	209.05	210.20	27,630
11 Jun 14	210.64999 +0.70	212.70	209.40	210.20	77,340
10 Jun 14	209.95000 +0.65	211.25	208.40	208.40	35,560
09 Jun 14	209.30000 +1.05	211.05	208.25	209.30	16,840
06 Jun 14	208.25000 -0.70	212.35	207.50	208.20	60,180
05 Jun 14	208.95000 -3.05	212.65	207.65	211.60	59,140
04 Jun 14	212.00000 +0.00	212.85	211.00	212.75	33,220
03 Jun 14	212.00000 -1.45	213.25	210.90	212.85	40,500
02 Jun 14	213.45000 -0.55	215.10	212.45	214.75	16,760
30 May 14	214.00000 +0.10	214.65	213.35	214.65	18,250
29 May 14	213.89999 +0.70	215.00	212.80	214.20	20,440
28 May 14	213.20000 -0.85	214.10	211.80	213.95	28,070
27 May 14	214.05000 +2.20	215.50	210.10	210.10	37,670
26 May 14	211.85001 +2.50	213.05	210.80	210.90	25,130
23 May 14	209.35001 -0.65	211.05	208.40	210.65	34,730
22 May 14	210.00000 -0.85	212.70	209.20	210.00	128,540
21 May 14	210.85001 -0.65	212.25	210.85	211.90	72,340
20 May 14	211.50000 -1.25	213.35	211.10	213.00	34,450
19 May 14	212.75000 -1.25	214.40	210.65	214.40	39,290
16 May 14	214.00000 +1.90	214.90	211.60	213.05	73,940
15 May 14	212.10001 -0.90	215.00	211.75	213.95	28,420
14 May 14	213.00000 -2.50	216.05	210.15	213.05	76,410
13 May 14	215.50000 -0.70	216.75	213.45	216.20	60,310
12 May 14	216.20000 -0.75	218.10	215.60	215.60	60,190
09 May 14	216.95000 +1.95	217.80	214.70	215.00	61,730
08 May 14	215.00000 +4.25	215.35	210.50	211.25	43,590
07 May 14	210.75000 -1.50	214.15	208.30	212.45	149,870
06 May 14	212.25000 -1.15	214.35	211.25	214.35	23,340
05 May 14	213.39999 -1.95	216.95	213.00	216.95	20,250
02 May 14	215.35001 +2.55	216.70	212.10	213.05	102,850
30 Apr 14	212.80000 +2.35	212.80	208.60	211.00	79,320
29 Apr 14	210.45000 -0.60	212.20	209.75	212.20	32,800
28 Apr 14	211.05000 +1.45	211.65	208.55	210.55	44,440
25 Apr 14	209.60001 +1.35	209.60	207.70	208.25	41,300
24 Apr 14	208.25000 -0.90	210.65	207.50	210.25	32,380
23 Apr 14	209.14999 -0.35	209.20	206.70	208.85	35,450
22 Apr 14	209.50000 +2.80	209.95	207.75	207.80	48,080
17 Apr 14	206.70000 -0.30	209.00	204.95	207.20	50,230
16 Apr 14	207.00000 -1.85	210.60	206.65	210.00	48,650
15 Apr 14	208.85001 -2.15	212.95	208.75	212.55	49,290
14 Apr 14	211.00000 +3.80	212.35	205.65	206.85	133,770
11 Apr 14	207.20000 -1.65	208.25	205.70	206.40	35,130
10 Apr 14	208.85001 +1.35	211.50	208.30	208.30	116,700
09 Apr 14	207.50000 +1.55	209.40	206.60	206.60	45,480
08 Apr 14	205.95000 +1.00	206.85	203.35	204.85	64,430
07 Apr 14	204.95000 -0.85	205.50	202.80	204.80	66,010
04 Apr 14	205.80000 -1.25	208.10	203.85	208.10	59,160
03 Apr 14	207.05000 +2.05	207.55	203.95	205.50	42,300
02 Apr 14	205.00000 +0.70	205.80	204.00	205.30	39,300
01 Apr 14	204.30000 +0.05	204.55	202.55	203.90	62,730
31 Mar 14	204.25000 +3.25	205.65	201.75	202.45	85,080
28 Mar 14	201.00000 +4.10	202.15	196.85	197.15	76,720
27 Mar 14	196.89999 -1.60	198.80	196.30	198.80	51,720
26 Mar 14	198.50000 +0.55	200.85	197.90	197.95	86,640
25 Mar 14	197.95000 +2.05	197.95	195.50	196.30	61,470
24 Mar 14	195.89999 -0.95	197.55	192.90	196.50	108,600
21 Mar 14	196.85001 -1.10	198.80	195.20	198.80	57,740
20 Mar 14	197.95000 -2.10	200.00	196.65	200.00	119,000
19 Mar 14	200.05000 -1.20	203.05	200.05	203.05	86,350
18 Mar 14	201.25000 +2.00	203.85	197.80	199.50	85,570
17 Mar 14	199.25000 +3.35	200.15	195.55	196.75	71,990
14 Mar 14	195.89999 -2.55	197.70	195.05	197.70	108,130
13 Mar 14	198.45000 -2.25	200.75	198.00	200.15	85,400
12 Mar 14	200.70000 -2.00	202.35	200.10	202.35	62,790
11 Mar 14	202.70000 +0.35	203.20	201.50	202.30	47,320
10 Mar 14	202.35001 -1.65	203.70	201.00	201.60	64,470
07 Mar 14	204.00000 -2.00	207.00	201.50	206.35	90,340
06 Mar 14	206.00000 +1.50	207.80	203.60	205.00	124,660
05 Mar 14	204.50000 -0.40	206.00	201.65	205.00	109,670
04 Mar 14	204.89999 +3.00	205.60	200.10	200.10	137,030
03 Mar 14	201.89999 -3.40	204.00	201.55	204.00	99,640
28 Feb 14	205.30000 -0.90	206.95	205.00	206.60	64,800
27 Feb 14	206.20000 +0.70	207.25	205.00	207.00	74,500
26 Feb 14	205.50000 -0.45	207.10	205.05	207.05	88,790
25 Feb 14	205.95000 -1.30	209.15	205.20	207.05	112,820
24 Feb 14	207.25000 +0.25	210.00	206.00	206.60	178,010
21 Feb 14	207.00000 +4.00	211.90	200.60	200.60	255,160
20 Feb 14	203.00000 -5.00	207.70	199.20	207.70	392,810
19 Feb 14	208.00000 -3.85	210.95	206.05	210.00	139,020
18 Feb 14	211.85001 -2.45	215.00	211.10	215.00	80,840
17 Feb 14	214.30000 +0.75	214.30	212.00	212.00	47,540
14 Feb 14	213.55000 +3.00	214.75	211.15	211.50	67,600
13 Feb 14	210.55000 -1.90	211.65	206.00	206.00	96,550
12 Feb 14	212.45000 +0.20	215.20	211.20	212.95	33,430
11 Feb 14	212.25000 +1.80	215.00	210.90	211.40	69,390
10 Feb 14	210.45000 -0.15	212.15	209.60	211.05	45,530
07 Feb 14	210.60001 +3.30	212.05	206.75	208.20	128,560
06 Feb 14	207.30000 -0.95	207.30	203.35	205.40	184,090
05 Feb 14	208.25000 +0.50	210.20	206.60	208.10	89,030
04 Feb 14	207.75000 -2.10	209.00	206.20	208.20	91,330
03 Feb 14	209.85001 -1.10	212.20	209.05	210.95	86,130
31 Jan 14	210.95000 -1.50	214.15	210.45	212.95	151,950
30 Jan 14	212.45000 -11.45	218.70	209.20	217.35	410,900
29 Jan 14	223.89999 -3.10	228.10	222.60	226.70	49,980
28 Jan 14	227.00000 +1.90	227.00	224.55	224.60	68,880
27 Jan 14	225.10001 -1.20	228.85	223.40	227.00	123,930
24 Jan 14	226.30000 -2.70	228.50	225.30	228.50	82,900
23 Jan 14	229.00000 +0.25	231.00	228.60	229.10	49,070
22 Jan 14	228.75000 +0.20	230.55	227.70	230.25	38,050
21 Jan 14	228.55000 -1.05	230.15	228.00	228.90	61,770
20 Jan 14	229.60001 +5.05	232.00	224.50	224.50	211,960
17 Jan 14	224.55000 +0.85	226.10	223.00	223.00	98,240
16 Jan 14	223.70000 -1.15	226.55	222.65	225.20	80,770
15 Jan 14	224.85001 +2.55	225.00	221.80	223.40	57,030
14 Jan 14	222.30000 -1.20	223.25	219.35	222.70	58,410
13 Jan 14	223.50000 -2.95	227.75	221.60	227.75	70,180
10 Jan 14	226.45000 +1.90	228.00	224.70	225.00	82,740
09 Jan 14	224.55000 -1.50	226.50	223.75	226.50	59,780
08 Jan 14	226.05000 -1.55	227.95	224.90	227.60	102,150
07 Jan 14	227.60001 +1.20	228.15	226.00	227.40	59,100
06 Jan 14	226.39999 -5.70	229.85	226.40	228.10	84,860
03 Jan 14	232.10001 +2.10	232.70	230.05	231.00	45,540
02 Jan 14	230.00000 -5.00	235.10	229.05	235.10	75,240
30 Dec 13	235.00000 -0.15	236.00	234.65	234.65	17,650
27 Dec 13	235.14999 +0.95	237.05	232.65	234.45	47,500
23 Dec 13	234.20000 -1.50	236.55	232.65	236.00	48,060
20 Dec 13	235.70000 -3.80	239.20	233.95	238.85	279,930
19 Dec 13	239.50000 +6.60	242.50	232.25	233.20	417,480
18 Dec 13	232.89999 +4.90	235.50	228.00	228.40	215,130
17 Dec 13	228.00000 +0.90	232.00	225.90	226.25	187,480
16 Dec 13	227.10001 +0.90	228.80	224.50	224.50	131,070
13 Dec 13	226.20000 -0.85	227.80	225.95	226.45	59,570
12 Dec 13	227.05000 -2.50	230.30	226.25	228.30	148,040
11 Dec 13	229.55000 -0.40	231.45	229.30	230.30	83,730
10 Dec 13	229.95000 -2.35	232.10	229.20	231.20	111,300
09 Dec 13	232.30000 -0.50	233.75	231.70	233.00	85,950
06 Dec 13	232.80000 +1.15	233.60	231.90	232.40	62,330
05 Dec 13	231.64999 +0.00	233.50	231.40	231.75	96,610
04 Dec 13	231.64999 -0.15	237.05	231.65	232.30	88,580
03 Dec 13	231.80000 -8.15	239.40	231.80	239.10	110,000
02 Dec 13	239.95000 +5.35	239.95	235.00	235.00	420,270
29 Nov 13	234.60001 +0.45	234.65	232.00	234.65	63,860
28 Nov 13	234.14999 +3.15	234.15	229.55	230.25	120,910
27 Nov 13	231.00000 +3.45	231.00	226.20	228.00	50,340
26 Nov 13	227.55000 -2.45	230.70	227.40	229.05	117,360
25 Nov 13	230.00000 +3.25	230.40	226.75	226.75	76,430
22 Nov 13	226.75000 +0.35	228.30	226.05	227.65	28,860
21 Nov 13	226.39999 -4.05	228.85	226.15	228.85	114,290
20 Nov 13	230.45000 +3.85	231.00	226.40	226.40	158,690
19 Nov 13	226.60001 +3.60	229.85	223.00	223.00	291,020
18 Nov 13	223.00000 +1.20	225.25	219.70	221.50	236,360
15 Nov 13	221.80000 -0.20	225.35	221.05	223.10	204,930
14 Nov 13	222.00000 +4.65	233.20	217.15	219.10	412,400
13 Nov 13	217.35001 -1.15	218.15	215.00	218.10	103,500
12 Nov 13	218.50000 -0.15	219.85	218.00	219.85	29,610
11 Nov 13	218.64999 -1.95	221.00	217.70	219.00	58,690
08 Nov 13	220.60001 -2.70	221.55	216.00	216.00	250,540
07 Nov 13	223.30000 +2.70	229.55	220.00	220.00	179,810
06 Nov 13	220.60001 +0.60	222.35	220.55	220.55	45,610
05 Nov 13	220.00000 +0.00	221.15	219.55	220.55	117,840
04 Nov 13	220.00000 -0.55	222.25	219.50	220.80	76,300
01 Nov 13	220.55000 +1.10	220.75	217.95	219.10	69,040
31 Oct 13	219.45000 -0.30	220.65	218.15	219.85	64,000
30 Oct 13	219.75000 -1.00	221.70	219.00	220.35	94,630
29 Oct 13	220.75000 -0.25	222.55	219.10	221.50	53,960
28 Oct 13	221.00000 +0.85	221.50	216.65	219.70	141,840
25 Oct 13	220.14999 +0.25	220.20	216.70	219.80	145,840
24 Oct 13	219.89999 -0.55	220.80	219.55	220.00	69,120
23 Oct 13	220.45000 -2.00	222.00	219.00	221.05	137,510
22 Oct 13	222.45000 -1.25	225.00	220.95	223.95	149,300
21 Oct 13	223.70000 -1.15	224.70	221.90	223.50	96,990
18 Oct 13	224.85001 -2.65	227.40	223.20	226.10	104,580
17 Oct 13	227.50000 +2.90	229.00	222.10	224.05	258,400
16 Oct 13	224.60001 -1.80	225.85	221.40	225.40	116,770
15 Oct 13	226.39999 +0.95	229.00	224.45	225.80	92,880
14 Oct 13	225.45000 -1.05	226.70	223.35	226.00	40,630
11 Oct 13	226.50000 +2.00	228.15	224.00	224.50	87,330
10 Oct 13	224.50000 +4.00	225.05	220.70	220.70	90,810
09 Oct 13	220.50000 -2.35	223.70	220.10	222.20	103,430
08 Oct 13	222.85001 -1.10	224.80	222.85	223.25	55,100
07 Oct 13	223.95000 +0.20	224.55	222.00	223.75	99,570
04 Oct 13	223.75000 +1.75	224.00	222.00	223.55	96,900
03 Oct 13	222.00000 -1.90	225.00	220.80	225.00	108,320
02 Oct 13	223.89999 -1.40	225.15	222.45	225.10	91,740
01 Oct 13	225.30000 +3.15	225.30	220.75	221.75	99,840
30 Sep 13	222.14999 -2.40	222.90	220.70	222.90	119,610
27 Sep 13	224.55000 +2.70	228.00	215.95	223.00	351,900
26 Sep 13	221.85001 +1.75	221.85	219.05	219.85	78,420
25 Sep 13	220.10001 -0.20	221.70	217.95	220.45	90,040
24 Sep 13	220.30000 -4.75	224.90	219.80	224.90	66,250
23 Sep 13	225.05000 +3.05	225.05	219.20	220.45	174,940
20 Sep 13	222.00000 +3.85	222.00	216.70	217.20	631,420
19 Sep 13	218.14999 +1.30	220.00	216.75	218.40	220,320
18 Sep 13	216.85001 -0.80	218.20	215.55	217.90	67,160
17 Sep 13	217.64999 +0.40	218.00	216.60	216.90	135,270
16 Sep 13	217.25000 -1.95	221.40	217.25	220.00	151,980
13 Sep 13	219.20000 -3.60	223.20	218.30	223.20	70,520
12 Sep 13	222.80000 +0.40	223.65	221.00	222.40	55,180
11 Sep 13	222.39999 -1.10	223.30	220.45	223.30	70,170
10 Sep 13	223.50000 +3.60	226.00	220.85	220.95	114,750
09 Sep 13	219.89999 +1.75	220.75	218.00	218.35	55,560
06 Sep 13	218.14999 +0.65	218.15	215.25	217.20	79,940
05 Sep 13	217.50000 +0.50	219.25	216.40	219.00	138,320
04 Sep 13	217.00000 +0.75	217.00	214.70	216.30	141,860
03 Sep 13	216.25000 -1.20	217.85	215.85	217.35	84,300
02 Sep 13	217.45000 +2.40	218.75	216.30	216.30	96,630
30 Aug 13	215.05000 -2.35	218.45	214.50	216.65	83,760
29 Aug 13	217.39999 +1.00	218.65	214.70	216.00	164,680
28 Aug 13	216.39999 -5.25	219.10	214.95	218.15	125,010
27 Aug 13	221.64999 -4.85	226.55	219.65	226.50	155,850
26 Aug 13	226.50000 -1.50	228.35	226.45	228.30	27,530
23 Aug 13	228.00000 +0.00	228.25	227.15	228.00	37,970
22 Aug 13	228.00000 +2.75	228.40	225.55	225.55	38,480
21 Aug 13	225.25000 -1.10	226.35	225.10	226.35	34,430
20 Aug 13	226.35001 -4.40	229.35	223.70	229.35	113,090
19 Aug 13	230.75000 -0.20	231.10	228.00	230.00	56,000
16 Aug 13	230.95000 +5.95	231.25	224.45	225.00	139,490
15 Aug 13	225.00000 -2.45	227.40	224.95	227.40	55,540
14 Aug 13	227.45000 +2.45	229.00	223.30	223.30	86,400
13 Aug 13	225.00000 +1.45	225.40	223.75	224.25	56,610
12 Aug 13	223.55000 +3.30	223.55	219.70	220.55	48,070
09 Aug 13	220.25000 -2.55	223.55	219.60	223.00	112,830
08 Aug 13	222.80000 -0.20	227.25	220.00	220.00	120,810
07 Aug 13	223.00000 +1.35	223.80	220.85	222.50	102,430
06 Aug 13	221.64999 +0.55	222.45	219.95	221.00	78,560
05 Aug 13	221.10001 +7.35	222.50	214.95	215.35	96,240
02 Aug 13	213.75000 +0.35	215.25	213.05	213.05	43,500
01 Aug 13	213.39999 +3.05	215.55	209.70	210.45	88,720
31 Jul 13	210.35001 -0.75	211.30	210.35	210.35	65,380
30 Jul 13	211.10001 +1.00	212.25	205.35	206.00	78,280
29 Jul 13	210.10001 +0.60	211.60	208.25	210.00	79,980
26 Jul 13	209.50000 -2.10	214.00	208.30	213.00	122,360
25 Jul 13	211.60001 -1.90	214.30	211.25	213.50	128,810
24 Jul 13	213.50000 -3.50	218.35	208.75	213.90	257,620
23 Jul 13	217.00000 -2.00	219.50	215.77	219.05	40,830
22 Jul 13	219.00000 -0.70	221.70	219.00	220.15	63,790
19 Jul 13	219.70000 -1.35	221.35	219.60	220.50	41,910
18 Jul 13	221.05000 +0.75	221.65	219.30	220.20	60,470
17 Jul 13	220.30000 +1.00	222.45	218.15	219.55	43,500
16 Jul 13	219.30000 -0.70	221.35	219.15	220.70	40,430
15 Jul 13	220.00000 +0.80	220.35	219.00	219.70	51,790
12 Jul 13	219.20000 -0.35	221.80	215.20	220.35	75,210
11 Jul 13	219.55000 -5.85	226.60	218.55	224.55	98,170
10 Jul 13	225.39999 +0.65	226.05	223.60	225.60	61,150
09 Jul 13	224.75000 +0.65	227.00	223.65	224.25	73,180
08 Jul 13	224.10001 +2.45	225.00	222.70	222.70	86,320
05 Jul 13	221.64999 +0.85	222.90	219.95	220.40	164,140
04 Jul 13	220.80000 +4.25	221.20	217.70	217.70	86,000
03 Jul 13	216.55000 -0.45	217.05	213.50	215.95	100,510
02 Jul 13	217.00000 -1.50	219.00	216.55	218.50	106,080
01 Jul 13	218.50000 +2.25	220.35	217.00	217.00	90,840
28 Jun 13	216.25000 -1.25	219.50	215.65	217.90	75,500
27 Jun 13	217.50000 -0.70	220.00	215.60	218.50	148,800
26 Jun 13	218.20000 +1.50	219.35	216.55	217.00	82,520
25 Jun 13	216.70000 +3.70	217.65	213.75	214.25	48,810
24 Jun 13	213.00000 -2.60	216.95	213.00	216.45	94,680
21 Jun 13	215.60001 -3.75	221.30	215.60	219.05	131,210
20 Jun 13	219.35001 -5.65	223.10	217.15	223.10	98,650
19 Jun 13	225.00000 -0.75	225.50	222.00	224.55	128,280
18 Jun 13	225.75000 -0.70	229.10	225.00	227.00	70,770
17 Jun 13	226.45000 +5.95	228.15	221.35	221.35	91,170
14 Jun 13	220.50000 +0.45	223.95	220.50	221.50	211,260
13 Jun 13	220.05000 +2.90	220.25	213.10	217.00	85,750
12 Jun 13	217.14999 -3.65	221.35	217.05	220.90	69,560
11 Jun 13	220.80000 -1.60	222.45	219.45	220.75	50,270
10 Jun 13	222.39999 +0.70	224.40	221.40	221.40	51,900
07 Jun 13	221.70000 +1.55	223.50	219.75	221.55	61,330
06 Jun 13	220.14999 +1.90	222.65	217.75	218.25	155,580
05 Jun 13	218.25000 -1.75	219.30	216.50	217.75	64,750
04 Jun 13	220.00000 +0.10	221.55	218.85	219.50	86,930
03 Jun 13	219.89999 -3.35	223.75	219.40	223.65	80,360
31 May 13	223.25000 -0.25	224.60	222.25	223.75	70,080
30 May 13	223.50000 +0.45	224.95	220.10	220.10	69,950
29 May 13	223.05000 -5.60	228.70	221.55	228.70	49,650
28 May 13	228.64999 +6.25	230.00	223.00	223.00	137,240
27 May 13	222.39999 +0.15	224.85	221.65	224.15	71,030
24 May 13	222.25000 -4.20	226.45	222.25	225.50	100,380
23 May 13	226.45000 -2.70	228.15	222.80	227.00	169,730
22 May 13	229.14999 +0.15	232.05	227.35	232.05	136,420
21 May 13	229.00000 -0.70	230.25	227.20	230.00	67,020
20 May 13	229.70000 +0.60	230.90	228.90	229.45	43,240
17 May 13	229.10001 -2.80	232.60	228.45	232.60	97,080
16 May 13	231.89999 +4.40	232.95	227.30	227.30	178,100
15 May 13	227.50000 -2.00	228.65	226.00	226.80	196,740
14 May 13	229.50000 -3.15	233.70	224.50	225.00	372,450
13 May 13	232.64999 -8.20	239.55	232.65	238.85	127,410
10 May 13	240.85001 +3.55	241.90	237.45	237.50	77,670
09 May 13	237.30000 -1.70	239.30	234.80	239.30	67,290
08 May 13	239.00000 -1.45	240.85	238.40	239.00	61,740
07 May 13	240.45000 +2.85	241.40	236.25	237.50	81,760
06 May 13	237.60001 -0.05	239.35	234.70	239.35	32,080
03 May 13	237.64999 +2.20	239.85	235.90	237.00	55,860
02 May 13	235.45000 +0.25	238.55	233.40	236.45	72,030
30 Apr 13	235.20000 +1.25	237.70	233.10	233.10	89,540
29 Apr 13	233.95000 +3.65	234.40	229.50	230.05	70,450
26 Apr 13	230.30000 -1.50	232.20	229.60	231.00	82,870
25 Apr 13	231.80000 -1.25	234.25	231.05	232.95	43,040
24 Apr 13	233.05000 -0.45	234.45	232.25	233.20	56,430
23 Apr 13	233.50000 +3.05	233.70	230.20	230.20	104,810
22 Apr 13	230.45000 +2.45	231.55	227.90	228.80	88,080
19 Apr 13	228.00000 +1.35	229.00	226.30	226.30	138,070
18 Apr 13	226.64999 -1.20	230.45	225.30	228.95	166,120
17 Apr 13	227.85001 -1.90	231.05	226.10	230.00	183,420
16 Apr 13	229.75000 -2.75	233.60	228.75	231.60	101,520
15 Apr 13	232.50000 -1.90	235.00	230.65	234.70	93,550
12 Apr 13	234.39999 -1.85	237.20	232.40	234.75	61,900
11 Apr 13	236.25000 +3.35	237.15	232.45	232.45	75,820
10 Apr 13	232.89999 +2.05	234.45	231.40	231.55	78,660
09 Apr 13	230.85001 -2.30	234.70	227.25	234.70	89,830
08 Apr 13	233.14999 +1.25	235.95	232.65	233.00	95,520
05 Apr 13	231.89999 -6.75	238.95	230.40	238.65	154,470
04 Apr 13	238.64999 -3.90	242.65	237.35	242.65	63,920
03 Apr 13	242.55000 -1.30	244.90	241.35	244.25	54,010
02 Apr 13	243.85001 +0.35	245.15	240.65	242.30	66,340
28 Mar 13	243.50000 -0.10	245.10	242.00	244.20	94,840
27 Mar 13	243.60001 -2.65	248.95	243.55	245.75	115,140
26 Mar 13	246.25000 +2.60	246.25	242.65	242.65	74,490
25 Mar 13	243.64999 -0.50	245.55	242.05	245.15	121,700
22 Mar 13	244.14999 +1.75	245.35	242.40	242.90	82,310
21 Mar 13	242.39999 -2.75	245.70	240.95	244.45	65,900
20 Mar 13	245.14999 +1.65	249.40	242.25	243.70	133,380
19 Mar 13	243.50000 -0.85	244.95	240.75	243.90	139,290
18 Mar 13	244.35001 -2.60	245.00	242.00	242.25	155,020
15 Mar 13	246.95000 +9.05	246.95	235.20	237.90	451,750
14 Mar 13	237.89999 +1.20	239.40	236.15	236.70	144,080
13 Mar 13	236.70000 +0.60	238.20	235.30	235.80	73,890
12 Mar 13	236.10001 -0.90	237.40	233.25	237.40	73,210
11 Mar 13	237.00000 +0.10	238.15	235.30	237.25	64,400
08 Mar 13	236.89999 -0.35	242.75	234.80	238.85	85,750
07 Mar 13	237.25000 +5.75	238.00	230.95	231.35	213,090
06 Mar 13	231.50000 -0.65	233.00	231.15	232.15	43,170
05 Mar 13	232.14999 +0.30	234.55	230.45	232.00	107,650
04 Mar 13	231.85001 -4.65	236.40	230.45	236.40	115,810
01 Mar 13	236.50000 +3.10	237.50	233.60	233.60	146,280
28 Feb 13	233.39999 +1.90	234.75	230.85	230.85	78,900
27 Feb 13	231.50000 +1.25	232.50	229.50	230.70	59,150
26 Feb 13	230.25000 -0.65	232.05	227.50	230.00	103,410
25 Feb 13	230.89999 +0.65	235.20	229.45	230.65	151,690
22 Feb 13	230.25000 +0.85	230.30	227.80	229.40	74,490
21 Feb 13	229.39999 -0.40	229.45	226.50	228.25	80,630
20 Feb 13	229.80000 -5.20	235.15	227.15	234.50	134,550
19 Feb 13	235.00000 +3.20	235.50	231.30	231.30	93,520
18 Feb 13	231.80000 -2.25	234.80	229.10	234.50	166,980
15 Feb 13	234.05000 +1.80	234.80	220.65	231.50	426,850
14 Feb 13	232.25000 +0.70	236.75	225.10	233.30	171,830
13 Feb 13	231.55000 -0.30	233.30	228.30	230.05	121,490
12 Feb 13	231.85001 +1.10	232.30	229.40	229.75	46,290
11 Feb 13	230.75000 +1.40	231.20	227.50	231.00	47,820
08 Feb 13	229.35001 +0.35	231.80	228.75	229.00	64,640
07 Feb 13	229.00000 -1.85	231.35	225.90	231.15	118,160
06 Feb 13	230.85001 +0.05	234.40	230.00	231.45	56,520
05 Feb 13	230.80000 -0.45	231.50	228.55	230.30	47,050
04 Feb 13	231.25000 -3.25	234.00	230.45	234.00	58,400
01 Feb 13	234.50000 +1.70	236.80	233.70	233.90	87,580
31 Jan 13	232.80000 -1.65	235.55	230.55	234.00	167,970
30 Jan 13	234.45000 -0.70	235.95	233.25	235.95	60,240
29 Jan 13	235.14999 +0.15	237.50	234.55	235.50	74,380
28 Jan 13	235.00000 -2.90	237.30	232.25	237.15	38,270
25 Jan 13	237.89999 -0.10	238.40	234.80	238.00	112,410
24 Jan 13	238.00000 +1.10	239.00	235.20	237.90	68,850
23 Jan 13	236.89999 +2.15	238.40	234.30	237.30	85,950
22 Jan 13	234.75000 -3.10	239.00	234.75	237.85	93,200
21 Jan 13	237.85001 -3.10	240.35	236.50	240.00	184,110
18 Jan 13	240.95000 +9.65	246.35	233.00	233.00	273,450
17 Jan 13	231.30000 +2.30	232.75	228.45	228.45	34,280
16 Jan 13	229.00000 +1.10	229.85	225.85	227.25	67,290
15 Jan 13	227.89999 -2.60	232.75	227.90	230.90	75,580
14 Jan 13	230.50000 +1.95	232.65	228.80	230.50	83,600
11 Jan 13	228.55000 -3.05	233.00	228.50	232.30	60,020
10 Jan 13	231.60001 +1.05	234.25	231.00	232.50	128,450
09 Jan 13	230.55000 +0.55	232.85	228.90	231.05	124,360
08 Jan 13	230.00000 +0.00	232.50	228.85	230.25	57,330
07 Jan 13	230.00000 -0.95	230.95	227.50	230.60	52,890
04 Jan 13	230.95000 -0.20	233.15	230.00	232.90	104,880
03 Jan 13	231.14999 +2.15	232.20	227.50	227.50	134,480
02 Jan 13	229.00000 +4.15	229.65	226.00	227.15	68,320
28 Dec 12	224.85001 +1.60	226.60	223.00	223.30	40,630
27 Dec 12	223.25000 -2.10	225.25	223.05	224.50	89,400
21 Dec 12	225.35001 -0.50	226.75	223.50	226.50	329,520
20 Dec 12	225.85001 -0.95	226.50	224.00	225.30	86,940
19 Dec 12	226.80000 +2.30	229.50	225.50	229.50	150,940
18 Dec 12	224.50000 +3.15	224.50	222.15	223.50	129,010
17 Dec 12	221.35001 -1.90	224.50	220.60	223.50	101,600
14 Dec 12	223.25000 +2.00	224.25	221.00	221.40	110,110
13 Dec 12	221.25000 -0.95	225.20	220.00	224.00	149,150
12 Dec 12	222.20000 -3.10	227.00	221.65	226.00	168,180
11 Dec 12	225.30000 +0.50	226.40	223.95	226.40	95,390
10 Dec 12	224.80000 +1.20	225.45	222.85	223.70	56,090
07 Dec 12	223.60001 -0.85	225.40	221.85	223.75	153,040
06 Dec 12	224.45000 +0.95	226.35	223.05	224.00	78,360
05 Dec 12	223.50000 -0.25	226.05	223.25	225.50	57,020
04 Dec 12	223.75000 -1.65	225.85	222.45	225.25	105,470
03 Dec 12	225.39999 +1.75	226.10	223.25	223.45	68,680
30 Nov 12	223.64999 -1.40	227.00	223.60	225.50	98,020
29 Nov 12	225.05000 +2.55	225.20	223.30	224.45	80,570
28 Nov 12	222.50000 -2.60	225.60	220.05	224.00	86,330
27 Nov 12	225.10001 +0.60	226.05	223.60	224.50	84,920
26 Nov 12	224.50000 +0.45	225.00	222.95	224.00	64,260
23 Nov 12	224.05000 +1.35	224.50	222.00	223.00	45,680
22 Nov 12	222.70000 +0.40	224.20	221.25	223.00	60,620
21 Nov 12	222.30000 +0.35	222.80	220.90	221.50	55,490
20 Nov 12	221.95000 +2.25	223.05	219.50	219.50	90,360
19 Nov 12	219.70000 +6.95	219.70	214.75	215.00	80,130
16 Nov 12	212.75000 +0.05	216.30	212.75	213.40	124,390
15 Nov 12	212.70000 -2.05	215.00	212.70	214.00	129,400
14 Nov 12	214.75000 -2.25	217.55	214.50	216.60	81,920
13 Nov 12	217.00000 -3.00	219.15	215.15	218.90	97,290
12 Nov 12	220.00000 +2.00	221.25	218.20	218.55	63,110
09 Nov 12	218.00000 -1.75	221.00	217.90	220.40	78,500
08 Nov 12	219.75000 +0.35	222.30	218.30	219.30	84,990
07 Nov 12	219.39999 -4.85	225.00	218.20	225.00	79,250
06 Nov 12	224.25000 -2.25	226.95	222.35	226.85	74,800
05 Nov 12	226.50000 -0.80	227.65	225.25	226.55	44,760
02 Nov 12	227.30000 +0.90	228.40	225.80	225.80	77,500
01 Nov 12	226.39999 +6.30	227.30	220.95	221.10	137,780
31 Oct 12	220.10001 -1.60	225.00	220.10	221.50	75,690
30 Oct 12	221.70000 +1.55	222.90	220.30	220.30	54,500
29 Oct 12	220.14999 -1.40	220.15	218.10	219.65	72,230
26 Oct 12	221.55000 -0.25	223.60	218.05	221.00	135,910
25 Oct 12	221.80000 +0.65	226.15	219.40	221.80	164,660
24 Oct 12	221.14999 +5.70	222.35	211.55	215.10	218,380
23 Oct 12	215.45000 -5.80	221.25	214.65	221.25	245,400
22 Oct 12	221.25000 -3.45	223.60	220.35	223.60	105,730
19 Oct 12	224.70000 -1.05	226.15	223.40	225.35	96,710
18 Oct 12	225.75000 -2.70	227.50	224.50	227.20	101,310
17 Oct 12	228.45000 +2.60	228.45	225.10	226.30	118,450
16 Oct 12	225.85001 +2.85	226.30	222.25	224.00	122,290
15 Oct 12	223.00000 -0.95	225.75	222.55	223.75	79,920
12 Oct 12	223.95000 +1.70	227.45	221.60	224.00	240,930
11 Oct 12	222.25000 +9.25	222.85	212.55	212.55	311,460
10 Oct 12	213.00000 -0.50	214.65	212.25	213.05	108,870
09 Oct 12	213.50000 -4.00	218.50	212.40	218.20	206,640
08 Oct 12	217.50000 -0.10	219.80	215.05	216.35	207,180
05 Oct 12	217.60001 -0.20	219.75	216.30	217.85	222,190
04 Oct 12	217.80000 +2.80	218.25	214.50	215.10	93,270
03 Oct 12	215.00000 -1.40	216.95	214.40	216.30	88,990
02 Oct 12	216.39999 -0.60	218.10	215.00	216.25	121,190
01 Oct 12	217.00000 +2.45	219.05	215.05	215.05	190,210
28 Sep 12	214.55000 -1.45	217.00	214.55	217.00	166,580
27 Sep 12	216.00000 -1.10	218.10	215.10	218.10	165,530
26 Sep 12	217.10001 -2.60	219.80	217.10	217.50	155,820
25 Sep 12	219.70000 +0.65	220.90	216.75	219.35	128,600
24 Sep 12	219.05000 -0.60	220.20	217.05	219.20	82,330
21 Sep 12	219.64999 -0.85	224.25	219.15	221.20	221,640
20 Sep 12	220.50000 -1.90	223.50	219.60	222.10	160,360
19 Sep 12	222.39999 -2.60	227.15	222.40	225.25	241,320
18 Sep 12	225.00000 -2.60	227.70	224.00	227.60	195,420
17 Sep 12	227.60001 -3.55	232.05	227.50	230.60	122,020
14 Sep 12	231.14999 +4.20	233.50	229.10	230.70	112,650
13 Sep 12	226.95000 -4.00	232.05	226.00	232.05	97,150
12 Sep 12	230.95000 -3.05	236.10	230.00	233.30	102,540
11 Sep 12	234.00000 -2.50	235.45	229.40	235.45	163,410
10 Sep 12	236.50000 +0.30	237.90	235.60	236.55	73,810
07 Sep 12	236.20000 +5.00	243.20	230.85	230.85	254,120
06 Sep 12	231.20000 +2.75	232.00	226.05	229.00	90,680
05 Sep 12	228.45000 -3.15	234.90	228.45	232.25	144,680
04 Sep 12	231.60001 -1.85	235.95	231.25	234.00	39,670
03 Sep 12	233.45000 +2.15	235.40	231.00	232.30	53,660
31 Aug 12	231.30000 +0.80	233.80	229.80	229.80	50,800
30 Aug 12	230.50000 -1.50	233.10	229.75	231.15	71,910
29 Aug 12	232.00000 +0.00	234.70	231.05	231.05	60,470
28 Aug 12	232.00000 +2.10	232.85	228.80	230.25	132,200
27 Aug 12	229.89999 +1.35	230.50	224.80	226.30	70,200
24 Aug 12	228.55000 -1.45	231.25	226.50	228.50	166,070
23 Aug 12	230.00000 -3.20	236.80	229.50	234.00	74,810
22 Aug 12	233.20000 -4.60	236.85	232.25	236.20	55,160
21 Aug 12	237.80000 +3.15	238.65	234.00	234.00	133,640
20 Aug 12	234.64999 -0.80	236.05	234.30	234.95	43,000
17 Aug 12	235.45000 +3.25	236.25	232.00	232.15	97,180
16 Aug 12	232.20000 +0.10	232.90	230.25	232.35	56,710
15 Aug 12	232.10001 -1.25	233.60	230.40	232.50	53,530
14 Aug 12	233.35001 +1.90	236.00	231.90	232.45	180,940
13 Aug 12	231.45000 -0.05	231.80	228.80	231.75	76,020
10 Aug 12	231.50000 +0.25	232.55	229.20	231.45	86,660
09 Aug 12	231.25000 +1.85	231.95	228.75	230.60	106,420
08 Aug 12	229.39999 -1.45	231.80	227.00	231.80	102,060
07 Aug 12	230.85001 +0.80	231.95	229.05	230.10	83,430
06 Aug 12	230.05000 +3.30	231.50	226.50	226.75	194,300
03 Aug 12	226.75000 +3.90	227.00	223.65	224.10	174,370
02 Aug 12	222.85001 -5.00	228.80	222.10	228.80	162,660
01 Aug 12	227.85001 -0.15	229.80	225.25	229.80	121,610
31 Jul 12	228.00000 -0.30	229.55	225.40	227.90	171,370
30 Jul 12	228.30000 +0.95	230.50	225.50	226.95	173,280
27 Jul 12	227.35001 -2.60	232.35	221.70	230.70	361,980
26 Jul 12	229.95000 +16.85	231.20	214.45	214.50	652,840
25 Jul 12	213.10001 +1.60	213.45	209.95	211.75	253,870
24 Jul 12	211.50000 +1.40	212.20	209.30	209.30	116,350
23 Jul 12	210.10001 -7.50	216.75	209.75	216.75	212,550
20 Jul 12	217.60001 -0.30	218.45	215.50	217.00	186,570
19 Jul 12	217.89999 +3.25	217.95	214.00	214.00	294,740
18 Jul 12	214.64999 -10.90	216.00	209.05	213.10	851,280
17 Jul 12	225.55000 +2.55	228.10	224.45	225.75	104,100
16 Jul 12	223.00000 +0.70	223.00	220.25	222.35	74,250
13 Jul 12	222.30000 +4.00	222.95	218.05	218.05	141,710
12 Jul 12	218.30000 -0.75	219.50	216.10	218.45	256,220
11 Jul 12	219.05000 -4.65	223.50	218.70	223.00	127,220
10 Jul 12	223.70000 +3.20	224.70	220.45	220.45	143,350
09 Jul 12	220.50000 -3.60	225.40	220.40	225.40	154,130
06 Jul 12	224.10001 -3.25	227.50	223.55	227.50	238,780
05 Jul 12	227.35001 -0.80	229.00	226.20	229.00	170,550
04 Jul 12	228.14999 -1.20	230.00	224.85	230.00	290,700
03 Jul 12	229.35001 +0.30	230.70	228.00	229.05	206,940
02 Jul 12	229.05000 +1.30	230.85	227.50	228.50	177,070
29 Jun 12	227.75000 -4.25	234.00	226.50	234.00	380,360
28 Jun 12	232.00000 -3.45	236.85	230.35	234.50	96,600
27 Jun 12	235.45000 +0.35	237.45	234.20	235.85	84,560
26 Jun 12	235.10001 -0.20	236.00	232.05	234.10	93,950
25 Jun 12	235.30000 -2.95	237.85	233.95	236.00	89,960
22 Jun 12	238.25000 -3.05	239.40	236.55	238.60	95,060
21 Jun 12	241.30000 -4.45	246.10	239.95	243.35	240,360
20 Jun 12	245.75000 +2.85	245.95	240.45	241.35	204,160
19 Jun 12	242.89999 +4.55	243.00	238.80	238.80	111,590
18 Jun 12	238.35001 +3.30	242.15	235.95	239.30	152,270
15 Jun 12	235.05000 +1.20	237.40	233.90	235.10	269,480
14 Jun 12	233.85001 -4.10	237.20	232.00	237.00	228,520
13 Jun 12	237.95000 -1.00	241.45	236.80	239.90	133,500
12 Jun 12	238.95000 -2.95	242.80	236.60	242.80	176,470
11 Jun 12	241.89999 +0.10	247.85	241.55	245.50	110,090
08 Jun 12	241.80000 -3.15	244.05	240.00	243.80	156,460
07 Jun 12	244.95000 +7.45	245.65	238.00	238.90	251,000
06 Jun 12	237.50000 +7.35	238.25	231.60	233.70	146,310
05 Jun 12	230.14999 -1.65	235.00	229.70	234.10	196,390
04 Jun 12	231.80000 -2.95	234.55	230.20	234.55	215,660
01 Jun 12	234.75000 -9.50	244.75	233.75	244.75	298,240
31 May 12	244.25000 +0.30	247.50	243.00	243.95	214,970
30 May 12	243.95000 -5.50	249.10	243.00	248.00	178,170
29 May 12	249.45000 +1.20	252.40	247.15	248.85	142,490
28 May 12	248.25000 +3.70	249.40	245.90	246.50	88,040
25 May 12	244.55000 +1.05	246.45	243.25	244.50	114,030
24 May 12	243.50000 -3.15	248.85	242.90	247.45	240,290
23 May 12	246.64999 -9.25	254.35	245.05	253.65	315,200
22 May 12	255.89999 +4.25	256.30	253.05	253.60	140,720
21 May 12	251.64999 -0.90	253.95	250.05	251.45	214,690
18 May 12	252.55000 -5.45	257.45	251.90	255.90	256,920
17 May 12	258.00000 -0.70	259.95	255.95	258.85	188,450
16 May 12	258.70001 -4.35	260.50	255.15	257.00	279,590
15 May 12	263.04999 -0.90	266.05	261.10	264.00	207,320
14 May 12	263.95001 -1.05	265.05	262.60	263.00	288,740
11 May 12	265.00000 +1.10	266.15	262.60	263.50	177,030
10 May 12	263.89999 -0.15	266.50	263.00	264.60	266,230
09 May 12	264.04999 +2.60	264.05	260.90	261.25	281,710
08 May 12	261.45001 -2.00	264.45	260.00	264.45	274,140
07 May 12	263.45001 +0.40	265.35	261.30	262.05	176,000
04 May 12	263.04999 -1.55	265.20	262.00	264.40	310,730
03 May 12	264.60001 -1.00	267.25	263.05	266.55	215,560
02 May 12	265.60001 +0.60	267.85	264.75	266.50	199,050
30 Apr 12	265.00000 -1.40	270.40	264.90	267.40	244,730
27 Apr 12	266.39999 +0.30	267.20	264.40	265.00	254,380
26 Apr 12	266.10001 -3.15	269.75	264.90	266.45	292,440
25 Apr 12	269.25000 +4.40	271.80	262.95	263.50	949,020
24 Apr 12	264.85001 -0.15	266.25	264.65	265.00	338,290
23 Apr 12	265.00000 -2.30	268.45	263.15	268.45	339,830
20 Apr 12	267.29999 -3.20	270.50	266.00	270.00	219,590
19 Apr 12	270.50000 -0.10	274.00	270.50	272.00	116,230
18 Apr 12	270.60001 -2.15	273.00	269.45	273.00	127,960
17 Apr 12	272.75000 +3.75	274.75	268.40	270.00	155,000
16 Apr 12	269.00000 +4.10	271.20	264.80	265.00	134,400
13 Apr 12	264.89999 -3.15	268.85	264.65	268.60	155,570
12 Apr 12	268.04999 +0.95	270.10	266.45	269.90	163,170
11 Apr 12	267.10001 +2.25	268.70	264.20	264.20	140,900
10 Apr 12	264.85001 -2.45	267.65	264.80	265.50	142,030
05 Apr 12	267.29999 +1.85	269.80	265.85	265.85	119,820
04 Apr 12	265.45001 -8.55	274.05	264.35	272.70	271,160
03 Apr 12	274.00000 +3.15	277.05	271.00	271.00	304,500
02 Apr 12	270.85001 +3.05	271.00	265.45	267.80	310,170
30 Mar 12	267.79999 +2.85	270.00	265.00	267.10	142,240
29 Mar 12	264.95001 -2.70	269.50	263.25	267.30	173,200
28 Mar 12	267.64999 -2.25	270.70	266.95	269.40	101,160
27 Mar 12	269.89999 -0.95	275.90	269.60	271.00	247,980
26 Mar 12	270.85001 +6.25	270.85	264.00	264.00	190,620
23 Mar 12	264.60001 -0.05	265.95	264.45	265.10	216,990
22 Mar 12	264.64999 -0.85	267.40	263.70	265.30	217,720
21 Mar 12	265.50000 +0.50	265.95	262.50	265.00	196,870
20 Mar 12	265.00000 +0.15	265.55	263.00	264.80	277,850
19 Mar 12	264.85001 -0.95	265.95	264.35	265.50	156,780
16 Mar 12	265.79999 +0.25	267.50	264.90	265.30	410,370
15 Mar 12	265.54999 +0.95	266.90	262.25	263.40	393,530
14 Mar 12	264.60001 +1.60	267.10	262.00	263.00	258,630
13 Mar 12	263.00000 +2.05	263.00	260.25	261.50	218,390
12 Mar 12	260.95001 +1.50	262.60	258.10	259.00	134,450
09 Mar 12	259.45001 +0.75	260.35	257.30	258.00	127,830
08 Mar 12	258.70001 +4.20	259.05	252.40	252.75	173,660
07 Mar 12	254.50000 +4.70	254.50	247.00	249.50	213,210
06 Mar 12	249.80000 -7.15	257.05	249.65	256.00	220,800
05 Mar 12	256.95001 -3.05	258.65	255.80	257.50	160,650
02 Mar 12	260.00000 -1.55	261.40	258.25	260.15	168,430
01 Mar 12	261.54999 +1.10	262.25	257.60	257.60	260,610
29 Feb 12	260.45001 +0.50	261.30	257.10	260.40	140,250
28 Feb 12	259.95001 +1.30	261.10	257.30	258.30	198,790
27 Feb 12	258.64999 +1.65	260.05	253.65	256.25	263,650
24 Feb 12	257.00000 -4.00	262.00	255.65	261.80	402,570
23 Feb 12	261.00000 -1.05	266.75	259.95	263.10	482,680
22 Feb 12	262.04999 +1.40	263.25	258.00	261.90	281,020
21 Feb 12	260.64999 -3.80	264.15	259.75	263.65	270,220
20 Feb 12	264.45001 -2.35	267.70	262.50	266.40	365,620
17 Feb 12	266.79999 +16.20	266.80	255.00	256.15	557,170
16 Feb 12	250.60001 +3.35	252.70	242.25	248.40	779,440
15 Feb 12	247.25000 +7.45	248.45	240.95	241.20	427,170
14 Feb 12	239.80000 -4.65	244.60	239.75	243.85	258,960
13 Feb 12	244.45000 +1.20	245.30	242.20	245.30	124,780
10 Feb 12	243.25000 -1.20	245.75	242.80	242.80	167,030
09 Feb 12	244.45000 +1.75	246.90	242.65	243.15	134,450
08 Feb 12	242.70000 -1.75	247.55	242.10	245.10	307,800
07 Feb 12	244.45000 -2.55	247.00	242.60	246.35	190,190
06 Feb 12	247.00000 -1.95	248.95	246.60	247.80	294,660
03 Feb 12	248.95000 +2.60	248.95	244.00	246.05	101,860
02 Feb 12	246.35001 -0.80	248.70	242.90	248.70	293,590
01 Feb 12	247.14999 +8.05	248.90	238.80	238.80	379,870
31 Jan 12	239.10001 +1.95	241.25	236.25	237.20	176,950
30 Jan 12	237.14999 -2.45	239.45	235.55	236.90	231,420
27 Jan 12	239.60001 +2.60	240.05	234.25	236.40	265,650
26 Jan 12	237.00000 +5.25	237.00	230.95	232.40	149,660
25 Jan 12	231.75000 +2.75	233.05	228.15	228.15	304,820
24 Jan 12	229.00000 -0.45	229.70	226.80	228.75	164,070
23 Jan 12	229.45000 +1.65	231.40	227.10	227.55	243,220
20 Jan 12	227.80000 +3.50	229.55	224.30	224.90	206,860
19 Jan 12	224.30000 +0.70	225.80	222.55	223.60	153,490
18 Jan 12	223.60001 -1.35	225.95	220.35	224.80	218,750
17 Jan 12	224.95000 +0.25	226.20	223.35	226.20	85,640
16 Jan 12	224.70000 +1.85	224.70	221.25	222.25	110,720
13 Jan 12	222.85001 -3.00	227.75	220.25	226.95	115,430
12 Jan 12	225.85001 +2.10	227.85	222.80	222.80	173,450
11 Jan 12	223.75000 -6.25	230.70	223.05	230.70	311,490
10 Jan 12	230.00000 +1.25	234.10	228.45	230.00	223,050
09 Jan 12	228.75000 +0.50	230.00	226.75	228.35	94,240
06 Jan 12	228.25000 +2.00	229.00	225.60	227.75	91,860
05 Jan 12	226.25000 +0.30	228.55	224.70	227.35	66,450
04 Jan 12	225.95000 +0.10	229.00	224.00	224.00	128,130
03 Jan 12	225.85001 +0.15	229.65	225.65	227.85	122,500
02 Jan 12	225.70000 +0.70	225.70	221.25	221.25	83,970
30 Dec 11	225.00000 +3.85	226.10	221.50	221.55	61,540
29 Dec 11	221.14999 +0.45	222.45	218.95	222.45	63,310
28 Dec 11	220.70000 -1.25	223.80	218.55	222.10	72,810
27 Dec 11	221.95000 -2.40	225.75	221.25	222.75	45,400
23 Dec 11	224.35001 +2.00	225.00	221.45	222.00	58,870
22 Dec 11	222.35001 +1.15	225.35	221.75	222.65	79,490
21 Dec 11	221.20000 +0.70	223.00	217.95	220.65	134,070
20 Dec 11	220.50000 +3.95	223.05	216.10	216.10	152,380
19 Dec 11	216.55000 -2.50	219.75	215.45	217.10	222,620
16 Dec 11	219.05000 +1.80	221.55	217.15	218.45	172,630
15 Dec 11	217.25000 -1.00	221.30	216.90	218.85	206,390
14 Dec 11	218.25000 +0.10	219.30	215.35	217.45	285,400
13 Dec 11	218.14999 -0.95	221.00	217.25	219.25	247,070
12 Dec 11	219.10001 -4.90	223.95	219.10	222.80	85,100
09 Dec 11	224.00000 +2.85	224.00	220.00	221.20	134,360
08 Dec 11	221.14999 -2.40	226.05	220.05	224.10	171,220
07 Dec 11	223.55000 +0.65	227.05	222.45	223.95	199,490
06 Dec 11	222.89999 -4.85	228.60	222.40	225.25	139,370
05 Dec 11	227.75000 -2.95	230.95	227.05	230.70	163,200
02 Dec 11	230.70000 -0.35	234.00	229.95	231.85	108,150
01 Dec 11	231.05000 -2.95	234.95	230.00	234.00	179,990
30 Nov 11	234.00000 +11.90	234.50	219.30	221.00	285,750
29 Nov 11	222.10001 -0.30	225.05	218.85	221.80	245,810
28 Nov 11	222.39999 +4.70	223.50	220.40	220.40	162,920
25 Nov 11	217.70000 +4.35	219.40	211.05	214.35	229,540
24 Nov 11	213.35001 -0.40	216.90	211.85	215.60	178,530
23 Nov 11	213.75000 -2.15	215.70	212.70	214.75	239,270
22 Nov 11	215.89999 -0.70	219.75	215.45	219.05	160,180
21 Nov 11	216.60001 -5.85	221.30	216.60	221.10	335,250
18 Nov 11	222.45000 -2.60	224.05	220.60	223.75	317,030
17 Nov 11	225.05000 -1.90	226.25	221.85	225.60	187,830
16 Nov 11	226.95000 -4.10	233.10	225.05	231.05	227,980
15 Nov 11	231.05000 -6.00	236.45	230.75	236.45	178,960
14 Nov 11	237.05000 +1.60	237.45	232.45	237.05	204,840
11 Nov 11	235.45000 +7.80	236.80	227.50	229.40	146,360
10 Nov 11	227.64999 -4.85	233.55	226.70	229.00	183,310
09 Nov 11	232.50000 -1.70	236.60	226.55	236.60	177,940
08 Nov 11	234.20000 +0.20	236.10	232.45	233.55	265,840
07 Nov 11	234.00000 -1.05	236.35	229.95	233.70	227,020
04 Nov 11	235.05000 +0.90	235.80	230.80	234.90	352,100
03 Nov 11	234.14999 +2.15	235.70	229.00	229.00	390,820
02 Nov 11	232.00000 +8.65	232.10	224.60	224.60	188,920
01 Nov 11	223.35001 -9.65	229.80	222.30	227.35	572,800
31 Oct 11	233.00000 -2.25	234.35	229.30	233.10	340,310
28 Oct 11	235.25000 -3.60	238.55	234.15	238.10	220,200
27 Oct 11	238.85001 +6.70	238.85	234.20	237.00	340,730
26 Oct 11	232.14999 +3.45	234.30	226.00	230.20	301,870
25 Oct 11	228.70000 -7.05	237.95	227.35	236.00	540,550
24 Oct 11	235.75000 +3.75	237.70	231.60	235.00	409,630
21 Oct 11	232.00000 +3.90	235.00	227.60	228.65	474,600
20 Oct 11	228.10001 +1.40	229.00	224.05	224.05	320,840
19 Oct 11	226.70000 +1.65	230.05	224.15	226.25	245,320
18 Oct 11	225.05000 +1.05	228.60	220.05	221.45	362,910
17 Oct 11	224.00000 -2.60	229.95	222.30	227.80	415,400
14 Oct 11	226.60001 -4.65	230.90	226.15	229.75	705,830
13 Oct 11	231.25000 +4.85	232.30	224.95	225.55	625,230
12 Oct 11	226.39999 +2.50	227.05	220.35	221.35	553,700
11 Oct 11	223.89999 +0.40	224.60	219.70	224.50	527,680
10 Oct 11	223.50000 +3.50	224.00	217.90	221.50	308,100
07 Oct 11	220.00000 +0.75	221.75	216.10	219.10	250,090
06 Oct 11	219.25000 +3.30	219.25	213.90	217.00	398,330
05 Oct 11	215.95000 +6.00	217.70	210.25	211.45	518,790
04 Oct 11	209.95000 -4.20	211.75	204.80	211.75	912,260
03 Oct 11	214.14999 -5.65	217.85	212.35	215.45	642,230
30 Sep 11	219.80000 -6.35	225.70	218.35	225.70	727,740
29 Sep 11	226.14999 -9.45	236.05	225.05	234.55	398,000
28 Sep 11	235.60001 -3.90	242.00	234.40	238.80	530,010
27 Sep 11	239.50000 +1.50	245.00	239.00	245.00	718,230
26 Sep 11	238.00000 +1.05	240.45	233.80	237.00	606,880
23 Sep 11	236.95000 -7.45	247.60	230.10	247.55	672,880
22 Sep 11	244.39999 -8.05	248.95	241.55	248.95	483,460
21 Sep 11	252.45000 -0.40	254.75	251.00	252.45	468,010
20 Sep 11	252.85001 +0.65	255.95	249.50	249.50	639,290
19 Sep 11	252.20000 +0.00	252.20	248.75	251.20	367,330
16 Sep 11	252.20000 +0.40	254.70	250.00	253.40	694,320
15 Sep 11	251.80000 +1.80	254.20	249.25	253.50	704,990
14 Sep 11	250.00000 +8.70	251.00	240.25	240.55	651,730
13 Sep 11	241.30000 -4.55	247.90	237.25	247.90	962,140
12 Sep 11	245.85001 -3.45	246.70	242.40	244.05	662,340
09 Sep 11	249.30000 +1.80	250.00	244.50	245.90	587,010
08 Sep 11	247.50000 +2.40	249.90	245.00	245.85	820,930
07 Sep 11	245.10001 +7.20	245.50	239.85	242.00	696,730
06 Sep 11	237.89999 +2.30	239.25	233.75	235.60	801,840
05 Sep 11	235.60001 -3.25	239.00	233.65	236.05	455,840
02 Sep 11	238.85001 -3.70	241.50	236.40	240.65	467,580
01 Sep 11	242.55000 +0.90	244.00	237.50	243.50	434,750
31 Aug 11	241.64999 +2.40	243.90	238.30	240.00	726,550
30 Aug 11	239.25000 -0.25	242.40	237.00	241.00	526,980
29 Aug 11	239.50000 +10.45	240.20	230.70	230.70	343,590
26 Aug 11	229.05000 +1.75	230.05	223.85	228.00	427,850
25 Aug 11	227.30000 +5.05	231.30	223.00	223.70	649,880
24 Aug 11	222.25000 +10.25	222.95	212.45	216.00	528,100
23 Aug 11	212.00000 -3.25	221.35	211.95	217.50	527,820
22 Aug 11	215.25000 +2.70	219.20	211.00	212.05	419,670
19 Aug 11	212.55000 -5.65	216.50	207.35	216.00	745,800
18 Aug 11	218.20000 -7.40	224.55	215.85	224.55	454,590
17 Aug 11	225.60001 +0.25	227.75	221.95	225.40	368,340
16 Aug 11	225.35001 -3.50	228.75	221.70	228.50	473,510
15 Aug 11	228.85001 +2.45	231.50	226.25	227.00	405,890
12 Aug 11	226.39999 +7.20	228.65	215.80	220.00	685,280
11 Aug 11	219.20000 +12.85	219.20	204.85	210.60	642,200
10 Aug 11	206.35001 +0.00	219.00	203.05	219.00	826,080
09 Aug 11	206.35001 +7.60	207.65	189.00	200.00	1,008,550
08 Aug 11	198.75000 -8.75	210.35	198.70	205.00	661,040
05 Aug 11	207.50000 -1.55	213.20	202.15	203.50	734,090
04 Aug 11	209.05000 -2.25	219.70	206.90	213.05	768,290
03 Aug 11	211.30000 -1.85	212.45	208.25	210.00	469,640
02 Aug 11	213.14999 -4.00	217.85	212.55	216.00	574,020
01 Aug 11	217.14999 +2.55	223.05	216.55	216.95	533,580
29 Jul 11	214.60001 -4.65	217.60	210.60	215.70	357,660
28 Jul 11	219.25000 +0.30	221.00	215.70	218.20	344,990
27 Jul 11	218.95000 +0.05	222.40	217.10	218.50	337,620
26 Jul 11	218.89999 -2.60	223.60	217.05	222.50	378,130
25 Jul 11	221.50000 +0.20	221.50	219.45	219.50	244,150
22 Jul 11	221.30000 +2.15	225.35	219.90	219.90	402,500
21 Jul 11	219.14999 +1.70	219.95	215.80	218.50	261,900
20 Jul 11	217.45000 +1.85	219.40	215.15	216.50	307,030
19 Jul 11	215.60001 -2.85	218.85	214.50	218.10	315,000
18 Jul 11	218.45000 -2.15	224.50	215.75	219.50	601,610
15 Jul 11	220.60001 +2.05	222.15	216.40	218.15	342,060
14 Jul 11	218.55000 -1.05	220.75	217.00	217.00	252,020
13 Jul 11	219.60001 +5.30	221.35	214.30	214.30	313,340
12 Jul 11	214.30000 -0.90	214.40	208.65	211.70	289,940
11 Jul 11	215.20000 -5.55	219.85	213.65	219.45	373,910
08 Jul 11	220.75000 -1.25	223.45	219.55	223.00	367,360
07 Jul 11	222.00000 +0.90	222.75	218.85	221.85	397,740
06 Jul 11	221.10001 -1.70	223.35	220.50	222.35	306,090
05 Jul 11	222.80000 +1.80	222.80	220.60	221.20	353,040
04 Jul 11	221.00000 +0.40	222.60	220.00	220.00	215,160
01 Jul 11	220.60001 +2.45	221.70	217.20	218.00	307,670
30 Jun 11	218.14999 +2.75	219.80	213.95	216.10	357,920
29 Jun 11	215.39999 +5.05	216.45	211.35	211.35	488,870
28 Jun 11	210.35001 +5.40	210.55	207.10	208.00	383,150
27 Jun 11	204.95000 -0.20	206.00	203.25	205.30	200,700
24 Jun 11	205.14999 +0.80	207.80	204.55	206.00	263,090
23 Jun 11	204.35001 -3.95	208.00	203.05	206.10	383,990
22 Jun 11	208.30000 +1.75	209.20	205.60	206.95	420,310
21 Jun 11	206.55000 +3.65	207.35	203.15	203.15	398,980
20 Jun 11	202.89999 -1.90	203.85	201.00	203.85	256,030
17 Jun 11	204.80000 +1.20	207.30	202.00	203.35	574,660
16 Jun 11	203.60001 -1.75	204.40	200.00	202.85	530,860
15 Jun 11	205.35001 -4.10	209.30	202.85	209.30	535,550
14 Jun 11	209.45000 +1.85	210.45	207.20	209.60	453,730
13 Jun 11	207.60001 +1.20	209.00	205.05	206.00	228,210
10 Jun 11	206.39999 -4.65	212.25	205.75	211.10	609,730
09 Jun 11	211.05000 +0.15	212.85	209.15	211.00	325,500
08 Jun 11	210.89999 -2.80	213.25	210.00	213.00	651,640
07 Jun 11	213.70000 -2.35	218.65	213.65	215.60	585,870
06 Jun 11	216.05000 +0.00	217.85	213.70	215.80	651,240
03 Jun 11	216.05000 -3.35	220.00	215.25	219.05	433,510
02 Jun 11	219.39999 -2.30	221.30	219.10	220.00	342,280
01 Jun 11	221.70000 +2.20	225.80	219.45	219.50	709,860
31 May 11	219.50000 +4.20	227.75	214.00	214.00	5,270,390
30 May 11	215.30000 -0.90	218.40	214.20	216.10	390,140
27 May 11	216.20000 -0.30	219.20	215.10	218.00	507,780
26 May 11	216.50000 -0.60	218.15	214.65	218.15	523,300
25 May 11	217.10001 +0.30	219.30	214.10	216.35	631,380
24 May 11	216.80000 -1.75	219.85	216.25	217.50	617,090
23 May 11	218.55000 -3.55	219.90	216.45	219.90	506,060
20 May 11	222.10001 +1.25	227.70	221.00	221.00	980,710
19 May 11	220.85001 +1.00	223.20	216.80	219.35	744,960
18 May 11	219.85001 -0.15	221.45	218.90	220.90	575,560
17 May 11	220.00000 -8.60	223.80	217.50	221.50	1,307,120
16 May 11	228.60001 +2.00	229.80	224.00	225.00	361,510
13 May 11	226.60001 -0.55	228.95	225.00	226.50	453,490
12 May 11	227.14999 -1.40	227.60	225.05	227.20	451,750
11 May 11	228.55000 +1.60	229.90	225.05	226.85	505,270
10 May 11	226.95000 +4.25	228.15	222.65	222.65	704,560
09 May 11	222.70000 +0.10	224.25	220.50	222.45	294,260
06 May 11	222.60001 +1.75	224.95	218.40	220.10	343,040
05 May 11	220.85001 +0.40	222.50	217.20	222.50	701,860
04 May 11	220.45000 -2.70	224.05	218.80	224.05	485,450
03 May 11	223.14999 +0.50	224.50	220.60	223.15	513,110
02 May 11	222.64999 -2.35	227.00	222.65	226.95	260,420
29 Apr 11	225.00000 +2.00	226.05	221.85	222.70	417,870
28 Apr 11	223.00000 +1.60	227.00	222.05	223.45	669,990
27 Apr 11	221.39999 +0.80	226.40	220.45	224.80	775,470
26 Apr 11	220.60001 +12.00	225.95	212.85	217.00	1,205,930
21 Apr 11	208.60001 -0.60	212.15	207.00	210.00	345,270
20 Apr 11	209.20000 +7.90	209.40	202.90	202.90	553,590
19 Apr 11	201.30000 +4.00	204.85	195.05	195.05	376,320
18 Apr 11	197.30000 -5.25	204.80	195.25	204.00	463,010
15 Apr 11	202.55000 +2.60	203.60	197.75	199.95	692,940
14 Apr 11	199.95000 +0.10	200.70	196.25	199.55	441,100
13 Apr 11	199.85001 -0.15	201.45	199.25	200.10	646,640
12 Apr 11	200.00000 -3.50	203.30	198.70	202.65	410,280
11 Apr 11	203.50000 -4.00	207.15	202.60	206.40	274,000
08 Apr 11	207.50000 +1.85	208.00	206.05	206.05	359,180
07 Apr 11	205.64999 -1.75	209.00	205.45	207.15	335,370
06 Apr 11	207.39999 +0.40	208.00	207.05	207.75	268,410
05 Apr 11	207.00000 +0.20	208.40	206.10	207.20	439,070
04 Apr 11	206.80000 -0.15	207.55	205.45	207.00	328,420
01 Apr 11	206.95000 +0.00	207.85	204.80	207.50	358,760
31 Mar 11	206.95000 -1.75	209.80	206.85	208.35	340,630
30 Mar 11	208.70000 -0.50	211.50	207.30	210.05	335,680
29 Mar 11	209.20000 -1.90	211.95	207.00	211.50	188,010
28 Mar 11	211.10001 +1.15	212.70	208.60	208.80	154,350
25 Mar 11	209.95000 +1.60	212.80	207.85	209.50	249,820
24 Mar 11	208.35001 +3.25	209.45	205.25	205.30	347,810
23 Mar 11	205.10001 +1.70	206.50	202.00	203.40	318,490
22 Mar 11	203.39999 -2.55	207.00	202.80	207.00	274,960
21 Mar 11	205.95000 +4.45	206.25	202.50	204.70	378,020
18 Mar 11	201.50000 -0.30	203.85	200.80	201.65	454,100
17 Mar 11	201.80000 +3.20	202.35	195.75	199.95	527,920
16 Mar 11	198.60001 -3.40	204.60	197.25	202.05	591,610
15 Mar 11	202.00000 -5.20	203.10	195.95	202.30	765,080
14 Mar 11	207.20000 -2.25	210.45	202.00	202.20	615,150
11 Mar 11	209.45000 -5.30	213.50	208.80	213.50	500,590
10 Mar 11	214.75000 -2.30	217.30	212.20	216.00	472,420
09 Mar 11	217.05000 -1.35	219.40	216.80	218.10	320,520
08 Mar 11	218.39999 +2.25	218.40	215.00	217.10	359,420
07 Mar 11	216.14999 +2.00	219.05	214.20	214.80	268,780
04 Mar 11	214.14999 -0.95	218.30	213.90	216.50	340,240
03 Mar 11	215.10001 -0.30	217.05	213.55	215.80	296,150
02 Mar 11	215.39999 -0.45	216.35	210.30	215.40	496,160
01 Mar 11	215.85001 +0.35	219.30	214.40	217.00	638,060
28 Feb 11	215.50000 +1.85	217.15	212.90	214.00	582,090
25 Feb 11	213.64999 +4.05	217.05	210.10	210.90	434,290
24 Feb 11	209.60001 -1.25	211.15	207.45	209.80	331,360
23 Feb 11	210.85001 -3.35	214.80	207.50	214.20	849,240
22 Feb 11	214.20000 +1.50	215.20	208.50	211.00	694,400
21 Feb 11	212.70000 -1.30	215.75	211.50	214.40	413,860
18 Feb 11	214.00000 -0.50	216.20	211.00	215.80	607,210
17 Feb 11	214.50000 +1.40	217.45	212.05	213.00	733,020
16 Feb 11	213.10001 -1.05	220.10	211.05	215.95	1,052,950
15 Feb 11	214.14999 -6.15	223.00	213.75	220.50	1,072,420
14 Feb 11	220.30000 -2.55	225.60	220.30	223.95	776,470
11 Feb 11	222.85001 -4.60	227.95	221.00	226.10	661,570
10 Feb 11	227.45000 +0.25	229.05	226.05	228.00	314,480
09 Feb 11	227.20000 -1.40	229.05	225.50	228.75	396,540
08 Feb 11	228.60001 +0.20	229.65	227.35	228.95	461,270
07 Feb 11	228.39999 +2.50	230.00	226.00	226.35	222,980
04 Feb 11	225.89999 +0.10	228.00	225.30	225.75	342,370
03 Feb 11	225.80000 -3.30	228.65	224.10	228.55	431,660
02 Feb 11	229.10001 +1.65	229.15	226.40	227.05	206,460
01 Feb 11	227.45000 -0.95	231.00	225.55	228.85	247,110
31 Jan 11	228.39999 +1.45	231.00	222.70	226.75	289,990
28 Jan 11	226.95000 -0.10	230.60	225.80	226.35	163,170
27 Jan 11	227.05000 -0.95	229.75	226.35	228.75	188,540
26 Jan 11	228.00000 +2.40	229.85	224.85	224.85	174,840
25 Jan 11	225.60001 -1.25	228.00	223.35	227.55	400,340
24 Jan 11	226.85001 +3.60	227.10	222.35	223.00	230,290
21 Jan 11	223.25000 +1.45	224.55	219.15	222.80	313,110
20 Jan 11	221.80000 -9.05	230.40	221.00	229.00	374,270
19 Jan 11	230.85001 -2.75	234.10	229.75	233.40	289,260
18 Jan 11	233.60001 +3.15	235.40	231.85	231.85	192,330
17 Jan 11	230.45000 -1.10	232.30	229.35	231.00	118,270
14 Jan 11	231.55000 -3.20	234.75	231.00	234.40	393,940
13 Jan 11	234.75000 +2.95	235.75	233.05	233.05	409,740
12 Jan 11	231.80000 +0.65	237.60	231.80	232.40	563,300
11 Jan 11	231.14999 +0.95	233.00	229.25	231.95	438,560
10 Jan 11	230.20000 -6.20	232.85	228.00	231.10	448,530
07 Jan 11	236.39999 -1.00	238.50	235.65	236.00	147,110
06 Jan 11	237.39999 -2.10	242.70	237.35	238.75	173,980
05 Jan 11	239.50000 -0.65	241.05	234.55	239.10	210,980
04 Jan 11	240.14999 -6.40	249.30	238.80	245.95	356,610
03 Jan 11	246.55000 -1.45	255.50	246.05	251.50	171,050
30 Dec 10	248.00000 +3.50	248.75	239.00	248.75	167,600
29 Dec 10	244.50000 +0.80	244.85	241.75	242.90	65,530
28 Dec 10	243.70000 +0.15	244.70	241.30	242.80	42,960
27 Dec 10	243.55000 -2.45	248.00	241.80	247.95	60,060
23 Dec 10	246.00000 +3.10	248.50	243.10	243.20	295,730
22 Dec 10	242.89999 -4.50	247.50	240.25	245.00	319,330
21 Dec 10	247.39999 -0.15	252.40	244.70	249.60	262,800
20 Dec 10	247.55000 +2.30	249.35	244.45	244.60	188,910
17 Dec 10	245.25000 +1.15	246.45	244.00	244.00	269,920
16 Dec 10	244.10001 +1.20	244.60	241.90	244.35	81,660
15 Dec 10	242.89999 -2.05	244.40	239.00	243.85	105,970
14 Dec 10	244.95000 +1.20	245.60	242.25	243.00	135,060
13 Dec 10	243.75000 +1.75	245.00	241.60	241.60	160,800
10 Dec 10	242.00000 -0.20	242.85	238.00	242.20	190,430
09 Dec 10	242.20000 +3.45	243.25	237.65	237.65	240,210
08 Dec 10	238.75000 -4.70	242.50	237.00	242.25	146,700
07 Dec 10	243.45000 +6.65	249.15	236.90	238.45	435,540
06 Dec 10	236.80000 +2.10	237.65	231.95	235.60	130,550
03 Dec 10	234.70000 +0.60	238.65	231.35	234.00	248,650
02 Dec 10	234.10001 -2.70	239.20	232.55	236.80	381,720
01 Dec 10	236.80000 +7.85	237.30	230.30	232.60	274,670
30 Nov 10	228.95000 -0.05	231.80	227.55	228.00	313,700
29 Nov 10	229.00000 -4.40	236.10	227.70	235.00	195,820
26 Nov 10	233.39999 -3.75	236.80	226.90	234.70	644,380
25 Nov 10	237.14999 +3.25	238.45	233.10	233.10	241,280
24 Nov 10	233.89999 +0.60	236.00	231.55	236.00	329,050
23 Nov 10	233.30000 -5.70	239.95	233.20	238.55	209,300
22 Nov 10	239.00000 -2.75	244.40	238.65	243.10	205,540
19 Nov 10	241.75000 +1.10	242.65	240.35	241.00	187,670
18 Nov 10	240.64999 +2.25	242.05	238.80	241.05	143,590
17 Nov 10	238.39999 -2.15	241.00	237.35	240.85	239,770
16 Nov 10	240.55000 -7.20	246.55	239.55	244.45	286,960
15 Nov 10	247.75000 -1.45	247.95	243.95	246.50	197,110
12 Nov 10	249.20000 -1.50	250.75	245.60	246.90	280,990
11 Nov 10	250.70000 -1.95	253.85	246.25	253.85	356,900
10 Nov 10	252.64999 +1.80	255.00	250.15	252.20	500,670
09 Nov 10	250.85001 +5.50	252.00	245.00	245.95	372,630
08 Nov 10	245.35001 -0.50	247.60	242.35	246.00	308,020
05 Nov 10	245.85001 +1.95	247.35	240.20	245.85	333,690
04 Nov 10	243.89999 +5.15	245.95	240.05	243.05	377,100
03 Nov 10	238.75000 +2.85	241.70	235.60	237.65	372,620
02 Nov 10	235.89999 -0.10	238.15	234.00	236.95	415,820
01 Nov 10	236.00000 -2.90	241.50	234.90	241.50	222,400
29 Oct 10	238.89999 -2.00	240.25	235.15	239.65	389,760
28 Oct 10	240.89999 -2.70	244.00	238.30	244.00	395,660
27 Oct 10	243.60001 -10.65	249.00	243.10	246.00	407,140
26 Oct 10	254.25000 +3.70	257.10	248.95	251.00	448,480
25 Oct 10	250.55000 -0.85	252.65	240.00	242.00	335,620
22 Oct 10	251.39999 -3.25	255.20	250.70	254.50	193,750
21 Oct 10	254.64999 +7.75	254.65	244.70	244.70	349,570
20 Oct 10	246.89999 +0.40	248.85	242.85	244.05	242,020
19 Oct 10	246.50000 -5.50	253.00	245.25	253.00	461,040
18 Oct 10	252.00000 -7.55	267.10	250.00	266.00	970,460
15 Oct 10	259.54999 +4.00	259.95	254.55	255.90	205,090
14 Oct 10	255.55000 -1.05	258.50	255.00	255.50	211,610
13 Oct 10	256.60001 -1.40	259.45	256.15	257.50	481,190
12 Oct 10	258.00000 -1.05	259.80	256.10	258.00	333,830
11 Oct 10	259.04999 +4.00	263.60	254.40	257.00	695,200
08 Oct 10	255.05000 +0.60	256.70	253.00	253.00	261,320
07 Oct 10	254.45000 -0.85	256.70	252.05	254.05	320,300
06 Oct 10	255.30000 +0.00	259.40	254.35	255.60	314,480
05 Oct 10	255.30000 +5.80	256.10	246.00	247.90	616,270
04 Oct 10	249.50000 +9.00	256.00	240.50	240.50	838,100
01 Oct 10	240.50000 -1.50	244.40	237.45	243.00	221,830
30 Sep 10	242.00000 +0.90	243.65	238.00	238.05	386,030
29 Sep 10	241.10001 -2.10	244.80	240.40	244.80	278,590
28 Sep 10	243.20000 -4.45	247.35	240.90	245.20	336,690
27 Sep 10	247.64999 -1.05	249.40	244.20	248.00	267,400
24 Sep 10	248.70000 +13.15	249.60	236.10	236.60	552,290
23 Sep 10	235.55000 -1.35	239.50	234.40	237.25	428,720
22 Sep 10	236.89999 +8.65	237.85	226.00	229.00	583,410
21 Sep 10	228.25000 +1.10	229.95	226.20	226.20	482,080
20 Sep 10	227.14999 +3.60	227.45	224.10	224.30	313,640
17 Sep 10	223.55000 -6.95	232.50	223.55	231.00	439,700
16 Sep 10	230.50000 +3.75	231.00	225.90	226.75	284,610
15 Sep 10	226.75000 +0.60	228.00	224.90	225.15	183,160
14 Sep 10	226.14999 +2.20	226.45	223.00	224.50	176,440
13 Sep 10	223.95000 +2.30	225.50	222.80	224.00	166,740
10 Sep 10	221.64999 -2.35	224.95	221.20	222.30	106,010
09 Sep 10	224.00000 +2.45	224.85	218.50	220.25	136,970
08 Sep 10	221.55000 +1.20	222.20	217.35	220.65	140,160
07 Sep 10	220.35001 -1.50	221.50	218.00	221.50	97,390
06 Sep 10	221.85001 +0.15	222.15	220.55	221.95	54,700
03 Sep 10	221.70000 -0.30	223.75	219.65	221.60	169,520
02 Sep 10	222.00000 +3.60	222.30	217.90	218.50	341,190
01 Sep 10	218.39999 +4.20	219.00	209.70	213.95	279,980
31 Aug 10	214.20000 +4.40	214.20	206.20	206.20	266,000
30 Aug 10	209.80000 -4.15	217.25	207.65	217.25	100,750
27 Aug 10	213.95000 +2.40	214.40	209.40	210.15	166,910
26 Aug 10	211.55000 -0.80	214.75	210.15	213.80	161,680
25 Aug 10	212.35001 -1.70	216.30	209.85	215.00	231,840
24 Aug 10	214.05000 +2.70	214.35	208.85	210.65	284,840
23 Aug 10	211.35001 -2.00	214.70	211.25	213.40	124,820
20 Aug 10	213.35001 -5.65	219.35	213.35	218.50	228,690
19 Aug 10	219.00000 -2.75	223.55	217.90	222.00	251,740
18 Aug 10	221.75000 -3.15	224.50	220.40	224.50	173,750
17 Aug 10	224.89999 +7.05	224.90	216.95	218.20	234,230
16 Aug 10	217.85001 +2.35	218.80	215.05	216.85	276,790
13 Aug 10	215.50000 -0.30	216.50	211.00	216.20	384,880
12 Aug 10	215.80000 -2.65	220.90	215.75	218.90	259,340
11 Aug 10	218.45000 -8.75	226.40	217.85	226.40	207,090
10 Aug 10	227.20000 -3.30	230.50	225.00	230.50	143,630
09 Aug 10	230.50000 -0.75	233.50	228.10	232.00	186,240
06 Aug 10	231.25000 -4.65	237.45	230.25	237.00	291,370
05 Aug 10	235.89999 +4.10	236.05	231.50	233.00	266,870
04 Aug 10	231.80000 +0.75	233.10	228.10	230.10	268,520
03 Aug 10	231.05000 +0.00	231.15	227.60	228.80	342,890
02 Aug 10	231.05000 +6.80	231.80	224.25	224.30	336,720
30 Jul 10	224.25000 +2.65	225.30	218.00	219.50	657,180
29 Jul 10	221.60001 -14.30	233.75	217.00	232.00	1,273,500
28 Jul 10	235.89999 -1.45	237.60	234.50	236.05	217,190
27 Jul 10	237.35001 -1.25	238.60	235.85	238.60	204,220
26 Jul 10	238.60001 +2.95	239.35	234.05	238.00	336,920
23 Jul 10	235.64999 +6.65	236.95	231.55	232.00	263,960
22 Jul 10	229.00000 +5.20	230.20	221.85	221.85	236,700
21 Jul 10	223.80000 +3.45	225.75	221.90	222.55	216,180
20 Jul 10	220.35001 -0.40	222.15	218.15	220.95	163,470
19 Jul 10	220.75000 -1.75	224.95	220.35	223.30	117,510
16 Jul 10	222.50000 -6.55	230.80	221.75	230.00	397,540
15 Jul 10	229.05000 +0.00	230.65	224.10	229.00	328,750
14 Jul 10	229.05000 +4.55	229.15	224.00	224.90	409,380
13 Jul 10	224.50000 +7.30	224.50	216.70	216.70	538,190
12 Jul 10	217.20000 -2.20	219.80	216.75	218.25	186,720
09 Jul 10	219.39999 -0.10	221.85	218.30	221.85	226,950
08 Jul 10	219.50000 -1.10	222.30	218.50	222.30	141,780
07 Jul 10	220.60001 +0.10	221.35	215.00	217.75	186,380
06 Jul 10	220.50000 +5.55	221.00	215.35	215.35	167,150
05 Jul 10	214.95000 +0.60	217.30	213.20	215.95	117,440
02 Jul 10	214.35001 +1.40	216.30	213.55	216.10	181,020
01 Jul 10	212.95000 -5.45	218.60	212.55	217.50	379,250
30 Jun 10	218.39999 -2.90	223.30	218.30	220.00	347,300
29 Jun 10	221.30000 -9.50	230.05	221.30	228.10	326,410
28 Jun 10	230.80000 +1.45	232.60	228.05	229.75	193,520
25 Jun 10	229.35001 +1.25	231.00	227.80	227.80	176,990
24 Jun 10	228.10001 -5.40	233.80	227.95	233.50	307,250
23 Jun 10	233.50000 +0.00	236.30	232.00	232.45	209,910
22 Jun 10	233.50000 -1.65	236.15	233.25	234.80	305,710
21 Jun 10	235.14999 -1.45	240.60	233.30	239.20	394,300
18 Jun 10	236.60001 -3.25	241.35	235.15	241.35	583,580
17 Jun 10	239.85001 +0.05	240.00	237.50	240.00	220,090
16 Jun 10	239.80000 -2.35	243.00	238.35	242.45	245,330
15 Jun 10	242.14999 -0.75	242.50	238.95	241.40	191,370
14 Jun 10	242.89999 +1.85	244.85	241.40	244.85	122,220
11 Jun 10	241.05000 -2.85	244.90	238.65	244.20	202,980
10 Jun 10	243.89999 +5.85	243.90	234.85	235.40	259,350
09 Jun 10	238.05000 +6.40	238.05	230.75	234.50	258,540
08 Jun 10	231.64999 -4.25	238.45	229.40	238.35	236,900
07 Jun 10	235.89999 -0.40	239.20	233.35	234.70	316,880
04 Jun 10	236.30000 -5.30	243.85	232.90	243.20	561,460
03 Jun 10	241.60001 +5.75	243.90	239.40	239.90	315,730
02 Jun 10	235.85001 +1.75	235.85	229.15	233.45	375,310
01 Jun 10	234.10001 +2.65	234.10	225.25	229.00	330,490
31 May 10	231.45000 +1.45	232.50	230.60	230.70	129,030
28 May 10	230.00000 +2.00	231.65	227.95	230.00	242,220
27 May 10	228.00000 +7.10	230.10	222.70	223.85	390,610
26 May 10	220.89999 +5.80	223.80	216.55	218.50	398,200
25 May 10	215.10001 -5.90	218.30	214.30	215.50	474,500
24 May 10	221.00000 -0.25	225.10	218.65	223.25	217,910
21 May 10	221.25000 +0.25	222.75	215.35	220.00	797,350
20 May 10	221.00000 -9.55	235.05	219.10	231.95	516,210
19 May 10	230.55000 -12.10	242.35	230.55	239.60	516,840
18 May 10	242.64999 +1.40	247.00	241.10	245.00	213,770
17 May 10	241.25000 +0.60	245.05	239.10	239.80	342,850
14 May 10	240.64999 -11.35	250.50	239.10	249.95	340,170
13 May 10	252.00000 -0.25	256.15	250.35	255.00	116,730
12 May 10	252.25000 +8.00	254.75	244.30	244.45	383,870
11 May 10	244.25000 -5.35	248.70	241.90	248.50	510,980
10 May 10	249.60001 +22.65	249.95	233.70	234.00	652,260
07 May 10	226.95000 -13.25	237.10	225.40	233.10	774,750
06 May 10	240.20000 -4.20	246.25	240.20	240.50	680,300
05 May 10	244.39999 -4.85	251.20	240.50	249.10	814,880
04 May 10	249.25000 -11.10	263.45	248.40	260.50	358,620
03 May 10	260.35001 +8.55	260.70	250.90	252.15	244,730
30 Apr 10	251.80000 +0.55	252.60	249.85	252.00	253,340
29 Apr 10	251.25000 +1.25	252.15	248.30	250.00	275,390
28 Apr 10	250.00000 -3.60	255.35	248.00	252.80	389,480
27 Apr 10	253.60001 -10.60	264.00	253.60	264.00	294,350
26 Apr 10	264.20001 +4.20	265.00	260.50	261.50	445,890
23 Apr 10	260.00000 +9.50	261.45	252.05	253.20	679,860
22 Apr 10	250.50000 +0.00	253.55	248.80	250.50	390,210
21 Apr 10	250.50000 +0.50	250.80	246.65	248.50	510,030
20 Apr 10	250.00000 +4.95	250.80	245.30	246.10	375,940
19 Apr 10	245.05000 -4.55	247.80	244.25	247.00	225,830
16 Apr 10	249.60001 +1.55	252.85	246.10	247.00	500,730
15 Apr 10	248.05000 +0.20	249.35	245.15	246.90	399,240
14 Apr 10	247.85001 +9.60	248.25	239.90	240.30	448,660
13 Apr 10	238.25000 +0.85	241.45	237.45	237.45	316,560
12 Apr 10	237.39999 +2.70	238.85	235.70	236.00	336,790
09 Apr 10	234.70000 +1.70	237.00	234.10	235.00	334,670
08 Apr 10	233.00000 -4.50	235.90	232.00	235.00	178,320
07 Apr 10	237.50000 -1.50	239.00	236.00	239.00	230,150
06 Apr 10	239.00000 +0.15	240.85	237.55	240.00	295,010
01 Apr 10	238.85001 +4.30	241.25	236.15	236.50	230,750
31 Mar 10	234.55000 -2.65	236.65	231.95	235.60	354,410
30 Mar 10	237.20000 -1.00	239.65	236.20	238.35	294,600
29 Mar 10	238.20000 -3.50	242.95	235.80	242.00	221,290
26 Mar 10	241.70000 +1.00	242.90	238.00	240.00	217,570
25 Mar 10	240.70000 +5.75	240.70	233.25	234.15	253,300
24 Mar 10	234.95000 +0.20	237.50	232.70	235.00	182,510
23 Mar 10	234.75000 +4.00	236.00	229.60	229.60	192,740
22 Mar 10	230.75000 -3.45	234.00	228.55	234.00	265,600
19 Mar 10	234.20000 +3.65	235.35	230.00	232.50	517,090
18 Mar 10	230.55000 +2.85	231.15	227.05	229.50	342,820
17 Mar 10	227.70000 +2.15	228.65	224.95	226.00	226,320
16 Mar 10	225.55000 +0.65	226.00	224.40	225.25	268,980
15 Mar 10	224.89999 -2.80	228.00	224.55	228.00	177,270
12 Mar 10	227.70000 +4.00	228.00	224.30	225.20	214,720
11 Mar 10	223.70000 +1.75	225.95	221.00	221.00	228,940
10 Mar 10	221.95000 +5.55	222.50	216.00	216.00	171,130
09 Mar 10	216.39999 -5.25	221.75	216.35	221.00	358,970
08 Mar 10	221.64999 -1.85	224.50	220.80	224.35	263,100
05 Mar 10	223.50000 +2.35	224.05	217.45	217.45	276,820
04 Mar 10	221.14999 +2.60	222.20	216.05	217.50	298,120
03 Mar 10	218.55000 -5.25	220.45	215.05	218.00	480,530
02 Mar 10	223.80000 +9.15	223.80	214.20	214.35	505,010
01 Mar 10	214.64999 +7.05	214.65	209.50	210.00	341,950
26 Feb 10	207.60001 +7.05	208.00	200.05	201.55	393,010
25 Feb 10	200.55000 -6.70	208.00	199.00	207.35	347,760
24 Feb 10	207.25000 -0.60	209.05	205.05	209.05	202,320
23 Feb 10	207.85001 -7.00	215.50	205.10	215.50	430,280
22 Feb 10	214.85001 -3.45	219.65	213.55	217.70	195,450
19 Feb 10	218.30000 -1.65	219.50	216.65	217.20	184,160
18 Feb 10	219.95000 +5.10	220.40	213.55	215.75	324,870
17 Feb 10	214.85001 +4.25	215.95	202.30	211.00	771,340
16 Feb 10	210.60001 +1.45	213.05	206.20	210.00	311,640
15 Feb 10	209.14999 +0.90	212.45	206.65	207.95	283,370
12 Feb 10	208.25000 -2.25	215.40	205.95	212.90	317,150
11 Feb 10	210.50000 +1.30	212.65	207.90	209.75	353,240
10 Feb 10	209.20000 -1.85	213.70	207.55	213.35	294,550
09 Feb 10	211.05000 +5.35	214.70	205.70	206.00	577,720
08 Feb 10	205.70000 +3.55	207.00	201.75	203.15	727,500
05 Feb 10	202.14999 -4.90	206.00	200.00	206.00	677,920
04 Feb 10	207.05000 -1.35	211.10	206.35	209.80	622,780
03 Feb 10	208.39999 -8.90	217.15	206.60	217.10	660,580
02 Feb 10	217.30000 -0.65	218.40	214.75	217.85	254,730
01 Feb 10	217.95000 -3.30	221.60	215.45	221.20	303,190
29 Jan 10	221.25000 +5.25	222.00	212.20	216.00	600,170
28 Jan 10	216.00000 -8.25	227.70	216.00	227.70	433,400
27 Jan 10	224.25000 -2.25	227.55	221.00	224.00	323,920
26 Jan 10	226.50000 +1.85	226.90	221.90	223.85	216,270
25 Jan 10	224.64999 +8.15	227.25	213.00	213.00	366,810
22 Jan 10	216.50000 -7.50	223.90	213.00	222.05	700,310
21 Jan 10	224.00000 -8.15	233.75	223.20	233.05	203,500
20 Jan 10	232.14999 -4.75	238.05	231.30	236.30	193,340
19 Jan 10	236.89999 +2.05	237.60	233.50	233.85	305,870
18 Jan 10	234.85001 +1.80	239.35	229.00	230.00	429,320
15 Jan 10	233.05000 +3.50	236.00	230.30	231.00	502,920
14 Jan 10	229.55000 +4.05	230.40	225.25	228.05	204,720
13 Jan 10	225.50000 -0.15	227.50	219.35	225.00	308,980
12 Jan 10	225.64999 -4.35	231.80	225.00	231.80	201,820
11 Jan 10	230.00000 -2.15	234.85	227.80	234.85	317,030
08 Jan 10	232.14999 -2.90	235.65	229.90	235.55	296,050
07 Jan 10	235.05000 -1.20	237.50	233.75	236.20	161,690
06 Jan 10	236.25000 -3.85	241.35	232.65	240.10	166,760
05 Jan 10	240.10001 -0.80	244.15	237.00	240.80	278,820
04 Jan 10	240.89999 +9.06	240.90	231.20	232.75	174,090
30 Dec 09	231.84000 -2.78	235.47	231.84	234.24	94,220
29 Dec 09	234.62000 -0.66	235.80	234.31	234.85	76,260
28 Dec 09	235.28000 +0.00	235.68	232.68	234.00	46,670

Puma SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	24.51000 -0.06	24.75	24.15	24.60	346,129
19 Oct 26	24.57000 +0.33	24.68	24.01	24.01	427,361
16 Oct 26	24.24000 +0.05	24.50	23.84	24.29	536,447
15 Oct 26	24.19000 +0.64	24.37	23.84	23.84	513,722
14 Oct 26	23.55000 +0.14	23.95	23.40	23.50	386,787
13 Oct 26	23.41000 +0.23	23.65	23.03	23.08	435,904
12 Oct 26	23.18000 +0.20	23.47	22.80	23.03	463,512
09 Oct 26	22.98000 +0.58	23.09	22.41	22.55	534,965
08 Oct 26	22.40000 -0.60	23.06	22.27	22.94	615,590
07 Oct 26	23.00000 +0.84	23.16	21.91	21.98	806,746
06 Oct 26	22.16000 +0.31	22.36	21.81	22.09	418,018
05 Oct 26	21.85000 -0.31	22.55	21.71	22.23	473,646
02 Oct 26	22.16000 -0.15	22.80	21.76	22.02	703,556
01 Oct 26	22.31000 -0.49	22.79	22.20	22.37	627,142
30 Sep 26	22.80000 +0.27	22.86	21.94	22.53	981,154
29 Sep 26	22.53000 -0.34	23.15	22.53	22.94	561,018
28 Sep 26	22.87000 +0.51	22.96	22.51	22.64	665,689
25 Sep 26	22.36000 +0.22	22.41	21.98	22.30	489,651
24 Sep 26	22.14000 -0.16	22.68	22.14	22.37	468,467
23 Sep 26	22.30000 -0.45	22.87	21.78	22.85	601,386
22 Sep 26	22.75000 +0.44	22.92	22.12	22.21	511,267
21 Sep 26	22.31000 +0.32	22.41	21.53	22.20	368,809
18 Sep 26	21.99000 -0.01	22.38	21.94	22.00	762,349
17 Sep 26	22.00000 -0.36	22.75	21.88	22.60	531,470
16 Sep 26	22.36000 +0.55	22.50	21.58	21.80	743,453
15 Sep 26	21.81000 +0.10	22.38	21.62	21.73	671,067
14 Sep 26	21.71000 +0.02	21.88	21.27	21.74	533,229
11 Sep 26	21.69000 -0.53	22.18	21.40	21.93	779,823
10 Sep 26	22.22000 -0.53	22.71	21.95	22.71	924,427
09 Sep 26	22.75000 -0.38	23.09	22.62	22.86	829,416
08 Sep 26	23.13000 -0.40	23.57	23.00	23.31	879,944
07 Sep 26	23.53000 -0.30	23.88	23.43	23.80	655,335
04 Sep 26	23.83000 -0.43	24.46	23.75	24.20	649,818
03 Sep 26	24.26000 -0.36	24.52	23.71	24.50	710,750
02 Sep 26	24.62000 +0.10	24.74	24.15	24.21	562,481
01 Sep 26	24.52000 -0.90	25.27	24.47	25.15	731,931
31 Aug 26	25.42000 -0.21	25.84	25.29	25.63	252,603
28 Aug 26	25.63000 -0.39	26.29	25.44	26.25	471,281
27 Aug 26	26.02000 +1.02	26.26	24.90	24.90	595,600
26 Aug 26	25.00000 +0.00	25.41	24.95	25.09	458,192
25 Aug 26	25.00000 -0.29	25.54	24.50	25.30	490,967
24 Aug 26	25.29000 +0.27	25.46	25.00	25.06	460,781
21 Aug 26	25.02000 -0.04	25.25	24.95	25.01	451,547
20 Aug 26	25.06000 -0.47	25.56	24.72	25.50	801,597
19 Aug 26	25.53000 -0.30	25.97	25.53	25.61	311,628
18 Aug 26	25.83000 +0.20	25.85	25.46	25.50	327,594
17 Aug 26	25.63000 -0.90	26.53	25.54	26.45	638,742
14 Aug 26	26.53000 -0.11	27.20	26.53	26.66	337,945
13 Aug 26	26.64000 -0.05	27.49	26.56	27.49	319,055
12 Aug 26	26.69000 +0.03	27.01	26.39	26.71	349,254
11 Aug 26	26.66000 -0.51	27.37	26.44	27.07	455,209
10 Aug 26	27.17000 +0.06	27.66	26.98	27.23	353,684
07 Aug 26	27.11000 -0.20	27.65	26.99	27.28	313,727
06 Aug 26	27.31000 +0.45	27.57	26.76	26.80	372,837
05 Aug 26	26.86000 -0.36	27.27	26.37	27.14	605,301
04 Aug 26	27.22000 -0.10	27.45	26.80	27.00	609,914
03 Aug 26	27.32000 -0.18	28.64	27.00	27.21	743,695
31 Jul 26	27.50000 -0.70	28.21	26.22	28.21	1,503,877
30 Jul 26	28.20000 -0.69	28.48	27.50	28.48	603,895
29 Jul 26	28.89000 -0.31	29.61	28.78	29.34	664,673
28 Jul 26	29.20000 +0.71	29.20	28.66	28.82	456,452
27 Jul 26	28.49000 +0.50	28.86	28.00	28.20	484,106
24 Jul 26	27.99000 +0.50	28.11	26.92	27.06	726,018
23 Jul 26	27.49000 -1.15	28.54	27.23	28.43	643,397
22 Jul 26	28.64000 +0.00	29.01	28.44	28.58	356,769
21 Jul 26	28.64000 -0.66	29.46	28.64	29.36	460,743
20 Jul 26	29.30000 +0.62	29.53	28.30	28.40	439,291
17 Jul 26	28.68000 -0.69	29.08	28.62	28.77	357,125
16 Jul 26	29.37000 +0.06	29.45	28.43	29.27	422,737
15 Jul 26	29.31000 +0.97	29.33	28.06	28.64	486,475
14 Jul 26	28.34000 -0.62	28.80	28.14	28.50	373,147
13 Jul 26	28.96000 +0.78	28.96	27.94	28.09	750,321
10 Jul 26	28.18000 +0.18	28.23	27.42	27.90	462,332
09 Jul 26	28.00000 +0.39	28.20	27.59	28.14	377,279
08 Jul 26	27.61000 -0.42	27.83	26.93	27.73	570,308
07 Jul 26	28.03000 +0.10	28.53	27.99	28.00	551,447
06 Jul 26	27.93000 +1.04	27.93	26.98	26.99	728,871
03 Jul 26	26.89000 +0.16	26.98	26.46	26.79	375,620
02 Jul 26	26.73000 -0.27	27.72	26.60	27.40	520,577
01 Jul 26	27.00000 +0.42	27.07	26.05	26.62	907,413
30 Jun 26	26.58000 -0.30	27.05	26.20	26.89	694,162
29 Jun 26	26.88000 +0.08	26.92	26.48	26.80	798,873
26 Jun 26	26.80000 +0.34	26.84	26.10	26.29	555,188
25 Jun 26	26.46000 -0.20	27.22	26.46	27.01	516,958
24 Jun 26	26.66000 +0.52	27.34	26.22	26.30	953,144
23 Jun 26	26.14000 -1.99	28.25	25.44	27.65	2,238,716
22 Jun 26	28.13000 -0.10	28.78	27.96	28.28	771,337
19 Jun 26	28.23000 +0.01	28.35	27.62	28.18	1,534,105
18 Jun 26	28.22000 +0.16	28.26	26.98	27.66	1,142,766
17 Jun 26	28.06000 -0.49	28.70	27.70	28.60	797,606
16 Jun 26	28.55000 +0.54	29.51	28.35	29.10	975,624
15 Jun 26	28.01000 -0.04	29.08	27.99	28.78	507,064
12 Jun 26	28.05000 +0.26	28.64	28.05	28.20	821,917
11 Jun 26	27.79000 +0.91	28.27	26.98	27.00	736,614
10 Jun 26	26.88000 -0.12	27.24	26.26	26.98	555,877
09 Jun 26	27.00000 +0.10	27.63	26.64	26.69	511,078
08 Jun 26	26.90000 +0.16	27.09	26.28	26.45	374,283
05 Jun 26	26.74000 -0.90	27.83	26.74	27.58	445,385
04 Jun 26	27.64000 +1.20	28.61	27.20	27.51	894,595
03 Jun 26	26.44000 -1.04	27.19	26.34	27.04	883,786
02 Jun 26	27.48000 -0.33	28.27	27.27	28.02	859,507
01 Jun 26	27.81000 -1.26	29.36	27.67	29.36	900,165
29 May 26	29.07000 -0.93	30.31	28.85	30.29	783,725
28 May 26	30.00000 +0.14	30.10	29.20	29.28	915,621
27 May 26	29.86000 +1.74	30.16	28.04	28.04	1,175,205
26 May 26	28.12000 +0.27	28.38	27.54	27.93	556,161
25 May 26	27.85000 -0.93	29.42	27.85	29.04	611,327
22 May 26	28.78000 +1.50	29.58	27.84	27.86	1,795,335
21 May 26	27.28000 +0.47	27.51	26.66	26.84	454,604
20 May 26	26.81000 +0.31	27.08	25.98	26.31	433,668
19 May 26	26.50000 -0.31	27.20	26.18	26.98	500,389
18 May 26	26.81000 +0.30	27.41	26.04	26.18	887,987
15 May 26	26.51000 +0.78	26.57	25.30	25.44	823,150
14 May 26	25.73000 +0.19	25.84	25.20	25.65	499,552
13 May 26	25.54000 +1.17	26.59	24.09	24.51	1,373,357
12 May 26	24.37000 -0.78	25.33	24.33	25.00	645,367
11 May 26	25.15000 -0.02	25.73	24.98	25.16	602,030
08 May 26	25.17000 -0.09	25.65	24.85	25.18	586,352
07 May 26	25.26000 +0.38	25.57	24.79	25.05	658,565
06 May 26	24.88000 +0.77	25.32	23.79	24.29	777,676
05 May 26	24.11000 -0.29	24.51	24.02	24.20	632,928
04 May 26	24.40000 -1.58	26.05	24.00	26.05	1,324,156
30 Apr 26	25.98000 +1.30	26.66	24.87	24.94	1,506,281
29 Apr 26	24.68000 -0.32	25.62	24.44	25.09	698,864
28 Apr 26	25.00000 -0.09	25.53	24.91	25.38	828,252
27 Apr 26	25.09000 +0.09	25.47	24.82	25.10	398,450
24 Apr 26	25.00000 -0.27	25.13	24.47	25.00	594,945
23 Apr 26	25.27000 -0.64	25.82	25.00	25.70	634,252
22 Apr 26	25.91000 -0.29	26.59	25.83	26.10	579,550
21 Apr 26	26.20000 +0.12	26.69	25.97	26.36	839,037
20 Apr 26	26.08000 +0.27	26.18	25.36	25.38	747,878
17 Apr 26	25.81000 +0.63	26.12	25.23	25.33	1,068,007
16 Apr 26	25.18000 +0.22	25.32	24.79	25.00	648,583
15 Apr 26	24.96000 +0.50	25.05	24.01	24.50	860,569
14 Apr 26	24.46000 +0.35	24.95	24.18	24.26	828,630
13 Apr 26	24.11000 -0.64	24.44	23.95	24.28	663,684
10 Apr 26	24.75000 +0.43	25.49	24.31	24.34	1,330,248
09 Apr 26	24.32000 +0.89	24.36	22.91	23.29	874,214
08 Apr 26	23.43000 +1.14	24.00	23.09	23.50	1,480,000
07 Apr 26	22.29000 +0.24	22.89	21.95	22.04	807,642
02 Apr 26	22.05000 -0.86	22.79	21.92	22.55	680,029
01 Apr 26	22.91000 +1.20	23.09	21.99	21.99	981,956
31 Mar 26	21.71000 +0.13	22.00	21.45	21.51	607,688
30 Mar 26	21.58000 +0.11	21.86	21.20	21.34	511,373
27 Mar 26	21.47000 -0.09	21.90	20.78	21.60	630,914
26 Mar 26	21.56000 -0.41	22.26	21.48	21.72	592,589
25 Mar 26	21.97000 +0.87	22.76	21.56	21.56	1,244,571
24 Mar 26	21.10000 +0.68	21.51	20.31	20.50	712,301
23 Mar 26	20.42000 +0.36	21.21	19.60	19.78	827,605
20 Mar 26	20.06000 -0.59	21.10	20.06	20.96	1,081,299
19 Mar 26	20.65000 -0.86	21.26	20.06	21.25	1,196,111
18 Mar 26	21.51000 -0.61	22.52	21.39	22.20	781,374
17 Mar 26	22.12000 +0.14	22.40	21.81	21.97	577,247
16 Mar 26	21.98000 +0.37	22.11	21.38	21.68	516,693
13 Mar 26	21.61000 -0.14	22.00	20.91	21.70	701,963
12 Mar 26	21.75000 +0.19	22.19	21.30	21.41	767,676
11 Mar 26	21.56000 -0.43	22.15	21.38	21.82	507,054
10 Mar 26	21.99000 +0.15	22.52	21.44	22.23	651,021
09 Mar 26	21.84000 -0.56	21.96	21.18	21.75	983,757
06 Mar 26	22.40000 -0.22	23.09	22.25	23.00	707,637
05 Mar 26	22.62000 +0.97	23.46	21.35	21.40	1,290,393
04 Mar 26	21.65000 -0.18	22.09	21.41	21.84	921,405
03 Mar 26	21.83000 -0.45	22.04	21.26	22.00	1,305,691
02 Mar 26	22.28000 -1.48	23.10	22.11	22.82	1,414,000
27 Feb 26	23.76000 -1.07	24.70	22.85	24.68	1,491,338
26 Feb 26	24.83000 +2.22	24.92	22.60	22.61	3,796,534
25 Feb 26	22.61000 -0.61	23.29	22.46	23.24	839,975
24 Feb 26	23.22000 +0.64	23.42	22.60	22.60	536,942
23 Feb 26	22.58000 -0.67	23.80	22.44	22.90	696,379
20 Feb 26	23.25000 +0.33	23.36	22.51	23.04	858,996
19 Feb 26	22.92000 -0.69	23.90	22.77	23.50	590,290
18 Feb 26	23.61000 +0.07	23.72	22.63	23.61	846,153
17 Feb 26	23.54000 +0.34	23.68	22.61	23.20	620,331
16 Feb 26	23.20000 -0.25	24.02	23.18	23.45	479,962
13 Feb 26	23.45000 +0.57	23.72	22.66	22.77	738,587
12 Feb 26	22.88000 -0.03	23.28	22.69	22.95	366,880
11 Feb 26	22.91000 -0.64	23.42	22.72	23.20	474,064
10 Feb 26	23.55000 +0.40	23.84	23.17	23.59	653,198
09 Feb 26	23.15000 +0.45	23.75	22.66	22.83	677,567
06 Feb 26	22.70000 -0.37	22.87	21.84	22.65	826,035
05 Feb 26	23.07000 +0.00	23.48	22.79	23.01	694,035
04 Feb 26	23.07000 +0.38	23.30	22.53	22.55	1,053,195
03 Feb 26	22.69000 -0.77	23.60	22.06	23.53	1,002,236
02 Feb 26	23.46000 +1.82	23.84	21.64	21.69	2,195,803
30 Jan 26	21.64000 +0.12	22.60	21.26	22.00	1,201,698
29 Jan 26	21.52000 -1.83	23.68	21.38	23.48	2,099,066
28 Jan 26	23.35000 -0.23	24.27	23.31	23.76	1,872,204
27 Jan 26	23.58000 +1.95	26.21	21.72	25.98	7,299,513
26 Jan 26	21.63000 +3.13	21.94	18.30	18.68	3,598,000
23 Jan 26	18.50000 -3.04	21.47	18.28	21.41	3,732,767
22 Jan 26	21.54000 +0.11	22.08	21.34	21.75	597,527
21 Jan 26	21.43000 -0.06	21.77	20.81	21.40	801,670
20 Jan 26	21.49000 +0.00	21.80	20.92	21.48	1,012,871
19 Jan 26	21.49000 -0.42	21.74	20.97	21.28	614,085
16 Jan 26	21.91000 +0.09	22.20	21.79	22.00	557,689
15 Jan 26	21.82000 -0.52	22.83	21.81	22.44	769,966
14 Jan 26	22.34000 -0.48	22.76	22.01	22.64	1,229,372
13 Jan 26	22.82000 -0.55	23.55	22.82	23.40	746,684
12 Jan 26	23.37000 -0.58	24.16	22.99	23.80	752,388
09 Jan 26	23.95000 -0.42	24.89	23.95	24.57	2,567,119
08 Jan 26	24.37000 +1.92	24.91	21.47	22.19	3,163,399
07 Jan 26	22.45000 +0.17	22.65	21.70	22.20	1,227,018
06 Jan 26	22.28000 -0.17	22.45	21.60	22.38	1,029,464
05 Jan 26	22.45000 +0.05	22.79	21.66	22.50	977,791
02 Jan 26	22.40000 +0.10	23.14	22.16	22.40	845,164
30 Dec 25	22.30000 +0.32	22.30	21.70	21.80	550,284
29 Dec 25	21.98000 +0.43	21.98	21.14	21.28	775,692
23 Dec 25	21.55000 -0.34	21.98	21.45	21.75	659,675
22 Dec 25	21.89000 -0.53	22.58	21.65	22.36	913,918
19 Dec 25	22.42000 -0.82	23.17	22.42	22.55	2,073,094
18 Dec 25	23.24000 +0.23	23.68	22.90	22.90	1,138,666
17 Dec 25	23.01000 -0.05	23.34	22.77	23.09	1,154,937
16 Dec 25	23.06000 +0.54	23.30	22.38	22.48	1,945,802
15 Dec 25	22.52000 +0.77	23.33	21.73	21.75	2,367,096
12 Dec 25	21.75000 +0.67	22.12	21.33	21.34	1,480,866
11 Dec 25	21.08000 +0.91	21.21	20.09	20.19	854,624
10 Dec 25	20.17000 -0.37	20.54	20.05	20.48	572,115
09 Dec 25	20.54000 +0.48	20.77	20.02	20.02	733,638
08 Dec 25	20.06000 -1.16	20.95	20.06	20.95	852,454
05 Dec 25	21.22000 +0.25	21.38	20.91	20.95	857,876
04 Dec 25	20.97000 +0.43	21.33	20.54	20.63	1,082,315
03 Dec 25	20.54000 +0.30	20.54	20.00	20.20	714,606
02 Dec 25	20.24000 -0.47	20.71	20.01	20.68	836,679
01 Dec 25	20.71000 +0.76	21.08	19.70	19.73	2,035,608
28 Nov 25	19.95000 -0.27	20.21	19.51	19.61	1,591,861
27 Nov 25	20.22000 +3.22	20.22	19.04	19.18	4,388,510
26 Nov 25	17.00500 +1.09	17.14	16.08	16.16	1,296,693
25 Nov 25	15.91000 +0.35	16.05	15.35	15.42	881,593
24 Nov 25	15.56500 -0.07	15.94	15.40	15.85	1,263,766
21 Nov 25	15.63000 +0.02	16.01	15.42	15.48	975,598
20 Nov 25	15.61000 -0.01	15.81	15.41	15.80	829,110
19 Nov 25	15.61500 +0.16	15.90	15.45	15.50	870,894
18 Nov 25	15.45500 -0.49	15.74	15.30	15.70	989,179
17 Nov 25	15.94500 -0.34	16.32	15.76	16.26	1,064,510
14 Nov 25	16.28500 -0.50	16.70	16.22	16.70	629,783
13 Nov 25	16.78000 -0.10	17.23	16.73	16.94	706,616
12 Nov 25	16.88000 +0.06	17.07	16.65	17.06	827,231
11 Nov 25	16.82000 +0.60	17.26	16.27	16.39	1,240,366
10 Nov 25	16.22000 +0.34	16.53	16.08	16.25	1,107,474
07 Nov 25	15.87500 -0.28	16.36	15.66	16.30	1,240,927
06 Nov 25	16.15500 -0.75	17.09	16.16	16.97	1,378,195
05 Nov 25	16.91000 -0.59	17.46	16.71	17.32	1,704,726
04 Nov 25	17.49500 +0.00	17.79	17.33	17.44	1,483,193
03 Nov 25	17.50000 -0.92	18.38	17.50	18.26	1,662,716
31 Oct 25	18.42000 -0.36	19.24	18.25	18.85	1,486,476
30 Oct 25	18.78000 -1.82	21.01	18.62	21.01	2,205,871
29 Oct 25	20.60000 -0.64	21.26	20.22	21.01	1,183,530
28 Oct 25	21.24000 -0.61	21.91	21.20	21.75	896,479
27 Oct 25	21.85000 -0.18	22.53	21.67	22.17	802,719
24 Oct 25	22.03000 -0.01	22.43	21.95	22.04	528,246
23 Oct 25	22.04000 +0.54	22.07	21.50	21.50	607,157
22 Oct 25	21.50000 -0.26	21.97	21.24	21.27	661,421
21 Oct 25	21.76000 +0.29	21.80	21.21	21.50	639,429
20 Oct 25	21.47000 +0.34	21.70	20.87	21.16	822,906
17 Oct 25	21.13000 -0.44	21.50	20.77	21.30	892,666
16 Oct 25	21.57000 +0.18	21.99	21.23	21.47	605,719
15 Oct 25	21.39000 +0.48	21.65	20.96	21.28	433,498
14 Oct 25	20.91000 -0.33	21.25	20.76	21.05	621,104
13 Oct 25	21.24000 -0.40	21.95	21.08	21.75	514,110
10 Oct 25	21.64000 -1.09	22.81	21.64	22.78	520,479
09 Oct 25	22.73000 +0.52	22.99	22.35	22.48	864,592
08 Oct 25	22.21000 +1.41	22.53	20.86	20.87	1,574,289
07 Oct 25	20.80000 -0.61	21.42	20.80	21.31	499,359
06 Oct 25	21.41000 -0.06	21.74	21.13	21.74	451,925
03 Oct 25	21.47000 -0.08	21.67	21.17	21.50	347,675
02 Oct 25	21.55000 -0.29	22.20	21.20	22.00	725,277
01 Oct 25	21.84000 +0.68	22.04	21.21	21.30	801,081
30 Sep 25	21.16000 +0.93	21.56	20.46	20.46	1,000,561
29 Sep 25	20.23000 -0.39	20.85	20.23	20.62	456,670
26 Sep 25	20.62000 -0.46	21.11	20.32	21.00	656,498
25 Sep 25	21.08000 -0.50	22.39	20.95	21.40	868,178
24 Sep 25	21.58000 +0.10	21.58	21.06	21.46	511,392
23 Sep 25	21.48000 -0.02	21.92	21.27	21.51	547,517
22 Sep 25	21.50000 -0.10	21.92	21.20	21.31	808,638
19 Sep 25	21.60000 -1.01	22.55	21.60	22.49	2,699,236
18 Sep 25	22.61000 -0.67	23.03	22.12	22.90	2,101,547
17 Sep 25	23.28000 +3.35	23.28	19.80	20.11	4,137,531
16 Sep 25	19.93500 +0.56	20.70	19.48	19.48	1,533,369
15 Sep 25	19.38000 +0.38	19.45	18.80	18.81	600,351
12 Sep 25	19.00000 +0.00	19.50	18.80	19.50	881,332
11 Sep 25	18.99500 -0.06	19.43	18.17	18.99	1,500,184
10 Sep 25	19.06000 -0.40	19.53	18.81	19.50	705,470
09 Sep 25	19.45500 -0.61	20.10	19.24	20.03	679,860
08 Sep 25	20.07000 +0.35	20.07	19.55	19.81	466,022
05 Sep 25	19.71500 -0.34	20.40	19.72	20.18	737,793
04 Sep 25	20.06000 +0.12	20.21	19.80	19.87	675,220
03 Sep 25	19.94000 -0.86	20.80	19.94	20.44	743,922
02 Sep 25	20.80000 -0.16	21.17	20.75	20.96	565,052
01 Sep 25	20.96000 -0.53	21.54	20.96	21.41	613,166
29 Aug 25	21.49000 +0.81	21.67	20.67	21.29	1,245,763
28 Aug 25	20.68000 -0.01	21.43	20.64	20.81	813,176
27 Aug 25	20.69000 +0.06	21.37	20.40	20.54	1,221,597
26 Aug 25	20.63000 -1.10	21.50	20.53	21.18	2,202,033
25 Aug 25	21.73000 +2.99	22.43	18.75	18.85	5,976,990
22 Aug 25	18.74000 +0.63	18.81	18.13	18.13	889,538
21 Aug 25	18.11500 +0.07	18.21	17.87	18.15	578,510
20 Aug 25	18.04500 -0.01	18.14	17.96	18.09	683,814
19 Aug 25	18.06000 +0.77	18.17	17.26	17.27	1,205,352
18 Aug 25	17.29000 +0.13	17.31	17.05	17.23	809,307
15 Aug 25	17.16000 -0.17	17.45	17.11	17.44	872,936
14 Aug 25	17.33500 -0.42	18.23	17.31	17.81	972,303
13 Aug 25	17.75500 +0.35	17.83	17.36	17.50	807,668
12 Aug 25	17.40000 +0.15	17.52	17.12	17.40	1,124,357
11 Aug 25	17.24500 -0.85	18.28	17.25	18.24	1,633,262
08 Aug 25	18.09500 +0.36	18.29	17.75	17.84	1,053,739
07 Aug 25	17.73000 -0.07	18.07	17.67	17.80	1,252,151
06 Aug 25	17.79500 -0.10	18.08	17.60	18.05	1,252,964
05 Aug 25	17.90000 +0.10	18.07	17.76	18.00	1,559,232
04 Aug 25	17.79500 -0.50	18.57	17.80	18.30	2,063,384
01 Aug 25	18.30000 -0.35	19.26	18.30	18.48	2,067,841
31 Jul 25	18.64500 -0.77	19.24	18.50	18.86	2,962,185
30 Jul 25	19.41500 -0.68	20.75	19.42	20.02	2,170,953
29 Jul 25	20.10000 -0.25	20.70	20.07	20.34	1,281,690
28 Jul 25	20.35000 -0.35	21.29	20.31	20.52	2,505,036
25 Jul 25	20.70000 -3.93	21.20	19.86	20.81	7,709,523
24 Jul 25	24.63000 +0.44	24.80	24.05	24.50	1,181,540
23 Jul 25	24.19000 +1.11	24.43	23.25	23.49	1,525,753
22 Jul 25	23.08000 +0.71	23.16	22.27	22.33	1,090,729
21 Jul 25	22.37000 +0.46	22.59	21.96	22.01	871,795
18 Jul 25	21.91000 -0.25	22.63	21.80	22.33	865,710
17 Jul 25	22.16000 +0.01	22.33	21.89	22.29	774,172
16 Jul 25	22.15000 -0.28	22.66	22.15	22.22	700,860
15 Jul 25	22.43000 +0.29	22.64	22.13	22.15	665,420
14 Jul 25	22.14000 -0.65	22.76	22.13	22.50	720,055
11 Jul 25	22.79000 -0.93	23.53	22.77	23.53	793,221
10 Jul 25	23.72000 +0.48	23.80	23.11	23.20	687,137
09 Jul 25	23.24000 -0.04	23.55	22.87	23.20	663,904
08 Jul 25	23.28000 +0.41	23.34	22.67	22.80	413,137
07 Jul 25	22.87000 -0.30	23.19	22.68	23.14	497,746
04 Jul 25	23.17000 -0.13	23.21	22.72	23.03	504,325
03 Jul 25	23.30000 -0.29	24.03	23.13	24.00	894,961
02 Jul 25	23.59000 -0.11	24.50	23.09	23.90	1,369,880
01 Jul 25	23.70000 +0.52	23.70	22.64	22.64	767,782
30 Jun 25	23.18000 +0.41	23.28	22.63	22.83	854,348
27 Jun 25	22.77000 +0.66	23.41	22.52	22.89	1,482,259
26 Jun 25	22.11000 +0.59	22.11	21.55	21.61	560,312
25 Jun 25	21.52000 -0.32	22.06	21.52	21.93	599,570
24 Jun 25	21.84000 +0.78	22.06	21.66	21.78	779,909
23 Jun 25	21.06000 -0.35	21.46	21.04	21.15	460,908
20 Jun 25	21.41000 -0.10	21.85	21.39	21.74	1,237,928
19 Jun 25	21.51000 -0.26	21.71	21.34	21.34	524,210
18 Jun 25	21.77000 +0.43	21.86	21.09	21.34	938,149
17 Jun 25	21.34000 -0.34	21.98	21.34	21.58	600,839
16 Jun 25	21.68000 +0.56	21.85	21.24	21.24	721,148
13 Jun 25	21.12000 -0.63	21.40	20.96	21.25	730,042
12 Jun 25	21.75000 -0.57	22.34	21.48	22.10	1,021,800
11 Jun 25	22.32000 -0.64	23.11	22.32	22.97	712,280
10 Jun 25	22.96000 +0.33	23.00	22.52	22.59	697,237
09 Jun 25	22.63000 +0.97	22.81	21.59	21.60	932,298
06 Jun 25	21.66000 -0.07	21.66	21.24	21.58	564,184
05 Jun 25	21.73000 -0.59	22.38	21.50	22.38	1,119,058
04 Jun 25	22.32000 -0.24	22.94	22.07	22.60	1,150,808
03 Jun 25	22.56000 -0.02	22.68	22.17	22.50	701,805
02 Jun 25	22.58000 -0.22	22.65	22.10	22.32	1,125,100
30 May 25	22.80000 -0.16	23.36	22.38	22.61	7,758,261
29 May 25	22.96000 -0.55	24.39	22.96	23.90	881,672
28 May 25	23.51000 +0.05	23.59	23.26	23.45	698,611
27 May 25	23.46000 +1.14	23.46	22.15	22.18	1,313,613
26 May 25	22.32000 +0.29	22.58	22.28	22.44	569,376
23 May 25	22.03000 -0.66	22.58	21.49	22.53	1,409,552
22 May 25	22.69000 -0.64	22.99	22.50	22.60	976,848
21 May 25	23.33000 -0.65	23.77	23.33	23.77	794,417
20 May 25	23.98000 +0.69	23.98	22.75	23.01	915,353
19 May 25	23.29000 -0.05	23.48	22.90	23.17	594,391
16 May 25	23.34000 +0.20	23.66	22.96	23.14	691,139
15 May 25	23.14000 -0.16	23.24	22.72	22.98	939,307
14 May 25	23.30000 -0.98	24.34	23.21	24.34	1,469,162
13 May 25	24.28000 +0.25	24.54	23.78	24.14	849,429
12 May 25	24.03000 +1.46	24.34	23.26	23.41	1,530,128
09 May 25	22.57000 -2.02	24.99	22.57	24.94	1,974,367
08 May 25	24.59000 +1.22	25.39	23.57	24.42	2,221,997
07 May 25	23.37000 -0.30	24.26	23.37	24.00	836,814
06 May 25	23.67000 -0.14	24.10	23.17	23.82	956,964
05 May 25	23.81000 +0.76	24.03	22.98	23.21	871,329
02 May 25	23.05000 +0.48	23.29	22.79	22.97	882,333
30 Apr 25	22.57000 -0.18	22.99	22.27	22.80	883,028
29 Apr 25	22.75000 -0.16	23.57	22.75	22.90	713,924
28 Apr 25	22.91000 +0.18	23.27	22.60	22.66	484,955
25 Apr 25	22.73000 -0.58	23.69	22.73	23.55	796,965
24 Apr 25	23.31000 +0.64	23.36	22.08	22.32	930,531
23 Apr 25	22.67000 +0.67	23.60	22.20	22.25	1,892,761
22 Apr 25	22.00000 +1.38	22.11	20.65	21.03	1,573,504
17 Apr 25	20.62000 +0.81	20.63	19.60	19.97	1,549,151
16 Apr 25	19.81500 -0.03	19.91	19.39	19.65	1,227,290
15 Apr 25	19.84500 +0.26	20.27	19.63	20.10	2,195,726
14 Apr 25	19.58000 +0.56	19.95	19.41	19.72	1,248,450
11 Apr 25	19.02000 +0.05	19.30	18.42	19.26	2,510,178
10 Apr 25	18.97000 +0.57	21.33	18.97	20.88	2,413,193
09 Apr 25	18.39500 -0.66	19.05	18.17	18.40	1,595,604
08 Apr 25	19.05500 +0.35	19.39	18.47	19.39	1,543,789
07 Apr 25	18.70000 -1.47	20.10	18.07	18.60	2,744,704
04 Apr 25	20.17000 -0.12	20.90	18.67	20.30	3,170,573
03 Apr 25	20.29000 -2.55	21.14	19.73	20.90	4,242,755
02 Apr 25	22.84000 -0.03	23.07	22.64	22.81	564,620
01 Apr 25	22.87000 +0.48	23.05	22.21	22.59	840,898
31 Mar 25	22.39000 -0.24	22.52	21.87	22.34	821,452
28 Mar 25	22.63000 -1.04	23.57	22.63	23.52	966,083
27 Mar 25	23.67000 -0.20	23.84	23.41	23.63	784,362
26 Mar 25	23.87000 -0.28	24.08	23.54	23.97	753,929
25 Mar 25	24.15000 +0.31	24.39	23.88	24.00	763,127
24 Mar 25	23.84000 +0.05	24.28	23.69	24.10	825,415
21 Mar 25	23.79000 -0.03	23.81	22.89	23.11	2,383,259
20 Mar 25	23.82000 -0.23	24.15	23.49	23.93	808,629
19 Mar 25	24.05000 +0.06	24.55	23.86	24.03	970,966
18 Mar 25	23.99000 +0.83	24.46	23.24	23.39	1,719,997
17 Mar 25	23.16000 +0.90	23.55	22.46	22.61	1,773,976
14 Mar 25	22.26000 +0.14	22.99	21.60	21.85	2,385,287
13 Mar 25	22.12000 -0.63	23.36	21.97	22.56	2,948,297
12 Mar 25	22.75000 -5.66	22.85	21.25	22.37	9,521,075
11 Mar 25	28.41000 -1.61	30.53	28.27	30.12	1,631,130
10 Mar 25	30.02000 +0.81	30.38	28.98	29.50	1,098,940
07 Mar 25	29.21000 -0.38	29.72	29.06	29.27	830,295
06 Mar 25	29.59000 +1.35	29.85	28.54	28.54	1,643,375
05 Mar 25	28.24000 +0.87	29.11	27.48	27.69	1,531,455
04 Mar 25	27.37000 -1.54	28.67	27.06	28.60	1,611,509
03 Mar 25	28.91000 +0.08	29.15	28.44	28.73	684,309
28 Feb 25	28.83000 -0.68	29.40	28.62	29.38	1,407,897
27 Feb 25	29.51000 -0.34	30.04	29.20	29.57	916,670
26 Feb 25	29.85000 -0.15	30.20	29.78	30.12	678,234
25 Feb 25	30.00000 +0.25	30.16	29.51	29.75	929,462
24 Feb 25	29.75000 +1.24	29.86	28.77	29.07	1,388,661
21 Feb 25	28.51000 +0.31	28.81	28.09	28.26	1,016,317
20 Feb 25	28.20000 -0.82	28.91	28.20	28.85	1,266,082
19 Feb 25	29.02000 -0.42	29.74	28.79	29.51	984,152
18 Feb 25	29.44000 -0.28	29.87	29.20	29.85	777,669
17 Feb 25	29.72000 -0.14	29.93	29.43	29.91	681,800
14 Feb 25	29.86000 -0.43	30.80	29.86	30.53	922,770
13 Feb 25	30.29000 +0.14	30.54	29.81	30.42	804,222
12 Feb 25	30.15000 +0.89	30.37	29.33	29.50	1,422,152
11 Feb 25	29.26000 +0.11	29.66	28.67	29.03	977,552
10 Feb 25	29.15000 +0.83	29.16	28.29	28.46	1,097,588
07 Feb 25	28.32000 -1.39	29.87	28.32	29.72	1,622,934
06 Feb 25	29.71000 +0.51	29.87	29.11	29.30	907,675
05 Feb 25	29.20000 -0.04	29.24	28.84	28.92	840,063
04 Feb 25	29.24000 -0.28	29.60	28.89	29.57	970,705
03 Feb 25	29.52000 -0.89	29.90	28.89	29.70	1,953,908
31 Jan 25	30.41000 -0.64	31.21	30.41	30.98	1,389,103
30 Jan 25	31.05000 +0.00	31.43	30.53	31.05	1,353,471
29 Jan 25	31.05000 -0.78	32.95	31.05	32.00	1,824,885
28 Jan 25	31.83000 +0.08	32.53	30.81	31.36	1,097,358
27 Jan 25	31.75000 -0.30	32.76	31.34	31.86	1,381,752
24 Jan 25	32.05000 -0.26	33.43	31.99	32.48	2,511,224
23 Jan 25	32.31000 -9.55	36.34	32.09	34.03	6,445,146
22 Jan 25	41.86000 +1.24	41.90	40.59	41.64	562,050
21 Jan 25	40.62000 +0.18	40.62	39.97	40.33	429,217
20 Jan 25	40.44000 -0.04	40.91	40.17	40.34	353,635
17 Jan 25	40.48000 -0.13	41.04	40.32	40.64	596,163
16 Jan 25	40.61000 -1.08	42.57	40.19	42.28	540,912
15 Jan 25	41.69000 -0.09	42.45	41.42	41.75	517,258
14 Jan 25	41.78000 +0.26	42.30	41.00	41.65	396,712
13 Jan 25	41.52000 -1.19	42.80	41.52	42.58	403,735
10 Jan 25	42.71000 -0.54	43.65	42.30	43.65	363,290
09 Jan 25	43.25000 +0.26	43.80	42.65	42.89	295,423
08 Jan 25	42.99000 -0.90	44.18	42.74	43.70	281,621
07 Jan 25	43.89000 -0.82	44.76	43.21	44.00	514,957
06 Jan 25	44.71000 +1.21	45.61	43.47	43.60	402,623
03 Jan 25	43.50000 -0.79	44.49	43.06	44.21	348,579
02 Jan 25	44.29000 -0.07	44.77	43.62	44.39	292,042
30 Dec 24	44.36000 -0.69	44.80	43.75	44.71	194,172
27 Dec 24	45.05000 -0.08	45.29	44.77	45.03	290,953
23 Dec 24	45.13000 -0.40	45.74	44.92	45.47	289,078
20 Dec 24	45.53000 +0.40	45.53	44.47	45.01	967,111
19 Dec 24	45.13000 -0.32	45.29	44.44	44.70	344,731
18 Dec 24	45.45000 +0.45	45.80	45.12	45.12	423,433
17 Dec 24	45.00000 -0.14	45.63	44.76	45.10	402,130
16 Dec 24	45.14000 -0.61	45.98	44.49	45.55	393,374
13 Dec 24	45.75000 -1.23	47.11	45.75	46.88	485,429
12 Dec 24	46.98000 +0.66	47.15	46.04	46.38	377,572
11 Dec 24	46.32000 +0.08	46.39	45.13	45.81	341,727
10 Dec 24	46.24000 -0.05	46.45	45.88	45.99	228,801
09 Dec 24	46.29000 -0.24	46.95	46.04	46.80	488,541
06 Dec 24	46.53000 +0.77	46.80	45.66	45.66	829,659
05 Dec 24	45.76000 +2.11	46.04	44.58	44.98	656,709
04 Dec 24	43.65000 +0.66	44.07	42.92	43.10	445,447
03 Dec 24	42.99000 -0.17	44.00	42.96	43.28	511,054
02 Dec 24	43.16000 -1.14	44.46	42.50	44.46	397,031
29 Nov 24	44.30000 +0.23	44.36	43.88	44.00	187,555
28 Nov 24	44.07000 -0.26	44.82	43.87	44.32	142,609
27 Nov 24	44.33000 -0.67	45.04	43.92	44.90	237,193
26 Nov 24	45.00000 +0.51	45.69	44.14	44.30	535,291
25 Nov 24	44.49000 +0.66	44.93	43.56	44.44	929,598
22 Nov 24	43.83000 -0.34	44.42	42.63	44.39	463,454
21 Nov 24	44.17000 -1.09	44.81	43.31	44.58	455,528
20 Nov 24	45.26000 -0.63	46.53	45.26	46.23	370,357
19 Nov 24	45.89000 -0.93	46.89	45.48	46.76	431,389
18 Nov 24	46.82000 +0.28	47.35	46.46	46.54	516,604
15 Nov 24	46.54000 +0.18	46.86	46.06	46.13	544,307
14 Nov 24	46.36000 -0.12	46.79	46.18	46.50	385,468
13 Nov 24	46.48000 +0.39	46.77	45.45	46.08	356,073
12 Nov 24	46.09000 -1.38	47.18	45.69	47.01	536,106
11 Nov 24	47.47000 +1.73	47.93	46.33	46.33	861,962
08 Nov 24	45.74000 -0.02	46.06	45.19	45.79	546,828
07 Nov 24	45.76000 +2.46	46.34	42.75	43.00	1,086,507
06 Nov 24	43.30000 +0.89	43.83	39.83	41.91	1,277,733
05 Nov 24	42.41000 -0.01	42.76	42.23	42.70	486,877
04 Nov 24	42.42000 -0.66	43.26	42.40	43.00	506,125
01 Nov 24	43.08000 +1.30	43.08	41.85	41.85	363,330
31 Oct 24	41.78000 -0.15	42.36	41.44	41.51	538,518
30 Oct 24	41.93000 -0.84	42.70	41.80	42.07	602,600
29 Oct 24	42.77000 -0.41	43.31	42.40	43.00	456,185
28 Oct 24	43.18000 +0.64	44.72	42.79	42.80	912,331
25 Oct 24	42.54000 +2.03	42.54	40.28	40.48	869,034
24 Oct 24	40.51000 +1.30	40.92	38.90	39.03	634,924
23 Oct 24	39.21000 -0.44	40.08	38.87	39.58	410,642
22 Oct 24	39.65000 +0.06	39.76	39.16	39.58	251,818
21 Oct 24	39.59000 +0.22	39.79	39.16	39.23	414,004
18 Oct 24	39.37000 +0.27	39.94	39.09	39.46	447,438
17 Oct 24	39.10000 -0.08	39.39	38.52	38.88	365,450
16 Oct 24	39.18000 +1.36	39.39	37.03	37.60	525,812
15 Oct 24	37.82000 +1.82	38.19	35.94	36.18	711,847
14 Oct 24	36.00000 -0.20	36.34	35.87	36.30	366,401
11 Oct 24	36.20000 -0.01	36.52	36.01	36.16	258,528
10 Oct 24	36.21000 -0.11	36.67	35.84	36.62	397,895
09 Oct 24	36.32000 +0.17	36.87	36.01	36.28	304,769
08 Oct 24	36.15000 -0.83	36.58	35.85	36.21	453,517
07 Oct 24	36.98000 -0.13	37.69	36.66	37.69	345,073
04 Oct 24	37.11000 +0.34	37.27	36.82	36.85	357,967
03 Oct 24	36.77000 -0.38	37.27	36.61	37.10	279,060
02 Oct 24	37.15000 -0.44	37.73	36.98	37.40	429,885
01 Oct 24	37.59000 +0.09	39.11	37.28	37.55	516,850
30 Sep 24	37.50000 -1.12	39.09	37.50	38.55	571,509
27 Sep 24	38.62000 +1.03	39.28	38.21	38.24	609,524
26 Sep 24	37.59000 +0.72	38.65	37.49	37.80	584,392
25 Sep 24	36.87000 +0.60	37.25	36.18	36.23	366,370
24 Sep 24	36.27000 +0.94	36.60	35.90	36.07	589,819
23 Sep 24	35.33000 +0.06	35.43	34.71	35.40	583,866
20 Sep 24	35.27000 -2.44	37.17	35.27	37.11	1,772,768
19 Sep 24	37.71000 +0.39	38.63	37.40	37.79	590,108
18 Sep 24	37.32000 -0.94	38.28	37.32	38.10	536,557
17 Sep 24	38.26000 -0.12	38.93	38.22	38.51	362,164
16 Sep 24	38.38000 +0.08	39.31	37.87	38.20	251,940
13 Sep 24	38.30000 +0.39	38.91	37.78	37.86	463,123
12 Sep 24	37.91000 -0.06	38.59	37.47	38.52	346,437
11 Sep 24	37.97000 -0.58	38.98	37.67	38.57	434,664
10 Sep 24	38.55000 -0.82	39.80	38.43	39.21	310,361
09 Sep 24	39.37000 +0.38	39.47	38.35	38.94	317,404
06 Sep 24	38.99000 -0.30	39.53	38.69	39.25	384,674
05 Sep 24	39.29000 -0.20	39.78	38.78	39.32	315,966
04 Sep 24	39.49000 +0.29	39.60	38.18	38.66	340,822
03 Sep 24	39.20000 +0.47	40.40	38.86	39.65	439,655
02 Sep 24	38.73000 -0.36	39.12	38.36	39.00	217,230
30 Aug 24	39.09000 +0.60	39.44	38.22	38.25	686,011
29 Aug 24	38.49000 +0.52	38.76	37.82	37.84	395,497
28 Aug 24	37.97000 -0.57	39.07	37.97	38.50	295,487
27 Aug 24	38.54000 +1.26	38.92	37.35	37.35	387,197
26 Aug 24	37.28000 -0.21	37.61	37.16	37.48	194,786
23 Aug 24	37.49000 +0.33	37.58	36.73	37.09	232,785
22 Aug 24	37.16000 +0.03	37.61	37.07	37.17	209,843
21 Aug 24	37.13000 +0.02	37.48	37.05	37.09	225,692
20 Aug 24	37.11000 -0.36	37.68	37.00	37.50	336,444
19 Aug 24	37.47000 +0.63	37.54	37.01	37.02	273,376
16 Aug 24	36.84000 -0.30	37.50	36.84	37.30	327,080
15 Aug 24	37.14000 +0.42	37.63	36.36	36.74	294,422
14 Aug 24	36.72000 +0.52	37.57	36.38	36.42	664,897
13 Aug 24	36.20000 +1.39	36.20	34.84	34.84	479,258
12 Aug 24	34.81000 -0.10	36.10	34.81	35.40	837,483
09 Aug 24	34.91000 -0.67	35.83	34.21	35.70	1,327,292
08 Aug 24	35.58000 -1.38	37.02	35.06	36.60	1,186,869
07 Aug 24	36.96000 -4.48	38.00	35.54	37.20	3,532,035
06 Aug 24	41.44000 -0.58	42.43	40.71	42.13	444,902
05 Aug 24	42.02000 -1.51	42.87	40.35	42.11	617,836
02 Aug 24	43.53000 -1.49	44.82	43.24	44.50	383,563
01 Aug 24	45.02000 -0.88	46.31	45.02	45.68	333,303
31 Jul 24	45.90000 -0.33	46.71	45.71	46.44	324,910
30 Jul 24	46.23000 +0.39	46.44	45.48	45.82	224,512
29 Jul 24	45.84000 +0.50	45.98	45.26	45.50	208,488
26 Jul 24	45.34000 +1.45	45.50	43.84	43.91	314,633
25 Jul 24	43.89000 -0.55	44.06	43.34	44.05	234,977
24 Jul 24	44.44000 -0.19	44.76	43.95	44.21	272,869
23 Jul 24	44.63000 -0.23	44.92	44.24	44.68	162,069
22 Jul 24	44.86000 +0.89	45.23	44.13	44.17	293,166
19 Jul 24	43.97000 -0.28	44.37	43.64	43.96	291,720
18 Jul 24	44.25000 -0.18	44.99	43.99	44.43	263,348
17 Jul 24	44.43000 +0.96	44.67	43.74	44.21	397,822
16 Jul 24	43.47000 -0.96	44.20	42.53	44.20	472,633
15 Jul 24	44.43000 -0.27	44.43	43.63	44.41	285,534
12 Jul 24	44.70000 +1.36	44.79	43.25	43.73	449,036
11 Jul 24	43.34000 +0.36	43.54	43.01	43.36	228,687
10 Jul 24	42.98000 +0.42	43.29	42.42	42.48	263,701
09 Jul 24	42.56000 -0.30	42.89	42.34	42.80	236,350
08 Jul 24	42.86000 -0.86	43.98	42.81	43.65	296,435
05 Jul 24	43.72000 +0.57	43.82	43.19	43.23	283,722
04 Jul 24	43.15000 -0.30	43.57	42.49	43.45	338,087
03 Jul 24	43.45000 -0.05	43.86	42.41	43.31	581,737
02 Jul 24	43.50000 -0.19	43.75	42.52	43.69	537,638
01 Jul 24	43.69000 +0.82	44.02	42.89	43.54	423,256
28 Jun 24	42.87000 -1.13	43.70	41.80	43.19	860,518
27 Jun 24	44.00000 +0.05	44.05	43.23	43.83	376,526
26 Jun 24	43.95000 +0.00	44.89	43.86	44.08	362,642
25 Jun 24	43.95000 -0.70	44.68	43.72	44.50	305,841
24 Jun 24	44.65000 +0.60	45.17	43.94	44.05	405,298
21 Jun 24	44.05000 -0.43	44.68	43.73	44.64	709,944
20 Jun 24	44.48000 +0.78	44.64	43.67	43.80	302,331
19 Jun 24	43.70000 -0.66	44.58	43.70	44.30	276,835
18 Jun 24	44.36000 -0.66	45.50	44.00	45.38	446,968
17 Jun 24	45.02000 -0.04	45.27	43.35	45.06	429,539
14 Jun 24	45.06000 -1.50	46.69	45.06	46.53	441,857
13 Jun 24	46.56000 -0.73	47.14	46.54	47.13	323,991
12 Jun 24	47.29000 +0.32	47.83	46.80	47.08	279,548
11 Jun 24	46.97000 +0.02	47.66	46.51	46.95	407,423
10 Jun 24	46.95000 -0.52	47.26	46.53	47.03	292,082
07 Jun 24	47.47000 -0.09	47.76	47.00	47.43	368,757
06 Jun 24	47.56000 +0.63	47.89	47.21	47.24	371,448
05 Jun 24	46.93000 -0.66	48.23	46.79	47.86	286,476
04 Jun 24	47.59000 -0.56	48.43	46.82	48.07	427,067
03 Jun 24	48.15000 +0.60	48.55	47.72	48.00	451,200
31 May 24	47.55000 -0.17	47.71	46.90	47.60	787,997
30 May 24	47.72000 +0.82	47.85	46.45	46.66	453,119
29 May 24	46.90000 -0.31	48.04	46.28	46.99	582,794
28 May 24	47.21000 -0.97	48.48	46.97	48.42	342,183
27 May 24	48.18000 +0.45	48.50	47.70	47.80	169,988
24 May 24	47.73000 -0.52	48.34	47.55	47.85	490,571
23 May 24	48.25000 -1.50	49.19	47.51	49.12	555,743
22 May 24	49.75000 -0.21	50.02	49.41	49.77	487,441
21 May 24	49.96000 -0.66	50.62	49.64	50.40	401,759
20 May 24	50.62000 -0.80	51.72	50.62	51.32	238,352
17 May 24	51.42000 -0.32	51.84	50.96	51.50	363,511
16 May 24	51.74000 -0.48	52.68	51.60	52.22	405,686
15 May 24	52.22000 +0.36	52.58	51.08	51.54	467,110
14 May 24	51.86000 +1.22	52.50	50.70	50.70	474,702
13 May 24	50.64000 -0.18	51.98	50.32	51.06	496,270
10 May 24	50.82000 -1.68	53.20	50.60	52.60	717,388
09 May 24	52.50000 +2.36	52.58	49.51	49.88	1,135,894
08 May 24	50.14000 +4.91	51.08	46.59	47.00	2,187,813
07 May 24	45.23000 -0.20	45.79	45.01	45.62	442,019
06 May 24	45.43000 +0.66	45.57	44.71	44.89	424,468
03 May 24	44.77000 +1.97	45.76	43.06	43.09	1,027,976
02 May 24	42.80000 -0.74	43.85	42.71	43.66	622,971
30 Apr 24	43.54000 -0.77	44.69	43.29	44.30	515,753
29 Apr 24	44.31000 +0.60	44.46	43.47	43.83	494,061
26 Apr 24	43.71000 +1.61	44.13	42.41	42.41	681,363
25 Apr 24	42.10000 -0.31	42.36	41.67	42.35	578,578
24 Apr 24	42.41000 -0.53	43.12	42.27	43.10	510,978
23 Apr 24	42.94000 +0.23	43.34	42.68	43.00	393,796
22 Apr 24	42.71000 +0.15	43.41	42.71	42.80	435,526
19 Apr 24	42.56000 -0.56	42.88	42.08	42.72	440,812
18 Apr 24	43.12000 +1.70	43.12	41.55	41.61	678,524
17 Apr 24	41.42000 +1.10	41.47	40.51	40.94	707,296
16 Apr 24	40.32000 -0.36	40.76	39.99	40.36	417,481
15 Apr 24	40.68000 +0.29	41.34	40.45	40.48	566,361
12 Apr 24	40.39000 -2.15	43.00	40.39	43.00	877,330
11 Apr 24	42.54000 +0.31	43.04	42.03	42.05	386,894
10 Apr 24	42.23000 -0.07	43.49	42.15	42.50	494,948
09 Apr 24	42.30000 -0.14	42.78	41.86	42.31	474,899
08 Apr 24	42.44000 +0.30	42.80	41.80	42.13	564,597
05 Apr 24	42.14000 -0.01	42.15	41.40	41.59	549,415
04 Apr 24	42.15000 +0.72	42.18	41.16	41.49	546,576
03 Apr 24	41.43000 +0.12	41.82	40.57	41.20	424,017
02 Apr 24	41.31000 -0.71	42.22	41.22	41.81	569,358
28 Mar 24	42.02000 +0.82	42.04	41.10	41.50	646,092
27 Mar 24	41.20000 -0.05	41.47	40.71	41.25	502,467
26 Mar 24	41.25000 +1.20	41.25	39.96	40.15	661,034
25 Mar 24	40.05000 +0.85	40.06	38.93	39.24	426,974
22 Mar 24	39.20000 -0.61	39.52	38.72	39.03	736,637
21 Mar 24	39.81000 -0.34	40.80	39.36	40.52	904,880
20 Mar 24	40.15000 -0.10	41.21	39.38	39.76	913,691
19 Mar 24	40.25000 -0.57	40.92	39.92	40.73	582,969
18 Mar 24	40.82000 -0.97	42.31	40.37	42.09	750,796
15 Mar 24	41.79000 -0.64	42.64	41.79	42.33	936,614
14 Mar 24	42.43000 +0.13	43.69	42.24	42.35	712,054
13 Mar 24	42.30000 -0.40	42.95	41.86	42.76	560,492
12 Mar 24	42.70000 +0.97	42.78	41.58	41.79	588,358
11 Mar 24	41.73000 +0.26	42.15	41.23	41.25	409,123
08 Mar 24	41.47000 -0.29	41.83	40.95	41.79	465,477
07 Mar 24	41.76000 +0.33	41.86	40.31	41.02	521,372
06 Mar 24	41.43000 +0.14	42.13	40.51	41.21	832,283
05 Mar 24	41.29000 +0.32	41.29	40.22	40.50	489,316
04 Mar 24	40.97000 -0.88	41.85	40.67	41.63	775,500
01 Mar 24	41.85000 -0.62	42.34	41.43	42.30	902,323
29 Feb 24	42.47000 -0.22	43.95	41.02	42.50	1,923,291
28 Feb 24	42.69000 +2.00	43.18	40.73	40.73	1,725,986
27 Feb 24	40.69000 -1.72	44.06	40.34	43.12	1,612,987
26 Feb 24	42.41000 +0.10	42.75	41.66	42.16	680,245
23 Feb 24	42.31000 +0.01	42.52	41.57	42.40	460,531
22 Feb 24	42.30000 +0.12	42.80	42.07	42.32	450,476
21 Feb 24	42.18000 +0.48	42.18	41.27	41.60	525,219
20 Feb 24	41.70000 -0.88	42.41	40.64	42.33	699,056
19 Feb 24	42.58000 +0.37	42.67	41.97	42.28	330,393
16 Feb 24	42.21000 +0.10	43.09	42.13	42.33	743,676
15 Feb 24	42.11000 +0.44	42.85	41.91	42.16	730,508
14 Feb 24	41.67000 +1.37	42.10	40.30	40.30	843,722
13 Feb 24	40.30000 -1.26	41.66	40.05	41.49	559,607
12 Feb 24	41.56000 +1.01	41.76	40.61	40.61	473,318
09 Feb 24	40.55000 -0.08	41.48	40.30	40.74	533,314
08 Feb 24	40.63000 +0.36	40.75	40.00	40.39	765,084
07 Feb 24	40.27000 +0.43	40.33	39.79	39.87	861,875
06 Feb 24	39.84000 +0.36	39.93	38.92	39.37	592,059
05 Feb 24	39.48000 +1.02	40.38	38.61	38.75	1,507,898
02 Feb 24	38.46000 +0.55	38.96	37.42	37.83	915,569
01 Feb 24	37.91000 +0.31	38.56	35.60	36.01	1,654,935
31 Jan 24	37.60000 -0.28	38.18	37.39	37.75	526,314
30 Jan 24	37.88000 -0.12	38.23	37.44	38.15	554,613
29 Jan 24	38.00000 -0.12	38.63	37.78	38.00	702,806
26 Jan 24	38.12000 +0.42	38.76	37.01	37.07	1,053,321
25 Jan 24	37.70000 -0.79	38.30	36.87	37.90	2,254,130
24 Jan 24	38.49000 -4.49	43.78	38.22	43.39	3,655,081
23 Jan 24	42.98000 +0.58	43.51	42.51	42.70	549,051
22 Jan 24	42.40000 +0.35	43.05	42.21	42.42	672,373
19 Jan 24	42.05000 -1.10	44.05	41.84	43.67	993,969
18 Jan 24	43.15000 -0.34	44.41	42.66	44.22	620,327
17 Jan 24	43.49000 -1.47	44.49	42.08	44.10	1,076,691
16 Jan 24	44.96000 -1.64	46.27	44.71	46.02	915,245
15 Jan 24	46.60000 -0.81	47.70	46.42	47.42	365,502
12 Jan 24	47.41000 -0.03	48.33	47.19	47.26	327,719
11 Jan 24	47.44000 -0.04	48.36	47.21	47.95	488,617
10 Jan 24	47.48000 +0.66	47.80	46.92	46.92	455,969
09 Jan 24	46.82000 -0.48	48.05	46.76	47.84	424,076
08 Jan 24	47.30000 +0.33	47.35	45.12	46.75	658,917
05 Jan 24	46.97000 +0.31	47.26	46.26	46.37	543,129
04 Jan 24	46.66000 -2.92	48.80	46.21	48.59	1,079,302
03 Jan 24	49.58000 -0.90	50.40	49.37	50.04	494,038
02 Jan 24	50.48000 -0.04	51.48	50.04	50.86	390,112
29 Dec 23	50.52000 +0.02	50.90	50.30	50.56	134,842
28 Dec 23	50.50000 +0.08	50.68	49.91	50.52	294,747
27 Dec 23	50.42000 +0.52	50.70	50.06	50.30	484,619
22 Dec 23	49.90000 -3.86	51.70	49.90	51.30	990,643
21 Dec 23	53.76000 -0.34	54.66	53.36	53.56	280,324
20 Dec 23	54.10000 +0.18	54.28	53.12	53.84	262,700
19 Dec 23	53.92000 +0.96	54.22	53.06	53.12	320,746
18 Dec 23	52.96000 +0.10	53.08	51.76	52.38	368,665
15 Dec 23	52.86000 -2.20	55.40	52.36	55.22	754,598
14 Dec 23	55.06000 +1.64	55.38	53.78	54.90	814,674
13 Dec 23	53.42000 +0.00	54.14	53.06	53.26	532,383
12 Dec 23	53.42000 -0.28	54.96	53.22	54.00	418,953
11 Dec 23	53.70000 -2.30	56.36	53.58	56.14	667,967
08 Dec 23	56.00000 +0.16	56.70	55.20	55.80	590,345
07 Dec 23	55.84000 -3.34	58.76	54.86	58.76	994,957
06 Dec 23	59.18000 -1.14	60.70	59.18	60.44	650,924
05 Dec 23	60.32000 +0.38	60.94	59.60	59.70	291,868
04 Dec 23	59.94000 +0.34	61.04	59.58	59.74	434,728
01 Dec 23	59.60000 +0.42	60.26	58.86	59.18	432,173
30 Nov 23	59.18000 +0.70	59.50	58.24	58.50	729,573
29 Nov 23	58.48000 +1.98	58.66	56.62	56.62	738,639
28 Nov 23	56.50000 +0.08	56.68	55.66	56.04	289,685
27 Nov 23	56.42000 +0.06	56.68	55.88	56.18	263,212
24 Nov 23	56.36000 -0.44	56.66	55.94	56.66	217,715
23 Nov 23	56.80000 +0.68	57.24	55.72	56.02	265,861
22 Nov 23	56.12000 +1.78	56.24	54.28	54.60	362,042
21 Nov 23	54.34000 +0.10	55.54	53.58	54.18	396,718
20 Nov 23	54.24000 +1.34	54.64	53.00	53.04	341,581
17 Nov 23	52.90000 -0.14	54.22	52.74	53.00	338,629
16 Nov 23	53.04000 -2.58	55.44	53.04	55.12	403,168
15 Nov 23	55.62000 +0.74	55.90	54.60	55.26	365,525
14 Nov 23	54.88000 +2.12	54.88	52.56	52.74	486,190
13 Nov 23	52.76000 -1.60	54.80	52.60	54.64	305,168
10 Nov 23	54.36000 -2.60	56.22	53.98	56.20	681,863
09 Nov 23	56.96000 +0.36	57.38	56.30	56.48	223,372
08 Nov 23	56.60000 +0.44	57.06	55.90	56.22	267,027
07 Nov 23	56.16000 +0.80	56.54	54.04	55.00	249,297
06 Nov 23	55.36000 -0.34	56.08	55.32	55.76	297,575
03 Nov 23	55.70000 +0.44	56.94	55.00	55.50	254,344
02 Nov 23	55.26000 +1.36	56.12	54.48	54.50	340,525
01 Nov 23	53.90000 +0.60	53.96	52.76	53.60	253,378
31 Oct 23	53.30000 +0.36	53.62	52.86	53.10	209,280
30 Oct 23	52.94000 +0.00	53.58	52.70	53.04	140,056
27 Oct 23	52.94000 -0.36	53.48	52.58	53.26	327,461
26 Oct 23	53.30000 -1.62	54.44	53.24	53.30	443,965
25 Oct 23	54.92000 +0.24	54.92	53.44	54.06	515,989
24 Oct 23	54.68000 +3.86	54.96	52.26	52.78	1,011,027
23 Oct 23	50.82000 +0.64	50.90	49.43	50.34	359,274
20 Oct 23	50.18000 -0.38	50.74	49.81	50.50	403,655
19 Oct 23	50.56000 -0.86	51.58	50.42	51.06	337,181
18 Oct 23	51.42000 +0.76	53.04	51.24	52.10	430,251
17 Oct 23	50.66000 -0.26	51.10	49.92	50.92	391,073
16 Oct 23	50.92000 -0.08	51.36	50.38	50.84	537,060
13 Oct 23	51.00000 -1.84	52.62	50.84	52.54	437,332
12 Oct 23	52.84000 -0.90	54.46	52.72	54.16	296,260
11 Oct 23	53.74000 -0.32	54.46	52.98	53.40	330,421
10 Oct 23	54.06000 +1.12	54.54	53.60	53.78	561,761
09 Oct 23	52.94000 -1.16	53.80	52.44	53.30	398,330
06 Oct 23	54.10000 +1.34	54.26	51.40	52.28	699,125
05 Oct 23	52.76000 -6.82	59.74	52.26	59.58	1,798,723
04 Oct 23	59.58000 +0.14	60.14	58.04	58.90	219,441
03 Oct 23	59.44000 +0.02	59.76	58.80	58.96	309,119
02 Oct 23	59.42000 +0.62	60.24	58.72	58.80	403,279
29 Sep 23	58.80000 +3.20	60.34	58.26	59.00	596,845
28 Sep 23	55.60000 -0.74	56.38	54.98	56.00	362,023
27 Sep 23	56.34000 -0.96	57.34	56.14	57.02	260,684
26 Sep 23	57.30000 -0.60	58.08	57.12	57.60	361,158
25 Sep 23	57.90000 -1.60	59.30	57.58	59.30	262,951
22 Sep 23	59.50000 +0.48	59.86	58.74	59.10	162,161
21 Sep 23	59.02000 -0.38	60.26	58.94	58.94	216,698
20 Sep 23	59.40000 -0.06	60.44	59.40	59.54	227,596
19 Sep 23	59.46000 -0.90	60.00	59.06	59.90	258,537
18 Sep 23	60.36000 -0.78	61.96	60.02	61.16	285,947
15 Sep 23	61.14000 +0.04	61.82	60.74	61.66	988,503
14 Sep 23	61.10000 +0.10	61.44	60.00	61.36	307,637
13 Sep 23	61.00000 -0.60	61.48	59.56	61.32	393,295
12 Sep 23	61.60000 -0.40	62.16	61.24	62.00	164,700
11 Sep 23	62.00000 +0.76	62.50	61.60	61.60	276,226
08 Sep 23	61.24000 +0.92	61.54	60.02	60.82	235,542
07 Sep 23	60.32000 -0.96	61.58	59.86	60.88	184,687
06 Sep 23	61.28000 -0.02	62.02	60.76	60.90	361,581
05 Sep 23	61.30000 -0.80	62.50	60.94	61.76	204,878
04 Sep 23	62.10000 -0.06	63.20	61.90	62.28	200,122
01 Sep 23	62.16000 +0.16	62.50	61.30	61.96	212,870
31 Aug 23	62.00000 +0.10	63.10	61.44	61.98	886,850
30 Aug 23	61.90000 +0.18	62.20	60.64	61.62	201,991
29 Aug 23	61.72000 +1.24	61.72	60.48	60.96	207,993
28 Aug 23	60.48000 +0.32	61.04	60.10	60.72	139,528
25 Aug 23	60.16000 -0.24	60.84	59.44	59.90	171,615
24 Aug 23	60.40000 +0.26	61.50	59.96	61.12	304,493
23 Aug 23	60.14000 -2.34	62.92	58.20	62.72	828,545
22 Aug 23	62.48000 +0.06	64.26	61.62	62.76	420,235
21 Aug 23	62.42000 +0.14	63.44	62.18	62.42	225,475
18 Aug 23	62.28000 -1.68	63.60	61.82	63.60	356,164
17 Aug 23	63.96000 -0.32	64.44	63.74	63.80	190,045
16 Aug 23	64.28000 -0.04	64.70	63.84	64.12	196,683
15 Aug 23	64.32000 -0.30	65.56	63.70	64.80	253,238
14 Aug 23	64.62000 -0.36	64.96	64.50	64.74	201,627
11 Aug 23	64.98000 -0.02	65.12	64.30	64.78	358,895
10 Aug 23	65.00000 +1.82	65.98	63.44	63.50	447,339
09 Aug 23	63.18000 +0.24	63.90	63.06	63.74	229,074
08 Aug 23	62.94000 -0.18	63.92	62.88	63.02	286,330
07 Aug 23	63.12000 -0.42	63.38	62.34	63.16	285,842
04 Aug 23	63.54000 +1.86	63.72	61.42	62.00	436,133
03 Aug 23	61.68000 +1.16	61.68	60.00	60.36	364,304
02 Aug 23	60.52000 -0.12	60.68	59.18	59.42	318,913
01 Aug 23	60.64000 -0.80	61.46	59.88	61.46	341,660
31 Jul 23	61.44000 -0.06	61.64	60.54	61.38	250,486
28 Jul 23	61.50000 +0.26	61.96	59.68	60.82	567,807
27 Jul 23	61.24000 +1.92	61.86	59.36	60.52	844,790
26 Jul 23	59.32000 +3.08	60.00	56.00	56.04	869,725
25 Jul 23	56.24000 -0.38	57.58	56.24	56.96	566,290
24 Jul 23	56.62000 -0.16	56.94	55.78	56.70	273,718
21 Jul 23	56.78000 -0.78	57.50	56.40	57.40	299,577
20 Jul 23	57.56000 -1.24	59.12	57.56	58.54	379,833
19 Jul 23	58.80000 +0.96	59.26	57.94	58.16	405,196
18 Jul 23	57.84000 +1.46	57.86	56.14	56.38	337,082
17 Jul 23	56.38000 -0.02	56.48	55.22	55.90	282,951
14 Jul 23	56.40000 -0.30	56.74	56.02	56.42	276,113
13 Jul 23	56.70000 +0.74	57.20	56.02	56.16	338,070
12 Jul 23	55.96000 +1.56	56.22	54.26	54.74	357,358
11 Jul 23	54.40000 +2.06	54.50	52.84	52.86	349,672
10 Jul 23	52.34000 +0.40	52.40	51.44	51.84	266,784
07 Jul 23	51.94000 +0.02	52.28	51.30	52.00	277,410
06 Jul 23	51.92000 -1.98	53.30	51.46	52.98	438,797
05 Jul 23	53.90000 -0.66	54.00	53.32	53.90	273,758
04 Jul 23	54.56000 +0.54	55.02	53.90	54.00	158,969
03 Jul 23	54.02000 -1.10	55.26	53.78	55.12	345,508
30 Jun 23	55.12000 +1.74	55.18	52.90	53.50	563,797
29 Jun 23	53.38000 -0.22	53.84	52.84	53.70	350,576
28 Jun 23	53.60000 +0.10	54.60	53.24	54.00	444,445
27 Jun 23	53.50000 +0.36	53.60	52.70	52.98	373,606
26 Jun 23	53.14000 +1.24	53.56	51.54	52.18	503,056
23 Jun 23	51.90000 -0.40	53.56	51.60	52.28	819,037
22 Jun 23	52.30000 +4.74	52.64	46.97	47.16	824,429
21 Jun 23	47.56000 -1.15	48.76	47.52	48.64	607,967
20 Jun 23	48.71000 -0.67	49.11	48.36	49.03	370,276
19 Jun 23	49.38000 -1.24	50.34	49.38	50.34	354,173
16 Jun 23	50.62000 +0.02	51.40	50.30	50.96	976,042
15 Jun 23	50.60000 -1.10	52.50	50.12	51.84	504,653
14 Jun 23	51.70000 +0.38	51.98	50.96	51.10	558,204
13 Jun 23	51.32000 +0.72	51.38	50.34	51.02	525,532
12 Jun 23	50.60000 +1.35	51.00	49.52	49.58	611,881
09 Jun 23	49.25000 +1.47	49.34	47.90	48.06	577,949
08 Jun 23	47.78000 -0.23	48.12	47.16	47.57	444,166
07 Jun 23	48.01000 +1.07	48.81	47.05	47.06	687,784
06 Jun 23	46.94000 +0.33	47.12	46.11	46.26	330,655
05 Jun 23	46.61000 -0.60	47.26	46.61	47.13	303,225
02 Jun 23	47.21000 +2.82	47.24	45.22	45.28	735,782
01 Jun 23	44.39000 -0.13	44.94	43.90	44.94	300,541
31 May 23	44.52000 -0.90	45.19	44.46	45.19	872,330
30 May 23	45.42000 +0.73	46.05	44.85	44.90	463,465
29 May 23	44.69000 -0.34	45.68	44.54	45.50	192,266
26 May 23	45.03000 +0.67	45.20	43.81	44.36	415,896
25 May 23	44.36000 -1.20	45.09	44.17	45.00	491,213
24 May 23	45.56000 -1.40	46.83	45.08	46.83	690,332
23 May 23	46.96000 -0.48	47.60	46.91	47.34	623,948
22 May 23	47.44000 +0.73	48.20	46.43	46.54	505,062
19 May 23	46.71000 -2.76	50.30	46.22	49.71	1,058,515
18 May 23	49.47000 +0.12	49.93	48.88	49.80	225,947
17 May 23	49.35000 -0.79	49.75	48.98	49.73	377,593
16 May 23	50.14000 -1.14	51.36	49.95	51.32	275,958
15 May 23	51.28000 -0.44	52.00	50.74	51.90	216,381
12 May 23	51.72000 +0.56	52.04	51.36	51.68	441,658
11 May 23	51.16000 +0.50	52.08	50.80	50.80	337,027
10 May 23	50.66000 -0.18	51.26	50.20	50.92	257,902
09 May 23	50.84000 -1.74	52.80	50.68	52.64	455,811
08 May 23	52.58000 +0.72	52.58	51.68	51.94	268,560
05 May 23	51.86000 +0.66	52.58	51.36	51.70	394,114
04 May 23	51.20000 -0.30	51.58	50.54	51.46	532,286
03 May 23	51.50000 -0.28	52.46	51.50	52.10	252,937
02 May 23	51.78000 -1.18	53.76	51.70	53.12	387,213
28 Apr 23	52.96000 +0.96	52.96	51.72	52.02	531,824
27 Apr 23	52.00000 -3.62	55.36	51.48	55.34	1,092,966
26 Apr 23	55.62000 -1.48	56.46	54.62	55.80	686,707
25 Apr 23	57.10000 +0.50	57.34	56.16	56.44	605,054
24 Apr 23	56.60000 +0.24	57.46	56.10	56.20	344,778
21 Apr 23	56.36000 +0.90	56.58	55.16	55.22	422,032
20 Apr 23	55.46000 -0.28	55.60	54.74	55.52	231,763
19 Apr 23	55.74000 -0.04	55.90	55.16	55.48	207,591
18 Apr 23	55.78000 +0.34	56.52	55.36	55.70	314,686
17 Apr 23	55.44000 -1.26	57.00	55.44	56.78	223,881
14 Apr 23	56.70000 +1.84	57.48	55.12	55.20	409,884
13 Apr 23	54.86000 +0.86	55.16	54.48	54.62	259,488
12 Apr 23	54.00000 -1.48	55.56	54.00	55.38	365,934
11 Apr 23	55.48000 +1.80	55.54	54.08	54.26	411,885
06 Apr 23	53.68000 -0.56	54.48	53.02	54.12	313,146
05 Apr 23	54.24000 -0.88	55.18	54.00	55.14	360,243
04 Apr 23	55.12000 -0.34	55.96	54.90	55.72	321,399
03 Apr 23	55.46000 -1.40	56.76	55.46	56.60	464,785
31 Mar 23	56.86000 +1.04	56.88	55.86	55.92	438,031
30 Mar 23	55.82000 +1.32	56.04	54.98	54.98	416,486
29 Mar 23	54.50000 +1.68	54.90	53.28	53.32	341,805
28 Mar 23	52.82000 +0.30	53.56	52.42	53.00	287,331
27 Mar 23	52.52000 +0.10	53.40	52.44	53.22	279,351
24 Mar 23	52.42000 -1.36	53.82	52.24	53.66	525,418
23 Mar 23	53.78000 +0.16	53.80	52.76	53.30	228,169
22 Mar 23	53.62000 -0.24	54.12	53.40	53.88	377,829
21 Mar 23	53.86000 +1.84	54.20	52.42	52.44	547,845
20 Mar 23	52.02000 +1.24	52.52	49.81	50.38	315,645
17 Mar 23	50.78000 -1.34	52.56	50.38	52.40	509,943
16 Mar 23	52.12000 +1.30	52.26	50.46	51.80	470,420
15 Mar 23	50.82000 -1.56	52.26	50.30	52.20	576,919
14 Mar 23	52.38000 -0.20	53.00	51.56	52.44	424,992
13 Mar 23	52.58000 -0.34	53.42	51.80	53.18	507,319
10 Mar 23	52.92000 -0.72	53.14	52.16	52.54	442,059
09 Mar 23	53.64000 -0.02	53.72	52.32	53.70	476,438
08 Mar 23	53.66000 -0.34	53.96	52.82	53.66	419,850
07 Mar 23	54.00000 -1.58	55.38	53.82	54.70	548,110
06 Mar 23	55.58000 -1.18	57.06	54.80	57.00	604,910
03 Mar 23	56.76000 +0.38	57.76	56.66	56.80	722,583
02 Mar 23	56.38000 +0.08	56.80	54.72	55.52	667,823
01 Mar 23	56.30000 -4.10	61.24	56.24	58.98	1,112,282
28 Feb 23	60.40000 -0.86	60.68	59.40	59.74	564,351
27 Feb 23	61.26000 +1.06	62.06	60.82	60.98	285,094
24 Feb 23	60.20000 +0.20	61.32	59.48	60.80	514,791
23 Feb 23	60.00000 -0.20	61.30	59.98	60.24	350,296
22 Feb 23	60.20000 +0.46	60.38	58.70	59.52	284,508
21 Feb 23	59.74000 -1.72	61.46	59.60	61.34	236,656
20 Feb 23	61.46000 +0.14	62.02	61.26	61.60	150,068
17 Feb 23	61.32000 -1.44	62.26	61.24	61.84	331,089
16 Feb 23	62.76000 +0.82	64.10	62.04	62.50	264,718
15 Feb 23	61.94000 +0.94	62.04	60.82	61.20	247,406
14 Feb 23	61.00000 -0.46	62.00	60.46	61.64	334,931
13 Feb 23	61.46000 +0.72	61.62	60.70	60.94	249,135
10 Feb 23	60.74000 -2.92	62.76	60.02	61.80	498,910
09 Feb 23	63.66000 +0.30	64.28	63.42	63.76	293,581
08 Feb 23	63.36000 -0.40	65.22	63.36	64.48	464,190
07 Feb 23	63.76000 -1.08	65.42	63.72	65.08	418,810
06 Feb 23	64.84000 -2.38	66.72	64.58	66.26	407,836
03 Feb 23	67.22000 +0.82	67.34	65.28	65.76	535,332
02 Feb 23	66.40000 +4.62	66.66	62.38	62.40	704,023
01 Feb 23	61.78000 -0.58	62.64	61.38	62.42	251,147
31 Jan 23	62.36000 +0.16	62.42	61.28	61.86	524,825
30 Jan 23	62.20000 +1.34	62.36	59.50	60.52	499,478
27 Jan 23	60.86000 +1.16	60.92	59.00	59.20	559,424
26 Jan 23	59.70000 -1.52	62.06	59.60	61.98	759,748
25 Jan 23	61.22000 -1.06	62.34	61.12	62.12	306,282
24 Jan 23	62.28000 -0.36	63.02	61.90	62.72	377,596
23 Jan 23	62.64000 +1.00	63.10	61.86	62.12	363,935
20 Jan 23	61.64000 +0.10	62.30	61.24	61.76	368,715
19 Jan 23	61.54000 -1.36	62.68	61.42	62.40	339,515
18 Jan 23	62.90000 -0.94	63.94	62.56	63.94	345,826
17 Jan 23	63.84000 +0.30	64.38	62.70	63.12	429,293
16 Jan 23	63.54000 +0.94	63.74	61.86	62.84	395,647
13 Jan 23	62.60000 -0.46	63.48	61.90	63.24	419,025
12 Jan 23	63.06000 -0.74	64.24	62.12	63.74	474,108
11 Jan 23	63.80000 +1.80	65.16	62.72	63.28	476,819
10 Jan 23	62.00000 -1.10	62.66	61.22	62.50	358,420
09 Jan 23	63.10000 +1.10	63.74	62.08	62.14	686,377
06 Jan 23	62.00000 +1.18	62.00	60.24	60.70	296,544
05 Jan 23	60.82000 +1.26	60.94	59.06	59.36	504,289
04 Jan 23	59.56000 +2.80	60.00	57.20	57.50	438,898
03 Jan 23	56.76000 +0.24	57.86	56.14	56.14	422,176
02 Jan 23	56.52000 -0.18	57.46	56.12	56.94	178,885
30 Dec 22	56.70000 +0.14	56.90	55.90	56.36	163,720
29 Dec 22	56.56000 +1.32	56.56	54.88	55.24	197,930
28 Dec 22	55.24000 +0.00	56.06	55.24	55.28	298,631
27 Dec 22	55.24000 +0.40	55.62	54.80	55.62	179,061
23 Dec 22	54.84000 -0.16	55.72	54.32	54.94	241,517
22 Dec 22	55.00000 -0.60	55.94	54.60	55.60	543,480
21 Dec 22	55.60000 +4.80	55.82	52.80	52.84	789,377
20 Dec 22	50.80000 -0.84	51.52	50.46	50.98	453,879
19 Dec 22	51.64000 -0.70	52.76	51.06	52.52	373,561
16 Dec 22	52.34000 +0.72	52.34	50.36	51.28	4,235,197
15 Dec 22	51.62000 -3.00	53.86	51.52	53.86	708,626
14 Dec 22	54.62000 +0.62	54.76	53.30	53.62	414,147
13 Dec 22	54.00000 +2.26	54.86	51.62	51.84	702,255
12 Dec 22	51.74000 -0.34	52.04	50.92	51.50	363,877
09 Dec 22	52.08000 +1.10	52.82	50.92	50.92	565,969
08 Dec 22	50.98000 +0.26	51.38	50.32	50.70	620,320
07 Dec 22	50.72000 +1.34	50.86	48.80	48.84	669,008
06 Dec 22	49.38000 -0.44	50.76	48.80	49.48	642,362
05 Dec 22	49.82000 -0.50	50.74	49.70	50.58	519,989
02 Dec 22	50.32000 +0.12	51.00	49.31	49.77	419,354
01 Dec 22	50.20000 +1.50	51.12	49.56	50.32	620,237
30 Nov 22	48.70000 +0.85	49.21	48.12	48.89	895,836
29 Nov 22	47.85000 -0.80	49.40	47.56	49.03	632,207
28 Nov 22	48.65000 -1.12	50.04	48.64	49.46	404,198
25 Nov 22	49.77000 -0.85	50.40	49.48	50.40	252,228
24 Nov 22	50.62000 +0.99	50.88	49.28	49.73	230,237
23 Nov 22	49.63000 -0.11	50.26	48.88	50.20	320,518
22 Nov 22	49.74000 -0.18	49.96	48.85	49.57	411,674
21 Nov 22	49.92000 -1.52	51.48	49.92	51.20	386,882
18 Nov 22	51.44000 -0.20	52.16	50.34	52.00	576,304
17 Nov 22	51.64000 -1.00	53.10	51.28	52.80	418,038
16 Nov 22	52.64000 +0.12	53.42	52.24	52.40	690,887
15 Nov 22	52.52000 +1.14	54.00	50.92	51.60	873,321
14 Nov 22	51.38000 -0.56	52.32	50.78	52.20	544,228
11 Nov 22	51.94000 +4.03	51.94	49.51	49.73	817,143
10 Nov 22	47.91000 +2.08	48.31	44.26	45.44	1,135,876
09 Nov 22	45.83000 +0.25	46.11	44.48	45.30	982,193
08 Nov 22	45.58000 -0.64	46.26	45.10	46.18	1,065,248
07 Nov 22	46.22000 +0.14	47.57	45.74	46.10	1,038,067
04 Nov 22	46.08000 -0.23	49.17	41.31	46.70	2,608,861
03 Nov 22	46.31000 -0.55	46.73	45.48	46.12	452,832
02 Nov 22	46.86000 +0.43	47.23	45.87	46.65	552,544
01 Nov 22	46.43000 +1.62	47.09	45.67	45.75	544,125
31 Oct 22	44.81000 -0.97	46.41	44.45	46.29	462,745
28 Oct 22	45.78000 -0.18	45.96	44.75	45.20	434,547
27 Oct 22	45.96000 -1.05	47.72	45.57	47.02	548,352
26 Oct 22	47.01000 +0.19	47.70	45.15	47.00	1,143,927
25 Oct 22	46.82000 +2.16	46.90	43.23	44.06	843,426
24 Oct 22	44.66000 +0.81	45.19	43.84	44.77	716,350
21 Oct 22	43.85000 -3.45	45.88	42.97	45.20	1,051,696
20 Oct 22	47.30000 +0.49	47.68	45.78	46.40	390,904
19 Oct 22	46.81000 -1.35	48.19	46.71	48.19	283,747
18 Oct 22	48.16000 +0.51	49.52	48.02	48.79	489,060
17 Oct 22	47.65000 +1.27	48.42	45.65	46.50	502,865
14 Oct 22	46.38000 -0.07	47.90	45.90	47.63	479,973
13 Oct 22	46.45000 -0.43	47.21	44.28	46.70	647,497
12 Oct 22	46.88000 -0.61	47.93	46.83	47.39	377,784
11 Oct 22	47.49000 +0.67	47.75	46.54	46.54	424,915
10 Oct 22	46.82000 -0.74	48.52	45.96	46.23	741,255
07 Oct 22	47.56000 -2.56	50.20	47.39	49.57	688,079
06 Oct 22	50.12000 +0.74	51.36	49.79	50.14	638,501
05 Oct 22	49.38000 -1.06	51.24	49.11	50.24	373,718
04 Oct 22	50.44000 +2.87	50.72	47.76	48.31	848,189
03 Oct 22	47.57000 -0.40	47.71	45.64	47.34	820,158
30 Sep 22	47.97000 -2.91	49.61	46.46	49.31	1,146,095
29 Sep 22	50.88000 -2.26	52.88	50.68	52.88	765,822
28 Sep 22	53.14000 +1.22	53.24	50.76	51.06	620,769
27 Sep 22	51.92000 -0.86	54.00	51.46	54.00	567,712
26 Sep 22	52.78000 -0.36	54.20	52.42	52.42	439,317
23 Sep 22	53.14000 -1.04	54.28	51.60	54.28	613,686
22 Sep 22	54.18000 -2.88	56.38	54.06	55.34	485,704
21 Sep 22	57.06000 +1.38	57.06	54.88	55.20	456,639
20 Sep 22	55.68000 -2.00	58.88	55.68	58.10	549,071
19 Sep 22	57.68000 +0.30	58.16	56.60	57.18	198,004
16 Sep 22	57.38000 +0.08	57.64	55.66	56.46	767,496
15 Sep 22	57.30000 -3.36	60.96	56.86	60.70	611,259
14 Sep 22	60.66000 -0.26	61.40	59.68	60.42	355,203
13 Sep 22	60.92000 -1.56	63.78	60.56	62.66	421,722
12 Sep 22	62.48000 +2.10	62.78	60.42	61.06	308,016
09 Sep 22	60.38000 +1.40	60.80	58.74	58.86	324,930
08 Sep 22	58.98000 -0.84	60.40	57.50	60.30	453,197
07 Sep 22	59.82000 -1.00	60.38	58.30	60.00	384,106
06 Sep 22	60.82000 +0.32	61.26	60.00	60.32	334,791
05 Sep 22	60.50000 -0.82	60.82	59.20	59.50	295,840
02 Sep 22	61.32000 +2.10	61.32	59.30	60.40	410,342
01 Sep 22	59.22000 -1.80	60.40	58.84	60.40	347,861
31 Aug 22	61.02000 -1.30	62.76	60.80	62.76	503,117
30 Aug 22	62.32000 +1.86	63.22	60.60	60.60	451,011
29 Aug 22	60.46000 -1.64	61.94	60.44	60.82	210,000
26 Aug 22	62.10000 -2.04	64.84	61.72	64.62	453,792
25 Aug 22	64.14000 -0.04	64.72	63.50	64.56	249,290
24 Aug 22	64.18000 +1.58	64.18	61.64	62.44	334,671
23 Aug 22	62.60000 -1.22	64.02	62.18	63.20	318,674
22 Aug 22	63.82000 -1.90	65.72	63.46	65.40	629,017
19 Aug 22	65.72000 -1.20	67.30	65.58	66.20	399,288
18 Aug 22	66.92000 -0.74	68.40	66.30	67.90	275,534
17 Aug 22	67.66000 -1.58	70.88	67.34	69.78	380,118
16 Aug 22	69.24000 +0.38	69.40	68.20	69.12	378,023
15 Aug 22	68.86000 +0.04	69.30	68.26	69.20	304,883
12 Aug 22	68.82000 +0.46	68.98	67.54	68.16	278,348
11 Aug 22	68.36000 +0.60	68.88	66.76	68.22	316,968
10 Aug 22	67.76000 +3.36	67.84	63.06	63.72	414,134
09 Aug 22	64.40000 -3.08	67.80	64.12	67.42	435,146
08 Aug 22	67.48000 +0.28	67.98	66.82	67.50	441,389
05 Aug 22	67.20000 -1.94	69.54	67.04	68.82	373,530
04 Aug 22	69.14000 +1.72	69.50	67.50	67.50	491,674
03 Aug 22	67.42000 +2.60	67.42	63.94	64.30	433,729
02 Aug 22	64.82000 -2.52	66.70	64.32	66.70	472,969
01 Aug 22	67.34000 +1.72	67.72	64.78	65.42	568,074
29 Jul 22	65.62000 -0.52	66.28	64.98	65.64	492,117
28 Jul 22	66.14000 +2.14	66.94	63.92	64.64	786,371
27 Jul 22	64.00000 -2.74	67.94	63.12	67.06	880,188
26 Jul 22	66.74000 -2.28	68.78	66.64	67.90	297,828
25 Jul 22	69.02000 -1.38	70.32	68.96	69.82	276,762
22 Jul 22	70.40000 +0.04	71.60	69.38	70.20	287,747
21 Jul 22	70.36000 +2.26	70.40	67.82	68.00	548,669
20 Jul 22	68.10000 +0.54	68.88	67.42	68.22	377,342
19 Jul 22	67.56000 +2.32	67.56	64.10	64.56	401,090
18 Jul 22	65.24000 +1.54	65.66	63.84	63.84	375,306
15 Jul 22	63.70000 +0.92	63.70	61.70	62.88	494,203
14 Jul 22	62.78000 -1.64	65.28	62.00	64.26	343,966
13 Jul 22	64.42000 -0.16	65.46	62.72	64.40	289,364
12 Jul 22	64.58000 -0.58	64.84	63.16	64.60	218,056
11 Jul 22	65.16000 -0.82	65.78	63.72	64.62	185,167
08 Jul 22	65.98000 -0.34	66.58	64.98	66.30	273,269
07 Jul 22	66.32000 +2.76	66.42	63.98	64.26	477,456
06 Jul 22	63.56000 +2.54	63.88	61.48	62.24	430,847
05 Jul 22	61.02000 -0.54	62.52	59.24	62.00	475,936
04 Jul 22	61.56000 -0.74	62.58	61.34	62.28	216,816
01 Jul 22	62.30000 -0.54	63.16	61.46	62.28	323,863
30 Jun 22	62.84000 -1.08	62.84	60.94	62.54	353,488
29 Jun 22	63.92000 -0.56	64.16	62.58	63.44	266,965
28 Jun 22	64.48000 -1.46	66.70	64.48	66.46	484,181
27 Jun 22	65.94000 -0.94	68.46	65.56	67.54	489,558
24 Jun 22	66.88000 +2.82	68.14	63.76	64.64	638,200
23 Jun 22	64.06000 -0.24	64.30	62.60	63.70	801,972
22 Jun 22	64.30000 -0.60	65.12	63.28	63.68	412,450
21 Jun 22	64.90000 +0.16	66.70	64.86	65.18	307,846
20 Jun 22	64.74000 -0.28	65.84	64.02	65.80	310,120
17 Jun 22	65.02000 -0.38	66.72	64.98	65.78	811,007
16 Jun 22	65.40000 -2.36	67.40	64.80	67.30	488,816
15 Jun 22	67.76000 +1.66	68.48	66.70	67.00	562,505
14 Jun 22	66.10000 -0.40	66.98	66.02	66.76	492,495
13 Jun 22	66.50000 -2.80	68.58	66.38	67.82	471,318
10 Jun 22	69.30000 -1.18	71.36	68.96	69.98	737,571
09 Jun 22	70.48000 -1.90	72.64	70.40	71.52	607,471
08 Jun 22	72.38000 +1.48	72.38	70.74	71.62	449,788
07 Jun 22	70.90000 -0.14	71.30	69.30	70.28	431,717
06 Jun 22	71.04000 +0.66	71.38	70.38	71.14	278,377
03 Jun 22	70.38000 -0.42	71.98	70.36	71.62	270,279
02 Jun 22	70.80000 +2.60	70.80	68.40	68.44	447,304
01 Jun 22	68.20000 -1.02	69.84	67.76	69.68	530,897
31 May 22	69.22000 -0.24	70.36	68.08	69.22	961,568
30 May 22	69.46000 +2.90	69.70	67.44	67.62	593,398
27 May 22	66.56000 +2.30	66.56	64.08	64.60	724,461
26 May 22	64.26000 +3.08	64.68	61.16	61.20	546,894
25 May 22	61.18000 +0.70	61.50	57.94	61.24	740,298
24 May 22	60.48000 -2.42	62.42	60.30	61.50	540,558
23 May 22	62.90000 +0.82	64.08	62.26	63.56	393,750
20 May 22	62.08000 +0.08	63.06	61.00	62.20	542,326
19 May 22	62.00000 -0.94	62.10	60.50	61.90	365,537
18 May 22	62.94000 -3.32	66.70	62.86	66.40	544,369
17 May 22	66.26000 +1.16	67.58	65.08	65.40	327,912
16 May 22	65.10000 -0.52	65.78	64.32	65.38	321,399
13 May 22	65.62000 +1.50	65.62	64.32	64.68	377,935
12 May 22	64.12000 -1.64	64.40	61.04	62.80	597,771
11 May 22	65.76000 +3.04	66.34	63.24	63.76	593,686
10 May 22	62.72000 -0.58	64.40	62.56	64.22	534,520
09 May 22	63.30000 -3.04	65.84	63.30	65.44	496,450
06 May 22	66.34000 -1.08	66.78	64.90	66.54	724,244
05 May 22	67.42000 -3.16	73.52	67.42	72.52	633,394
04 May 22	70.58000 -0.34	70.94	69.88	70.24	390,475
03 May 22	70.92000 +0.14	72.56	70.42	72.26	401,861
02 May 22	70.78000 +0.10	71.40	66.80	69.76	419,329
29 Apr 22	70.68000 +2.22	71.76	69.40	69.80	568,805
28 Apr 22	68.46000 +1.18	69.74	67.00	68.60	500,339
27 Apr 22	67.28000 -1.90	71.28	66.88	69.24	783,229
26 Apr 22	69.18000 -2.18	72.28	69.14	71.72	681,690
25 Apr 22	71.36000 -3.36	74.32	71.28	72.74	571,015
22 Apr 22	74.72000 -3.08	76.70	74.64	76.32	326,348
21 Apr 22	77.80000 +0.54	78.56	76.92	77.58	330,931
20 Apr 22	77.26000 +1.82	77.78	75.12	75.46	337,356
19 Apr 22	75.44000 +0.08	75.94	73.60	74.58	271,922
14 Apr 22	75.36000 +1.48	75.42	74.30	74.86	356,122
13 Apr 22	73.88000 +0.12	74.18	71.86	73.12	406,748
12 Apr 22	73.76000 +1.46	74.50	70.84	71.14	496,199
11 Apr 22	72.30000 -3.14	74.56	72.30	74.46	402,555
08 Apr 22	75.44000 +2.14	75.44	73.94	74.92	470,264
07 Apr 22	73.30000 -0.72	75.00	73.20	74.24	400,940
06 Apr 22	74.02000 -3.80	77.96	73.52	77.68	550,673
05 Apr 22	77.82000 -1.02	79.64	77.48	78.78	225,336
04 Apr 22	78.84000 +1.92	78.90	76.38	77.32	315,286
01 Apr 22	76.92000 -0.52	77.88	75.86	77.48	284,722
31 Mar 22	77.44000 -0.96	79.74	77.08	79.20	430,498
30 Mar 22	78.40000 -1.06	80.00	77.72	79.74	376,496
29 Mar 22	79.46000 +2.74	80.00	76.86	78.30	620,210
28 Mar 22	76.72000 +0.36	77.78	76.24	76.98	269,965
25 Mar 22	76.36000 +0.02	77.96	76.02	76.38	294,508
24 Mar 22	76.34000 -0.94	78.10	75.50	77.24	351,283
23 Mar 22	77.28000 -0.80	79.26	76.78	78.76	337,653
22 Mar 22	78.08000 +2.44	78.74	76.10	76.10	477,123
21 Mar 22	75.64000 -2.62	78.68	74.72	78.10	417,351
18 Mar 22	78.26000 +1.80	78.26	75.10	76.32	740,746
17 Mar 22	76.46000 +0.16	77.22	75.58	77.04	570,494
16 Mar 22	76.30000 +4.44	77.26	73.70	73.80	646,755
15 Mar 22	71.86000 -0.06	72.72	68.88	71.00	505,043
14 Mar 22	71.92000 +1.24	73.26	70.62	72.00	523,111
11 Mar 22	70.68000 +0.78	73.06	68.68	69.84	664,187
10 Mar 22	69.90000 -4.06	74.00	69.90	73.90	739,669
09 Mar 22	73.96000 +7.92	73.96	68.28	69.62	1,028,535
08 Mar 22	66.04000 +1.06	68.24	63.46	63.50	998,079
07 Mar 22	64.98000 -2.70	67.46	62.38	65.70	1,041,658
04 Mar 22	67.68000 -6.66	73.54	67.68	73.24	913,829
03 Mar 22	74.34000 -2.76	77.68	74.26	76.72	463,502
02 Mar 22	77.10000 +0.66	77.90	74.64	74.92	780,948
01 Mar 22	76.44000 -5.54	81.44	76.20	81.30	815,822
28 Feb 22	81.98000 +0.12	82.12	78.92	79.74	777,857
25 Feb 22	81.86000 -1.16	84.36	80.86	83.88	932,531
24 Feb 22	83.02000 -3.86	85.16	81.84	84.36	788,003
23 Feb 22	86.88000 -1.76	88.76	85.44	86.90	594,179
22 Feb 22	88.64000 -1.08	90.02	87.78	88.50	574,804
21 Feb 22	89.72000 -0.58	91.26	88.46	91.04	374,578
18 Feb 22	90.30000 -0.06	91.00	89.22	90.10	414,437
17 Feb 22	90.36000 +0.20	91.74	90.22	90.48	407,413
16 Feb 22	90.16000 +0.02	91.20	89.52	90.20	409,192
15 Feb 22	90.14000 +2.26	90.16	87.28	87.50	365,407
14 Feb 22	87.88000 -0.68	87.88	85.76	87.06	467,744
11 Feb 22	88.56000 -2.04	89.96	88.56	89.36	385,438
10 Feb 22	90.60000 -0.76	92.26	89.38	91.64	280,421
09 Feb 22	91.36000 +1.20	92.30	90.92	91.00	325,546
08 Feb 22	90.16000 -1.34	91.58	89.20	91.58	377,538
07 Feb 22	91.50000 +0.04	92.46	90.98	91.92	244,302
04 Feb 22	91.46000 -1.46	93.44	91.04	92.98	413,150
03 Feb 22	92.92000 -1.82	94.94	92.50	94.70	371,267
02 Feb 22	94.74000 -0.34	96.16	94.74	95.58	267,756
01 Feb 22	95.08000 +0.88	95.92	94.50	94.66	307,001
31 Jan 22	94.20000 +2.26	94.24	92.76	93.08	368,201
28 Jan 22	91.94000 -0.60	93.38	90.20	92.32	375,146
27 Jan 22	92.54000 +0.52	93.02	90.16	90.16	387,076
26 Jan 22	92.02000 +1.42	92.70	91.18	91.30	371,153
25 Jan 22	90.60000 -0.76	92.84	90.06	92.66	332,221
24 Jan 22	91.36000 -2.44	94.28	90.50	93.02	440,588
21 Jan 22	93.80000 -1.72	95.12	92.86	94.20	506,715
20 Jan 22	95.52000 +1.16	98.44	94.70	96.80	701,739
19 Jan 22	94.36000 +1.02	95.76	91.94	92.10	511,995
18 Jan 22	93.34000 -0.38	94.28	91.48	93.80	447,496
17 Jan 22	93.72000 +0.56	93.72	92.14	93.50	808,052
14 Jan 22	93.16000 -2.66	94.82	93.10	94.50	368,090
13 Jan 22	95.82000 -1.86	97.64	95.00	97.22	383,327
12 Jan 22	97.68000 -0.72	99.60	97.08	99.42	322,880
11 Jan 22	98.40000 +1.24	100.10	97.68	98.26	385,815
10 Jan 22	97.16000 -2.94	100.25	96.28	100.05	526,065
07 Jan 22	100.10000 -2.65	102.55	99.50	102.45	409,749
06 Jan 22	102.75000 -5.05	106.20	102.55	106.10	478,135
05 Jan 22	107.80000 -0.20	109.15	107.25	107.65	217,985
04 Jan 22	108.00000 +0.85	109.25	107.50	107.50	276,364
03 Jan 22	107.15000 -0.35	108.40	106.85	107.65	216,854
30 Dec 21	107.50000 +0.45	108.10	107.10	107.10	109,363
29 Dec 21	107.05000 +0.25	107.75	106.30	106.80	151,861
28 Dec 21	106.80000 +1.15	107.00	105.35	105.45	108,339
27 Dec 21	105.65000 +0.05	105.70	104.45	105.20	102,368
23 Dec 21	105.60000 +0.50	105.80	104.30	105.35	165,894
22 Dec 21	105.10000 +2.25	105.10	102.75	103.20	219,764
21 Dec 21	102.85000 +0.70	103.90	102.15	103.40	239,659
20 Dec 21	102.15000 -0.90	102.90	100.75	101.65	271,299
17 Dec 21	103.05000 -1.75	105.40	102.45	104.15	536,224
16 Dec 21	104.80000 +0.25	106.95	104.60	106.40	428,171
15 Dec 21	104.55000 +1.45	105.05	102.85	103.15	242,326
14 Dec 21	103.10000 -2.65	106.60	102.65	106.10	324,309
13 Dec 21	105.75000 -0.75	107.25	105.70	106.75	215,191
10 Dec 21	106.50000 -1.55	107.75	106.45	107.00	245,178
09 Dec 21	108.05000 -0.35	109.15	107.10	108.90	249,518
08 Dec 21	108.40000 -1.40	110.15	108.25	109.85	255,100
07 Dec 21	109.80000 +3.80	109.95	107.10	107.15	393,365
06 Dec 21	106.00000 +1.85	106.50	104.45	104.80	266,586
03 Dec 21	104.15000 -1.45	106.70	103.60	106.50	240,652
02 Dec 21	105.60000 -2.60	107.05	105.05	107.00	335,642
01 Dec 21	108.20000 +1.45	108.55	105.20	107.70	382,889
30 Nov 21	106.75000 +0.40	108.40	104.60	104.70	571,433
29 Nov 21	106.35000 +2.40	106.90	105.15	105.20	370,674
26 Nov 21	103.95000 -4.75	106.60	103.80	105.00	425,719
25 Nov 21	108.70000 +0.10	109.60	107.70	109.10	158,591
24 Nov 21	108.60000 -1.85	111.10	106.75	110.55	373,571
23 Nov 21	110.45000 -3.35	113.00	110.35	113.00	350,261
22 Nov 21	113.80000 -0.90	115.25	113.80	115.05	193,029
19 Nov 21	114.70000 +0.10	115.40	114.10	114.85	343,101
18 Nov 21	114.60000 +1.10	114.60	113.35	113.40	237,681
17 Nov 21	113.50000 +0.10	114.10	112.90	113.35	270,599
16 Nov 21	113.40000 +1.90	113.70	111.50	111.60	247,798
15 Nov 21	111.50000 +0.20	112.45	110.85	111.35	145,372
12 Nov 21	111.30000 +1.55	111.45	109.50	109.65	175,787
11 Nov 21	109.75000 -0.75	110.55	108.55	110.30	273,788
10 Nov 21	110.50000 -1.00	111.25	107.95	111.25	320,761
09 Nov 21	111.50000 +0.60	111.95	109.95	110.55	183,316
08 Nov 21	110.90000 -1.40	112.75	110.90	112.05	172,466
05 Nov 21	112.30000 +1.25	113.35	110.95	111.05	298,267
04 Nov 21	111.05000 +1.85	111.40	109.90	110.30	345,453
03 Nov 21	109.20000 +1.75	109.60	107.35	107.45	315,277
02 Nov 21	107.45000 +0.75	107.75	105.90	106.55	234,846
01 Nov 21	106.70000 -0.60	108.30	106.50	107.75	231,010
29 Oct 21	107.30000 +0.35	107.30	105.70	106.35	343,217
28 Oct 21	106.95000 +0.80	108.80	106.20	107.30	420,410
27 Oct 21	106.15000 +3.65	106.65	103.70	106.00	604,877
26 Oct 21	102.50000 +0.45	103.60	102.00	102.25	253,265
25 Oct 21	102.05000 -0.95	103.20	101.85	103.20	252,861
22 Oct 21	103.00000 +1.00	103.80	101.95	102.55	233,735
21 Oct 21	102.00000 +2.02	102.40	99.16	99.60	355,069
20 Oct 21	99.98000 -0.72	101.20	99.44	100.70	271,076
19 Oct 21	100.70000 +0.50	101.95	100.60	100.70	327,724
18 Oct 21	100.20000 -1.35	101.25	99.72	101.20	206,956
15 Oct 21	101.55000 +0.70	101.55	100.30	101.00	258,924
14 Oct 21	100.85000 +1.39	101.15	98.72	99.92	262,145
13 Oct 21	99.46000 +2.06	99.74	96.84	97.34	238,499
12 Oct 21	97.40000 +0.44	97.56	95.80	95.96	253,730
11 Oct 21	96.96000 -1.54	99.18	96.86	98.68	376,930
08 Oct 21	98.50000 -1.85	100.20	98.26	99.96	380,056
07 Oct 21	100.35000 +3.05	100.40	97.76	98.56	427,818
06 Oct 21	97.30000 -1.64	98.02	96.20	98.00	271,903
05 Oct 21	98.94000 +1.48	99.46	97.50	97.88	321,156
04 Oct 21	97.46000 +0.10	97.74	96.40	97.22	325,254
01 Oct 21	97.36000 +0.94	98.26	94.70	95.12	345,855
30 Sep 21	96.42000 +0.68	97.52	95.94	96.10	372,470
29 Sep 21	95.74000 +0.18	97.52	95.68	96.10	212,807
28 Sep 21	95.56000 -2.52	98.28	95.20	98.04	291,511
27 Sep 21	98.08000 -0.90	100.60	97.66	100.30	234,723
24 Sep 21	98.98000 -3.12	100.65	98.84	99.66	357,918
23 Sep 21	102.10000 +1.50	102.85	101.30	101.45	276,649
22 Sep 21	100.60000 +0.55	101.00	98.52	101.00	266,982
21 Sep 21	100.05000 +0.85	100.85	99.06	99.60	211,420
20 Sep 21	99.20000 -1.55	100.30	98.28	99.10	296,777
17 Sep 21	100.75000 -0.60	102.75	100.50	102.05	1,357,737
16 Sep 21	101.35000 +1.35	101.45	99.58	99.88	374,831
15 Sep 21	100.00000 -3.85	103.75	99.30	103.75	396,938
14 Sep 21	103.85000 +0.35	104.15	102.75	103.20	254,970
13 Sep 21	103.50000 -2.95	107.15	103.15	106.55	283,216
10 Sep 21	106.45000 +1.45	107.80	104.55	105.20	404,309
09 Sep 21	105.00000 +0.90	105.50	102.95	103.90	263,072
08 Sep 21	104.10000 -0.35	105.70	103.80	104.00	308,333
07 Sep 21	104.45000 +0.75	105.55	103.75	103.90	313,132
06 Sep 21	103.70000 +1.15	104.35	102.50	103.05	178,045
03 Sep 21	102.55000 -1.25	104.05	101.50	103.80	214,818
02 Sep 21	103.80000 -0.05	104.60	103.15	104.10	170,956
01 Sep 21	103.85000 +1.05	104.80	103.35	103.35	254,416
31 Aug 21	102.80000 -1.75	104.90	101.80	104.90	527,693
30 Aug 21	104.55000 -0.55	105.45	104.05	105.35	139,802
27 Aug 21	105.10000 +0.05	105.50	104.15	104.70	146,261
26 Aug 21	105.05000 -2.60	107.20	102.95	107.20	366,570
25 Aug 21	107.65000 +1.10	108.65	107.65	108.00	190,227
24 Aug 21	106.55000 -0.45	107.70	106.00	107.60	233,831
23 Aug 21	107.00000 +0.70	107.90	106.70	107.15	224,498
20 Aug 21	106.30000 +0.25	107.05	105.15	106.25	168,497
19 Aug 21	106.05000 -1.95	107.70	104.85	107.20	350,961
18 Aug 21	108.00000 -0.30	108.85	107.70	108.35	165,888
17 Aug 21	108.30000 +0.45	108.60	107.30	107.55	135,099
16 Aug 21	107.85000 -0.65	108.60	107.70	108.15	133,351
13 Aug 21	108.50000 +1.15	108.85	107.30	107.30	141,418
12 Aug 21	107.35000 +0.40	107.50	106.50	106.90	106,141
11 Aug 21	106.95000 -0.35	107.50	106.15	107.30	152,685
10 Aug 21	107.30000 +0.35	108.35	106.85	107.90	168,864
09 Aug 21	106.95000 +0.15	107.65	106.70	106.70	119,080
06 Aug 21	106.80000 -0.70	107.80	106.65	107.45	107,079
05 Aug 21	107.50000 -1.25	109.70	107.40	108.75	220,337
04 Aug 21	108.75000 +2.70	108.80	106.75	106.75	249,532
03 Aug 21	106.05000 +1.40	107.40	104.50	104.65	202,855
02 Aug 21	104.65000 +1.15	104.75	103.15	104.15	193,686
30 Jul 21	103.50000 -0.65	103.90	102.65	103.25	180,910
29 Jul 21	104.15000 +0.20	104.15	99.44	103.55	259,256
28 Jul 21	103.95000 -0.20	104.55	103.55	104.20	141,647
27 Jul 21	104.15000 -0.95	105.35	104.10	104.70	183,916
26 Jul 21	105.10000 -0.75	106.00	104.80	105.05	132,032
23 Jul 21	105.85000 +1.20	106.35	104.95	104.95	185,433
22 Jul 21	104.65000 +1.70	104.80	103.25	103.35	143,446
21 Jul 21	102.95000 +1.85	104.05	101.55	101.65	227,126
20 Jul 21	101.10000 +0.45	102.50	100.35	101.35	187,341
19 Jul 21	100.65000 -0.75	101.50	99.60	101.50	199,885
16 Jul 21	101.40000 -0.25	102.25	98.94	102.00	395,316
15 Jul 21	101.65000 -1.90	103.50	101.30	103.10	221,862
14 Jul 21	103.55000 -0.10	103.65	102.00	103.30	230,816
13 Jul 21	103.65000 +0.50	103.90	102.55	103.15	156,534
12 Jul 21	103.15000 +0.25	103.55	102.60	103.00	178,222
09 Jul 21	102.90000 +1.25	102.90	101.15	101.95	209,113
08 Jul 21	101.65000 -2.35	103.85	100.20	103.50	327,467
07 Jul 21	104.00000 +1.75	104.85	103.20	103.20	259,352
06 Jul 21	102.25000 +0.80	102.85	101.10	101.40	246,710
05 Jul 21	101.45000 +0.05	102.40	100.90	101.50	126,254
02 Jul 21	101.40000 +1.46	102.00	100.00	100.00	254,375
01 Jul 21	99.94000 -0.61	101.70	99.72	101.00	257,812
30 Jun 21	100.55000 -0.55	101.70	99.76	101.10	278,936
29 Jun 21	101.10000 +2.10	101.75	98.98	98.98	364,567
28 Jun 21	99.00000 +0.36	99.58	98.62	98.74	226,886
25 Jun 21	98.64000 +1.96	100.40	97.42	100.00	397,783
24 Jun 21	96.68000 +0.38	98.04	96.58	96.78	352,622
23 Jun 21	96.30000 -0.06	97.12	95.48	96.52	185,787
22 Jun 21	96.36000 +0.24	96.72	95.02	96.12	205,722
21 Jun 21	96.12000 +1.24	96.28	93.48	94.00	230,267
18 Jun 21	94.88000 -1.20	97.36	94.46	96.20	452,000
17 Jun 21	96.08000 +0.86	96.36	94.58	95.06	331,819
16 Jun 21	95.22000 +2.18	95.22	92.94	93.20	368,712
15 Jun 21	93.04000 -0.22	93.98	92.70	93.88	173,620
14 Jun 21	93.26000 -0.02	94.20	93.20	93.76	168,888
11 Jun 21	93.28000 +1.54	93.58	91.84	91.92	143,296
10 Jun 21	91.74000 -0.96	93.74	91.56	93.06	221,994
09 Jun 21	92.70000 -0.50	93.82	92.34	93.40	244,114
08 Jun 21	93.20000 -0.30	93.76	92.98	93.50	218,875
07 Jun 21	93.50000 +0.94	93.98	91.30	92.70	256,572
04 Jun 21	92.56000 -0.24	93.26	91.74	92.84	160,845
03 Jun 21	92.80000 -0.02	93.04	92.12	92.86	186,086
02 Jun 21	92.82000 +0.50	93.62	91.94	92.36	299,839
01 Jun 21	92.32000 -1.50	94.40	91.84	94.18	570,762
31 May 21	93.82000 +0.00	95.24	93.82	94.22	671,350
28 May 21	93.82000 +0.82	94.08	92.20	92.90	441,715
27 May 21	93.00000 -0.60	93.22	90.82	91.52	1,939,559
26 May 21	93.60000 +0.34	94.08	93.02	93.46	241,361
25 May 21	93.26000 +0.94	94.86	92.54	93.50	255,151
21 May 21	92.32000 +1.30	93.60	91.14	91.26	301,561
20 May 21	91.02000 +0.08	92.64	90.64	91.32	234,149
19 May 21	90.94000 -0.30	91.48	89.36	91.44	168,652
18 May 21	91.24000 +0.54	92.84	91.24	91.80	256,674
17 May 21	90.70000 +0.50	91.40	90.24	90.50	111,481
14 May 21	90.20000 +0.22	91.02	89.14	90.72	169,272
13 May 21	89.98000 +0.80	90.18	87.46	88.50	181,954
12 May 21	89.18000 +0.68	91.04	88.64	88.64	294,013
11 May 21	88.50000 -0.48	88.50	86.92	87.76	194,645
10 May 21	88.98000 -0.84	90.24	88.68	89.98	197,477
07 May 21	89.82000 +3.14	90.50	87.90	88.26	331,228
06 May 21	86.68000 -1.22	88.10	85.96	87.68	240,155
05 May 21	87.90000 +1.38	88.10	86.50	87.30	196,881
04 May 21	86.52000 -2.32	88.96	86.14	88.68	190,382
03 May 21	88.84000 +1.12	89.44	87.74	87.98	140,888
30 Apr 21	87.72000 -0.90	89.30	87.46	88.90	225,235
29 Apr 21	88.62000 +0.12	91.68	88.22	88.98	309,868
28 Apr 21	88.50000 -3.30	93.60	88.00	92.32	702,706
27 Apr 21	91.80000 +0.62	91.84	90.44	91.10	273,761
26 Apr 21	91.18000 +1.32	91.42	89.80	89.94	189,937
23 Apr 21	89.86000 -0.76	91.58	89.38	90.80	212,863
22 Apr 21	90.62000 +0.28	91.32	90.50	90.74	196,593
21 Apr 21	90.34000 +1.34	91.06	88.92	89.20	179,547
20 Apr 21	89.00000 -2.12	91.16	88.62	91.12	275,068
19 Apr 21	91.12000 -0.64	93.26	91.12	91.76	169,351
16 Apr 21	91.76000 -0.80	92.80	91.64	92.64	150,328
15 Apr 21	92.56000 +1.26	92.82	91.40	91.50	198,881
14 Apr 21	91.30000 -0.70	92.58	91.18	92.36	213,504
13 Apr 21	92.00000 +0.28	92.68	91.68	92.00	178,543
12 Apr 21	91.72000 -0.58	93.38	90.60	93.04	238,415
09 Apr 21	92.30000 +2.12	94.36	90.74	91.00	415,427
08 Apr 21	90.18000 +3.72	90.98	86.72	86.72	435,962
07 Apr 21	86.46000 -0.32	87.08	86.10	86.88	141,243
06 Apr 21	86.78000 +1.86	87.28	84.80	85.92	249,770
01 Apr 21	84.92000 +1.38	85.28	83.38	83.96	207,750
31 Mar 21	83.54000 +1.22	83.88	81.82	82.32	298,905
30 Mar 21	82.32000 +1.02	82.40	81.02	81.56	187,899
29 Mar 21	81.30000 -1.00	83.12	81.26	82.50	209,427
26 Mar 21	82.30000 +0.94	82.62	80.32	80.74	309,535
25 Mar 21	81.36000 -2.66	83.70	80.80	83.28	442,125
24 Mar 21	84.02000 -1.48	85.82	84.02	85.14	208,697
23 Mar 21	85.50000 -0.84	86.62	85.26	86.26	258,596
22 Mar 21	86.34000 -1.84	87.94	86.34	87.94	267,436
19 Mar 21	88.18000 -1.88	89.70	87.54	89.04	384,968
18 Mar 21	90.06000 +1.16	90.80	88.68	89.20	236,957
17 Mar 21	88.90000 -0.18	89.22	88.16	88.96	197,573
16 Mar 21	89.08000 +1.12	89.74	88.10	88.54	224,812
15 Mar 21	87.96000 -0.14	89.60	87.34	88.38	201,752
12 Mar 21	88.10000 -0.82	89.46	88.06	88.68	182,874
11 Mar 21	88.92000 +2.00	89.08	86.82	87.30	248,330
10 Mar 21	86.92000 +0.16	88.24	86.06	86.76	251,639
09 Mar 21	86.76000 +2.08	88.18	84.84	84.86	376,916
08 Mar 21	84.68000 +1.02	84.88	81.84	84.02	369,941
05 Mar 21	83.66000 -1.06	85.76	83.40	83.70	396,260
04 Mar 21	84.72000 -1.78	86.48	83.50	85.96	211,158
03 Mar 21	86.50000 +0.46	86.72	85.24	86.32	290,964
02 Mar 21	86.04000 -2.70	88.90	85.94	88.74	385,861
01 Mar 21	88.74000 +0.76	90.34	88.10	89.68	217,573
26 Feb 21	87.98000 -0.76	89.68	87.80	88.14	330,241
25 Feb 21	88.74000 +3.38	90.14	85.88	86.00	471,985
24 Feb 21	85.36000 -1.80	88.12	82.86	83.80	707,766
23 Feb 21	87.16000 -0.76	88.62	85.42	87.92	278,521
22 Feb 21	87.92000 -1.12	88.72	87.42	88.72	342,317
19 Feb 21	89.04000 +1.54	89.52	87.66	87.76	272,771
18 Feb 21	87.50000 +1.64	88.00	85.52	85.64	314,422
17 Feb 21	85.86000 +0.10	86.34	84.92	85.42	319,298
16 Feb 21	85.76000 -0.90	86.86	85.66	86.76	194,651
15 Feb 21	86.66000 +1.20	87.10	85.48	85.96	141,214
12 Feb 21	85.46000 -0.20	86.20	84.88	85.50	170,050
11 Feb 21	85.66000 +3.30	86.04	83.44	83.44	288,455
10 Feb 21	82.36000 -1.90	84.78	82.26	84.60	278,041
09 Feb 21	84.26000 +0.30	84.84	83.78	83.94	258,247
08 Feb 21	83.96000 -0.92	85.26	83.54	85.00	192,993
05 Feb 21	84.88000 +1.24	85.40	83.70	83.94	263,956
04 Feb 21	83.64000 +0.58	84.10	82.28	82.96	190,281
03 Feb 21	83.06000 -0.14	83.92	82.46	83.88	234,546
02 Feb 21	83.20000 +1.70	83.50	81.58	81.90	293,536
01 Feb 21	81.50000 +0.72	83.20	81.12	81.38	305,869
29 Jan 21	80.78000 -1.00	81.22	79.64	81.22	299,598
28 Jan 21	81.78000 +1.36	82.80	78.72	79.62	387,359
27 Jan 21	80.42000 -2.44	82.94	78.94	82.94	457,928
26 Jan 21	82.86000 -0.70	82.88	80.10	81.02	531,439
25 Jan 21	83.56000 -1.58	85.20	83.02	85.14	361,377
22 Jan 21	85.14000 -2.52	89.28	84.54	88.02	364,739
21 Jan 21	87.66000 +1.16	88.20	86.42	86.96	250,111
20 Jan 21	86.50000 +0.28	87.92	86.26	86.58	227,491
19 Jan 21	86.22000 -3.18	89.98	86.22	89.98	365,945
18 Jan 21	89.40000 +1.46	89.62	87.00	87.00	164,236
15 Jan 21	87.94000 -1.20	88.80	86.54	88.70	432,633
14 Jan 21	89.14000 +0.72	90.48	88.86	89.24	322,421
13 Jan 21	88.42000 +1.82	89.14	86.32	87.42	362,718
12 Jan 21	86.60000 -1.30	88.38	86.54	88.02	180,978
11 Jan 21	87.90000 -0.70	88.84	86.94	88.14	204,040
08 Jan 21	88.60000 +0.36	89.56	88.18	88.78	326,120
07 Jan 21	88.24000 -2.20	91.10	88.20	90.78	299,560
06 Jan 21	90.44000 +0.24	90.72	89.24	90.50	364,756
05 Jan 21	90.20000 -1.18	91.26	89.40	90.48	340,612
04 Jan 21	91.38000 -0.90	93.44	90.08	93.20	351,188
30 Dec 20	92.28000 +0.36	92.56	91.82	91.88	102,243
29 Dec 20	91.92000 -0.02	93.40	91.84	92.38	170,193
28 Dec 20	91.94000 +1.44	92.50	90.72	91.56	143,075
23 Dec 20	90.50000 +0.44	90.80	89.32	90.50	177,637
22 Dec 20	90.06000 +2.52	90.20	87.90	88.00	203,039
21 Dec 20	87.54000 -1.98	88.60	85.28	88.60	241,407
18 Dec 20	89.52000 +1.06	89.62	88.40	88.66	477,931
17 Dec 20	88.46000 +2.64	89.10	86.80	86.82	311,700
16 Dec 20	85.82000 +1.64	85.98	84.60	85.00	257,105
15 Dec 20	84.18000 -0.26	86.00	83.12	84.64	419,317
14 Dec 20	84.44000 -2.08	87.10	84.44	87.08	436,796
11 Dec 20	86.52000 +0.04	87.14	84.26	86.42	356,886
10 Dec 20	86.48000 -0.88	87.66	85.48	87.20	299,943
09 Dec 20	87.36000 +0.36	87.94	86.02	87.26	239,203
08 Dec 20	87.00000 -0.56	87.88	86.76	87.50	230,478
07 Dec 20	87.56000 +1.14	87.76	85.38	85.98	192,069
04 Dec 20	86.42000 -0.74	87.08	85.52	86.76	218,176
03 Dec 20	87.16000 +2.62	87.16	84.12	84.66	389,244
02 Dec 20	84.54000 -0.06	85.40	83.80	84.30	221,565
01 Dec 20	84.60000 +1.24	85.04	83.12	84.00	227,639
30 Nov 20	83.36000 +1.24	84.28	81.44	81.84	465,649
27 Nov 20	82.12000 +0.00	82.52	81.14	81.88	211,097
26 Nov 20	82.12000 +0.18	82.30	81.64	82.16	113,225
25 Nov 20	81.94000 -0.50	83.28	81.74	82.84	213,525
24 Nov 20	82.44000 -1.92	84.96	82.04	84.88	269,102
23 Nov 20	84.36000 -0.26	85.98	84.36	85.10	207,532
20 Nov 20	84.62000 +0.66	84.86	83.04	83.50	200,110
19 Nov 20	83.96000 -0.86	86.12	83.76	84.54	303,194
18 Nov 20	84.82000 +1.98	84.82	82.10	82.70	280,566
17 Nov 20	82.84000 +0.60	83.26	81.90	83.08	191,282
16 Nov 20	82.24000 -0.24	83.26	81.94	82.82	235,364
13 Nov 20	82.48000 +1.14	82.48	81.26	81.40	352,533
12 Nov 20	81.34000 +1.16	82.24	79.52	79.82	352,446
11 Nov 20	80.18000 +0.34	81.14	78.86	79.46	278,751
10 Nov 20	79.84000 -4.56	85.50	79.12	84.14	483,853
09 Nov 20	84.40000 +4.50	84.64	80.88	81.92	590,983
06 Nov 20	79.90000 +0.12	80.42	78.66	79.68	218,940
05 Nov 20	79.78000 +2.08	80.66	78.16	78.16	296,052
04 Nov 20	77.70000 +2.20	77.70	74.38	74.90	298,441
03 Nov 20	75.50000 +0.28	76.86	75.50	76.28	371,197
02 Nov 20	75.22000 +0.18	75.62	74.26	75.18	302,888
30 Oct 20	75.04000 -1.12	76.50	74.80	75.22	327,499
29 Oct 20	76.16000 -0.40	78.04	76.10	76.78	365,689
28 Oct 20	76.56000 -2.98	78.08	74.08	74.98	622,639
27 Oct 20	79.54000 +0.12	79.62	78.24	79.36	436,564
26 Oct 20	79.42000 -2.58	82.04	79.42	80.74	349,068
23 Oct 20	82.00000 +1.54	82.72	81.50	81.94	301,226
22 Oct 20	80.46000 -0.44	81.90	79.66	80.18	341,291
21 Oct 20	80.90000 -0.50	82.22	80.08	81.50	249,260
20 Oct 20	81.40000 -0.20	82.40	80.28	81.66	348,806
19 Oct 20	81.60000 +1.76	81.74	79.98	79.98	282,174
16 Oct 20	79.84000 +0.54	81.12	79.84	80.68	330,540
15 Oct 20	79.30000 -2.94	82.08	78.58	81.64	463,799
14 Oct 20	82.24000 +0.48	82.36	81.24	81.80	358,774
13 Oct 20	81.76000 +1.96	81.76	79.76	80.10	531,839
12 Oct 20	79.80000 +1.78	79.90	78.02	78.22	307,496
09 Oct 20	78.02000 -0.06	79.64	77.72	78.48	586,982
08 Oct 20	78.08000 +0.80	78.78	77.08	78.04	1,321,139
07 Oct 20	77.28000 +0.04	78.22	75.82	76.66	713,310
06 Oct 20	77.24000 -0.86	77.36	74.90	75.20	1,286,574
05 Oct 20	78.10000 -1.28	80.52	77.82	79.90	251,390
02 Oct 20	79.38000 +0.20	79.84	78.28	78.48	259,183
01 Oct 20	79.18000 +2.32	79.18	77.12	77.50	318,091
30 Sep 20	76.86000 -0.06	77.26	75.72	76.12	221,996
29 Sep 20	76.92000 -0.76	78.40	76.36	77.64	237,648
28 Sep 20	77.68000 +0.90	78.00	76.48	77.90	310,950
25 Sep 20	76.78000 +0.68	77.22	74.52	76.82	246,095
24 Sep 20	76.10000 -1.84	77.76	76.10	77.34	282,544
23 Sep 20	77.94000 +3.06	79.40	77.32	77.50	547,664
22 Sep 20	74.88000 +1.34	75.16	73.98	73.98	291,693
21 Sep 20	73.54000 -1.90	75.32	72.98	75.02	322,522
18 Sep 20	75.44000 -0.46	76.72	75.44	75.76	493,874
17 Sep 20	75.90000 +0.60	76.14	73.72	74.68	320,982
16 Sep 20	75.30000 +0.76	77.20	75.08	75.10	336,033
15 Sep 20	74.54000 +0.10	75.62	74.54	74.80	271,551
14 Sep 20	74.44000 +1.58	75.24	73.34	73.48	355,841
11 Sep 20	72.86000 +1.12	73.36	71.72	71.86	401,544
10 Sep 20	71.74000 +1.46	72.12	70.24	70.24	249,209
09 Sep 20	70.28000 +0.76	70.88	69.32	69.48	254,412
08 Sep 20	69.52000 -0.02	70.22	67.96	70.22	277,702
07 Sep 20	69.54000 +1.20	70.30	68.66	68.66	185,321
04 Sep 20	68.34000 -2.38	71.26	68.28	69.74	262,355
03 Sep 20	70.72000 -0.40	73.62	70.34	71.68	332,352
02 Sep 20	71.12000 +1.72	71.64	69.76	69.86	251,384
01 Sep 20	69.40000 +0.22	70.10	68.58	69.64	190,346
31 Aug 20	69.18000 -0.24	70.66	69.18	69.76	172,372
28 Aug 20	69.42000 -0.70	70.24	69.22	69.82	132,597
27 Aug 20	70.12000 -1.08	71.30	70.00	71.30	123,671
26 Aug 20	71.20000 +1.06	71.30	69.58	70.00	116,252
25 Aug 20	70.14000 +0.34	70.52	69.94	70.30	114,812
24 Aug 20	69.80000 +0.68	70.38	69.42	69.66	146,099
21 Aug 20	69.12000 +0.04	69.82	68.10	69.40	139,764
20 Aug 20	69.08000 -0.42	69.74	68.46	68.52	131,667
19 Aug 20	69.50000 -0.94	70.56	69.50	70.26	181,205
18 Aug 20	70.44000 +0.26	71.32	69.34	69.82	168,603
17 Aug 20	70.18000 +0.70	70.34	68.86	69.40	134,939
14 Aug 20	69.48000 -1.70	71.18	69.14	71.18	157,512
13 Aug 20	71.18000 +1.84	72.00	69.12	69.12	274,669
12 Aug 20	69.34000 +0.18	69.54	67.90	69.02	216,318
11 Aug 20	69.16000 +1.36	69.82	68.36	68.44	236,264
10 Aug 20	67.80000 +0.86	67.80	66.16	67.14	254,958
07 Aug 20	66.94000 +1.24	66.94	64.66	65.54	227,560
06 Aug 20	65.70000 -0.24	67.16	65.46	66.08	489,499
05 Aug 20	65.94000 +1.66	66.08	64.00	64.76	446,725
04 Aug 20	64.28000 -2.06	67.00	63.30	66.50	253,044
03 Aug 20	66.34000 +0.50	66.74	65.46	65.94	143,911
31 Jul 20	65.84000 -0.64	67.18	65.22	66.40	306,131
30 Jul 20	66.48000 -1.80	70.28	65.90	68.84	346,784
29 Jul 20	68.28000 +1.44	69.80	65.96	66.30	496,614
28 Jul 20	66.84000 -0.42	67.20	66.00	66.96	260,894
27 Jul 20	67.26000 +0.78	67.36	65.78	66.60	239,643
24 Jul 20	66.48000 -2.02	67.86	66.48	67.64	195,797
23 Jul 20	68.50000 +0.42	69.00	68.06	68.46	169,928
22 Jul 20	68.08000 -0.60	68.60	67.32	68.30	213,324
21 Jul 20	68.68000 +1.70	69.56	67.76	67.80	291,115
20 Jul 20	66.98000 +0.02	67.20	65.82	66.66	153,785
17 Jul 20	66.96000 +0.48	67.82	66.44	66.44	203,666
16 Jul 20	66.48000 -0.72	67.54	66.28	66.80	196,517
15 Jul 20	67.20000 +0.10	68.32	67.16	67.80	346,264
14 Jul 20	67.10000 -0.66	67.26	65.50	66.90	335,733
13 Jul 20	67.76000 +0.06	68.98	67.52	68.84	284,611
10 Jul 20	67.70000 -1.42	68.82	67.26	68.72	212,160
09 Jul 20	69.12000 +0.40	70.26	68.76	69.12	238,371
08 Jul 20	68.72000 -1.10	69.38	68.08	69.22	213,923
07 Jul 20	69.82000 -1.74	71.06	69.16	70.44	256,270
06 Jul 20	71.56000 +1.46	72.26	70.70	71.28	287,963
03 Jul 20	70.10000 -0.40	70.64	69.66	70.52	162,136
02 Jul 20	70.50000 +0.84	71.50	69.70	69.92	276,734
01 Jul 20	69.66000 +0.84	70.42	68.14	68.26	340,802
30 Jun 20	68.82000 +1.14	68.82	67.60	67.86	277,816
29 Jun 20	67.68000 +0.18	68.06	66.74	67.26	263,881
26 Jun 20	67.50000 -1.52	69.54	67.26	68.90	316,317
25 Jun 20	69.02000 +1.46	69.82	67.04	67.28	287,591
24 Jun 20	67.56000 -2.22	69.98	67.54	69.88	244,080
23 Jun 20	69.78000 +1.56	70.42	68.52	68.52	275,925
22 Jun 20	68.22000 -0.38	68.54	67.32	67.60	181,243
19 Jun 20	68.60000 +1.04	69.04	67.40	67.74	708,068
18 Jun 20	67.56000 -1.48	68.80	67.02	68.00	918,142
17 Jun 20	69.04000 +0.60	69.78	68.10	68.60	324,860
16 Jun 20	68.44000 +2.16	69.60	66.96	68.18	373,258
15 Jun 20	66.28000 +0.68	66.98	63.50	63.50	519,196
12 Jun 20	65.60000 +0.08	67.20	63.84	64.54	379,595
11 Jun 20	65.52000 -1.84	67.24	65.00	65.82	410,662
10 Jun 20	67.36000 -0.58	68.90	67.00	67.90	279,263
09 Jun 20	67.94000 -2.52	70.86	67.48	70.80	588,966
08 Jun 20	70.46000 -1.68	71.58	69.34	71.56	390,248
05 Jun 20	72.14000 +2.68	72.32	69.50	70.00	417,945
04 Jun 20	69.46000 +0.46	70.54	68.10	68.96	444,244
03 Jun 20	69.00000 +3.18	69.24	66.18	66.82	510,958
02 Jun 20	65.82000 +1.64	66.54	64.90	65.56	378,398
29 May 20	64.18000 -0.40	65.18	62.64	63.66	744,660
28 May 20	64.58000 +2.44	64.80	62.22	62.50	399,314
27 May 20	62.14000 -0.66	63.48	61.16	63.10	667,150
26 May 20	62.80000 +1.88	63.70	61.28	61.28	286,076
25 May 20	60.92000 +0.58	61.32	60.42	61.20	142,434
22 May 20	60.34000 +0.12	60.72	59.20	59.48	292,738
21 May 20	60.22000 -0.88	61.38	59.48	60.86	291,808
20 May 20	61.10000 -0.28	61.76	60.42	61.44	260,272
19 May 20	61.38000 +0.66	61.90	59.86	61.38	555,718
18 May 20	60.72000 +1.32	61.00	59.42	60.00	461,504
15 May 20	59.40000 +2.24	59.40	57.58	57.60	590,807
14 May 20	57.16000 -0.74	58.26	55.04	57.50	664,021
13 May 20	57.90000 -2.10	59.50	57.78	59.46	613,599
12 May 20	60.00000 +1.72	60.16	57.38	58.32	499,961
11 May 20	58.28000 -1.82	60.72	57.70	60.54	681,924
08 May 20	60.10000 +0.84	60.50	59.34	59.34	550,161
07 May 20	59.26000 +4.46	60.52	54.90	55.90	780,952
06 May 20	54.80000 -0.24	55.68	54.02	55.48	380,724
05 May 20	55.04000 +1.56	55.04	53.32	54.74	358,168
04 May 20	53.48000 -3.90	55.98	53.32	55.72	399,525
30 Apr 20	57.38000 -0.72	59.36	56.56	58.50	561,882
29 Apr 20	58.10000 +2.98	58.32	54.44	55.12	441,355
28 Apr 20	55.12000 -0.18	56.24	54.50	55.88	495,021
27 Apr 20	55.30000 +2.32	55.68	52.06	53.24	417,449
24 Apr 20	52.98000 -1.04	53.80	52.38	53.02	483,654
23 Apr 20	54.02000 +0.22	54.54	52.62	53.60	394,031
22 Apr 20	53.80000 -0.40	54.94	53.14	54.60	486,823
21 Apr 20	54.20000 -2.92	57.26	54.20	56.16	400,173
20 Apr 20	57.12000 -0.42	58.32	55.96	58.10	319,828
17 Apr 20	57.54000 +2.26	58.44	56.40	56.92	591,168
16 Apr 20	55.28000 -1.18	58.12	54.58	57.92	410,679
15 Apr 20	56.46000 -2.04	59.18	56.16	58.50	593,904
14 Apr 20	58.50000 +1.00	59.86	57.00	59.30	435,709
09 Apr 20	57.50000 +3.14	58.02	55.80	55.80	687,029
08 Apr 20	54.36000 +0.86	54.54	52.36	53.02	583,259
07 Apr 20	53.50000 +2.90	55.40	51.90	52.68	505,279
06 Apr 20	50.60000 +2.91	51.44	47.69	49.20	881,551
03 Apr 20	47.69000 -3.67	52.36	47.69	52.00	793,471
02 Apr 20	51.36000 -1.32	53.16	50.56	52.66	739,030
01 Apr 20	52.68000 -1.72	54.28	51.20	52.24	563,243
31 Mar 20	54.40000 +0.25	56.70	53.05	55.10	539,778
30 Mar 20	54.15000 -1.80	57.15	52.25	56.60	798,040
27 Mar 20	55.95000 -1.20	57.75	54.25	55.75	418,910
26 Mar 20	57.15000 +0.75	57.15	53.40	55.40	416,416
25 Mar 20	56.40000 +6.66	57.90	52.10	53.00	954,667
24 Mar 20	49.74000 +5.42	49.74	46.58	48.74	587,339
23 Mar 20	44.32000 -2.54	46.86	43.94	44.84	746,098
20 Mar 20	46.86000 +3.38	48.50	45.54	45.80	830,026
19 Mar 20	43.48000 +1.34	44.72	40.00	40.40	784,434
18 Mar 20	42.14000 -6.26	47.46	41.66	47.00	895,506
17 Mar 20	48.40000 -1.40	52.00	45.14	51.05	1,011,321
16 Mar 20	49.80000 +1.30	51.25	42.72	44.46	1,299,560
13 Mar 20	48.50000 +0.36	52.70	47.04	49.26	1,186,659
12 Mar 20	48.14000 -7.86	52.70	47.80	52.20	1,066,277
11 Mar 20	56.00000 -2.65	58.10	55.15	58.00	1,432,349
10 Mar 20	58.65000 -0.85	62.95	58.25	60.10	1,061,248
09 Mar 20	59.50000 -4.75	62.40	57.20	57.80	876,682
06 Mar 20	64.25000 -2.80	65.25	62.25	64.75	1,088,529
05 Mar 20	67.05000 -3.50	71.25	67.05	70.75	730,163
04 Mar 20	70.55000 +0.15	71.70	69.15	70.50	450,623
03 Mar 20	70.40000 +2.35	71.85	68.40	69.45	1,191,269
02 Mar 20	68.05000 -1.15	71.35	67.15	70.30	692,287
28 Feb 20	69.20000 -1.70	70.35	67.90	68.05	888,148
27 Feb 20	70.90000 -3.55	73.10	69.85	73.00	925,148
26 Feb 20	74.45000 -0.10	75.40	70.85	73.85	715,121
25 Feb 20	74.55000 -0.45	75.90	73.35	75.00	654,523
24 Feb 20	75.00000 -4.75	77.40	74.25	76.20	652,448
21 Feb 20	79.75000 -0.70	81.10	79.45	79.95	554,344
20 Feb 20	80.45000 +0.35	84.30	80.45	81.20	866,611
19 Feb 20	80.10000 +8.15	81.00	69.75	71.60	1,197,284
18 Feb 20	71.95000 -0.45	72.40	71.60	71.80	295,910
17 Feb 20	72.40000 +0.45	72.90	71.85	71.95	226,631
14 Feb 20	71.95000 -0.90	73.25	71.90	72.80	237,116
13 Feb 20	72.85000 +0.60	73.15	71.60	71.90	375,954
12 Feb 20	72.25000 +1.50	72.60	70.75	70.90	351,064
11 Feb 20	70.75000 -0.55	72.50	70.70	71.65	405,533
10 Feb 20	71.30000 +0.40	71.30	70.35	70.60	293,782
07 Feb 20	70.90000 -1.00	72.25	70.50	71.90	509,266
06 Feb 20	71.90000 -1.50	73.90	71.90	73.90	507,529
05 Feb 20	73.40000 -0.50	74.05	72.85	73.50	444,271
04 Feb 20	73.90000 +2.25	73.90	71.80	72.10	408,168
03 Feb 20	71.65000 -0.75	72.65	70.80	72.05	557,021
31 Jan 20	72.40000 -1.15	74.05	72.25	73.55	403,016
30 Jan 20	73.55000 -0.80	74.55	73.10	73.50	429,718
29 Jan 20	74.35000 -0.95	75.55	74.15	75.25	368,955
28 Jan 20	75.30000 -0.20	76.00	72.75	75.50	591,768
27 Jan 20	75.50000 -2.60	77.40	74.95	77.40	618,879
24 Jan 20	78.10000 +0.95	78.60	77.70	77.90	225,025
23 Jan 20	77.15000 -1.25	78.70	77.10	78.50	477,977
22 Jan 20	78.40000 +1.30	79.00	77.35	77.40	344,120
21 Jan 20	77.10000 +0.70	77.40	75.55	76.00	543,461
20 Jan 20	76.40000 +0.30	77.20	76.00	76.45	258,275
17 Jan 20	76.10000 -0.20	77.10	76.10	76.80	353,754
16 Jan 20	76.30000 +0.30	77.25	76.15	76.80	410,674
15 Jan 20	76.00000 +0.60	76.65	75.60	75.70	463,742
14 Jan 20	75.40000 +2.00	75.60	73.40	73.75	507,784
13 Jan 20	73.40000 +1.05	74.45	72.65	72.95	410,012
10 Jan 20	72.35000 -0.45	73.30	71.85	73.00	284,133
09 Jan 20	72.80000 +0.60	73.30	72.10	72.50	426,887
08 Jan 20	72.20000 +0.70	72.55	70.75	71.10	386,588
07 Jan 20	71.50000 +1.40	72.15	70.20	70.25	494,688
06 Jan 20	70.10000 +1.90	70.10	67.35	67.80	433,827
03 Jan 20	68.20000 +1.00	68.35	67.05	67.10	385,579
02 Jan 20	67.20000 -1.15	68.80	66.80	68.05	666,781
30 Dec 19	68.35000 -0.80	69.40	68.10	69.10	120,220
27 Dec 19	69.15000 +0.55	69.35	68.30	68.85	192,509
23 Dec 19	68.60000 -0.40	69.05	68.25	68.95	172,703
20 Dec 19	69.00000 +2.15	69.00	66.75	66.75	555,402
19 Dec 19	66.85000 -0.20	67.40	66.55	67.00	257,810
18 Dec 19	67.05000 -0.50	67.70	66.60	67.25	344,052
17 Dec 19	67.55000 +1.05	67.65	65.70	66.30	378,326
16 Dec 19	66.50000 +0.40	67.20	66.25	66.35	359,649
13 Dec 19	66.10000 -0.80	67.70	65.45	67.70	582,453
12 Dec 19	66.90000 -0.35	68.45	66.90	67.70	457,562
11 Dec 19	67.25000 +0.40	68.10	66.80	67.05	461,134
10 Dec 19	66.85000 +0.30	67.05	65.40	66.50	452,642
09 Dec 19	66.55000 -1.45	68.35	66.50	68.05	315,153
06 Dec 19	68.00000 +0.35	69.10	67.55	68.00	259,209
05 Dec 19	67.65000 -0.75	68.30	67.10	67.95	550,777
04 Dec 19	68.40000 +1.15	68.90	67.00	67.00	237,063
03 Dec 19	67.25000 +0.20	68.05	66.85	67.10	352,580
02 Dec 19	67.05000 -1.15	69.40	66.75	68.80	454,695
29 Nov 19	68.20000 -1.25	69.40	68.10	69.05	268,986
28 Nov 19	69.45000 -0.75	70.30	69.05	70.30	152,700
27 Nov 19	70.20000 +0.50	70.55	69.40	69.75	315,538
26 Nov 19	69.70000 +1.50	69.70	68.00	68.40	642,668
25 Nov 19	68.20000 +1.70	68.35	66.95	67.00	266,690
22 Nov 19	66.50000 -0.60	67.65	66.40	67.10	377,799
21 Nov 19	67.10000 -0.45	67.45	66.35	67.25	232,855
20 Nov 19	67.55000 +0.20	67.80	66.75	67.10	354,824
19 Nov 19	67.35000 -0.10	68.30	66.95	67.70	253,149
18 Nov 19	67.45000 +0.00	68.40	66.80	67.45	302,916
15 Nov 19	67.45000 +0.90	67.65	66.20	66.85	243,237
14 Nov 19	66.55000 -0.90	67.15	65.50	66.55	323,816
13 Nov 19	67.45000 +1.10	67.65	65.70	66.00	276,322
12 Nov 19	66.35000 -0.55	67.10	65.90	67.10	290,258
11 Nov 19	66.90000 +0.20	67.05	66.15	66.50	238,151
08 Nov 19	66.70000 -0.90	67.40	66.00	67.30	397,347
07 Nov 19	67.60000 +1.90	67.75	66.30	66.50	342,400
06 Nov 19	65.70000 -1.00	66.70	65.70	66.50	456,622
05 Nov 19	66.70000 -1.10	68.10	66.35	67.85	425,305
04 Nov 19	67.80000 -0.20	68.80	67.50	68.80	325,322
01 Nov 19	68.00000 +0.55	68.00	66.75	67.80	277,884
31 Oct 19	67.45000 -0.30	68.60	66.75	67.75	399,784
30 Oct 19	67.75000 +1.50	68.05	65.90	66.10	510,141
29 Oct 19	66.25000 -0.05	66.70	65.35	66.20	413,904
28 Oct 19	66.30000 +0.35	66.90	65.60	66.20	373,175
25 Oct 19	65.95000 -1.20	67.75	65.35	67.15	684,272
24 Oct 19	67.15000 -2.45	68.85	66.00	66.80	779,617
23 Oct 19	69.60000 -1.70	71.30	68.85	71.25	559,997
22 Oct 19	71.30000 +0.30	71.95	70.90	71.25	216,110
21 Oct 19	71.00000 +0.25	71.25	69.45	71.00	403,354
18 Oct 19	70.75000 -1.30	72.15	70.40	72.00	234,159
17 Oct 19	72.05000 +0.05	73.40	71.80	72.40	244,752
16 Oct 19	72.00000 -0.95	73.05	71.75	72.85	248,186
15 Oct 19	72.95000 +1.70	73.90	71.50	71.50	506,216
14 Oct 19	71.25000 -0.05	72.05	70.50	71.50	323,794
11 Oct 19	71.30000 +0.70	71.30	69.60	71.00	244,981
10 Oct 19	70.60000 -0.75	71.65	69.35	71.40	388,652
09 Oct 19	71.35000 +1.05	71.50	70.15	70.75	255,485
08 Oct 19	70.30000 -0.05	72.30	70.15	70.60	374,040
07 Oct 19	70.35000 +0.80	70.35	68.80	69.60	409,048
04 Oct 19	69.55000 +2.00	69.65	68.10	69.45	372,218
02 Oct 19	67.55000 -2.30	70.35	67.55	70.35	349,768
01 Oct 19	69.85000 -1.15	71.80	69.65	71.00	312,966
30 Sep 19	71.00000 +1.05	71.00	69.45	70.05	394,071
27 Sep 19	69.95000 +0.70	70.35	69.25	69.30	283,551
26 Sep 19	69.25000 +0.40	69.25	67.35	68.80	352,351
25 Sep 19	68.85000 -0.90	69.65	67.50	69.30	590,108
24 Sep 19	69.75000 +0.80	70.55	68.85	68.85	327,557
23 Sep 19	68.95000 -1.20	69.95	68.10	69.70	333,633
20 Sep 19	70.15000 +1.00	70.15	68.00	69.00	490,356
19 Sep 19	69.15000 +1.15	69.15	67.95	68.10	311,233
18 Sep 19	68.00000 -0.25	69.20	67.80	68.50	280,272
17 Sep 19	68.25000 +1.80	68.25	66.05	66.65	369,579
16 Sep 19	66.45000 -0.50	66.80	65.10	66.60	250,169
13 Sep 19	66.95000 -0.50	68.05	66.65	67.40	398,576
12 Sep 19	67.45000 +2.10	67.70	65.40	65.70	656,944
11 Sep 19	65.35000 -0.65	66.00	65.00	65.10	644,023
10 Sep 19	66.00000 -1.35	67.60	64.85	67.30	623,429
09 Sep 19	67.35000 -2.25	69.90	67.20	69.80	381,991
06 Sep 19	69.60000 +0.90	70.30	68.95	69.20	429,882
05 Sep 19	68.70000 +1.00	69.30	68.25	69.00	361,144
04 Sep 19	67.70000 -0.20	69.45	67.10	69.25	560,033
03 Sep 19	67.90000 -2.85	71.00	67.55	71.00	438,149
02 Sep 19	70.75000 +1.70	71.25	69.40	69.45	379,727
30 Aug 19	69.05000 -0.35	70.65	68.90	70.00	335,041
29 Aug 19	69.40000 +0.15	70.65	68.60	69.40	332,782
28 Aug 19	69.25000 +1.55	69.30	67.20	67.70	393,744
27 Aug 19	67.70000 +1.30	67.85	66.35	66.85	260,591
26 Aug 19	66.40000 +0.25	66.75	65.20	65.75	200,618
23 Aug 19	66.15000 -0.60	67.20	66.10	67.20	250,987
22 Aug 19	66.75000 -1.15	67.95	66.55	67.80	274,229
21 Aug 19	67.90000 +1.40	68.85	66.85	66.85	359,374
20 Aug 19	66.50000 +0.10	67.40	66.15	66.75	309,135
19 Aug 19	66.40000 +0.70	66.95	65.90	66.80	256,123
16 Aug 19	65.70000 +1.00	65.70	64.50	64.95	396,385
15 Aug 19	64.70000 -0.55	65.70	63.75	65.55	350,252
14 Aug 19	65.25000 -1.80	67.45	64.40	67.45	516,266
13 Aug 19	67.05000 +1.25	67.40	65.05	65.90	492,820
12 Aug 19	65.80000 +0.30	66.95	65.20	66.85	316,583
09 Aug 19	65.50000 -1.95	68.15	65.40	67.65	526,156
08 Aug 19	67.45000 +3.40	67.50	64.35	64.80	725,017
07 Aug 19	64.05000 +1.55	64.30	62.35	63.25	418,730
06 Aug 19	62.50000 +2.00	63.75	61.00	61.15	511,581
05 Aug 19	60.50000 -2.55	62.90	59.75	62.60	467,814
02 Aug 19	63.05000 -2.30	63.95	61.60	63.75	544,493
01 Aug 19	65.35000 +2.10	66.00	63.25	63.50	600,764
31 Jul 19	63.25000 +4.90	63.65	60.20	61.75	752,073
30 Jul 19	58.35000 -1.60	60.15	58.00	59.55	425,194
29 Jul 19	59.95000 -0.75	60.95	59.95	60.85	196,717
26 Jul 19	60.70000 +1.05	60.85	59.45	59.65	257,859
25 Jul 19	59.65000 -0.10	61.00	59.65	60.05	277,116
24 Jul 19	59.75000 -0.40	60.30	59.50	60.15	215,713
23 Jul 19	60.15000 -0.45	60.95	59.00	60.75	344,855
22 Jul 19	60.60000 +0.50	60.85	60.10	60.45	224,230
19 Jul 19	60.10000 +0.60	60.70	59.90	60.20	248,192
18 Jul 19	59.50000 -0.20	59.85	58.85	59.05	247,980
17 Jul 19	59.70000 +0.25	60.25	59.35	59.40	232,160
16 Jul 19	59.45000 +0.15	59.85	59.35	59.50	192,407
15 Jul 19	59.30000 -0.90	60.80	59.05	60.25	348,784
12 Jul 19	60.20000 +0.45	60.20	59.30	59.85	249,351
11 Jul 19	59.75000 +0.25	60.25	59.35	59.90	303,924
10 Jul 19	59.50000 -0.75	60.30	59.30	60.30	187,663
09 Jul 19	60.25000 +0.55	60.25	58.95	59.60	320,449
08 Jul 19	59.70000 +0.55	59.80	59.10	59.25	291,600
05 Jul 19	59.15000 -0.45	59.80	58.75	59.35	208,773
04 Jul 19	59.60000 -0.15	60.45	58.25	60.25	193,300
03 Jul 19	59.75000 +0.45	60.20	59.35	59.45	267,891
02 Jul 19	59.30000 +0.75	59.55	58.55	58.85	324,129
01 Jul 19	58.55000 -0.10	59.75	58.20	59.65	257,756
28 Jun 19	58.65000 +1.45	58.70	56.70	56.90	439,399
27 Jun 19	57.20000 +0.20	57.45	56.45	57.30	333,755
26 Jun 19	57.00000 +0.35	57.60	56.80	57.00	285,612
25 Jun 19	56.65000 +0.45	57.50	56.30	56.30	436,683
24 Jun 19	56.20000 +0.60	56.35	55.50	55.70	245,359
21 Jun 19	55.60000 -0.45	56.15	54.80	55.90	717,349
20 Jun 19	56.05000 +1.15	56.55	55.05	55.25	301,897
19 Jun 19	54.90000 -1.15	56.30	54.55	56.20	375,321
18 Jun 19	56.05000 +1.50	56.10	54.15	54.75	333,472
17 Jun 19	54.55000 +0.10	54.90	53.85	54.90	282,350
14 Jun 19	54.45000 +0.95	54.80	53.50	53.50	342,631
13 Jun 19	53.50000 -0.45	54.30	53.35	54.00	295,188
12 Jun 19	53.95000 -0.95	54.65	53.25	54.50	456,077
11 Jun 19	54.90000 -502.10	56.75	54.15	56.65	386,312
07 Jun 19	557.00000 +16.00	562.00	543.00	548.00	512,390
06 Jun 19	541.00000 +4.00	546.00	530.00	535.50	372,770
05 Jun 19	537.00000 +12.00	537.00	522.00	523.00	413,410
04 Jun 19	525.00000 +3.50	526.50	510.50	514.50	394,320
03 Jun 19	521.50000 +1.00	522.00	512.00	517.00	466,310
31 May 19	520.50000 -5.50	521.00	506.50	521.00	671,530
30 May 19	526.00000 -4.50	533.00	523.50	531.00	282,170
29 May 19	530.50000 -21.00	547.00	529.00	546.00	411,710
28 May 19	551.50000 -2.00	556.50	549.50	550.00	357,590
27 May 19	553.50000 +8.00	553.50	545.00	548.00	150,490
24 May 19	545.50000 +3.00	547.50	541.50	542.00	223,070
23 May 19	542.50000 -15.50	552.50	540.00	550.50	343,930
22 May 19	558.00000 +12.00	561.00	550.50	555.00	370,440
21 May 19	546.00000 +10.50	547.50	533.00	536.50	225,330
20 May 19	535.50000 -20.00	558.00	533.00	558.00	239,920
17 May 19	555.50000 +13.50	557.50	539.50	543.50	446,530
16 May 19	542.00000 -7.00	553.50	539.50	552.00	380,930
15 May 19	549.00000 +5.00	551.00	540.00	546.00	337,950
14 May 19	544.00000 +12.50	544.50	532.50	533.50	364,680
13 May 19	531.50000 -22.00	557.50	531.50	557.50	419,150
10 May 19	553.50000 +1.50	560.00	550.50	550.50	256,150
09 May 19	552.00000 -1.50	559.00	548.00	551.00	348,720
08 May 19	553.50000 +4.50	554.00	547.00	547.00	289,800
07 May 19	549.00000 -2.00	559.00	547.50	550.50	408,940
06 May 19	551.00000 -12.00	554.50	546.50	548.50	210,590
03 May 19	563.00000 +15.00	564.50	546.00	546.00	338,990
02 May 19	548.00000 -3.50	557.00	540.50	555.50	553,460
30 Apr 19	551.50000 -16.00	566.00	551.50	563.00	552,660
29 Apr 19	567.50000 +22.00	567.50	545.00	549.50	595,140
26 Apr 19	545.50000 +16.50	545.50	521.50	525.00	742,260
25 Apr 19	529.00000 -9.00	537.00	529.00	534.50	405,030
24 Apr 19	538.00000 +1.50	541.50	536.50	537.50	345,600
23 Apr 19	536.50000 -8.00	543.50	532.50	543.50	419,380
18 Apr 19	544.50000 -2.00	545.00	539.00	543.50	264,850
17 Apr 19	546.50000 +2.50	547.50	541.50	546.50	294,570
16 Apr 19	544.00000 -6.00	554.50	543.50	549.50	745,830
15 Apr 19	550.00000 +8.50	550.00	537.00	542.00	436,070
12 Apr 19	541.50000 +7.00	544.00	534.00	536.00	520,910
11 Apr 19	534.50000 +5.50	539.00	527.50	532.00	363,130
10 Apr 19	529.00000 +2.50	530.50	525.50	526.00	580,940
09 Apr 19	526.50000 -11.00	538.00	523.50	538.00	411,520
08 Apr 19	537.50000 -6.00	544.50	533.00	544.50	383,850
05 Apr 19	543.50000 +8.00	545.50	533.00	538.50	396,600
04 Apr 19	535.50000 +2.50	538.00	530.50	532.50	309,030
03 Apr 19	533.00000 +6.00	535.50	528.00	530.50	281,120
02 Apr 19	527.00000 +1.00	533.50	522.00	526.00	324,350
01 Apr 19	526.00000 +9.00	526.50	518.50	519.50	358,130
29 Mar 19	517.00000 -1.00	520.00	515.00	519.00	236,570
28 Mar 19	518.00000 +6.00	518.00	510.00	510.00	177,430
27 Mar 19	512.00000 -1.00	513.00	509.00	510.00	189,270
26 Mar 19	513.00000 +9.00	515.00	508.00	508.00	329,830
25 Mar 19	504.00000 +4.50	506.00	492.00	496.50	207,270
22 Mar 19	499.50000 -0.50	504.00	496.50	504.00	284,550
21 Mar 19	500.00000 +1.50	502.00	492.50	499.00	212,590
20 Mar 19	498.50000 -2.50	520.00	498.50	515.00	438,040
19 Mar 19	501.00000 -1.00	514.00	499.50	506.00	472,180
18 Mar 19	502.00000 -13.00	516.00	501.00	515.00	291,840
15 Mar 19	515.00000 -3.00	517.00	509.00	517.00	454,660
14 Mar 19	518.00000 +16.00	519.00	502.00	504.00	475,720
13 Mar 19	502.00000 +6.00	504.00	486.50	492.00	383,100
12 Mar 19	496.00000 +2.50	500.00	494.50	496.50	311,140
11 Mar 19	493.50000 +4.50	498.00	488.50	490.00	292,020
08 Mar 19	489.00000 +2.00	497.50	480.00	490.50	382,060
07 Mar 19	487.00000 -4.50	494.00	484.50	489.50	359,720
06 Mar 19	491.50000 +2.00	498.00	489.00	489.50	488,640
05 Mar 19	489.50000 -3.00	493.50	483.50	493.50	570,610
04 Mar 19	492.50000 -8.50	510.00	491.50	504.00	534,990
01 Mar 19	501.00000 +5.50	506.00	497.50	500.00	482,530
28 Feb 19	495.50000 +13.50	496.00	480.50	480.50	600,380
27 Feb 19	482.00000 -0.50	482.50	475.50	482.00	298,630
26 Feb 19	482.50000 +2.00	484.50	475.50	478.50	372,160
25 Feb 19	480.50000 +1.00	487.50	466.00	480.00	703,330
22 Feb 19	479.50000 +11.50	479.50	465.50	468.50	557,770
21 Feb 19	468.00000 +9.00	471.50	457.50	458.50	560,000
20 Feb 19	459.00000 -0.50	469.50	456.00	460.00	510,940
19 Feb 19	459.50000 +1.00	463.00	456.50	460.00	389,890
18 Feb 19	458.50000 +16.00	461.50	439.00	443.50	533,760
15 Feb 19	442.50000 -8.50	453.50	437.00	450.50	1,250,120
14 Feb 19	451.00000 -30.50	490.00	439.50	485.00	1,862,030
13 Feb 19	481.50000 +2.00	490.00	480.00	483.00	550,520
12 Feb 19	479.50000 +4.00	488.00	477.50	480.00	384,190
11 Feb 19	475.50000 +4.00	482.50	469.00	470.00	381,420
08 Feb 19	471.50000 -2.00	473.00	464.50	471.00	374,500
07 Feb 19	473.50000 -7.50	484.00	473.50	478.50	446,730
06 Feb 19	481.00000 -1.50	485.50	471.50	480.50	434,430
05 Feb 19	482.50000 +2.00	487.00	476.50	483.00	426,670
04 Feb 19	480.50000 -0.50	485.00	476.00	482.00	316,270
01 Feb 19	481.00000 -5.50	497.50	479.50	488.00	602,460
31 Jan 19	486.50000 +2.50	489.00	482.50	485.00	526,240
30 Jan 19	484.00000 +1.00	488.00	480.50	484.00	314,690
29 Jan 19	483.00000 +1.50	488.00	476.00	477.50	392,580
28 Jan 19	481.50000 +1.50	485.00	477.50	480.00	290,740
25 Jan 19	480.00000 +2.50	487.00	478.00	479.00	334,520
24 Jan 19	477.50000 -12.00	487.50	472.50	486.50	503,260
23 Jan 19	489.50000 +2.50	491.00	482.50	485.00	289,710
22 Jan 19	487.00000 +6.00	491.50	477.00	479.50	310,670
21 Jan 19	481.00000 +9.00	483.50	471.50	475.00	296,480
18 Jan 19	472.00000 +10.50	473.50	461.50	465.00	455,490
17 Jan 19	461.50000 +5.50	462.00	451.50	453.00	357,490
16 Jan 19	456.00000 -1.00	460.00	453.50	455.00	237,050
15 Jan 19	457.00000 -2.50	461.00	456.00	460.00	228,540
14 Jan 19	459.50000 -5.50	463.00	452.00	460.50	197,040
11 Jan 19	465.00000 +5.50	468.50	458.50	461.00	391,920
10 Jan 19	459.50000 +1.00	466.50	456.00	457.00	350,530
09 Jan 19	458.50000 +13.50	470.00	448.50	448.50	741,560
08 Jan 19	445.00000 +2.50	455.00	443.00	444.50	371,190
07 Jan 19	442.50000 -7.00	454.00	436.00	454.00	299,950
04 Jan 19	449.50000 +19.50	450.00	427.50	430.00	424,480
03 Jan 19	430.00000 -4.00	433.00	420.00	429.00	340,270
02 Jan 19	434.00000 +7.00	438.50	416.50	430.00	373,340
28 Dec 18	427.00000 +14.00	427.00	410.50	417.50	199,540
27 Dec 18	413.00000 -5.00	421.50	407.50	418.00	249,260
21 Dec 18	418.00000 +9.50	427.50	408.00	410.00	766,520
20 Dec 18	408.50000 -7.50	415.00	403.50	411.50	415,590
19 Dec 18	416.00000 +3.00	425.50	413.50	413.50	421,290
18 Dec 18	413.00000 -11.50	430.00	413.00	427.50	690,290
17 Dec 18	424.50000 -32.00	461.50	422.50	460.00	732,400
14 Dec 18	456.50000 -13.50	465.50	453.50	465.50	374,800
13 Dec 18	470.00000 +13.00	473.00	447.00	458.00	552,700
12 Dec 18	457.00000 +0.50	460.50	448.00	454.00	363,780
11 Dec 18	456.50000 +12.00	458.50	441.50	444.00	490,860
10 Dec 18	444.50000 -9.50	453.00	442.50	452.00	315,190
07 Dec 18	454.00000 +3.50	464.00	453.00	453.00	347,010
06 Dec 18	450.50000 -9.50	463.00	449.00	454.00	412,960
05 Dec 18	460.00000 -2.50	464.00	454.50	458.00	258,200
04 Dec 18	462.50000 +16.00	469.00	443.00	446.00	540,170
03 Dec 18	446.50000 +3.50	459.50	441.50	450.50	313,170
30 Nov 18	443.00000 -5.50	450.00	435.50	446.00	501,760
29 Nov 18	448.50000 -5.50	462.50	448.50	457.50	377,050
28 Nov 18	454.00000 -2.00	459.00	447.50	455.00	262,400
27 Nov 18	456.00000 +1.00	458.00	446.50	456.50	371,960
26 Nov 18	455.00000 +3.50	456.50	445.00	454.00	394,560
23 Nov 18	451.50000 +7.00	452.00	436.00	444.50	416,410
22 Nov 18	444.50000 -2.00	448.00	438.50	446.50	220,740
21 Nov 18	446.50000 +13.50	450.00	434.00	439.50	443,300
20 Nov 18	433.00000 -7.00	436.50	420.50	434.00	592,860
19 Nov 18	440.00000 -12.00	454.50	437.00	454.50	242,510
16 Nov 18	452.00000 +2.50	457.50	441.50	448.50	335,550
15 Nov 18	449.50000 -1.00	457.00	444.00	455.00	412,260
14 Nov 18	450.50000 +5.50	469.50	449.00	467.50	621,080
13 Nov 18	445.00000 +8.00	450.00	440.00	441.00	388,490
12 Nov 18	437.00000 -10.00	451.00	436.50	450.00	300,750
09 Nov 18	447.00000 -6.00	454.50	443.00	450.00	273,950
08 Nov 18	453.00000 -4.00	460.00	447.50	458.00	319,910
07 Nov 18	457.00000 -9.00	468.50	453.00	468.00	519,660
06 Nov 18	466.00000 +6.50	471.00	457.00	460.00	391,460
05 Nov 18	459.50000 +0.00	463.00	455.00	461.50	373,750
02 Nov 18	459.50000 +13.00	470.00	453.00	453.00	508,210
01 Nov 18	446.50000 -7.50	460.50	436.50	452.50	330,020
31 Oct 18	454.00000 +8.50	473.50	448.00	448.50	617,150
30 Oct 18	445.50000 -1.00	449.00	435.00	448.00	422,720
29 Oct 18	446.50000 +10.00	448.50	433.50	435.00	398,470
26 Oct 18	436.50000 -7.50	452.00	432.50	440.50	817,150
25 Oct 18	444.00000 +40.00	445.00	423.00	435.00	1,072,140
24 Oct 18	404.00000 +5.50	420.50	401.50	403.00	745,390
23 Oct 18	398.50000 -20.00	419.00	391.50	417.00	566,310
22 Oct 18	418.50000 -5.50	432.00	417.00	425.00	422,870
19 Oct 18	424.00000 -3.00	432.50	422.00	425.00	557,080
18 Oct 18	427.00000 +7.00	434.00	415.00	419.50	644,970
17 Oct 18	420.00000 -1.50	433.50	418.50	424.00	546,380
16 Oct 18	421.50000 +10.00	423.50	410.00	413.00	576,230
15 Oct 18	411.50000 -3.50	419.00	402.00	416.00	502,100
12 Oct 18	415.00000 -1.00	423.50	409.00	421.50	765,750
11 Oct 18	416.00000 +4.50	423.50	399.00	402.50	930,950
10 Oct 18	411.50000 -32.50	450.00	411.00	443.50	1,072,610
09 Oct 18	444.00000 +19.50	449.50	423.50	425.00	865,070
08 Oct 18	424.50000 -1.00	425.50	414.50	421.50	528,200
05 Oct 18	425.50000 -3.50	432.00	421.00	431.50	598,750
04 Oct 18	429.00000 -11.00	445.00	419.50	444.00	789,950
02 Oct 18	440.00000 +1.50	442.00	431.50	437.50	360,650
01 Oct 18	438.50000 +13.50	440.50	424.00	424.50	286,840
28 Sep 18	425.00000 +1.00	427.50	422.00	426.50	408,370
27 Sep 18	424.00000 -1.50	430.00	419.50	425.00	267,030
26 Sep 18	425.50000 -3.50	435.00	424.50	425.50	484,690
25 Sep 18	429.00000 +10.00	430.00	417.00	418.00	427,900
24 Sep 18	419.00000 +1.50	427.00	416.00	416.50	490,740
21 Sep 18	417.50000 -4.50	429.00	416.50	421.50	1,476,440
20 Sep 18	422.00000 -6.50	428.00	416.50	427.00	362,110
19 Sep 18	428.50000 +3.50	431.50	425.50	426.50	283,120
18 Sep 18	425.00000 +2.00	427.50	420.50	422.00	300,110
17 Sep 18	423.00000 -7.00	431.00	423.00	427.50	318,660
14 Sep 18	430.00000 -3.00	437.50	428.00	437.00	226,340
13 Sep 18	433.00000 -13.50	446.50	433.00	445.50	215,430
12 Sep 18	446.50000 +4.50	451.00	441.50	444.00	313,130
11 Sep 18	442.00000 +12.50	445.50	429.00	429.00	427,470
10 Sep 18	429.50000 -10.50	442.00	427.50	439.50	514,830
07 Sep 18	440.00000 +1.50	452.00	437.00	437.00	324,710
06 Sep 18	438.50000 +0.50	446.00	432.00	437.50	368,850
05 Sep 18	438.00000 -17.50	455.50	438.00	454.00	404,940
04 Sep 18	455.50000 -8.50	468.50	453.00	464.50	268,350
03 Sep 18	464.00000 -8.00	471.50	457.50	471.50	284,730
31 Aug 18	472.00000 -4.00	478.00	470.50	474.50	429,020
30 Aug 18	476.00000 +1.50	481.00	469.00	469.50	279,130
29 Aug 18	474.50000 +2.00	475.00	464.50	467.00	349,920
28 Aug 18	472.50000 +0.50	479.00	471.00	471.00	328,520
27 Aug 18	472.00000 +5.50	477.50	464.50	469.00	387,910
24 Aug 18	466.50000 -2.50	469.50	461.00	466.00	337,800
23 Aug 18	469.00000 +12.00	474.50	454.50	457.00	435,090
22 Aug 18	457.00000 +9.50	462.50	445.50	446.00	399,200
21 Aug 18	447.50000 -0.50	457.00	447.00	448.50	236,790
20 Aug 18	448.00000 -3.00	456.00	443.50	455.00	237,950
17 Aug 18	451.00000 -2.50	464.00	444.50	459.00	616,300
16 Aug 18	453.50000 +25.00	460.50	432.00	433.00	795,620
15 Aug 18	428.50000 -3.50	447.50	427.50	441.50	630,800
14 Aug 18	432.00000 +0.50	440.00	427.50	440.00	483,140
13 Aug 18	431.50000 +8.00	431.50	419.00	424.50	393,490
10 Aug 18	423.50000 -6.50	427.00	417.50	427.00	310,630
09 Aug 18	430.00000 +18.50	431.00	417.00	417.00	557,540
08 Aug 18	411.50000 -4.50	419.50	411.50	415.00	282,300
07 Aug 18	416.00000 -1.00	421.50	415.50	421.00	391,020
06 Aug 18	417.00000 +1.50	423.50	414.00	418.50	300,890
03 Aug 18	415.50000 +5.00	418.50	409.50	413.50	369,250
02 Aug 18	410.50000 -14.00	421.50	410.50	421.50	545,290
01 Aug 18	424.50000 -4.50	431.00	420.50	428.00	618,550
31 Jul 18	429.00000 +9.50	432.50	414.00	420.50	941,890
30 Jul 18	419.50000 -2.50	423.50	417.00	423.50	612,760
27 Jul 18	422.00000 -15.50	430.50	415.00	430.50	1,445,470
26 Jul 18	437.50000 -37.00	470.00	425.00	440.00	1,650,690
25 Jul 18	474.50000 +4.00	474.50	466.00	468.50	457,150
24 Jul 18	470.50000 +14.00	473.50	455.00	456.50	529,760
23 Jul 18	456.50000 -5.00	461.50	451.50	461.50	509,520
20 Jul 18	461.50000 -19.50	486.00	459.50	478.00	615,690
19 Jul 18	481.00000 -24.00	497.50	478.50	495.00	551,460
18 Jul 18	505.00000 +12.00	507.00	493.50	498.00	559,860
17 Jul 18	493.00000 +15.00	499.00	476.00	477.50	537,750
16 Jul 18	478.00000 -2.00	484.00	476.50	479.50	298,040
13 Jul 18	480.00000 -1.00	487.00	479.50	485.00	334,870
12 Jul 18	481.00000 +5.50	485.50	476.50	479.50	456,380
11 Jul 18	475.50000 -11.50	483.50	474.50	483.00	387,420
10 Jul 18	487.00000 +2.00	492.50	482.50	487.00	480,660
09 Jul 18	485.00000 +1.00	489.50	480.50	489.50	324,750
06 Jul 18	484.00000 -1.00	489.00	481.00	486.50	319,560
05 Jul 18	485.00000 +4.00	495.50	481.50	484.50	312,750
04 Jul 18	481.00000 -10.50	488.50	476.00	488.50	359,130
03 Jul 18	491.50000 +1.00	505.00	490.00	498.00	461,310
02 Jul 18	490.50000 -10.50	500.00	481.50	497.50	703,900
29 Jun 18	501.00000 +13.50	507.00	494.50	496.50	555,600
28 Jun 18	487.50000 +17.50	490.00	474.50	475.00	796,280
27 Jun 18	470.00000 +9.00	475.00	459.00	461.50	486,620
26 Jun 18	461.00000 -7.00	485.50	455.00	470.50	702,480
25 Jun 18	468.00000 -22.00	497.00	467.00	495.50	630,200
22 Jun 18	490.00000 +6.50	493.00	487.00	490.00	628,300
21 Jun 18	483.50000 +0.00	486.50	480.00	485.50	509,740
20 Jun 18	483.50000 -6.00	493.00	478.50	492.00	285,380
19 Jun 18	489.50000 -7.50	494.00	481.00	492.00	542,880
18 Jun 18	497.00000 -3.00	502.00	494.50	499.00	363,070
15 Jun 18	500.00000 -5.00	508.00	485.00	505.00	1,886,180
14 Jun 18	505.00000 +21.00	508.00	484.00	485.00	598,720
13 Jun 18	484.00000 -3.00	493.00	481.50	488.50	396,400
12 Jun 18	487.00000 -3.00	494.00	485.00	491.50	410,150
11 Jun 18	490.00000 -4.50	500.00	484.50	497.50	344,110
08 Jun 18	494.50000 +11.50	499.50	478.50	480.00	458,600
07 Jun 18	483.00000 -27.00	518.00	476.50	513.00	1,152,610
06 Jun 18	510.00000 -15.00	526.00	510.00	525.00	578,540
05 Jun 18	525.00000 +6.00	539.00	517.00	521.00	628,910
04 Jun 18	519.00000 +1.00	524.00	507.00	522.00	622,200
01 Jun 18	518.00000 -1.00	528.00	505.00	505.00	623,110
31 May 18	519.00000 +33.00	519.00	484.50	484.50	1,233,060
30 May 18	486.00000 +5.50	493.00	478.00	482.50	774,160
29 May 18	480.50000 -7.00	490.50	478.00	482.50	455,680
28 May 18	487.50000 -5.00	497.50	482.50	497.00	291,560
25 May 18	492.50000 +22.00	496.00	471.00	471.00	716,760
24 May 18	470.50000 +0.00	478.00	466.50	468.00	634,500
23 May 18	470.50000 -10.50	483.50	467.50	477.00	939,320
22 May 18	481.00000 +1.00	488.50	475.00	480.00	771,830
18 May 18	480.00000 +18.50	500.00	469.50	475.50	1,332,980
17 May 18	461.50000 +9.50	468.50	441.00	450.00	1,113,950
16 May 18	452.00000 +35.00	458.00	423.50	429.00	2,623,820
15 May 18	417.00000 +0.00	422.00	401.50	416.00	1,214,490
14 May 18	417.00000 +3.00	438.50	411.50	412.50	3,908,460
11 May 18	414.00000 +2.50	423.50	406.50	412.50	2,256,630
10 May 18	411.50000 +16.50	412.00	393.00	394.00	372,930
09 May 18	395.00000 -1.50	403.00	394.00	396.00	231,580
08 May 18	396.50000 +0.50	397.50	392.50	395.50	193,870
07 May 18	396.00000 +8.00	398.50	387.50	387.50	224,980
04 May 18	388.00000 -12.00	401.00	384.00	399.50	468,180
03 May 18	400.00000 -2.50	408.00	397.00	402.50	257,330
02 May 18	402.50000 -2.00	405.00	401.00	404.50	228,050
30 Apr 18	404.50000 +1.50	407.50	402.00	402.50	179,300
27 Apr 18	403.00000 +0.00	410.00	399.50	403.00	349,140
26 Apr 18	403.00000 -0.50	408.50	393.00	406.50	229,710
25 Apr 18	403.50000 -5.00	411.50	402.00	411.50	295,150
24 Apr 18	408.50000 -9.50	424.50	401.00	420.00	301,940
23 Apr 18	418.00000 +13.00	418.00	401.50	405.00	209,780
20 Apr 18	405.00000 -8.50	415.50	400.50	413.50	215,640
19 Apr 18	413.50000 +0.00	415.00	410.00	413.00	163,630
18 Apr 18	413.50000 +0.00	419.50	412.50	415.00	166,850
17 Apr 18	413.50000 -1.50	419.50	411.50	416.00	139,500
16 Apr 18	415.00000 -12.00	423.00	413.00	422.50	230,500
13 Apr 18	427.00000 -5.50	429.50	411.50	424.50	351,910
12 Apr 18	432.50000 +22.50	437.00	404.00	410.00	645,290
11 Apr 18	410.00000 +0.50	411.50	401.50	410.00	118,020
10 Apr 18	409.50000 +3.50	411.00	403.50	409.50	167,930
09 Apr 18	406.00000 -1.50	416.00	401.00	411.00	182,560
06 Apr 18	407.50000 +1.50	409.00	399.00	407.00	130,110
05 Apr 18	406.00000 +15.00	407.00	395.00	398.00	202,560
04 Apr 18	391.00000 -5.00	395.50	389.00	395.50	160,100
03 Apr 18	396.00000 -0.50	397.50	391.50	394.50	158,290
29 Mar 18	396.50000 +9.50	401.50	388.00	388.00	157,430
28 Mar 18	387.00000 -4.50	392.00	381.50	390.50	129,220
27 Mar 18	391.50000 -3.00	401.50	387.00	399.50	124,500
26 Mar 18	394.50000 +9.00	403.50	388.50	389.50	219,870
23 Mar 18	385.50000 -13.50	400.50	382.00	396.50	308,530
22 Mar 18	399.00000 -13.50	411.50	398.50	410.00	290,610
21 Mar 18	412.50000 -2.50	419.00	404.50	418.00	425,420
20 Mar 18	415.00000 +22.50	421.50	385.50	392.50	532,580
19 Mar 18	392.50000 +1.50	393.50	387.50	391.50	151,660
16 Mar 18	391.00000 +8.50	395.50	380.00	382.50	515,150
15 Mar 18	382.50000 +12.00	383.50	371.00	371.00	206,060
14 Mar 18	370.50000 +9.00	374.50	362.50	362.50	205,140
13 Mar 18	361.50000 -2.00	366.50	361.50	364.50	122,050
12 Mar 18	363.50000 +0.50	368.50	362.50	365.50	87,350
09 Mar 18	363.00000 +0.50	366.50	358.50	363.50	186,720
08 Mar 18	362.50000 -7.50	370.50	358.50	370.50	208,860
07 Mar 18	370.00000 +12.00	373.00	360.50	363.00	307,780
06 Mar 18	358.00000 +15.00	363.00	346.00	346.00	263,250
05 Mar 18	343.00000 +4.50	348.00	340.00	340.00	94,150
02 Mar 18	338.50000 -6.50	343.50	338.00	342.00	169,880
01 Mar 18	345.00000 -16.50	362.00	344.00	362.00	419,680
28 Feb 18	361.50000 +1.50	363.00	358.50	359.00	123,810
27 Feb 18	360.00000 -3.00	363.50	359.50	363.00	241,560
26 Feb 18	363.00000 +1.50	364.50	360.50	364.50	129,550
23 Feb 18	361.50000 +7.50	363.50	358.00	358.00	168,030
22 Feb 18	354.00000 -4.00	356.00	350.00	356.00	278,560
21 Feb 18	358.00000 +16.00	359.00	345.50	346.00	261,940
20 Feb 18	342.00000 +0.00	347.00	340.00	343.50	113,550
19 Feb 18	342.00000 +4.50	342.00	333.50	340.00	89,000
16 Feb 18	337.50000 +8.00	339.50	331.00	331.00	165,690
15 Feb 18	329.50000 +5.50	331.50	323.00	326.50	160,980
14 Feb 18	324.00000 +7.00	325.50	314.50	320.00	242,100
13 Feb 18	317.00000 -0.50	329.00	315.50	321.50	147,130
12 Feb 18	317.50000 -7.50	332.50	315.00	329.50	159,370
09 Feb 18	325.00000 +3.50	328.50	314.00	319.00	159,220
08 Feb 18	321.50000 -9.50	332.50	319.50	329.00	146,660
07 Feb 18	331.00000 +9.50	333.00	324.00	324.50	118,090
06 Feb 18	321.50000 -0.50	324.50	306.00	314.50	186,220
05 Feb 18	322.00000 -4.50	327.50	319.50	325.00	101,980
02 Feb 18	326.50000 -11.00	340.50	325.50	337.50	210,190
01 Feb 18	337.50000 -1.50	340.50	336.00	340.50	83,170
31 Jan 18	339.00000 +10.50	341.50	329.00	329.50	103,810
30 Jan 18	328.50000 -8.50	339.50	328.00	337.00	153,210
29 Jan 18	337.00000 -3.00	343.50	336.00	343.50	136,420
26 Jan 18	340.00000 +6.50	342.50	332.00	332.00	106,910
25 Jan 18	333.50000 -3.50	341.50	332.00	337.00	172,080
24 Jan 18	337.00000 +4.00	341.00	333.00	334.50	266,310
23 Jan 18	333.00000 +4.50	335.50	328.00	329.50	185,800
22 Jan 18	328.50000 +3.50	328.50	322.50	325.00	143,440
19 Jan 18	325.00000 +5.50	325.50	320.50	322.50	159,130
18 Jan 18	319.50000 -9.50	330.00	318.50	330.00	127,600
17 Jan 18	329.00000 -1.00	331.00	325.00	330.00	128,930
16 Jan 18	330.00000 -3.00	338.00	328.50	335.00	198,960
15 Jan 18	333.00000 +14.50	335.00	313.00	323.50	399,700
12 Jan 18	318.50000 -19.50	325.00	285.50	291.50	1,481,800
11 Jan 18	338.00000 -15.50	362.00	336.50	353.50	198,490
10 Jan 18	353.50000 -6.00	359.00	351.50	357.50	55,190
09 Jan 18	359.50000 -2.00	363.50	358.50	363.50	46,430
08 Jan 18	361.50000 -2.00	363.50	361.00	363.00	32,910
05 Jan 18	363.50000 +1.00	366.00	362.50	363.50	58,480
04 Jan 18	362.50000 +0.00	366.00	362.50	365.50	48,160
03 Jan 18	362.50000 +2.50	367.00	359.50	359.50	39,480
02 Jan 18	360.00000 -3.00	365.00	354.50	365.00	39,880
29 Dec 17	363.00000 -2.15	365.90	359.70	364.20	30,360
28 Dec 17	365.14999 +0.80	368.00	363.20	363.65	38,120
27 Dec 17	364.35001 -2.55	369.10	361.65	369.10	38,400
22 Dec 17	366.89999 -2.30	370.00	364.40	370.00	41,140
21 Dec 17	369.20001 -6.70	378.65	368.80	377.00	50,330
20 Dec 17	375.89999 -1.30	379.60	373.95	377.85	83,780
19 Dec 17	377.20001 +2.20	380.75	374.80	376.30	105,470
18 Dec 17	375.00000 +3.85	378.75	372.65	375.00	106,440
15 Dec 17	371.14999 +11.80	371.15	358.90	360.00	124,220
14 Dec 17	359.35001 -6.50	364.30	358.30	363.85	49,370
13 Dec 17	365.85001 -2.40	368.10	363.45	367.30	42,900
12 Dec 17	368.25000 -1.85	371.45	366.00	369.30	38,230
11 Dec 17	370.10001 -2.90	373.20	368.70	372.95	28,180
08 Dec 17	373.00000 -3.30	378.90	370.85	376.60	71,680
07 Dec 17	376.29999 +0.90	377.00	373.65	376.55	44,650
06 Dec 17	375.39999 -2.20	375.85	371.80	374.90	47,040
05 Dec 17	377.60001 +0.50	379.00	374.65	377.50	74,280
04 Dec 17	377.10001 +4.00	380.55	372.00	373.05	44,060
01 Dec 17	373.10001 -0.90	376.20	369.45	373.75	94,760
30 Nov 17	374.00000 -2.35	376.90	372.60	376.90	102,520
29 Nov 17	376.35001 -1.65	382.55	374.35	377.55	90,230
28 Nov 17	378.00000 +0.50	380.00	375.80	376.85	55,370
27 Nov 17	377.50000 -0.95	379.65	375.00	376.35	41,450
24 Nov 17	378.45001 -2.95	385.25	377.55	381.40	70,370
23 Nov 17	381.39999 -1.60	384.00	378.05	381.05	45,040
22 Nov 17	383.00000 -5.30	389.00	381.85	388.15	56,720
21 Nov 17	388.29999 +0.00	389.00	385.75	388.40	60,900
20 Nov 17	388.29999 +2.55	389.80	384.65	386.05	83,300
17 Nov 17	385.75000 +2.90	386.05	381.15	383.85	78,110
16 Nov 17	382.85001 +4.95	382.85	376.65	380.50	75,410
15 Nov 17	377.89999 +0.45	378.05	369.75	376.00	89,750
14 Nov 17	377.45001 -2.50	383.90	375.95	380.00	101,590
13 Nov 17	379.95001 +4.95	381.55	374.00	377.00	79,750
10 Nov 17	375.00000 -4.10	381.85	374.85	379.20	201,350
09 Nov 17	379.10001 -10.90	389.50	369.60	388.60	140,250
08 Nov 17	390.00000 -1.40	395.60	386.45	394.10	91,460
07 Nov 17	391.39999 +0.25	395.75	390.50	393.20	221,710
06 Nov 17	391.14999 +7.00	393.45	386.65	389.00	125,610
03 Nov 17	384.14999 -1.05	391.60	383.95	387.90	85,500
02 Nov 17	385.20001 -1.50	390.55	380.40	386.30	206,530
01 Nov 17	386.70001 -1.90	390.00	386.00	390.00	163,700
30 Oct 17	388.60001 +7.10	392.20	378.85	383.50	200,660
27 Oct 17	381.50000 +3.10	385.00	376.45	380.10	158,740
26 Oct 17	378.39999 +11.55	380.00	366.90	367.95	221,480
25 Oct 17	366.85001 +9.25	368.75	357.85	359.50	169,790
24 Oct 17	357.60001 +6.30	362.00	338.20	352.45	232,800
23 Oct 17	351.29999 +2.60	353.30	348.60	351.00	77,720
20 Oct 17	348.70001 +4.65	353.05	342.65	347.80	161,160
19 Oct 17	344.04999 -8.70	357.75	343.70	356.70	174,020
18 Oct 17	352.75000 +13.75	358.60	336.80	340.20	246,220
17 Oct 17	339.00000 +4.30	339.80	335.00	337.00	39,610
16 Oct 17	334.70001 -0.30	341.70	333.80	333.80	117,510
13 Oct 17	335.00000 +1.15	335.00	331.90	333.15	42,480
12 Oct 17	333.85001 -0.95	335.00	332.65	332.80	29,870
11 Oct 17	334.79999 -1.40	336.40	334.35	335.30	36,320
10 Oct 17	336.20001 +3.95	339.15	329.35	333.00	109,420
09 Oct 17	332.25000 +4.30	332.70	327.30	327.30	61,440
06 Oct 17	327.95001 -1.20	330.25	325.90	329.40	53,400
05 Oct 17	329.14999 +2.75	329.40	325.10	325.10	64,830
04 Oct 17	326.39999 -2.75	329.30	325.35	329.30	57,850
02 Oct 17	329.14999 -0.15	330.65	328.00	329.30	37,040
29 Sep 17	329.29999 +4.90	330.55	323.35	324.40	89,100
28 Sep 17	324.39999 -3.10	328.45	323.55	327.15	41,130
27 Sep 17	327.50000 -3.65	332.45	326.30	331.30	25,520
26 Sep 17	331.14999 -1.90	333.05	330.65	332.90	32,920
25 Sep 17	333.04999 -4.05	337.00	330.70	336.10	106,070
22 Sep 17	337.10001 +13.85	337.55	321.50	321.50	113,620
21 Sep 17	323.25000 +1.20	323.65	320.25	322.70	50,430
20 Sep 17	322.04999 -0.65	323.85	319.40	322.50	56,290
19 Sep 17	322.70001 -1.45	326.65	320.60	322.10	106,650
18 Sep 17	324.14999 -6.10	332.20	324.15	328.00	155,110
15 Sep 17	330.25000 -8.85	338.90	330.25	338.45	295,750
14 Sep 17	339.10001 -3.00	342.65	338.20	342.65	58,550
13 Sep 17	342.10001 -1.10	343.50	338.90	343.50	56,260
12 Sep 17	343.20001 +0.90	345.15	341.00	343.95	53,740
11 Sep 17	342.29999 -3.20	349.05	340.85	343.15	70,760
08 Sep 17	345.50000 -2.95	347.50	342.15	345.05	39,270
07 Sep 17	348.45001 -1.05	350.20	346.70	350.20	43,540
06 Sep 17	349.50000 -0.40	350.15	346.55	349.80	33,510
05 Sep 17	349.89999 +1.75	350.95	348.15	349.05	20,130
04 Sep 17	348.14999 +0.15	348.90	344.90	347.75	21,840
01 Sep 17	348.00000 +2.15	353.60	346.80	346.80	59,550
31 Aug 17	345.85001 +3.75	347.85	342.85	342.85	54,840
30 Aug 17	342.10001 +2.20	343.05	339.20	341.00	19,210
29 Aug 17	339.89999 -6.95	345.50	336.30	341.00	41,240
28 Aug 17	346.85001 -1.35	348.00	343.40	347.00	22,260
25 Aug 17	348.20001 -1.70	350.55	347.60	349.40	22,770
24 Aug 17	349.89999 -4.55	355.00	346.65	355.00	44,640
23 Aug 17	354.45001 +5.45	356.15	340.55	347.75	176,180
22 Aug 17	349.00000 -0.20	351.10	348.95	350.25	36,970
21 Aug 17	349.20001 -4.30	356.20	349.15	355.50	32,300
18 Aug 17	353.50000 -3.50	354.80	350.85	352.80	52,430
17 Aug 17	357.00000 +1.85	357.85	354.70	356.85	28,050
16 Aug 17	355.14999 -0.85	358.90	354.75	356.35	21,210
15 Aug 17	356.00000 -4.30	359.95	355.40	359.95	41,570
14 Aug 17	360.29999 +6.80	361.20	351.90	352.75	69,620
11 Aug 17	353.50000 +0.70	354.85	343.50	350.25	73,860
10 Aug 17	352.79999 -1.15	354.70	349.50	354.45	36,370
09 Aug 17	353.95001 -1.40	355.20	350.20	353.75	38,550
08 Aug 17	355.35001 -0.80	358.35	351.10	356.00	41,190
07 Aug 17	356.14999 +3.00	356.80	349.15	352.05	51,940
04 Aug 17	353.14999 -1.95	359.00	351.95	358.50	122,870
03 Aug 17	355.10001 +6.70	356.80	346.20	349.85	87,390
02 Aug 17	348.39999 +4.85	349.25	344.30	346.80	41,890
01 Aug 17	343.54999 +4.50	345.00	339.45	340.00	40,570
31 Jul 17	339.04999 +0.35	340.95	337.90	338.90	31,210
28 Jul 17	338.70001 -1.40	340.35	335.50	340.10	74,120
27 Jul 17	340.10001 +5.25	342.30	334.90	334.90	50,100
26 Jul 17	334.85001 +1.35	336.70	326.30	333.00	62,490
25 Jul 17	333.50000 +1.40	337.05	331.05	333.00	38,130
24 Jul 17	332.10001 +1.90	334.40	329.15	330.00	52,110
21 Jul 17	330.20001 -2.55	333.95	328.55	332.85	105,840
20 Jul 17	332.75000 -4.75	339.25	330.30	338.50	105,480
19 Jul 17	337.50000 +1.50	339.00	333.05	338.45	83,540
18 Jul 17	336.00000 -8.95	353.60	325.50	348.85	241,730
17 Jul 17	344.95001 +4.25	366.20	336.75	336.75	287,310
14 Jul 17	340.70001 +2.35	343.00	337.20	338.45	25,200
13 Jul 17	338.35001 +1.10	341.15	336.30	336.30	11,950
12 Jul 17	337.25000 +1.25	341.90	336.60	337.00	16,280
11 Jul 17	336.00000 -5.45	342.25	334.00	342.25	36,600
10 Jul 17	341.45001 +1.20	345.50	339.55	341.00	23,050
07 Jul 17	340.25000 +1.30	342.80	334.15	335.50	29,350
06 Jul 17	338.95001 -6.50	344.70	334.10	344.60	39,690
05 Jul 17	345.45001 +7.00	348.45	335.45	337.10	39,650
04 Jul 17	338.45001 +1.45	340.05	334.95	338.90	17,720
03 Jul 17	337.00000 +0.55	342.20	332.65	336.35	37,420
30 Jun 17	336.45001 +4.65	338.95	331.50	333.25	36,700
29 Jun 17	331.79999 -8.15	342.85	330.05	342.85	36,430
28 Jun 17	339.95001 +2.25	341.50	335.05	336.15	57,000
27 Jun 17	337.70001 -0.80	341.85	335.95	338.15	23,330
26 Jun 17	338.50000 +1.30	344.40	336.20	337.30	49,320
23 Jun 17	337.20001 -1.50	339.85	336.20	339.70	30,390
22 Jun 17	338.70001 -1.30	342.60	337.75	340.20	83,640
21 Jun 17	340.00000 -11.40	350.30	331.00	350.30	137,910
20 Jun 17	351.39999 +4.45	354.00	347.00	347.75	43,540
19 Jun 17	346.95001 +0.00	351.15	346.95	347.80	34,900
16 Jun 17	346.95001 -1.00	351.30	346.95	349.60	58,250
15 Jun 17	347.95001 -0.75	348.85	345.30	347.80	55,990
14 Jun 17	348.70001 +5.90	349.95	341.90	341.90	35,360
13 Jun 17	342.79999 -0.15	345.00	339.70	342.75	63,250
12 Jun 17	342.95001 -7.00	352.40	342.95	347.75	45,230
09 Jun 17	349.95001 -0.65	352.50	348.15	351.85	28,440
08 Jun 17	350.60001 -0.15	351.70	344.35	351.70	35,610
07 Jun 17	350.75000 -3.30	355.85	346.00	354.15	47,200
06 Jun 17	354.04999 -2.20	357.35	349.60	354.25	41,770
02 Jun 17	356.25000 +5.70	357.35	350.95	353.40	38,140
01 Jun 17	350.54999 -0.80	352.50	344.95	350.85	46,720
31 May 17	351.35001 -9.15	360.05	350.20	359.40	41,530
30 May 17	360.50000 -0.15	360.70	354.50	360.65	18,620
29 May 17	360.64999 +1.95	361.85	358.10	359.30	15,390
26 May 17	358.70001 -1.45	360.30	352.05	358.65	35,810
25 May 17	360.14999 +0.70	362.00	356.40	359.30	22,740
24 May 17	359.45001 +0.05	364.20	358.10	359.40	32,240
23 May 17	359.39999 +2.35	362.55	352.35	357.00	42,200
22 May 17	357.04999 +0.15	357.05	352.95	356.20	28,880
19 May 17	356.89999 +2.70	359.45	354.50	356.50	63,110
18 May 17	354.20001 -4.20	359.45	348.15	359.45	51,150
17 May 17	358.39999 -7.10	365.00	355.95	363.50	34,990
16 May 17	365.50000 -1.70	369.10	361.25	367.90	37,520
15 May 17	367.20001 -0.50	368.35	364.00	368.10	40,040
12 May 17	367.70001 -1.30	375.10	360.80	369.00	76,100
11 May 17	369.00000 +9.00	369.00	360.80	360.80	90,620
10 May 17	360.00000 -1.20	363.90	357.80	361.80	24,210
09 May 17	361.20001 +1.20	363.00	358.75	361.65	52,830
08 May 17	360.00000 -3.00	363.00	355.35	363.00	70,960
05 May 17	363.00000 +0.15	363.00	359.00	363.00	29,970
04 May 17	362.85001 +1.65	363.00	359.10	361.15	39,500
03 May 17	361.20001 -1.40	362.95	358.25	362.95	24,760
02 May 17	362.60001 +4.15	368.00	358.45	367.60	61,630
28 Apr 17	358.45001 -1.30	362.25	356.40	358.55	55,680
27 Apr 17	359.75000 -3.25	362.40	358.05	361.40	40,650
26 Apr 17	363.00000 -2.00	368.00	359.70	364.50	147,880
25 Apr 17	365.00000 +6.00	369.00	357.10	360.00	132,660
24 Apr 17	359.00000 +12.45	359.00	350.00	350.15	104,290
21 Apr 17	346.54999 -0.35	348.80	346.00	347.50	40,880
20 Apr 17	346.89999 +3.05	347.50	342.70	342.70	46,250
19 Apr 17	343.85001 +1.70	345.90	339.00	339.00	77,800
18 Apr 17	342.14999 -4.85	350.00	339.60	345.50	112,330
13 Apr 17	347.00000 +6.75	351.20	338.40	338.80	138,290
12 Apr 17	340.25000 +28.25	341.00	317.00	319.50	248,350
11 Apr 17	312.00000 +9.35	314.25	306.55	307.45	115,750
10 Apr 17	302.64999 +0.90	312.55	295.90	298.00	113,300
07 Apr 17	301.75000 +7.85	303.00	293.75	293.75	55,700
06 Apr 17	293.89999 +1.45	295.30	288.50	291.50	39,810
05 Apr 17	292.45001 -0.75	295.40	291.00	292.70	37,020
04 Apr 17	293.20001 +2.60	294.20	289.80	290.00	47,500
03 Apr 17	290.60001 -2.00	294.05	289.75	291.50	45,740
31 Mar 17	292.60001 -2.15	293.80	289.30	293.80	29,890
30 Mar 17	294.75000 +0.40	296.35	293.20	295.10	23,050
29 Mar 17	294.35001 -2.55	297.70	293.60	297.45	34,320
28 Mar 17	296.89999 +1.05	297.80	295.00	296.20	37,540
27 Mar 17	295.85001 -0.15	296.60	293.00	295.00	38,360
24 Mar 17	296.00000 -1.60	297.85	292.35	296.35	64,250
23 Mar 17	297.60001 +2.65	299.00	294.50	294.50	24,000
22 Mar 17	294.95001 -3.50	297.40	291.00	296.80	25,730
21 Mar 17	298.45001 +1.70	301.00	295.65	295.65	44,280
20 Mar 17	296.75000 +1.15	300.05	293.10	295.00	46,570
17 Mar 17	295.60001 +2.90	295.80	290.85	292.25	71,150
16 Mar 17	292.70001 +4.65	293.65	284.20	289.50	54,250
15 Mar 17	288.04999 -2.15	290.85	288.05	289.90	34,420
14 Mar 17	290.20001 -0.70	292.65	288.90	290.35	39,810
13 Mar 17	290.89999 -1.00	292.00	286.70	289.00	54,800
10 Mar 17	291.89999 -1.10	293.55	290.05	292.00	25,840
09 Mar 17	293.00000 +0.00	293.30	290.55	293.15	38,710
08 Mar 17	293.00000 +2.15	298.55	291.50	291.50	59,660
07 Mar 17	290.85001 -1.55	293.90	289.75	290.55	26,940
06 Mar 17	292.39999 +0.05	294.20	289.80	291.50	14,420
03 Mar 17	292.35001 -4.05	296.95	290.50	296.90	36,340
02 Mar 17	296.39999 +2.25	298.30	293.35	293.60	36,200
01 Mar 17	294.14999 +0.45	295.00	290.00	294.20	64,960
28 Feb 17	293.70001 -0.30	295.15	290.50	295.15	35,510
27 Feb 17	294.00000 +0.85	295.95	288.95	295.95	54,380
24 Feb 17	293.14999 -3.55	297.10	290.30	297.10	23,340
23 Feb 17	296.70001 -0.40	297.60	294.10	296.80	32,800
22 Feb 17	297.10001 -1.90	302.85	294.00	296.75	30,570
21 Feb 17	299.00000 +3.00	299.00	295.10	295.10	48,050
20 Feb 17	296.00000 -3.75	300.00	295.10	298.80	29,060
17 Feb 17	299.75000 +0.15	299.90	295.50	299.00	40,680
16 Feb 17	299.60001 -5.50	306.95	297.85	305.60	58,620
15 Feb 17	305.10001 -4.90	310.25	303.40	310.00	49,480
14 Feb 17	310.00000 +6.00	311.45	301.75	305.10	93,430
13 Feb 17	304.00000 +5.50	308.70	298.00	299.50	175,900
10 Feb 17	298.50000 +17.50	302.60	280.75	282.00	160,460
09 Feb 17	281.00000 +6.30	284.95	273.10	273.10	79,650
08 Feb 17	274.70001 -4.80	278.95	274.50	278.95	50,010
07 Feb 17	279.50000 -0.65	281.90	277.80	280.10	26,600
06 Feb 17	280.14999 -4.30	287.50	280.10	287.45	36,580
03 Feb 17	284.45001 -2.90	287.50	282.60	286.85	39,360
02 Feb 17	287.35001 +1.55	287.35	283.70	284.70	32,240
01 Feb 17	285.79999 +4.30	289.05	281.05	282.25	56,460
31 Jan 17	281.50000 -4.80	287.50	281.50	286.05	67,310
30 Jan 17	286.29999 +3.00	289.00	283.00	283.00	81,020
27 Jan 17	283.29999 +2.30	284.00	280.45	280.45	83,850
26 Jan 17	281.00000 -3.50	284.90	280.55	284.50	67,730
25 Jan 17	284.50000 +1.95	285.00	281.05	282.55	102,460
24 Jan 17	282.54999 +2.30	283.80	281.00	283.80	74,700
23 Jan 17	280.25000 +14.60	284.60	270.10	272.00	184,130
20 Jan 17	265.64999 +0.05	266.50	263.55	265.25	41,360
19 Jan 17	265.60001 +3.10	265.60	261.10	262.00	52,920
18 Jan 17	262.50000 -0.40	262.60	257.60	262.00	53,440
17 Jan 17	262.89999 +2.90	266.80	258.10	258.65	67,310
16 Jan 17	260.00000 +4.80	263.15	254.80	255.10	96,220
13 Jan 17	255.20000 +11.70	255.40	244.55	244.55	56,470
12 Jan 17	243.50000 -1.75	244.50	241.90	243.00	13,300
11 Jan 17	245.25000 +0.45	245.25	243.60	245.00	25,200
10 Jan 17	244.80000 +0.75	244.80	241.00	242.70	25,600
09 Jan 17	244.05000 -0.95	244.95	242.50	244.10	17,660
06 Jan 17	245.00000 +0.00	245.00	243.30	243.30	15,030
05 Jan 17	245.00000 -3.00	248.00	243.20	248.00	29,320
04 Jan 17	248.00000 -4.00	252.90	245.85	251.75	49,920
03 Jan 17	252.00000 +2.40	252.00	248.85	249.70	41,990
02 Jan 17	249.60001 -0.05	250.00	247.65	249.50	15,050
30 Dec 16	249.64999 +1.45	249.70	248.00	248.00	31,730
29 Dec 16	248.20000 -0.45	249.00	248.00	248.00	28,220
28 Dec 16	248.64999 +2.95	248.80	245.00	245.00	33,140
27 Dec 16	245.70000 +0.70	247.30	245.00	245.00	8,750
23 Dec 16	245.00000 -1.25	249.00	245.00	246.25	44,310
22 Dec 16	246.25000 -0.35	249.00	243.25	246.00	32,830
21 Dec 16	246.60001 -0.40	247.95	245.90	247.65	20,740
20 Dec 16	247.00000 +1.70	247.90	243.55	245.70	48,920
19 Dec 16	245.30000 +0.00	245.60	243.90	244.75	20,780
16 Dec 16	245.30000 +2.20	245.65	243.25	243.25	36,160
15 Dec 16	243.10001 -0.25	245.00	241.80	245.00	30,380
14 Dec 16	243.35001 +2.35	245.00	239.85	239.85	57,740
13 Dec 16	241.00000 +5.85	244.85	237.90	239.00	98,560
12 Dec 16	235.14999 +0.50	237.95	234.00	234.00	23,040
09 Dec 16	234.64999 -1.35	236.55	222.15	225.00	52,490
08 Dec 16	236.00000 +2.00	238.60	234.10	234.15	25,960
07 Dec 16	234.00000 +0.25	235.60	233.75	235.60	26,110
06 Dec 16	233.75000 -0.25	234.00	232.10	232.85	37,890
05 Dec 16	234.00000 +0.35	236.30	232.55	233.95	19,240
02 Dec 16	233.64999 +1.50	236.00	230.50	230.50	26,810
01 Dec 16	232.14999 +0.10	232.90	230.50	231.60	31,260
30 Nov 16	232.05000 -4.70	236.50	230.40	235.00	51,110
29 Nov 16	236.75000 +2.75	238.10	233.90	233.95	32,360
28 Nov 16	234.00000 -3.70	237.95	233.90	237.95	18,010
25 Nov 16	237.70000 -0.30	240.20	236.90	240.20	25,890
24 Nov 16	238.00000 -2.40	241.20	238.00	240.40	23,100
23 Nov 16	240.39999 -1.30	242.75	240.40	241.70	16,150
22 Nov 16	241.70000 +1.75	243.95	238.40	239.50	33,890
21 Nov 16	239.95000 +3.00	243.00	235.25	235.25	38,640
18 Nov 16	236.95000 -7.00	244.00	236.50	243.40	67,430
17 Nov 16	243.95000 +6.55	244.85	239.10	239.85	57,560
16 Nov 16	237.39999 +1.40	237.40	234.90	235.30	31,640
15 Nov 16	236.00000 +1.00	236.00	234.05	236.00	35,170
14 Nov 16	235.00000 +7.60	235.75	228.60	229.65	62,830
11 Nov 16	227.39999 +3.50	227.85	222.75	225.00	33,890
10 Nov 16	223.89999 +6.85	226.00	218.25	219.50	62,040
09 Nov 16	217.05000 +0.60	218.40	205.25	205.50	40,850
08 Nov 16	216.45000 +0.40	217.95	216.05	216.05	18,630
07 Nov 16	216.05000 -2.60	218.00	211.00	211.00	63,800
04 Nov 16	218.64999 -3.25	221.85	218.65	221.00	63,240
03 Nov 16	221.89999 -2.35	224.55	221.90	224.50	24,620
02 Nov 16	224.25000 -0.95	226.45	222.20	226.00	35,420
01 Nov 16	225.20000 -1.50	228.10	224.45	228.10	156,800
31 Oct 16	226.70000 -1.20	226.70	223.25	226.30	40,860
28 Oct 16	227.89999 -0.55	229.20	225.35	225.35	37,380
27 Oct 16	228.45000 -2.15	232.45	228.45	232.20	30,170
26 Oct 16	230.60001 -0.30	232.40	227.70	232.40	41,070
25 Oct 16	230.89999 -3.75	235.00	229.85	235.00	26,330
24 Oct 16	234.64999 +1.45	235.70	232.95	233.15	27,510
21 Oct 16	233.20000 -7.50	240.25	232.30	239.30	46,190
20 Oct 16	240.70000 -1.10	242.00	239.40	241.95	28,930
19 Oct 16	241.80000 -4.05	246.15	241.80	246.00	19,110
18 Oct 16	245.85001 +1.95	247.50	242.10	244.00	50,690
17 Oct 16	243.89999 -0.20	245.00	243.30	245.00	19,290
14 Oct 16	244.10001 +2.70	244.80	242.00	242.00	18,470
13 Oct 16	241.39999 +1.80	242.50	239.20	240.00	17,030
12 Oct 16	239.60001 -1.30	242.05	239.60	241.50	18,120
11 Oct 16	240.89999 +0.35	242.10	240.30	241.00	31,670
10 Oct 16	240.55000 +3.55	242.00	239.10	240.40	52,390
07 Oct 16	237.00000 +0.40	237.75	235.15	237.00	14,140
06 Oct 16	236.60001 -3.25	238.85	235.85	236.90	12,970
05 Oct 16	239.85001 -1.15	240.65	237.20	240.00	39,060
04 Oct 16	241.00000 +2.90	241.85	237.40	237.40	22,970
30 Sep 16	238.10001 +0.20	239.10	231.05	232.50	25,080
29 Sep 16	237.89999 +0.90	240.90	236.90	240.90	15,060
28 Sep 16	237.00000 +0.85	238.15	234.95	237.25	30,560
27 Sep 16	236.14999 -5.20	240.30	236.00	239.35	29,480
26 Sep 16	241.35001 -3.65	245.10	241.35	245.10	28,220
23 Sep 16	245.00000 -1.95	246.00	242.70	242.70	15,500
22 Sep 16	246.95000 -1.60	248.00	245.05	247.30	28,770
21 Sep 16	248.55000 +4.55	248.55	243.20	245.00	76,410
20 Sep 16	244.00000 -1.00	244.85	243.00	243.30	26,000
19 Sep 16	245.00000 -0.60	248.75	241.50	247.30	49,650
16 Sep 16	245.60001 +19.60	247.05	225.00	225.00	153,090
15 Sep 16	226.00000 +0.85	226.00	223.50	224.15	25,900
14 Sep 16	225.14999 +0.40	225.25	222.05	224.70	12,110
13 Sep 16	224.75000 +2.75	225.45	222.00	222.00	20,960
12 Sep 16	222.00000 +0.00	222.75	218.35	220.65	20,100
09 Sep 16	222.00000 -4.35	225.70	221.60	225.70	21,400
08 Sep 16	226.35001 -1.85	229.40	225.70	228.00	21,290
07 Sep 16	228.20000 +2.70	228.75	225.15	225.15	48,620
06 Sep 16	225.50000 +1.20	226.15	223.00	223.55	17,030
05 Sep 16	224.30000 +1.20	224.65	222.15	222.15	14,410
02 Sep 16	223.10001 +1.60	224.45	221.00	222.95	26,600
01 Sep 16	221.50000 -2.50	225.15	219.50	224.05	41,960
31 Aug 16	224.00000 -0.10	225.15	224.00	224.75	39,730
30 Aug 16	224.10001 -1.85	227.40	224.10	225.60	10,160
29 Aug 16	225.95000 -0.05	226.50	222.50	226.15	15,180
26 Aug 16	226.00000 +0.00	228.20	222.10	222.10	27,120
25 Aug 16	226.00000 +0.00	227.85	225.00	227.85	19,090
24 Aug 16	226.00000 +0.00	227.95	225.55	226.00	25,830
23 Aug 16	226.00000 -1.05	228.80	225.40	225.50	25,870
22 Aug 16	227.05000 +0.00	228.65	225.35	228.65	42,490
19 Aug 16	227.05000 +1.05	228.40	225.40	227.95	28,810
18 Aug 16	226.00000 +0.70	227.80	224.65	224.65	13,770
17 Aug 16	225.30000 -1.30	227.30	224.65	227.30	16,650
16 Aug 16	226.60001 -2.20	229.15	222.60	226.00	29,300
15 Aug 16	228.80000 +1.80	230.00	227.65	228.55	23,550
12 Aug 16	227.00000 -2.00	229.75	226.60	228.50	24,490
11 Aug 16	229.00000 +3.70	229.00	223.60	223.60	27,170
10 Aug 16	225.30000 +1.95	225.45	221.00	221.00	16,170
09 Aug 16	223.35001 +1.50	223.35	221.00	221.05	17,910
08 Aug 16	221.85001 -0.85	223.50	220.70	223.50	8,270
05 Aug 16	222.70000 +0.35	223.00	220.55	221.95	14,040
04 Aug 16	222.35001 +0.85	222.45	219.05	219.05	24,940
03 Aug 16	221.50000 +0.80	221.55	219.40	221.00	20,930
02 Aug 16	220.70000 -1.30	221.50	218.85	219.65	37,990
01 Aug 16	222.00000 -0.90	223.00	218.00	218.00	52,730
29 Jul 16	222.89999 +2.40	223.95	220.55	221.00	65,760
28 Jul 16	220.50000 -1.25	223.50	219.45	221.00	41,920
27 Jul 16	221.75000 -0.25	226.20	219.10	223.80	46,270
26 Jul 16	222.00000 -1.00	225.00	218.70	221.40	50,920
25 Jul 16	223.00000 +0.45	224.00	219.35	219.35	38,090
22 Jul 16	222.55000 +0.75	224.65	218.00	218.15	42,330
21 Jul 16	221.80000 +3.70	222.55	219.15	220.00	55,780
20 Jul 16	218.10001 +5.60	219.00	212.80	212.80	48,490
19 Jul 16	212.50000 +0.50	214.30	210.05	210.05	15,330
18 Jul 16	212.00000 -1.90	214.35	209.55	209.55	26,170
15 Jul 16	213.89999 +3.50	214.60	207.00	211.80	43,780
14 Jul 16	210.39999 -1.30	212.80	208.75	211.00	17,100
13 Jul 16	211.70000 -1.00	214.00	209.35	209.35	34,760
12 Jul 16	212.70000 +6.70	213.80	203.55	203.55	24,530
11 Jul 16	206.00000 +4.00	206.50	202.45	202.45	42,950
08 Jul 16	202.00000 +1.00	203.50	196.95	199.65	60,850
07 Jul 16	201.00000 +0.55	203.55	197.05	203.55	54,000
06 Jul 16	200.45000 -1.95	202.35	199.35	202.35	21,110
05 Jul 16	202.39999 +0.40	204.20	201.00	202.00	52,560
04 Jul 16	202.00000 -1.10	204.40	201.45	201.45	34,200
01 Jul 16	203.10001 +2.00	203.40	201.50	202.00	61,240
30 Jun 16	201.10001 +0.50	203.85	199.10	199.10	40,440
29 Jun 16	200.60001 +5.60	200.75	195.00	195.00	28,770
28 Jun 16	195.00000 +0.85	199.95	194.20	194.20	22,920
27 Jun 16	194.14999 -2.00	197.35	193.20	193.20	16,680
24 Jun 16	196.14999 -10.20	202.40	185.80	190.35	52,430
23 Jun 16	206.35001 -1.45	208.95	204.00	207.60	20,930
22 Jun 16	207.80000 -2.65	212.00	207.80	211.00	22,220
21 Jun 16	210.45000 +4.25	211.15	206.55	206.65	18,360
20 Jun 16	206.20000 +2.50	209.00	204.75	205.75	57,230
17 Jun 16	203.70000 -0.70	208.00	203.25	206.30	32,470
16 Jun 16	204.39999 -4.50	207.65	200.85	207.60	61,820
15 Jun 16	208.89999 -0.10	212.00	208.90	211.00	52,190
14 Jun 16	209.00000 -0.75	217.00	209.00	209.80	66,240
13 Jun 16	209.75000 +0.10	209.80	206.55	208.00	19,240
10 Jun 16	209.64999 -5.15	215.10	208.05	215.10	32,030
09 Jun 16	214.80000 +0.55	215.00	211.70	214.20	27,310
08 Jun 16	214.25000 +0.25	214.95	213.80	214.00	26,970
07 Jun 16	214.00000 +1.00	214.15	212.95	212.95	36,720
06 Jun 16	213.00000 +0.20	214.00	211.80	211.80	22,160
03 Jun 16	212.80000 -2.55	215.90	211.00	214.00	29,440
02 Jun 16	215.35001 +2.30	215.35	210.80	213.00	30,290
01 Jun 16	213.05000 +4.05	213.65	208.50	211.20	28,370
31 May 16	209.00000 -1.00	210.55	207.00	210.55	16,380
30 May 16	210.00000 -3.20	212.80	209.30	211.60	14,430
27 May 16	213.20000 +3.20	216.00	209.70	210.00	31,470
26 May 16	210.00000 +3.50	210.00	206.50	206.50	20,640
25 May 16	206.50000 -1.35	208.45	205.00	206.95	17,290
24 May 16	207.85001 +1.25	208.20	206.30	206.45	23,600
23 May 16	206.60001 +1.60	212.50	202.40	202.40	45,410
20 May 16	205.00000 +5.55	205.00	196.40	196.40	23,400
19 May 16	199.45000 -0.80	201.05	196.75	200.25	19,040
18 May 16	200.25000 -0.95	203.50	200.20	203.30	16,560
17 May 16	201.20000 -1.40	205.70	200.80	200.80	24,990
13 May 16	202.60001 -2.00	203.80	201.00	202.00	44,430
12 May 16	204.60001 +4.40	206.90	199.70	199.70	61,100
11 May 16	200.20000 -1.70	203.50	199.85	202.00	50,910
10 May 16	201.89999 +6.75	203.65	196.00	196.35	27,840
09 May 16	195.14999 -3.45	199.05	194.75	199.00	19,240
06 May 16	198.60001 +0.75	199.45	198.55	199.00	36,250
05 May 16	197.85001 -0.35	199.15	197.65	199.00	11,180
04 May 16	198.20000 +0.15	199.50	197.60	198.90	57,110
03 May 16	198.05000 -1.35	200.00	198.05	199.65	25,570
02 May 16	199.39999 +0.40	199.95	198.35	199.95	17,960
29 Apr 16	199.00000 -7.60	205.95	197.65	205.00	39,270
28 Apr 16	206.60001 +8.05	207.05	198.30	200.80	37,770
27 Apr 16	198.55000 +2.05	201.00	197.80	198.10	33,550
26 Apr 16	196.50000 +1.75	198.20	194.60	197.10	18,180
25 Apr 16	194.75000 -0.25	195.95	194.00	194.00	25,610
22 Apr 16	195.00000 +1.50	200.00	193.25	195.00	43,730
21 Apr 16	193.50000 -0.50	194.25	190.00	192.90	49,150
20 Apr 16	194.00000 +0.35	194.20	192.80	194.00	41,070
19 Apr 16	193.64999 +2.40	194.20	192.75	192.75	20,150
18 Apr 16	191.25000 +1.35	192.35	187.55	187.55	8,550
15 Apr 16	189.89999 -1.90	192.00	189.50	191.55	19,110
14 Apr 16	191.80000 +1.15	192.40	190.65	190.65	22,570
13 Apr 16	190.64999 -1.70	194.70	190.00	193.95	41,640
12 Apr 16	192.35001 -1.55	193.75	191.05	193.15	23,810
11 Apr 16	193.89999 -0.10	194.45	192.85	194.20	16,140
08 Apr 16	194.00000 +1.45	194.10	191.90	191.90	76,450
07 Apr 16	192.55000 +1.25	193.70	191.25	191.90	17,450
06 Apr 16	191.30000 -0.60	194.20	190.80	194.20	12,290
05 Apr 16	191.89999 -2.20	194.60	190.30	190.85	11,860
04 Apr 16	194.10001 +0.35	194.50	191.05	191.05	12,430
01 Apr 16	193.75000 -0.30	194.55	192.50	193.50	23,590
31 Mar 16	194.05000 -0.05	194.70	193.15	193.15	15,640
30 Mar 16	194.10001 +0.65	194.70	190.60	194.70	11,660
29 Mar 16	193.45000 +1.40	193.50	190.50	193.20	14,040
24 Mar 16	192.05000 -2.20	194.00	190.70	194.00	8,860
23 Mar 16	194.25000 +3.05	194.85	192.35	194.30	27,200
22 Mar 16	191.20000 -2.10	192.40	189.90	191.80	9,250
21 Mar 16	193.30000 +6.40	194.55	187.15	187.55	29,510
18 Mar 16	186.89999 -7.30	194.95	185.25	192.50	111,190
17 Mar 16	194.20000 -0.10	195.00	193.30	195.00	12,280
16 Mar 16	194.30000 -0.20	195.20	193.50	193.50	11,270
15 Mar 16	194.50000 -0.50	195.65	194.45	195.00	22,450
14 Mar 16	195.00000 +0.35	196.25	193.75	194.50	22,850
11 Mar 16	194.64999 +4.50	195.00	191.90	192.10	18,210
10 Mar 16	190.14999 -4.25	196.10	189.05	194.80	21,470
09 Mar 16	194.39999 +0.05	195.80	194.20	194.70	11,880
08 Mar 16	194.35001 -0.75	195.60	192.80	195.20	18,910
07 Mar 16	195.10001 -1.65	197.15	194.55	196.75	16,060
04 Mar 16	196.75000 +0.55	197.00	195.50	196.60	27,890
03 Mar 16	196.20000 -2.05	199.80	196.00	198.75	24,140
02 Mar 16	198.25000 -0.90	200.80	197.50	197.50	42,380
01 Mar 16	199.14999 +1.75	201.45	198.25	198.40	72,480
29 Feb 16	197.39999 +0.40	197.65	194.95	194.95	16,170
26 Feb 16	197.00000 +2.50	198.20	192.30	192.30	22,190
25 Feb 16	194.50000 +3.60	195.00	190.70	191.00	31,200
24 Feb 16	190.89999 -3.35	194.95	189.65	194.95	69,700
23 Feb 16	194.25000 -1.65	199.45	194.25	195.05	29,510
22 Feb 16	195.89999 +0.65	201.00	192.05	197.60	87,520
19 Feb 16	195.25000 +6.45	196.00	186.35	187.55	89,680
18 Feb 16	188.80000 +4.65	188.85	180.00	184.50	77,190
17 Feb 16	184.14999 +7.20	184.50	176.00	176.00	21,560
16 Feb 16	176.95000 -0.15	179.95	174.80	179.95	29,490
15 Feb 16	177.10001 +8.75	178.00	168.60	168.60	52,560
12 Feb 16	168.35001 +0.15	171.40	167.15	168.30	25,520
11 Feb 16	168.20000 -3.00	170.50	167.60	169.50	27,580
10 Feb 16	171.20000 +2.75	175.00	167.75	167.95	47,420
09 Feb 16	168.45000 -4.55	173.70	168.45	173.70	55,700
08 Feb 16	173.00000 -8.65	182.25	172.65	182.00	65,430
05 Feb 16	181.64999 -1.85	183.75	180.25	183.50	42,870
04 Feb 16	183.50000 +2.30	184.05	179.65	182.20	62,370
03 Feb 16	181.20000 -3.55	185.55	180.50	184.00	46,190
02 Feb 16	184.75000 -1.25	186.30	184.10	185.55	13,700
01 Feb 16	186.00000 -0.15	188.20	185.60	187.90	19,180
29 Jan 16	186.14999 +2.90	186.15	182.50	185.15	20,070
28 Jan 16	183.25000 -4.75	186.60	182.85	184.00	20,770
27 Jan 16	188.00000 -1.10	188.65	187.25	187.30	34,030
26 Jan 16	189.10001 +1.75	189.50	185.75	186.90	34,680
25 Jan 16	187.35001 +3.85	187.60	184.20	184.20	14,410
22 Jan 16	183.50000 +4.10	185.80	177.60	177.60	24,770
21 Jan 16	179.39999 -2.05	181.30	178.05	180.95	28,510
20 Jan 16	181.45000 -6.35	185.70	179.15	185.70	28,130
19 Jan 16	187.80000 +12.80	188.15	176.00	176.00	65,000
18 Jan 16	175.00000 -8.50	183.20	175.00	181.60	63,590
15 Jan 16	183.50000 -4.50	188.95	181.05	186.60	35,290
14 Jan 16	188.00000 +0.85	189.90	183.05	184.05	40,630
13 Jan 16	187.14999 -8.85	197.80	186.95	197.80	28,980
12 Jan 16	196.00000 +11.85	197.15	183.00	183.00	37,970
11 Jan 16	184.14999 +1.00	187.50	181.55	182.55	39,460
08 Jan 16	183.14999 -6.15	190.25	182.65	189.30	25,360
07 Jan 16	189.30000 -3.30	192.70	186.35	192.25	49,640
06 Jan 16	192.60001 -5.15	199.40	191.20	197.85	30,960
05 Jan 16	197.75000 +5.70	198.65	194.55	196.50	52,950
04 Jan 16	192.05000 -6.60	199.50	191.75	195.85	26,180
30 Dec 15	198.64999 -3.80	202.10	198.20	199.55	11,030
29 Dec 15	202.45000 +7.75	203.55	194.70	194.70	32,850
28 Dec 15	194.70000 -2.25	199.25	194.70	197.00	31,920
23 Dec 15	196.95000 +5.85	197.80	191.25	191.25	55,570
22 Dec 15	191.10001 +1.00	192.75	187.25	187.30	26,560
21 Dec 15	190.10001 -1.85	192.80	190.10	191.55	92,250
18 Dec 15	191.95000 -9.95	202.05	191.95	202.05	151,760
17 Dec 15	201.89999 +4.30	202.65	199.75	199.75	36,830
16 Dec 15	197.60001 -0.55	198.15	195.85	198.15	29,630
15 Dec 15	198.14999 +3.30	201.30	196.65	197.35	31,330
14 Dec 15	194.85001 -5.00	200.05	194.40	200.05	35,980
11 Dec 15	199.85001 -6.40	206.25	197.10	206.25	39,750
10 Dec 15	206.25000 -0.50	207.15	204.65	207.15	28,230
09 Dec 15	206.75000 +0.55	207.15	204.05	205.45	50,380
08 Dec 15	206.20000 +0.20	207.50	202.50	205.50	69,970
07 Dec 15	206.00000 +3.70	206.45	202.50	202.65	55,910
04 Dec 15	202.30000 -3.70	205.75	201.35	204.05	42,760
03 Dec 15	206.00000 -1.00	209.70	205.05	208.00	63,010
02 Dec 15	207.00000 +1.70	207.75	203.90	204.10	51,930
01 Dec 15	205.30000 +3.45	206.45	199.00	201.00	98,610
30 Nov 15	201.85001 +2.60	203.55	197.60	197.60	41,440
27 Nov 15	199.25000 -1.90	201.35	199.00	199.25	59,090
26 Nov 15	201.14999 -2.30	204.35	200.70	203.20	42,620
25 Nov 15	203.45000 +1.35	204.90	200.75	203.40	41,040
24 Nov 15	202.10001 -5.05	207.65	200.45	207.65	33,670
23 Nov 15	207.14999 -0.10	208.40	207.10	208.40	43,450
20 Nov 15	207.25000 +0.55	208.05	206.20	207.10	35,790
19 Nov 15	206.70000 +0.70	209.15	203.50	204.00	65,830
18 Nov 15	206.00000 +1.60	206.40	201.80	202.05	55,010
17 Nov 15	204.39999 +1.35	205.40	202.85	202.85	33,660
16 Nov 15	203.05000 -0.30	203.60	198.05	202.25	64,290
13 Nov 15	203.35001 -4.30	206.95	201.50	204.85	52,810
12 Nov 15	207.64999 -3.80	212.15	205.55	205.55	103,290
11 Nov 15	211.45000 +3.05	213.40	205.35	205.35	56,700
10 Nov 15	208.39999 -3.75	210.20	205.20	210.00	77,290
09 Nov 15	212.14999 -0.70	213.30	209.80	211.60	106,270
06 Nov 15	212.85001 +6.30	219.30	208.70	216.00	283,470
05 Nov 15	206.55000 +2.25	209.35	204.60	204.65	52,870
04 Nov 15	204.30000 -0.25	206.85	203.95	204.10	101,520
03 Nov 15	204.55000 +2.05	204.55	202.35	203.50	28,390
02 Nov 15	202.50000 -1.10	206.35	200.45	203.80	72,680
30 Oct 15	203.60001 +0.05	204.30	201.05	201.05	35,170
29 Oct 15	203.55000 +2.00	204.65	200.65	201.00	41,670
28 Oct 15	201.55000 +5.05	201.75	196.60	196.60	57,570
27 Oct 15	196.50000 -1.00	197.20	195.30	196.50	45,970
26 Oct 15	197.50000 +1.15	197.80	194.40	196.40	62,800
23 Oct 15	196.35001 +1.00	196.70	195.15	196.05	81,420
22 Oct 15	195.35001 +2.55	195.40	192.60	192.60	54,190
21 Oct 15	192.80000 +1.05	193.40	191.10	192.00	57,130
20 Oct 15	191.75000 -0.05	192.05	189.75	191.05	29,430
19 Oct 15	191.80000 +1.80	192.45	188.00	188.00	28,460
16 Oct 15	190.00000 -1.00	192.00	189.60	192.00	50,830
15 Oct 15	191.00000 +3.25	192.85	187.50	188.25	32,790
14 Oct 15	187.75000 +1.90	188.05	184.90	185.00	27,360
13 Oct 15	185.85001 -6.70	193.75	185.10	193.75	55,930
12 Oct 15	192.55000 -0.85	194.15	191.25	193.00	62,130
09 Oct 15	193.39999 +0.05	194.15	192.25	193.95	64,020
08 Oct 15	193.35001 +0.60	194.10	191.95	194.10	61,290
07 Oct 15	192.75000 +2.70	193.00	188.60	191.00	124,560
06 Oct 15	190.05000 +4.40	190.70	185.35	186.85	98,660
05 Oct 15	185.64999 +4.00	187.25	183.20	183.85	107,190
02 Oct 15	181.64999 +0.15	184.80	179.60	181.70	57,880
01 Oct 15	181.50000 -3.50	186.85	179.80	185.50	44,850
30 Sep 15	185.00000 +3.50	186.20	181.70	183.25	68,120
29 Sep 15	181.50000 +6.85	182.55	171.60	171.60	75,830
28 Sep 15	174.64999 -2.20	177.50	173.55	176.55	54,590
25 Sep 15	176.85001 +1.65	178.00	173.50	173.50	107,550
24 Sep 15	175.20000 -6.25	180.20	173.80	178.80	46,400
23 Sep 15	181.45000 +3.15	181.75	173.35	176.15	137,000
22 Sep 15	178.30000 -4.60	183.25	177.60	183.25	70,920
21 Sep 15	182.89999 +1.45	183.80	179.10	179.10	54,810
18 Sep 15	181.45000 -3.05	186.70	180.70	183.00	380,740
17 Sep 15	184.50000 -0.70	186.90	184.00	186.90	98,180
16 Sep 15	185.20000 +2.80	187.20	181.55	182.15	102,400
15 Sep 15	182.39999 +4.20	183.20	175.80	179.10	78,940
14 Sep 15	178.20000 +4.70	179.30	172.60	172.60	91,730
11 Sep 15	173.50000 -2.20	176.70	170.95	176.70	85,350
10 Sep 15	175.70000 -3.65	178.75	174.40	178.40	95,600
09 Sep 15	179.35001 +0.85	181.50	178.80	181.50	58,560
08 Sep 15	178.50000 +2.20	179.75	175.95	176.10	69,440
07 Sep 15	176.30000 +0.30	177.70	174.85	177.70	44,300
04 Sep 15	176.00000 -5.75	180.05	175.45	180.05	152,440
03 Sep 15	181.75000 +2.80	183.80	178.95	179.85	105,860
02 Sep 15	178.95000 +4.40	179.80	174.15	178.00	86,610
01 Sep 15	174.55000 -4.15	178.05	172.40	176.90	91,090
31 Aug 15	178.70000 +3.45	178.70	173.80	173.90	72,790
28 Aug 15	175.25000 -1.80	179.15	172.70	178.05	155,670
27 Aug 15	177.05000 +7.55	179.65	172.60	175.00	236,540
26 Aug 15	169.50000 -4.50	173.00	169.35	173.00	120,110
25 Aug 15	174.00000 +3.10	179.00	170.50	170.50	103,630
24 Aug 15	170.89999 -5.25	172.90	168.05	169.00	156,960
21 Aug 15	176.14999 +0.45	182.35	165.20	169.00	224,150
20 Aug 15	175.70000 -3.10	177.10	173.50	174.60	97,140
19 Aug 15	178.80000 -2.30	182.05	178.80	181.05	79,300
18 Aug 15	181.10001 -0.45	181.60	179.40	180.70	58,040
17 Aug 15	181.55000 +1.25	183.15	179.90	182.55	117,660
14 Aug 15	180.30000 +3.40	182.70	176.50	176.55	112,110
13 Aug 15	176.89999 +2.00	178.15	175.25	175.95	67,710
12 Aug 15	174.89999 -0.40	178.35	173.70	174.50	125,660
11 Aug 15	175.30000 -2.00	178.10	174.80	177.80	130,550
10 Aug 15	177.30000 +0.45	178.70	176.50	177.05	90,330
07 Aug 15	176.85001 -0.35	178.50	175.20	175.80	69,370
06 Aug 15	177.20000 +0.30	178.70	175.90	175.90	108,000
05 Aug 15	176.89999 +3.35	179.55	173.50	174.00	176,600
04 Aug 15	173.55000 +1.55	174.40	171.05	171.05	100,380
03 Aug 15	172.00000 -0.70	175.90	171.10	175.40	96,570
31 Jul 15	172.70000 +3.40	173.15	168.10	169.30	131,820
30 Jul 15	169.30000 +3.30	169.45	165.00	167.00	151,110
29 Jul 15	166.00000 +3.05	166.10	163.45	164.40	155,100
28 Jul 15	162.95000 +1.90	164.05	161.05	161.75	74,600
27 Jul 15	161.05000 -0.45	163.00	160.20	160.20	89,330
24 Jul 15	161.50000 +7.55	164.55	155.00	155.00	357,700
23 Jul 15	153.95000 +0.85	154.75	153.00	154.40	76,740
22 Jul 15	153.10001 -2.60	154.40	152.50	153.25	79,170
21 Jul 15	155.70000 -0.40	157.25	154.45	155.85	89,270
20 Jul 15	156.10001 -1.90	159.65	155.20	158.00	114,260
17 Jul 15	158.00000 -0.10	158.45	156.45	157.85	75,100
16 Jul 15	158.10001 +3.00	159.05	155.45	155.45	84,650
15 Jul 15	155.10001 -3.25	158.60	154.05	158.35	88,170
14 Jul 15	158.35001 -0.20	159.05	157.00	157.50	95,510
13 Jul 15	158.55000 +1.00	159.10	155.40	158.00	170,440
10 Jul 15	157.55000 +3.00	158.10	153.65	156.00	145,570
09 Jul 15	154.55000 +2.60	155.55	148.85	148.90	161,610
08 Jul 15	151.95000 +1.20	152.75	150.00	150.00	88,830
07 Jul 15	150.75000 -0.85	152.05	150.20	151.65	169,100
06 Jul 15	151.60001 +0.30	152.70	147.85	150.95	149,580
03 Jul 15	151.30000 +2.20	152.15	148.10	149.55	106,040
02 Jul 15	149.10001 +1.65	149.85	148.20	149.00	109,810
01 Jul 15	147.45000 +5.00	148.45	142.50	144.75	147,400
30 Jun 15	142.45000 -3.40	147.10	142.45	147.10	131,580
29 Jun 15	145.85001 -0.60	146.75	142.35	142.70	176,930
26 Jun 15	146.45000 +1.75	147.00	143.65	144.80	111,220
25 Jun 15	144.70000 +1.05	145.30	142.50	143.70	59,020
24 Jun 15	143.64999 -1.15	145.80	141.60	145.05	104,370
23 Jun 15	144.80000 +2.05	145.20	142.80	143.45	114,300
22 Jun 15	142.75000 +0.55	145.95	140.95	145.95	161,250
19 Jun 15	142.20000 -5.90	149.40	141.70	149.40	131,830
18 Jun 15	148.10001 +4.80	148.75	141.75	144.00	108,180
17 Jun 15	143.30000 -3.35	148.15	142.90	148.15	96,750
16 Jun 15	146.64999 +0.10	148.55	144.25	147.00	114,650
15 Jun 15	146.55000 -1.80	149.00	146.15	149.00	202,580
12 Jun 15	148.35001 -0.15	149.45	146.65	146.65	170,740
11 Jun 15	148.50000 +4.30	151.50	145.00	145.25	104,790
10 Jun 15	144.20000 +0.30	144.65	142.20	144.00	92,390
09 Jun 15	143.89999 +2.05	144.60	142.60	142.65	178,920
08 Jun 15	141.85001 -3.50	146.65	141.00	146.65	170,500
05 Jun 15	145.35001 -1.50	146.90	144.80	146.20	121,240
04 Jun 15	146.85001 -3.85	150.45	146.85	149.80	123,720
03 Jun 15	150.70000 +4.55	152.40	145.10	147.00	192,590
02 Jun 15	146.14999 +1.25	147.25	144.45	146.35	126,160
01 Jun 15	144.89999 -0.90	147.40	143.65	147.40	168,330
29 May 15	145.80000 -4.80	151.00	145.25	151.00	161,070
28 May 15	150.60001 -2.00	153.90	150.20	152.50	119,230
27 May 15	152.60001 -0.20	153.70	151.60	152.80	96,850
26 May 15	152.80000 -1.25	156.75	152.55	156.75	97,940
22 May 15	154.05000 -1.45	156.20	153.70	155.75	54,250
21 May 15	155.50000 -0.75	158.15	154.75	157.50	61,790
20 May 15	156.25000 -3.20	160.95	156.20	160.95	119,720
19 May 15	159.45000 +3.10	164.40	156.50	156.50	216,050
18 May 15	156.35001 +0.10	158.50	156.35	157.50	103,450
15 May 15	156.25000 -0.10	159.45	155.35	156.00	118,730
14 May 15	156.35001 -0.95	157.30	155.10	156.75	85,890
13 May 15	157.30000 +1.35	160.00	156.10	156.35	162,480
12 May 15	155.95000 -2.75	158.70	155.95	158.70	74,420
11 May 15	158.70000 -1.25	162.20	158.20	162.20	148,710
08 May 15	159.95000 -2.05	163.90	158.05	162.10	260,510
07 May 15	162.00000 -7.55	167.90	160.60	167.90	338,120
06 May 15	169.55000 -11.60	181.00	168.10	170.00	317,410
05 May 15	181.14999 -3.70	185.15	180.60	184.45	64,100
04 May 15	184.85001 +3.00	186.50	182.30	182.30	51,650
30 Apr 15	181.85001 -5.55	186.55	179.75	186.05	210,480
29 Apr 15	187.39999 -7.30	193.65	187.05	193.50	112,940
28 Apr 15	194.70000 -1.75	196.65	194.20	196.65	82,210
27 Apr 15	196.45000 -0.55	197.00	194.25	194.60	59,160
24 Apr 15	197.00000 -3.50	200.00	194.35	196.50	130,740
23 Apr 15	200.50000 +1.35	201.50	198.20	200.00	124,780
22 Apr 15	199.14999 +9.60	199.45	190.90	191.10	167,200
21 Apr 15	189.55000 -0.80	192.20	187.70	187.70	39,810
20 Apr 15	190.35001 -0.75	191.85	189.10	189.60	57,710
17 Apr 15	191.10001 -4.25	195.00	190.80	195.00	78,620
16 Apr 15	195.35001 +1.55	197.25	194.05	194.75	173,990
15 Apr 15	193.80000 +7.95	194.55	187.00	187.00	201,590
14 Apr 15	185.85001 -1.90	187.15	184.35	185.40	151,590
13 Apr 15	187.75000 +1.75	187.75	184.20	186.00	96,840
10 Apr 15	186.00000 +5.00	186.00	181.50	183.00	149,460
09 Apr 15	181.00000 +3.85	181.00	178.00	178.00	86,530
08 Apr 15	177.14999 +1.10	177.15	174.70	177.00	61,970
07 Apr 15	176.05000 +0.75	176.50	172.05	172.80	70,370
02 Apr 15	175.30000 +2.20	175.30	173.70	174.00	37,180
01 Apr 15	173.10001 +0.40	174.45	171.20	172.65	48,310
31 Mar 15	172.70000 +1.80	172.80	169.20	172.40	55,020
30 Mar 15	170.89999 +0.30	173.20	170.25	172.35	35,190
27 Mar 15	170.60001 -0.85	173.40	169.50	173.40	54,390
26 Mar 15	171.45000 -6.45	178.90	170.30	178.90	126,970
25 Mar 15	177.89999 +2.50	179.10	176.00	176.40	51,000
24 Mar 15	175.39999 +1.35	176.50	173.00	174.95	85,670
23 Mar 15	174.05000 -4.80	178.75	173.60	178.75	81,550
20 Mar 15	178.85001 +6.05	179.70	175.50	179.70	159,760
19 Mar 15	172.80000 +0.30	173.80	171.70	173.60	75,900
18 Mar 15	172.50000 -2.55	176.00	172.50	175.00	52,760
17 Mar 15	175.05000 -1.65	176.90	175.00	175.65	112,570
16 Mar 15	176.70000 +2.35	177.15	174.10	175.65	112,620
13 Mar 15	174.35001 -0.15	176.00	174.20	176.00	43,720
12 Mar 15	174.50000 +0.45	175.00	173.65	174.95	101,820
11 Mar 15	174.05000 +2.55	174.70	171.65	173.00	73,070
10 Mar 15	171.50000 -2.20	176.45	171.10	174.10	93,630
09 Mar 15	173.70000 +0.30	174.10	170.20	174.00	30,410
06 Mar 15	173.39999 +0.45	176.00	172.85	173.95	93,190
05 Mar 15	172.95000 +2.65	173.45	169.15	169.15	70,590
04 Mar 15	170.30000 -0.95	172.50	167.65	170.45	81,720
03 Mar 15	171.25000 -2.10	173.45	170.70	172.70	98,310
02 Mar 15	173.35001 +0.60	174.40	172.45	172.95	83,940
27 Feb 15	172.75000 -0.95	174.75	172.75	173.10	67,490
26 Feb 15	173.70000 -0.30	175.00	172.00	172.75	112,390
25 Feb 15	174.00000 -0.45	177.50	172.60	177.50	113,590
24 Feb 15	174.45000 -1.30	175.90	171.95	175.75	85,940
23 Feb 15	175.75000 +2.25	175.95	172.75	175.95	86,500
20 Feb 15	173.50000 -0.60	174.90	170.45	174.10	183,850
19 Feb 15	174.10001 +2.95	175.10	167.20	170.00	122,640
18 Feb 15	171.14999 -1.15	173.50	169.35	173.15	135,830
17 Feb 15	172.30000 -6.55	182.95	169.45	182.95	249,340
16 Feb 15	178.85001 -0.10	179.60	175.00	179.40	109,570
13 Feb 15	178.95000 +0.35	180.35	174.35	178.60	55,590
12 Feb 15	178.60001 +4.45	178.60	174.00	174.00	165,240
11 Feb 15	174.14999 -0.75	175.05	173.35	174.50	32,530
10 Feb 15	174.89999 -1.10	178.15	172.35	176.15	86,600
09 Feb 15	176.00000 -0.50	177.05	172.05	177.05	21,480
06 Feb 15	176.50000 -3.55	180.65	175.80	180.65	36,530
05 Feb 15	180.05000 +0.45	182.50	178.50	179.50	100,390
04 Feb 15	179.60001 +8.80	180.00	168.90	170.15	98,250
03 Feb 15	170.80000 +4.70	170.80	165.00	166.40	77,750
02 Feb 15	166.10001 -2.70	172.30	165.55	169.40	48,290
30 Jan 15	168.80000 +2.00	169.70	166.20	167.00	57,550
29 Jan 15	166.80000 -4.95	170.70	165.45	170.15	71,180
28 Jan 15	171.75000 -1.55	174.70	170.35	173.90	41,530
27 Jan 15	173.30000 +0.40	174.65	171.90	173.00	34,300
26 Jan 15	172.89999 +0.85	173.00	164.70	165.00	85,140
23 Jan 15	172.05000 +0.50	174.75	170.70	170.75	61,150
22 Jan 15	171.55000 +0.05	172.70	168.40	171.55	50,400
21 Jan 15	171.50000 -0.95	173.15	169.40	173.15	52,110
20 Jan 15	172.45000 -0.10	174.65	170.70	174.65	36,230
19 Jan 15	172.55000 +5.75	175.00	167.45	168.40	56,780
16 Jan 15	166.80000 +1.00	167.30	163.85	165.00	51,160
15 Jan 15	165.80000 -2.30	169.00	163.60	168.50	94,670
14 Jan 15	168.10001 -3.35	172.05	167.65	172.00	40,290
13 Jan 15	171.45000 +0.45	172.40	170.00	170.00	57,480
12 Jan 15	171.00000 +0.45	171.65	169.70	169.70	24,820
09 Jan 15	170.55000 +1.85	172.10	169.30	169.40	58,050
08 Jan 15	168.70000 +1.70	169.70	165.55	167.90	65,260
07 Jan 15	167.00000 +0.35	169.45	165.90	167.75	42,430
06 Jan 15	166.64999 -2.40	170.35	166.65	168.65	63,230
05 Jan 15	169.05000 -4.80	174.65	168.55	174.45	69,680
02 Jan 15	173.85001 +1.30	174.60	171.50	172.50	40,730
30 Dec 14	172.55000 +0.70	173.50	170.00	170.00	27,710
29 Dec 14	171.85001 -1.65	175.50	170.20	175.50	55,510
23 Dec 14	173.50000 +0.45	175.25	171.90	173.10	69,830
22 Dec 14	173.05000 +4.70	173.95	167.85	167.85	34,890
19 Dec 14	168.35001 -1.55	173.05	168.35	170.70	82,630
18 Dec 14	169.89999 -3.30	178.15	168.90	174.00	173,720
17 Dec 14	173.20000 +5.00	175.30	167.80	168.50	138,310
16 Dec 14	168.20000 +4.05	169.50	163.45	169.50	120,410
15 Dec 14	164.14999 -4.05	172.85	164.15	168.00	61,410
12 Dec 14	168.20000 -1.75	168.90	166.60	166.80	45,060
11 Dec 14	169.95000 -2.55	172.00	168.30	172.00	90,860
10 Dec 14	172.50000 -2.50	176.05	172.45	174.70	19,950
09 Dec 14	175.00000 -4.05	179.05	173.15	178.65	72,690
08 Dec 14	179.05000 -1.25	180.35	178.95	179.95	25,520
05 Dec 14	180.30000 +1.30	180.30	178.90	179.35	45,750
04 Dec 14	179.00000 -0.90	180.75	178.80	180.75	55,950
03 Dec 14	179.89999 -3.00	187.90	179.40	187.90	72,890
02 Dec 14	182.89999 -1.20	186.00	182.40	183.85	30,610
01 Dec 14	184.10001 +0.05	185.05	182.45	185.05	59,020
28 Nov 14	184.05000 -1.25	185.20	180.80	184.15	99,630
27 Nov 14	185.30000 -1.40	187.40	184.30	187.40	58,580
26 Nov 14	186.70000 -0.50	189.10	186.20	186.60	58,760
25 Nov 14	187.20000 -0.85	188.50	186.00	188.50	33,260
24 Nov 14	188.05000 +1.60	190.00	185.00	190.00	74,410
21 Nov 14	186.45000 -0.10	188.10	184.90	187.35	58,430
20 Nov 14	186.55000 +0.20	187.40	183.65	184.65	48,130
19 Nov 14	186.35001 +0.50	187.15	185.20	186.80	44,990
18 Nov 14	185.85001 +2.50	185.85	182.05	182.05	52,600
17 Nov 14	183.35001 +2.25	183.85	180.25	181.15	54,620
14 Nov 14	181.10001 -0.85	183.00	179.05	182.30	48,840
13 Nov 14	181.95000 +2.30	182.30	179.45	179.60	72,410
12 Nov 14	179.64999 -1.55	182.75	178.65	182.00	38,980
11 Nov 14	181.20000 -0.20	183.25	180.00	181.40	60,750
10 Nov 14	181.39999 -3.35	188.00	178.00	183.50	211,580
07 Nov 14	184.75000 +9.70	186.80	173.00	173.30	202,420
06 Nov 14	175.05000 -0.25	176.65	173.45	176.30	61,920
05 Nov 14	175.30000 +3.05	177.05	173.10	174.00	71,530
04 Nov 14	172.25000 -8.85	185.70	171.50	185.65	234,670
03 Nov 14	181.10001 +13.70	195.30	166.25	167.00	848,270
31 Oct 14	167.39999 -0.90	168.75	166.35	167.10	74,160
30 Oct 14	168.30000 +1.20	169.00	163.75	166.40	113,910
29 Oct 14	167.10001 +1.65	167.30	165.00	167.30	92,770
28 Oct 14	165.45000 +2.25	166.20	163.85	164.00	157,620
27 Oct 14	163.20000 -4.90	169.25	162.95	169.25	109,460
24 Oct 14	168.10001 +0.05	171.90	167.40	171.90	91,010
23 Oct 14	168.05000 -2.80	170.20	165.80	167.50	84,990
22 Oct 14	170.85001 +6.65	171.00	163.55	163.55	123,470
21 Oct 14	164.20000 +6.20	164.20	155.85	157.75	124,840
20 Oct 14	158.00000 -1.30	165.20	155.35	159.50	108,420
17 Oct 14	159.30000 +2.20	160.45	156.80	158.55	49,730
16 Oct 14	157.10001 -1.10	159.65	154.35	159.50	53,860
15 Oct 14	158.20000 +0.20	163.00	156.45	158.40	100,430
14 Oct 14	158.00000 +0.15	159.20	154.55	156.85	113,030
13 Oct 14	157.85001 -0.60	160.25	157.05	158.00	53,850
10 Oct 14	158.45000 -3.95	162.30	157.80	161.55	59,340
09 Oct 14	162.39999 -2.60	167.35	162.40	165.60	50,590
08 Oct 14	165.00000 -5.30	170.00	165.00	170.00	75,000
07 Oct 14	170.30000 -1.25	172.30	168.80	170.15	56,790
06 Oct 14	171.55000 -4.60	177.70	170.35	177.70	110,520
02 Oct 14	176.14999 -4.40	180.65	176.00	180.65	66,510
01 Oct 14	180.55000 -2.95	186.35	180.25	183.65	55,510
30 Sep 14	183.50000 -2.25	185.80	182.95	185.55	46,040
29 Sep 14	185.75000 -2.25	187.15	183.60	187.15	44,190
26 Sep 14	188.00000 -0.65	189.65	186.50	187.80	25,060
25 Sep 14	188.64999 -1.00	192.10	187.75	190.55	30,840
24 Sep 14	189.64999 -0.70	191.95	189.20	191.35	55,880
23 Sep 14	190.35001 -3.10	194.75	190.35	192.75	55,920
22 Sep 14	193.45000 +2.55	194.00	190.75	190.75	56,850
19 Sep 14	190.89999 +1.40	195.70	190.00	190.00	84,910
18 Sep 14	189.50000 +1.50	189.50	187.85	188.75	41,950
17 Sep 14	188.00000 -0.15	188.95	187.70	188.35	65,280
16 Sep 14	188.14999 -0.10	188.80	188.10	188.50	25,980
15 Sep 14	188.25000 -0.40	190.50	188.25	188.95	38,730
12 Sep 14	188.64999 -0.85	189.85	188.05	189.85	31,890
11 Sep 14	189.50000 +0.00	190.95	189.05	190.25	15,320
10 Sep 14	189.50000 -0.30	190.90	189.00	190.35	71,600
09 Sep 14	189.80000 -1.65	191.80	189.80	191.75	19,590
08 Sep 14	191.45000 +0.40	193.35	190.80	190.80	16,620
05 Sep 14	191.05000 -1.45	193.95	191.05	191.85	40,330
04 Sep 14	192.50000 +1.30	193.20	188.65	188.65	34,600
03 Sep 14	191.20000 +3.00	192.40	188.00	188.05	57,030
02 Sep 14	188.20000 -0.80	189.15	188.00	189.05	71,330
01 Sep 14	189.00000 +0.00	190.45	188.35	189.00	31,750
29 Aug 14	189.00000 +0.30	189.90	187.70	187.75	37,400
28 Aug 14	188.70000 -1.30	190.35	187.05	189.70	38,630
27 Aug 14	190.00000 +1.50	190.55	188.10	188.10	39,170
26 Aug 14	188.50000 -2.30	190.35	188.05	189.85	145,490
25 Aug 14	190.80000 +0.60	192.15	190.80	191.85	26,960
22 Aug 14	190.20000 -2.80	193.55	188.65	193.50	55,850
21 Aug 14	193.00000 +0.70	193.25	191.10	192.75	23,160
20 Aug 14	192.30000 -1.70	194.35	192.30	194.35	37,290
19 Aug 14	194.00000 +3.90	194.25	190.95	190.95	52,850
18 Aug 14	190.10001 +0.70	191.10	190.00	191.10	73,850
15 Aug 14	189.39999 -0.65	192.20	188.45	191.50	38,220
14 Aug 14	190.05000 +0.75	192.20	189.50	189.60	70,060
13 Aug 14	189.30000 +0.15	190.70	188.25	190.10	38,870
12 Aug 14	189.14999 -1.00	191.00	187.80	190.10	38,890
11 Aug 14	190.14999 +0.95	192.40	189.15	190.30	57,950
08 Aug 14	189.20000 -0.80	190.05	186.90	189.60	29,820
07 Aug 14	190.00000 -0.05	192.00	189.50	190.10	43,620
06 Aug 14	190.05000 -0.70	191.70	189.25	189.50	21,900
05 Aug 14	190.75000 +1.75	191.40	189.55	190.05	85,030
04 Aug 14	189.00000 +3.80	189.30	187.10	187.20	91,280
01 Aug 14	185.20000 -5.80	191.60	182.95	191.60	100,990
31 Jul 14	191.00000 -8.30	198.60	189.55	198.60	144,460
30 Jul 14	199.30000 -3.15	202.00	196.70	202.00	49,740
29 Jul 14	202.45000 +3.80	204.80	201.00	204.25	124,740
28 Jul 14	198.64999 -4.30	202.05	197.75	202.05	75,800
25 Jul 14	202.95000 -2.35	205.90	202.50	204.50	47,800
24 Jul 14	205.30000 -0.50	205.60	204.50	205.50	62,250
23 Jul 14	205.80000 +0.60	206.95	204.70	205.20	45,170
22 Jul 14	205.20000 +0.50	205.65	203.95	204.75	21,510
21 Jul 14	204.70000 -0.60	206.00	204.00	204.40	27,540
18 Jul 14	205.30000 +0.75	206.50	204.85	205.00	22,810
17 Jul 14	204.55000 -0.40	206.80	204.55	204.95	51,180
16 Jul 14	204.95000 -0.35	206.35	204.05	204.15	31,150
15 Jul 14	205.30000 -0.50	206.30	203.55	205.45	39,070
14 Jul 14	205.80000 +1.80	206.35	202.85	202.85	23,370
11 Jul 14	204.00000 -1.20	206.20	203.50	205.80	16,330
10 Jul 14	205.20000 -1.20	206.65	204.10	204.80	26,470
09 Jul 14	206.39999 -1.10	207.55	205.30	207.40	29,910
08 Jul 14	207.50000 -0.90	209.15	207.50	207.55	14,820
07 Jul 14	208.39999 -1.65	209.70	207.70	209.35	19,630
04 Jul 14	210.05000 -0.20	211.55	209.65	211.10	20,970
03 Jul 14	210.25000 +2.60	211.75	207.30	207.30	73,500
02 Jul 14	207.64999 -1.10	208.80	207.10	208.60	24,320
01 Jul 14	208.75000 +0.25	208.95	206.15	208.25	30,000
30 Jun 14	208.50000 -0.35	209.65	208.00	208.35	36,800
27 Jun 14	208.85001 +0.85	209.80	207.25	208.20	41,310
26 Jun 14	208.00000 -0.25	209.00	205.85	209.00	49,300
25 Jun 14	208.25000 -0.50	209.00	206.40	209.00	21,760
24 Jun 14	208.75000 +1.75	209.50	207.95	207.95	27,860
23 Jun 14	207.00000 -2.50	209.20	206.75	208.15	30,130
20 Jun 14	209.50000 -0.15	210.35	207.70	208.40	48,130
19 Jun 14	209.64999 +0.15	210.50	208.95	210.50	26,150
18 Jun 14	209.50000 +0.95	210.65	208.00	209.40	60,380
17 Jun 14	208.55000 -1.95	212.15	208.00	211.55	43,470
16 Jun 14	210.50000 +2.05	211.45	208.35	209.50	93,030
13 Jun 14	208.45000 -1.05	210.80	207.75	210.55	65,240
12 Jun 14	209.50000 -1.15	210.65	209.05	210.20	27,630
11 Jun 14	210.64999 +0.70	212.70	209.40	210.20	77,340
10 Jun 14	209.95000 +0.65	211.25	208.40	208.40	35,560
09 Jun 14	209.30000 +1.05	211.05	208.25	209.30	16,840
06 Jun 14	208.25000 -0.70	212.35	207.50	208.20	60,180
05 Jun 14	208.95000 -3.05	212.65	207.65	211.60	59,140
04 Jun 14	212.00000 +0.00	212.85	211.00	212.75	33,220
03 Jun 14	212.00000 -1.45	213.25	210.90	212.85	40,500
02 Jun 14	213.45000 -0.55	215.10	212.45	214.75	16,760
30 May 14	214.00000 +0.10	214.65	213.35	214.65	18,250
29 May 14	213.89999 +0.70	215.00	212.80	214.20	20,440
28 May 14	213.20000 -0.85	214.10	211.80	213.95	28,070
27 May 14	214.05000 +2.20	215.50	210.10	210.10	37,670
26 May 14	211.85001 +2.50	213.05	210.80	210.90	25,130
23 May 14	209.35001 -0.65	211.05	208.40	210.65	34,730
22 May 14	210.00000 -0.85	212.70	209.20	210.00	128,540
21 May 14	210.85001 -0.65	212.25	210.85	211.90	72,340
20 May 14	211.50000 -1.25	213.35	211.10	213.00	34,450
19 May 14	212.75000 -1.25	214.40	210.65	214.40	39,290
16 May 14	214.00000 +1.90	214.90	211.60	213.05	73,940
15 May 14	212.10001 -0.90	215.00	211.75	213.95	28,420
14 May 14	213.00000 -2.50	216.05	210.15	213.05	76,410
13 May 14	215.50000 -0.70	216.75	213.45	216.20	60,310
12 May 14	216.20000 -0.75	218.10	215.60	215.60	60,190
09 May 14	216.95000 +1.95	217.80	214.70	215.00	61,730
08 May 14	215.00000 +4.25	215.35	210.50	211.25	43,590
07 May 14	210.75000 -1.50	214.15	208.30	212.45	149,870
06 May 14	212.25000 -1.15	214.35	211.25	214.35	23,340
05 May 14	213.39999 -1.95	216.95	213.00	216.95	20,250
02 May 14	215.35001 +2.55	216.70	212.10	213.05	102,850
30 Apr 14	212.80000 +2.35	212.80	208.60	211.00	79,320
29 Apr 14	210.45000 -0.60	212.20	209.75	212.20	32,800
28 Apr 14	211.05000 +1.45	211.65	208.55	210.55	44,440
25 Apr 14	209.60001 +1.35	209.60	207.70	208.25	41,300
24 Apr 14	208.25000 -0.90	210.65	207.50	210.25	32,380
23 Apr 14	209.14999 -0.35	209.20	206.70	208.85	35,450
22 Apr 14	209.50000 +2.80	209.95	207.75	207.80	48,080
17 Apr 14	206.70000 -0.30	209.00	204.95	207.20	50,230
16 Apr 14	207.00000 -1.85	210.60	206.65	210.00	48,650
15 Apr 14	208.85001 -2.15	212.95	208.75	212.55	49,290
14 Apr 14	211.00000 +3.80	212.35	205.65	206.85	133,770
11 Apr 14	207.20000 -1.65	208.25	205.70	206.40	35,130
10 Apr 14	208.85001 +1.35	211.50	208.30	208.30	116,700
09 Apr 14	207.50000 +1.55	209.40	206.60	206.60	45,480
08 Apr 14	205.95000 +1.00	206.85	203.35	204.85	64,430
07 Apr 14	204.95000 -0.85	205.50	202.80	204.80	66,010
04 Apr 14	205.80000 -1.25	208.10	203.85	208.10	59,160
03 Apr 14	207.05000 +2.05	207.55	203.95	205.50	42,300
02 Apr 14	205.00000 +0.70	205.80	204.00	205.30	39,300
01 Apr 14	204.30000 +0.05	204.55	202.55	203.90	62,730
31 Mar 14	204.25000 +3.25	205.65	201.75	202.45	85,080
28 Mar 14	201.00000 +4.10	202.15	196.85	197.15	76,720
27 Mar 14	196.89999 -1.60	198.80	196.30	198.80	51,720
26 Mar 14	198.50000 +0.55	200.85	197.90	197.95	86,640
25 Mar 14	197.95000 +2.05	197.95	195.50	196.30	61,470
24 Mar 14	195.89999 -0.95	197.55	192.90	196.50	108,600
21 Mar 14	196.85001 -1.10	198.80	195.20	198.80	57,740
20 Mar 14	197.95000 -2.10	200.00	196.65	200.00	119,000
19 Mar 14	200.05000 -1.20	203.05	200.05	203.05	86,350
18 Mar 14	201.25000 +2.00	203.85	197.80	199.50	85,570
17 Mar 14	199.25000 +3.35	200.15	195.55	196.75	71,990
14 Mar 14	195.89999 -2.55	197.70	195.05	197.70	108,130
13 Mar 14	198.45000 -2.25	200.75	198.00	200.15	85,400
12 Mar 14	200.70000 -2.00	202.35	200.10	202.35	62,790
11 Mar 14	202.70000 +0.35	203.20	201.50	202.30	47,320
10 Mar 14	202.35001 -1.65	203.70	201.00	201.60	64,470
07 Mar 14	204.00000 -2.00	207.00	201.50	206.35	90,340
06 Mar 14	206.00000 +1.50	207.80	203.60	205.00	124,660
05 Mar 14	204.50000 -0.40	206.00	201.65	205.00	109,670
04 Mar 14	204.89999 +3.00	205.60	200.10	200.10	137,030
03 Mar 14	201.89999 -3.40	204.00	201.55	204.00	99,640
28 Feb 14	205.30000 -0.90	206.95	205.00	206.60	64,800
27 Feb 14	206.20000 +0.70	207.25	205.00	207.00	74,500
26 Feb 14	205.50000 -0.45	207.10	205.05	207.05	88,790
25 Feb 14	205.95000 -1.30	209.15	205.20	207.05	112,820
24 Feb 14	207.25000 +0.25	210.00	206.00	206.60	178,010
21 Feb 14	207.00000 +4.00	211.90	200.60	200.60	255,160
20 Feb 14	203.00000 -5.00	207.70	199.20	207.70	392,810
19 Feb 14	208.00000 -3.85	210.95	206.05	210.00	139,020
18 Feb 14	211.85001 -2.45	215.00	211.10	215.00	80,840
17 Feb 14	214.30000 +0.75	214.30	212.00	212.00	47,540
14 Feb 14	213.55000 +3.00	214.75	211.15	211.50	67,600
13 Feb 14	210.55000 -1.90	211.65	206.00	206.00	96,550
12 Feb 14	212.45000 +0.20	215.20	211.20	212.95	33,430
11 Feb 14	212.25000 +1.80	215.00	210.90	211.40	69,390
10 Feb 14	210.45000 -0.15	212.15	209.60	211.05	45,530
07 Feb 14	210.60001 +3.30	212.05	206.75	208.20	128,560
06 Feb 14	207.30000 -0.95	207.30	203.35	205.40	184,090
05 Feb 14	208.25000 +0.50	210.20	206.60	208.10	89,030
04 Feb 14	207.75000 -2.10	209.00	206.20	208.20	91,330
03 Feb 14	209.85001 -1.10	212.20	209.05	210.95	86,130
31 Jan 14	210.95000 -1.50	214.15	210.45	212.95	151,950
30 Jan 14	212.45000 -11.45	218.70	209.20	217.35	410,900
29 Jan 14	223.89999 -3.10	228.10	222.60	226.70	49,980
28 Jan 14	227.00000 +1.90	227.00	224.55	224.60	68,880
27 Jan 14	225.10001 -1.20	228.85	223.40	227.00	123,930
24 Jan 14	226.30000 -2.70	228.50	225.30	228.50	82,900
23 Jan 14	229.00000 +0.25	231.00	228.60	229.10	49,070
22 Jan 14	228.75000 +0.20	230.55	227.70	230.25	38,050
21 Jan 14	228.55000 -1.05	230.15	228.00	228.90	61,770
20 Jan 14	229.60001 +5.05	232.00	224.50	224.50	211,960
17 Jan 14	224.55000 +0.85	226.10	223.00	223.00	98,240
16 Jan 14	223.70000 -1.15	226.55	222.65	225.20	80,770
15 Jan 14	224.85001 +2.55	225.00	221.80	223.40	57,030
14 Jan 14	222.30000 -1.20	223.25	219.35	222.70	58,410
13 Jan 14	223.50000 -2.95	227.75	221.60	227.75	70,180
10 Jan 14	226.45000 +1.90	228.00	224.70	225.00	82,740
09 Jan 14	224.55000 -1.50	226.50	223.75	226.50	59,780
08 Jan 14	226.05000 -1.55	227.95	224.90	227.60	102,150
07 Jan 14	227.60001 +1.20	228.15	226.00	227.40	59,100
06 Jan 14	226.39999 -5.70	229.85	226.40	228.10	84,860
03 Jan 14	232.10001 +2.10	232.70	230.05	231.00	45,540
02 Jan 14	230.00000 -5.00	235.10	229.05	235.10	75,240
30 Dec 13	235.00000 -0.15	236.00	234.65	234.65	17,650
27 Dec 13	235.14999 +0.95	237.05	232.65	234.45	47,500
23 Dec 13	234.20000 -1.50	236.55	232.65	236.00	48,060
20 Dec 13	235.70000 -3.80	239.20	233.95	238.85	279,930
19 Dec 13	239.50000 +6.60	242.50	232.25	233.20	417,480
18 Dec 13	232.89999 +4.90	235.50	228.00	228.40	215,130
17 Dec 13	228.00000 +0.90	232.00	225.90	226.25	187,480
16 Dec 13	227.10001 +0.90	228.80	224.50	224.50	131,070
13 Dec 13	226.20000 -0.85	227.80	225.95	226.45	59,570
12 Dec 13	227.05000 -2.50	230.30	226.25	228.30	148,040
11 Dec 13	229.55000 -0.40	231.45	229.30	230.30	83,730
10 Dec 13	229.95000 -2.35	232.10	229.20	231.20	111,300
09 Dec 13	232.30000 -0.50	233.75	231.70	233.00	85,950
06 Dec 13	232.80000 +1.15	233.60	231.90	232.40	62,330
05 Dec 13	231.64999 +0.00	233.50	231.40	231.75	96,610
04 Dec 13	231.64999 -0.15	237.05	231.65	232.30	88,580
03 Dec 13	231.80000 -8.15	239.40	231.80	239.10	110,000
02 Dec 13	239.95000 +5.35	239.95	235.00	235.00	420,270
29 Nov 13	234.60001 +0.45	234.65	232.00	234.65	63,860
28 Nov 13	234.14999 +3.15	234.15	229.55	230.25	120,910
27 Nov 13	231.00000 +3.45	231.00	226.20	228.00	50,340
26 Nov 13	227.55000 -2.45	230.70	227.40	229.05	117,360
25 Nov 13	230.00000 +3.25	230.40	226.75	226.75	76,430
22 Nov 13	226.75000 +0.35	228.30	226.05	227.65	28,860
21 Nov 13	226.39999 -4.05	228.85	226.15	228.85	114,290
20 Nov 13	230.45000 +3.85	231.00	226.40	226.40	158,690
19 Nov 13	226.60001 +3.60	229.85	223.00	223.00	291,020
18 Nov 13	223.00000 +1.20	225.25	219.70	221.50	236,360
15 Nov 13	221.80000 -0.20	225.35	221.05	223.10	204,930
14 Nov 13	222.00000 +4.65	233.20	217.15	219.10	412,400
13 Nov 13	217.35001 -1.15	218.15	215.00	218.10	103,500
12 Nov 13	218.50000 -0.15	219.85	218.00	219.85	29,610
11 Nov 13	218.64999 -1.95	221.00	217.70	219.00	58,690
08 Nov 13	220.60001 -2.70	221.55	216.00	216.00	250,540
07 Nov 13	223.30000 +2.70	229.55	220.00	220.00	179,810
06 Nov 13	220.60001 +0.60	222.35	220.55	220.55	45,610
05 Nov 13	220.00000 +0.00	221.15	219.55	220.55	117,840
04 Nov 13	220.00000 -0.55	222.25	219.50	220.80	76,300
01 Nov 13	220.55000 +1.10	220.75	217.95	219.10	69,040
31 Oct 13	219.45000 -0.30	220.65	218.15	219.85	64,000
30 Oct 13	219.75000 -1.00	221.70	219.00	220.35	94,630
29 Oct 13	220.75000 -0.25	222.55	219.10	221.50	53,960
28 Oct 13	221.00000 +0.85	221.50	216.65	219.70	141,840
25 Oct 13	220.14999 +0.25	220.20	216.70	219.80	145,840
24 Oct 13	219.89999 -0.55	220.80	219.55	220.00	69,120
23 Oct 13	220.45000 -2.00	222.00	219.00	221.05	137,510
22 Oct 13	222.45000 -1.25	225.00	220.95	223.95	149,300
21 Oct 13	223.70000 -1.15	224.70	221.90	223.50	96,990
18 Oct 13	224.85001 -2.65	227.40	223.20	226.10	104,580
17 Oct 13	227.50000 +2.90	229.00	222.10	224.05	258,400
16 Oct 13	224.60001 -1.80	225.85	221.40	225.40	116,770
15 Oct 13	226.39999 +0.95	229.00	224.45	225.80	92,880
14 Oct 13	225.45000 -1.05	226.70	223.35	226.00	40,630
11 Oct 13	226.50000 +2.00	228.15	224.00	224.50	87,330
10 Oct 13	224.50000 +4.00	225.05	220.70	220.70	90,810
09 Oct 13	220.50000 -2.35	223.70	220.10	222.20	103,430
08 Oct 13	222.85001 -1.10	224.80	222.85	223.25	55,100
07 Oct 13	223.95000 +0.20	224.55	222.00	223.75	99,570
04 Oct 13	223.75000 +1.75	224.00	222.00	223.55	96,900
03 Oct 13	222.00000 -1.90	225.00	220.80	225.00	108,320
02 Oct 13	223.89999 -1.40	225.15	222.45	225.10	91,740
01 Oct 13	225.30000 +3.15	225.30	220.75	221.75	99,840
30 Sep 13	222.14999 -2.40	222.90	220.70	222.90	119,610
27 Sep 13	224.55000 +2.70	228.00	215.95	223.00	351,900
26 Sep 13	221.85001 +1.75	221.85	219.05	219.85	78,420
25 Sep 13	220.10001 -0.20	221.70	217.95	220.45	90,040
24 Sep 13	220.30000 -4.75	224.90	219.80	224.90	66,250
23 Sep 13	225.05000 +3.05	225.05	219.20	220.45	174,940
20 Sep 13	222.00000 +3.85	222.00	216.70	217.20	631,420
19 Sep 13	218.14999 +1.30	220.00	216.75	218.40	220,320
18 Sep 13	216.85001 -0.80	218.20	215.55	217.90	67,160
17 Sep 13	217.64999 +0.40	218.00	216.60	216.90	135,270
16 Sep 13	217.25000 -1.95	221.40	217.25	220.00	151,980
13 Sep 13	219.20000 -3.60	223.20	218.30	223.20	70,520
12 Sep 13	222.80000 +0.40	223.65	221.00	222.40	55,180
11 Sep 13	222.39999 -1.10	223.30	220.45	223.30	70,170
10 Sep 13	223.50000 +3.60	226.00	220.85	220.95	114,750
09 Sep 13	219.89999 +1.75	220.75	218.00	218.35	55,560
06 Sep 13	218.14999 +0.65	218.15	215.25	217.20	79,940
05 Sep 13	217.50000 +0.50	219.25	216.40	219.00	138,320
04 Sep 13	217.00000 +0.75	217.00	214.70	216.30	141,860
03 Sep 13	216.25000 -1.20	217.85	215.85	217.35	84,300
02 Sep 13	217.45000 +2.40	218.75	216.30	216.30	96,630
30 Aug 13	215.05000 -2.35	218.45	214.50	216.65	83,760
29 Aug 13	217.39999 +1.00	218.65	214.70	216.00	164,680
28 Aug 13	216.39999 -5.25	219.10	214.95	218.15	125,010
27 Aug 13	221.64999 -4.85	226.55	219.65	226.50	155,850
26 Aug 13	226.50000 -1.50	228.35	226.45	228.30	27,530
23 Aug 13	228.00000 +0.00	228.25	227.15	228.00	37,970
22 Aug 13	228.00000 +2.75	228.40	225.55	225.55	38,480
21 Aug 13	225.25000 -1.10	226.35	225.10	226.35	34,430
20 Aug 13	226.35001 -4.40	229.35	223.70	229.35	113,090
19 Aug 13	230.75000 -0.20	231.10	228.00	230.00	56,000
16 Aug 13	230.95000 +5.95	231.25	224.45	225.00	139,490
15 Aug 13	225.00000 -2.45	227.40	224.95	227.40	55,540
14 Aug 13	227.45000 +2.45	229.00	223.30	223.30	86,400
13 Aug 13	225.00000 +1.45	225.40	223.75	224.25	56,610
12 Aug 13	223.55000 +3.30	223.55	219.70	220.55	48,070
09 Aug 13	220.25000 -2.55	223.55	219.60	223.00	112,830
08 Aug 13	222.80000 -0.20	227.25	220.00	220.00	120,810
07 Aug 13	223.00000 +1.35	223.80	220.85	222.50	102,430
06 Aug 13	221.64999 +0.55	222.45	219.95	221.00	78,560
05 Aug 13	221.10001 +7.35	222.50	214.95	215.35	96,240
02 Aug 13	213.75000 +0.35	215.25	213.05	213.05	43,500
01 Aug 13	213.39999 +3.05	215.55	209.70	210.45	88,720
31 Jul 13	210.35001 -0.75	211.30	210.35	210.35	65,380
30 Jul 13	211.10001 +1.00	212.25	205.35	206.00	78,280
29 Jul 13	210.10001 +0.60	211.60	208.25	210.00	79,980
26 Jul 13	209.50000 -2.10	214.00	208.30	213.00	122,360
25 Jul 13	211.60001 -1.90	214.30	211.25	213.50	128,810
24 Jul 13	213.50000 -3.50	218.35	208.75	213.90	257,620
23 Jul 13	217.00000 -2.00	219.50	215.77	219.05	40,830
22 Jul 13	219.00000 -0.70	221.70	219.00	220.15	63,790
19 Jul 13	219.70000 -1.35	221.35	219.60	220.50	41,910
18 Jul 13	221.05000 +0.75	221.65	219.30	220.20	60,470
17 Jul 13	220.30000 +1.00	222.45	218.15	219.55	43,500
16 Jul 13	219.30000 -0.70	221.35	219.15	220.70	40,430
15 Jul 13	220.00000 +0.80	220.35	219.00	219.70	51,790
12 Jul 13	219.20000 -0.35	221.80	215.20	220.35	75,210
11 Jul 13	219.55000 -5.85	226.60	218.55	224.55	98,170
10 Jul 13	225.39999 +0.65	226.05	223.60	225.60	61,150
09 Jul 13	224.75000 +0.65	227.00	223.65	224.25	73,180
08 Jul 13	224.10001 +2.45	225.00	222.70	222.70	86,320
05 Jul 13	221.64999 +0.85	222.90	219.95	220.40	164,140
04 Jul 13	220.80000 +4.25	221.20	217.70	217.70	86,000
03 Jul 13	216.55000 -0.45	217.05	213.50	215.95	100,510
02 Jul 13	217.00000 -1.50	219.00	216.55	218.50	106,080
01 Jul 13	218.50000 +2.25	220.35	217.00	217.00	90,840
28 Jun 13	216.25000 -1.25	219.50	215.65	217.90	75,500
27 Jun 13	217.50000 -0.70	220.00	215.60	218.50	148,800
26 Jun 13	218.20000 +1.50	219.35	216.55	217.00	82,520
25 Jun 13	216.70000 +3.70	217.65	213.75	214.25	48,810
24 Jun 13	213.00000 -2.60	216.95	213.00	216.45	94,680
21 Jun 13	215.60001 -3.75	221.30	215.60	219.05	131,210
20 Jun 13	219.35001 -5.65	223.10	217.15	223.10	98,650
19 Jun 13	225.00000 -0.75	225.50	222.00	224.55	128,280
18 Jun 13	225.75000 -0.70	229.10	225.00	227.00	70,770
17 Jun 13	226.45000 +5.95	228.15	221.35	221.35	91,170
14 Jun 13	220.50000 +0.45	223.95	220.50	221.50	211,260
13 Jun 13	220.05000 +2.90	220.25	213.10	217.00	85,750
12 Jun 13	217.14999 -3.65	221.35	217.05	220.90	69,560
11 Jun 13	220.80000 -1.60	222.45	219.45	220.75	50,270
10 Jun 13	222.39999 +0.70	224.40	221.40	221.40	51,900
07 Jun 13	221.70000 +1.55	223.50	219.75	221.55	61,330
06 Jun 13	220.14999 +1.90	222.65	217.75	218.25	155,580
05 Jun 13	218.25000 -1.75	219.30	216.50	217.75	64,750
04 Jun 13	220.00000 +0.10	221.55	218.85	219.50	86,930
03 Jun 13	219.89999 -3.35	223.75	219.40	223.65	80,360
31 May 13	223.25000 -0.25	224.60	222.25	223.75	70,080
30 May 13	223.50000 +0.45	224.95	220.10	220.10	69,950
29 May 13	223.05000 -5.60	228.70	221.55	228.70	49,650
28 May 13	228.64999 +6.25	230.00	223.00	223.00	137,240
27 May 13	222.39999 +0.15	224.85	221.65	224.15	71,030
24 May 13	222.25000 -4.20	226.45	222.25	225.50	100,380
23 May 13	226.45000 -2.70	228.15	222.80	227.00	169,730
22 May 13	229.14999 +0.15	232.05	227.35	232.05	136,420
21 May 13	229.00000 -0.70	230.25	227.20	230.00	67,020
20 May 13	229.70000 +0.60	230.90	228.90	229.45	43,240
17 May 13	229.10001 -2.80	232.60	228.45	232.60	97,080
16 May 13	231.89999 +4.40	232.95	227.30	227.30	178,100
15 May 13	227.50000 -2.00	228.65	226.00	226.80	196,740
14 May 13	229.50000 -3.15	233.70	224.50	225.00	372,450
13 May 13	232.64999 -8.20	239.55	232.65	238.85	127,410
10 May 13	240.85001 +3.55	241.90	237.45	237.50	77,670
09 May 13	237.30000 -1.70	239.30	234.80	239.30	67,290
08 May 13	239.00000 -1.45	240.85	238.40	239.00	61,740
07 May 13	240.45000 +2.85	241.40	236.25	237.50	81,760
06 May 13	237.60001 -0.05	239.35	234.70	239.35	32,080
03 May 13	237.64999 +2.20	239.85	235.90	237.00	55,860
02 May 13	235.45000 +0.25	238.55	233.40	236.45	72,030
30 Apr 13	235.20000 +1.25	237.70	233.10	233.10	89,540
29 Apr 13	233.95000 +3.65	234.40	229.50	230.05	70,450
26 Apr 13	230.30000 -1.50	232.20	229.60	231.00	82,870
25 Apr 13	231.80000 -1.25	234.25	231.05	232.95	43,040
24 Apr 13	233.05000 -0.45	234.45	232.25	233.20	56,430
23 Apr 13	233.50000 +3.05	233.70	230.20	230.20	104,810
22 Apr 13	230.45000 +2.45	231.55	227.90	228.80	88,080
19 Apr 13	228.00000 +1.35	229.00	226.30	226.30	138,070
18 Apr 13	226.64999 -1.20	230.45	225.30	228.95	166,120
17 Apr 13	227.85001 -1.90	231.05	226.10	230.00	183,420
16 Apr 13	229.75000 -2.75	233.60	228.75	231.60	101,520
15 Apr 13	232.50000 -1.90	235.00	230.65	234.70	93,550
12 Apr 13	234.39999 -1.85	237.20	232.40	234.75	61,900
11 Apr 13	236.25000 +3.35	237.15	232.45	232.45	75,820
10 Apr 13	232.89999 +2.05	234.45	231.40	231.55	78,660
09 Apr 13	230.85001 -2.30	234.70	227.25	234.70	89,830
08 Apr 13	233.14999 +1.25	235.95	232.65	233.00	95,520
05 Apr 13	231.89999 -6.75	238.95	230.40	238.65	154,470
04 Apr 13	238.64999 -3.90	242.65	237.35	242.65	63,920
03 Apr 13	242.55000 -1.30	244.90	241.35	244.25	54,010
02 Apr 13	243.85001 +0.35	245.15	240.65	242.30	66,340
28 Mar 13	243.50000 -0.10	245.10	242.00	244.20	94,840
27 Mar 13	243.60001 -2.65	248.95	243.55	245.75	115,140
26 Mar 13	246.25000 +2.60	246.25	242.65	242.65	74,490
25 Mar 13	243.64999 -0.50	245.55	242.05	245.15	121,700
22 Mar 13	244.14999 +1.75	245.35	242.40	242.90	82,310
21 Mar 13	242.39999 -2.75	245.70	240.95	244.45	65,900
20 Mar 13	245.14999 +1.65	249.40	242.25	243.70	133,380
19 Mar 13	243.50000 -0.85	244.95	240.75	243.90	139,290
18 Mar 13	244.35001 -2.60	245.00	242.00	242.25	155,020
15 Mar 13	246.95000 +9.05	246.95	235.20	237.90	451,750
14 Mar 13	237.89999 +1.20	239.40	236.15	236.70	144,080
13 Mar 13	236.70000 +0.60	238.20	235.30	235.80	73,890
12 Mar 13	236.10001 -0.90	237.40	233.25	237.40	73,210
11 Mar 13	237.00000 +0.10	238.15	235.30	237.25	64,400
08 Mar 13	236.89999 -0.35	242.75	234.80	238.85	85,750
07 Mar 13	237.25000 +5.75	238.00	230.95	231.35	213,090
06 Mar 13	231.50000 -0.65	233.00	231.15	232.15	43,170
05 Mar 13	232.14999 +0.30	234.55	230.45	232.00	107,650
04 Mar 13	231.85001 -4.65	236.40	230.45	236.40	115,810
01 Mar 13	236.50000 +3.10	237.50	233.60	233.60	146,280
28 Feb 13	233.39999 +1.90	234.75	230.85	230.85	78,900
27 Feb 13	231.50000 +1.25	232.50	229.50	230.70	59,150
26 Feb 13	230.25000 -0.65	232.05	227.50	230.00	103,410
25 Feb 13	230.89999 +0.65	235.20	229.45	230.65	151,690
22 Feb 13	230.25000 +0.85	230.30	227.80	229.40	74,490
21 Feb 13	229.39999 -0.40	229.45	226.50	228.25	80,630
20 Feb 13	229.80000 -5.20	235.15	227.15	234.50	134,550
19 Feb 13	235.00000 +3.20	235.50	231.30	231.30	93,520
18 Feb 13	231.80000 -2.25	234.80	229.10	234.50	166,980
15 Feb 13	234.05000 +1.80	234.80	220.65	231.50	426,850
14 Feb 13	232.25000 +0.70	236.75	225.10	233.30	171,830
13 Feb 13	231.55000 -0.30	233.30	228.30	230.05	121,490
12 Feb 13	231.85001 +1.10	232.30	229.40	229.75	46,290
11 Feb 13	230.75000 +1.40	231.20	227.50	231.00	47,820
08 Feb 13	229.35001 +0.35	231.80	228.75	229.00	64,640
07 Feb 13	229.00000 -1.85	231.35	225.90	231.15	118,160
06 Feb 13	230.85001 +0.05	234.40	230.00	231.45	56,520
05 Feb 13	230.80000 -0.45	231.50	228.55	230.30	47,050
04 Feb 13	231.25000 -3.25	234.00	230.45	234.00	58,400
01 Feb 13	234.50000 +1.70	236.80	233.70	233.90	87,580
31 Jan 13	232.80000 -1.65	235.55	230.55	234.00	167,970
30 Jan 13	234.45000 -0.70	235.95	233.25	235.95	60,240
29 Jan 13	235.14999 +0.15	237.50	234.55	235.50	74,380
28 Jan 13	235.00000 -2.90	237.30	232.25	237.15	38,270
25 Jan 13	237.89999 -0.10	238.40	234.80	238.00	112,410
24 Jan 13	238.00000 +1.10	239.00	235.20	237.90	68,850
23 Jan 13	236.89999 +2.15	238.40	234.30	237.30	85,950
22 Jan 13	234.75000 -3.10	239.00	234.75	237.85	93,200
21 Jan 13	237.85001 -3.10	240.35	236.50	240.00	184,110
18 Jan 13	240.95000 +9.65	246.35	233.00	233.00	273,450
17 Jan 13	231.30000 +2.30	232.75	228.45	228.45	34,280
16 Jan 13	229.00000 +1.10	229.85	225.85	227.25	67,290
15 Jan 13	227.89999 -2.60	232.75	227.90	230.90	75,580
14 Jan 13	230.50000 +1.95	232.65	228.80	230.50	83,600
11 Jan 13	228.55000 -3.05	233.00	228.50	232.30	60,020
10 Jan 13	231.60001 +1.05	234.25	231.00	232.50	128,450
09 Jan 13	230.55000 +0.55	232.85	228.90	231.05	124,360
08 Jan 13	230.00000 +0.00	232.50	228.85	230.25	57,330
07 Jan 13	230.00000 -0.95	230.95	227.50	230.60	52,890
04 Jan 13	230.95000 -0.20	233.15	230.00	232.90	104,880
03 Jan 13	231.14999 +2.15	232.20	227.50	227.50	134,480
02 Jan 13	229.00000 +4.15	229.65	226.00	227.15	68,320
28 Dec 12	224.85001 +1.60	226.60	223.00	223.30	40,630
27 Dec 12	223.25000 -2.10	225.25	223.05	224.50	89,400
21 Dec 12	225.35001 -0.50	226.75	223.50	226.50	329,520
20 Dec 12	225.85001 -0.95	226.50	224.00	225.30	86,940
19 Dec 12	226.80000 +2.30	229.50	225.50	229.50	150,940
18 Dec 12	224.50000 +3.15	224.50	222.15	223.50	129,010
17 Dec 12	221.35001 -1.90	224.50	220.60	223.50	101,600
14 Dec 12	223.25000 +2.00	224.25	221.00	221.40	110,110
13 Dec 12	221.25000 -0.95	225.20	220.00	224.00	149,150
12 Dec 12	222.20000 -3.10	227.00	221.65	226.00	168,180
11 Dec 12	225.30000 +0.50	226.40	223.95	226.40	95,390
10 Dec 12	224.80000 +1.20	225.45	222.85	223.70	56,090
07 Dec 12	223.60001 -0.85	225.40	221.85	223.75	153,040
06 Dec 12	224.45000 +0.95	226.35	223.05	224.00	78,360
05 Dec 12	223.50000 -0.25	226.05	223.25	225.50	57,020
04 Dec 12	223.75000 -1.65	225.85	222.45	225.25	105,470
03 Dec 12	225.39999 +1.75	226.10	223.25	223.45	68,680
30 Nov 12	223.64999 -1.40	227.00	223.60	225.50	98,020
29 Nov 12	225.05000 +2.55	225.20	223.30	224.45	80,570
28 Nov 12	222.50000 -2.60	225.60	220.05	224.00	86,330
27 Nov 12	225.10001 +0.60	226.05	223.60	224.50	84,920
26 Nov 12	224.50000 +0.45	225.00	222.95	224.00	64,260
23 Nov 12	224.05000 +1.35	224.50	222.00	223.00	45,680
22 Nov 12	222.70000 +0.40	224.20	221.25	223.00	60,620
21 Nov 12	222.30000 +0.35	222.80	220.90	221.50	55,490
20 Nov 12	221.95000 +2.25	223.05	219.50	219.50	90,360
19 Nov 12	219.70000 +6.95	219.70	214.75	215.00	80,130
16 Nov 12	212.75000 +0.05	216.30	212.75	213.40	124,390
15 Nov 12	212.70000 -2.05	215.00	212.70	214.00	129,400
14 Nov 12	214.75000 -2.25	217.55	214.50	216.60	81,920
13 Nov 12	217.00000 -3.00	219.15	215.15	218.90	97,290
12 Nov 12	220.00000 +2.00	221.25	218.20	218.55	63,110
09 Nov 12	218.00000 -1.75	221.00	217.90	220.40	78,500
08 Nov 12	219.75000 +0.35	222.30	218.30	219.30	84,990
07 Nov 12	219.39999 -4.85	225.00	218.20	225.00	79,250
06 Nov 12	224.25000 -2.25	226.95	222.35	226.85	74,800
05 Nov 12	226.50000 -0.80	227.65	225.25	226.55	44,760
02 Nov 12	227.30000 +0.90	228.40	225.80	225.80	77,500
01 Nov 12	226.39999 +6.30	227.30	220.95	221.10	137,780
31 Oct 12	220.10001 -1.60	225.00	220.10	221.50	75,690
30 Oct 12	221.70000 +1.55	222.90	220.30	220.30	54,500
29 Oct 12	220.14999 -1.40	220.15	218.10	219.65	72,230
26 Oct 12	221.55000 -0.25	223.60	218.05	221.00	135,910
25 Oct 12	221.80000 +0.65	226.15	219.40	221.80	164,660
24 Oct 12	221.14999 +5.70	222.35	211.55	215.10	218,380
23 Oct 12	215.45000 -5.80	221.25	214.65	221.25	245,400
22 Oct 12	221.25000 -3.45	223.60	220.35	223.60	105,730
19 Oct 12	224.70000 -1.05	226.15	223.40	225.35	96,710
18 Oct 12	225.75000 -2.70	227.50	224.50	227.20	101,310
17 Oct 12	228.45000 +2.60	228.45	225.10	226.30	118,450
16 Oct 12	225.85001 +2.85	226.30	222.25	224.00	122,290
15 Oct 12	223.00000 -0.95	225.75	222.55	223.75	79,920
12 Oct 12	223.95000 +1.70	227.45	221.60	224.00	240,930
11 Oct 12	222.25000 +9.25	222.85	212.55	212.55	311,460
10 Oct 12	213.00000 -0.50	214.65	212.25	213.05	108,870
09 Oct 12	213.50000 -4.00	218.50	212.40	218.20	206,640
08 Oct 12	217.50000 -0.10	219.80	215.05	216.35	207,180
05 Oct 12	217.60001 -0.20	219.75	216.30	217.85	222,190
04 Oct 12	217.80000 +2.80	218.25	214.50	215.10	93,270
03 Oct 12	215.00000 -1.40	216.95	214.40	216.30	88,990
02 Oct 12	216.39999 -0.60	218.10	215.00	216.25	121,190
01 Oct 12	217.00000 +2.45	219.05	215.05	215.05	190,210
28 Sep 12	214.55000 -1.45	217.00	214.55	217.00	166,580
27 Sep 12	216.00000 -1.10	218.10	215.10	218.10	165,530
26 Sep 12	217.10001 -2.60	219.80	217.10	217.50	155,820
25 Sep 12	219.70000 +0.65	220.90	216.75	219.35	128,600
24 Sep 12	219.05000 -0.60	220.20	217.05	219.20	82,330
21 Sep 12	219.64999 -0.85	224.25	219.15	221.20	221,640
20 Sep 12	220.50000 -1.90	223.50	219.60	222.10	160,360
19 Sep 12	222.39999 -2.60	227.15	222.40	225.25	241,320
18 Sep 12	225.00000 -2.60	227.70	224.00	227.60	195,420
17 Sep 12	227.60001 -3.55	232.05	227.50	230.60	122,020
14 Sep 12	231.14999 +4.20	233.50	229.10	230.70	112,650
13 Sep 12	226.95000 -4.00	232.05	226.00	232.05	97,150
12 Sep 12	230.95000 -3.05	236.10	230.00	233.30	102,540
11 Sep 12	234.00000 -2.50	235.45	229.40	235.45	163,410
10 Sep 12	236.50000 +0.30	237.90	235.60	236.55	73,810
07 Sep 12	236.20000 +5.00	243.20	230.85	230.85	254,120
06 Sep 12	231.20000 +2.75	232.00	226.05	229.00	90,680
05 Sep 12	228.45000 -3.15	234.90	228.45	232.25	144,680
04 Sep 12	231.60001 -1.85	235.95	231.25	234.00	39,670
03 Sep 12	233.45000 +2.15	235.40	231.00	232.30	53,660
31 Aug 12	231.30000 +0.80	233.80	229.80	229.80	50,800
30 Aug 12	230.50000 -1.50	233.10	229.75	231.15	71,910
29 Aug 12	232.00000 +0.00	234.70	231.05	231.05	60,470
28 Aug 12	232.00000 +2.10	232.85	228.80	230.25	132,200
27 Aug 12	229.89999 +1.35	230.50	224.80	226.30	70,200
24 Aug 12	228.55000 -1.45	231.25	226.50	228.50	166,070
23 Aug 12	230.00000 -3.20	236.80	229.50	234.00	74,810
22 Aug 12	233.20000 -4.60	236.85	232.25	236.20	55,160
21 Aug 12	237.80000 +3.15	238.65	234.00	234.00	133,640
20 Aug 12	234.64999 -0.80	236.05	234.30	234.95	43,000
17 Aug 12	235.45000 +3.25	236.25	232.00	232.15	97,180
16 Aug 12	232.20000 +0.10	232.90	230.25	232.35	56,710
15 Aug 12	232.10001 -1.25	233.60	230.40	232.50	53,530
14 Aug 12	233.35001 +1.90	236.00	231.90	232.45	180,940
13 Aug 12	231.45000 -0.05	231.80	228.80	231.75	76,020
10 Aug 12	231.50000 +0.25	232.55	229.20	231.45	86,660
09 Aug 12	231.25000 +1.85	231.95	228.75	230.60	106,420
08 Aug 12	229.39999 -1.45	231.80	227.00	231.80	102,060
07 Aug 12	230.85001 +0.80	231.95	229.05	230.10	83,430
06 Aug 12	230.05000 +3.30	231.50	226.50	226.75	194,300
03 Aug 12	226.75000 +3.90	227.00	223.65	224.10	174,370
02 Aug 12	222.85001 -5.00	228.80	222.10	228.80	162,660
01 Aug 12	227.85001 -0.15	229.80	225.25	229.80	121,610
31 Jul 12	228.00000 -0.30	229.55	225.40	227.90	171,370
30 Jul 12	228.30000 +0.95	230.50	225.50	226.95	173,280
27 Jul 12	227.35001 -2.60	232.35	221.70	230.70	361,980
26 Jul 12	229.95000 +16.85	231.20	214.45	214.50	652,840
25 Jul 12	213.10001 +1.60	213.45	209.95	211.75	253,870
24 Jul 12	211.50000 +1.40	212.20	209.30	209.30	116,350
23 Jul 12	210.10001 -7.50	216.75	209.75	216.75	212,550
20 Jul 12	217.60001 -0.30	218.45	215.50	217.00	186,570
19 Jul 12	217.89999 +3.25	217.95	214.00	214.00	294,740
18 Jul 12	214.64999 -10.90	216.00	209.05	213.10	851,280
17 Jul 12	225.55000 +2.55	228.10	224.45	225.75	104,100
16 Jul 12	223.00000 +0.70	223.00	220.25	222.35	74,250
13 Jul 12	222.30000 +4.00	222.95	218.05	218.05	141,710
12 Jul 12	218.30000 -0.75	219.50	216.10	218.45	256,220
11 Jul 12	219.05000 -4.65	223.50	218.70	223.00	127,220
10 Jul 12	223.70000 +3.20	224.70	220.45	220.45	143,350
09 Jul 12	220.50000 -3.60	225.40	220.40	225.40	154,130
06 Jul 12	224.10001 -3.25	227.50	223.55	227.50	238,780
05 Jul 12	227.35001 -0.80	229.00	226.20	229.00	170,550
04 Jul 12	228.14999 -1.20	230.00	224.85	230.00	290,700
03 Jul 12	229.35001 +0.30	230.70	228.00	229.05	206,940
02 Jul 12	229.05000 +1.30	230.85	227.50	228.50	177,070
29 Jun 12	227.75000 -4.25	234.00	226.50	234.00	380,360
28 Jun 12	232.00000 -3.45	236.85	230.35	234.50	96,600
27 Jun 12	235.45000 +0.35	237.45	234.20	235.85	84,560
26 Jun 12	235.10001 -0.20	236.00	232.05	234.10	93,950
25 Jun 12	235.30000 -2.95	237.85	233.95	236.00	89,960
22 Jun 12	238.25000 -3.05	239.40	236.55	238.60	95,060
21 Jun 12	241.30000 -4.45	246.10	239.95	243.35	240,360
20 Jun 12	245.75000 +2.85	245.95	240.45	241.35	204,160
19 Jun 12	242.89999 +4.55	243.00	238.80	238.80	111,590
18 Jun 12	238.35001 +3.30	242.15	235.95	239.30	152,270
15 Jun 12	235.05000 +1.20	237.40	233.90	235.10	269,480
14 Jun 12	233.85001 -4.10	237.20	232.00	237.00	228,520
13 Jun 12	237.95000 -1.00	241.45	236.80	239.90	133,500
12 Jun 12	238.95000 -2.95	242.80	236.60	242.80	176,470
11 Jun 12	241.89999 +0.10	247.85	241.55	245.50	110,090
08 Jun 12	241.80000 -3.15	244.05	240.00	243.80	156,460
07 Jun 12	244.95000 +7.45	245.65	238.00	238.90	251,000
06 Jun 12	237.50000 +7.35	238.25	231.60	233.70	146,310
05 Jun 12	230.14999 -1.65	235.00	229.70	234.10	196,390
04 Jun 12	231.80000 -2.95	234.55	230.20	234.55	215,660
01 Jun 12	234.75000 -9.50	244.75	233.75	244.75	298,240
31 May 12	244.25000 +0.30	247.50	243.00	243.95	214,970
30 May 12	243.95000 -5.50	249.10	243.00	248.00	178,170
29 May 12	249.45000 +1.20	252.40	247.15	248.85	142,490
28 May 12	248.25000 +3.70	249.40	245.90	246.50	88,040
25 May 12	244.55000 +1.05	246.45	243.25	244.50	114,030
24 May 12	243.50000 -3.15	248.85	242.90	247.45	240,290
23 May 12	246.64999 -9.25	254.35	245.05	253.65	315,200
22 May 12	255.89999 +4.25	256.30	253.05	253.60	140,720
21 May 12	251.64999 -0.90	253.95	250.05	251.45	214,690
18 May 12	252.55000 -5.45	257.45	251.90	255.90	256,920
17 May 12	258.00000 -0.70	259.95	255.95	258.85	188,450
16 May 12	258.70001 -4.35	260.50	255.15	257.00	279,590
15 May 12	263.04999 -0.90	266.05	261.10	264.00	207,320
14 May 12	263.95001 -1.05	265.05	262.60	263.00	288,740
11 May 12	265.00000 +1.10	266.15	262.60	263.50	177,030
10 May 12	263.89999 -0.15	266.50	263.00	264.60	266,230
09 May 12	264.04999 +2.60	264.05	260.90	261.25	281,710
08 May 12	261.45001 -2.00	264.45	260.00	264.45	274,140
07 May 12	263.45001 +0.40	265.35	261.30	262.05	176,000
04 May 12	263.04999 -1.55	265.20	262.00	264.40	310,730
03 May 12	264.60001 -1.00	267.25	263.05	266.55	215,560
02 May 12	265.60001 +0.60	267.85	264.75	266.50	199,050
30 Apr 12	265.00000 -1.40	270.40	264.90	267.40	244,730
27 Apr 12	266.39999 +0.30	267.20	264.40	265.00	254,380
26 Apr 12	266.10001 -3.15	269.75	264.90	266.45	292,440
25 Apr 12	269.25000 +4.40	271.80	262.95	263.50	949,020
24 Apr 12	264.85001 -0.15	266.25	264.65	265.00	338,290
23 Apr 12	265.00000 -2.30	268.45	263.15	268.45	339,830
20 Apr 12	267.29999 -3.20	270.50	266.00	270.00	219,590
19 Apr 12	270.50000 -0.10	274.00	270.50	272.00	116,230
18 Apr 12	270.60001 -2.15	273.00	269.45	273.00	127,960
17 Apr 12	272.75000 +3.75	274.75	268.40	270.00	155,000
16 Apr 12	269.00000 +4.10	271.20	264.80	265.00	134,400
13 Apr 12	264.89999 -3.15	268.85	264.65	268.60	155,570
12 Apr 12	268.04999 +0.95	270.10	266.45	269.90	163,170
11 Apr 12	267.10001 +2.25	268.70	264.20	264.20	140,900
10 Apr 12	264.85001 -2.45	267.65	264.80	265.50	142,030
05 Apr 12	267.29999 +1.85	269.80	265.85	265.85	119,820
04 Apr 12	265.45001 -8.55	274.05	264.35	272.70	271,160
03 Apr 12	274.00000 +3.15	277.05	271.00	271.00	304,500
02 Apr 12	270.85001 +3.05	271.00	265.45	267.80	310,170
30 Mar 12	267.79999 +2.85	270.00	265.00	267.10	142,240
29 Mar 12	264.95001 -2.70	269.50	263.25	267.30	173,200
28 Mar 12	267.64999 -2.25	270.70	266.95	269.40	101,160
27 Mar 12	269.89999 -0.95	275.90	269.60	271.00	247,980
26 Mar 12	270.85001 +6.25	270.85	264.00	264.00	190,620
23 Mar 12	264.60001 -0.05	265.95	264.45	265.10	216,990
22 Mar 12	264.64999 -0.85	267.40	263.70	265.30	217,720
21 Mar 12	265.50000 +0.50	265.95	262.50	265.00	196,870
20 Mar 12	265.00000 +0.15	265.55	263.00	264.80	277,850
19 Mar 12	264.85001 -0.95	265.95	264.35	265.50	156,780
16 Mar 12	265.79999 +0.25	267.50	264.90	265.30	410,370
15 Mar 12	265.54999 +0.95	266.90	262.25	263.40	393,530
14 Mar 12	264.60001 +1.60	267.10	262.00	263.00	258,630
13 Mar 12	263.00000 +2.05	263.00	260.25	261.50	218,390
12 Mar 12	260.95001 +1.50	262.60	258.10	259.00	134,450
09 Mar 12	259.45001 +0.75	260.35	257.30	258.00	127,830
08 Mar 12	258.70001 +4.20	259.05	252.40	252.75	173,660
07 Mar 12	254.50000 +4.70	254.50	247.00	249.50	213,210
06 Mar 12	249.80000 -7.15	257.05	249.65	256.00	220,800
05 Mar 12	256.95001 -3.05	258.65	255.80	257.50	160,650
02 Mar 12	260.00000 -1.55	261.40	258.25	260.15	168,430
01 Mar 12	261.54999 +1.10	262.25	257.60	257.60	260,610
29 Feb 12	260.45001 +0.50	261.30	257.10	260.40	140,250
28 Feb 12	259.95001 +1.30	261.10	257.30	258.30	198,790
27 Feb 12	258.64999 +1.65	260.05	253.65	256.25	263,650
24 Feb 12	257.00000 -4.00	262.00	255.65	261.80	402,570
23 Feb 12	261.00000 -1.05	266.75	259.95	263.10	482,680
22 Feb 12	262.04999 +1.40	263.25	258.00	261.90	281,020
21 Feb 12	260.64999 -3.80	264.15	259.75	263.65	270,220
20 Feb 12	264.45001 -2.35	267.70	262.50	266.40	365,620
17 Feb 12	266.79999 +16.20	266.80	255.00	256.15	557,170
16 Feb 12	250.60001 +3.35	252.70	242.25	248.40	779,440
15 Feb 12	247.25000 +7.45	248.45	240.95	241.20	427,170
14 Feb 12	239.80000 -4.65	244.60	239.75	243.85	258,960
13 Feb 12	244.45000 +1.20	245.30	242.20	245.30	124,780
10 Feb 12	243.25000 -1.20	245.75	242.80	242.80	167,030
09 Feb 12	244.45000 +1.75	246.90	242.65	243.15	134,450
08 Feb 12	242.70000 -1.75	247.55	242.10	245.10	307,800
07 Feb 12	244.45000 -2.55	247.00	242.60	246.35	190,190
06 Feb 12	247.00000 -1.95	248.95	246.60	247.80	294,660
03 Feb 12	248.95000 +2.60	248.95	244.00	246.05	101,860
02 Feb 12	246.35001 -0.80	248.70	242.90	248.70	293,590
01 Feb 12	247.14999 +8.05	248.90	238.80	238.80	379,870
31 Jan 12	239.10001 +1.95	241.25	236.25	237.20	176,950
30 Jan 12	237.14999 -2.45	239.45	235.55	236.90	231,420
27 Jan 12	239.60001 +2.60	240.05	234.25	236.40	265,650
26 Jan 12	237.00000 +5.25	237.00	230.95	232.40	149,660
25 Jan 12	231.75000 +2.75	233.05	228.15	228.15	304,820
24 Jan 12	229.00000 -0.45	229.70	226.80	228.75	164,070
23 Jan 12	229.45000 +1.65	231.40	227.10	227.55	243,220
20 Jan 12	227.80000 +3.50	229.55	224.30	224.90	206,860
19 Jan 12	224.30000 +0.70	225.80	222.55	223.60	153,490
18 Jan 12	223.60001 -1.35	225.95	220.35	224.80	218,750
17 Jan 12	224.95000 +0.25	226.20	223.35	226.20	85,640
16 Jan 12	224.70000 +1.85	224.70	221.25	222.25	110,720
13 Jan 12	222.85001 -3.00	227.75	220.25	226.95	115,430
12 Jan 12	225.85001 +2.10	227.85	222.80	222.80	173,450
11 Jan 12	223.75000 -6.25	230.70	223.05	230.70	311,490
10 Jan 12	230.00000 +1.25	234.10	228.45	230.00	223,050
09 Jan 12	228.75000 +0.50	230.00	226.75	228.35	94,240
06 Jan 12	228.25000 +2.00	229.00	225.60	227.75	91,860
05 Jan 12	226.25000 +0.30	228.55	224.70	227.35	66,450
04 Jan 12	225.95000 +0.10	229.00	224.00	224.00	128,130
03 Jan 12	225.85001 +0.15	229.65	225.65	227.85	122,500
02 Jan 12	225.70000 +0.70	225.70	221.25	221.25	83,970
30 Dec 11	225.00000 +3.85	226.10	221.50	221.55	61,540
29 Dec 11	221.14999 +0.45	222.45	218.95	222.45	63,310
28 Dec 11	220.70000 -1.25	223.80	218.55	222.10	72,810
27 Dec 11	221.95000 -2.40	225.75	221.25	222.75	45,400
23 Dec 11	224.35001 +2.00	225.00	221.45	222.00	58,870
22 Dec 11	222.35001 +1.15	225.35	221.75	222.65	79,490
21 Dec 11	221.20000 +0.70	223.00	217.95	220.65	134,070
20 Dec 11	220.50000 +3.95	223.05	216.10	216.10	152,380
19 Dec 11	216.55000 -2.50	219.75	215.45	217.10	222,620
16 Dec 11	219.05000 +1.80	221.55	217.15	218.45	172,630
15 Dec 11	217.25000 -1.00	221.30	216.90	218.85	206,390
14 Dec 11	218.25000 +0.10	219.30	215.35	217.45	285,400
13 Dec 11	218.14999 -0.95	221.00	217.25	219.25	247,070
12 Dec 11	219.10001 -4.90	223.95	219.10	222.80	85,100
09 Dec 11	224.00000 +2.85	224.00	220.00	221.20	134,360
08 Dec 11	221.14999 -2.40	226.05	220.05	224.10	171,220
07 Dec 11	223.55000 +0.65	227.05	222.45	223.95	199,490
06 Dec 11	222.89999 -4.85	228.60	222.40	225.25	139,370
05 Dec 11	227.75000 -2.95	230.95	227.05	230.70	163,200
02 Dec 11	230.70000 -0.35	234.00	229.95	231.85	108,150
01 Dec 11	231.05000 -2.95	234.95	230.00	234.00	179,990
30 Nov 11	234.00000 +11.90	234.50	219.30	221.00	285,750
29 Nov 11	222.10001 -0.30	225.05	218.85	221.80	245,810
28 Nov 11	222.39999 +4.70	223.50	220.40	220.40	162,920
25 Nov 11	217.70000 +4.35	219.40	211.05	214.35	229,540
24 Nov 11	213.35001 -0.40	216.90	211.85	215.60	178,530
23 Nov 11	213.75000 -2.15	215.70	212.70	214.75	239,270
22 Nov 11	215.89999 -0.70	219.75	215.45	219.05	160,180
21 Nov 11	216.60001 -5.85	221.30	216.60	221.10	335,250
18 Nov 11	222.45000 -2.60	224.05	220.60	223.75	317,030
17 Nov 11	225.05000 -1.90	226.25	221.85	225.60	187,830
16 Nov 11	226.95000 -4.10	233.10	225.05	231.05	227,980
15 Nov 11	231.05000 -6.00	236.45	230.75	236.45	178,960
14 Nov 11	237.05000 +1.60	237.45	232.45	237.05	204,840
11 Nov 11	235.45000 +7.80	236.80	227.50	229.40	146,360
10 Nov 11	227.64999 -4.85	233.55	226.70	229.00	183,310
09 Nov 11	232.50000 -1.70	236.60	226.55	236.60	177,940
08 Nov 11	234.20000 +0.20	236.10	232.45	233.55	265,840
07 Nov 11	234.00000 -1.05	236.35	229.95	233.70	227,020
04 Nov 11	235.05000 +0.90	235.80	230.80	234.90	352,100
03 Nov 11	234.14999 +2.15	235.70	229.00	229.00	390,820
02 Nov 11	232.00000 +8.65	232.10	224.60	224.60	188,920
01 Nov 11	223.35001 -9.65	229.80	222.30	227.35	572,800
31 Oct 11	233.00000 -2.25	234.35	229.30	233.10	340,310
28 Oct 11	235.25000 -3.60	238.55	234.15	238.10	220,200
27 Oct 11	238.85001 +6.70	238.85	234.20	237.00	340,730
26 Oct 11	232.14999 +3.45	234.30	226.00	230.20	301,870
25 Oct 11	228.70000 -7.05	237.95	227.35	236.00	540,550
24 Oct 11	235.75000 +3.75	237.70	231.60	235.00	409,630
21 Oct 11	232.00000 +3.90	235.00	227.60	228.65	474,600
20 Oct 11	228.10001 +1.40	229.00	224.05	224.05	320,840
19 Oct 11	226.70000 +1.65	230.05	224.15	226.25	245,320
18 Oct 11	225.05000 +1.05	228.60	220.05	221.45	362,910
17 Oct 11	224.00000 -2.60	229.95	222.30	227.80	415,400
14 Oct 11	226.60001 -4.65	230.90	226.15	229.75	705,830
13 Oct 11	231.25000 +4.85	232.30	224.95	225.55	625,230
12 Oct 11	226.39999 +2.50	227.05	220.35	221.35	553,700
11 Oct 11	223.89999 +0.40	224.60	219.70	224.50	527,680
10 Oct 11	223.50000 +3.50	224.00	217.90	221.50	308,100
07 Oct 11	220.00000 +0.75	221.75	216.10	219.10	250,090
06 Oct 11	219.25000 +3.30	219.25	213.90	217.00	398,330
05 Oct 11	215.95000 +6.00	217.70	210.25	211.45	518,790
04 Oct 11	209.95000 -4.20	211.75	204.80	211.75	912,260
03 Oct 11	214.14999 -5.65	217.85	212.35	215.45	642,230
30 Sep 11	219.80000 -6.35	225.70	218.35	225.70	727,740
29 Sep 11	226.14999 -9.45	236.05	225.05	234.55	398,000
28 Sep 11	235.60001 -3.90	242.00	234.40	238.80	530,010
27 Sep 11	239.50000 +1.50	245.00	239.00	245.00	718,230
26 Sep 11	238.00000 +1.05	240.45	233.80	237.00	606,880
23 Sep 11	236.95000 -7.45	247.60	230.10	247.55	672,880
22 Sep 11	244.39999 -8.05	248.95	241.55	248.95	483,460
21 Sep 11	252.45000 -0.40	254.75	251.00	252.45	468,010
20 Sep 11	252.85001 +0.65	255.95	249.50	249.50	639,290
19 Sep 11	252.20000 +0.00	252.20	248.75	251.20	367,330
16 Sep 11	252.20000 +0.40	254.70	250.00	253.40	694,320
15 Sep 11	251.80000 +1.80	254.20	249.25	253.50	704,990
14 Sep 11	250.00000 +8.70	251.00	240.25	240.55	651,730
13 Sep 11	241.30000 -4.55	247.90	237.25	247.90	962,140
12 Sep 11	245.85001 -3.45	246.70	242.40	244.05	662,340
09 Sep 11	249.30000 +1.80	250.00	244.50	245.90	587,010
08 Sep 11	247.50000 +2.40	249.90	245.00	245.85	820,930
07 Sep 11	245.10001 +7.20	245.50	239.85	242.00	696,730
06 Sep 11	237.89999 +2.30	239.25	233.75	235.60	801,840
05 Sep 11	235.60001 -3.25	239.00	233.65	236.05	455,840
02 Sep 11	238.85001 -3.70	241.50	236.40	240.65	467,580
01 Sep 11	242.55000 +0.90	244.00	237.50	243.50	434,750
31 Aug 11	241.64999 +2.40	243.90	238.30	240.00	726,550
30 Aug 11	239.25000 -0.25	242.40	237.00	241.00	526,980
29 Aug 11	239.50000 +10.45	240.20	230.70	230.70	343,590
26 Aug 11	229.05000 +1.75	230.05	223.85	228.00	427,850
25 Aug 11	227.30000 +5.05	231.30	223.00	223.70	649,880
24 Aug 11	222.25000 +10.25	222.95	212.45	216.00	528,100
23 Aug 11	212.00000 -3.25	221.35	211.95	217.50	527,820
22 Aug 11	215.25000 +2.70	219.20	211.00	212.05	419,670
19 Aug 11	212.55000 -5.65	216.50	207.35	216.00	745,800
18 Aug 11	218.20000 -7.40	224.55	215.85	224.55	454,590
17 Aug 11	225.60001 +0.25	227.75	221.95	225.40	368,340
16 Aug 11	225.35001 -3.50	228.75	221.70	228.50	473,510
15 Aug 11	228.85001 +2.45	231.50	226.25	227.00	405,890
12 Aug 11	226.39999 +7.20	228.65	215.80	220.00	685,280
11 Aug 11	219.20000 +12.85	219.20	204.85	210.60	642,200
10 Aug 11	206.35001 +0.00	219.00	203.05	219.00	826,080
09 Aug 11	206.35001 +7.60	207.65	189.00	200.00	1,008,550
08 Aug 11	198.75000 -8.75	210.35	198.70	205.00	661,040
05 Aug 11	207.50000 -1.55	213.20	202.15	203.50	734,090
04 Aug 11	209.05000 -2.25	219.70	206.90	213.05	768,290
03 Aug 11	211.30000 -1.85	212.45	208.25	210.00	469,640
02 Aug 11	213.14999 -4.00	217.85	212.55	216.00	574,020
01 Aug 11	217.14999 +2.55	223.05	216.55	216.95	533,580
29 Jul 11	214.60001 -4.65	217.60	210.60	215.70	357,660
28 Jul 11	219.25000 +0.30	221.00	215.70	218.20	344,990
27 Jul 11	218.95000 +0.05	222.40	217.10	218.50	337,620
26 Jul 11	218.89999 -2.60	223.60	217.05	222.50	378,130
25 Jul 11	221.50000 +0.20	221.50	219.45	219.50	244,150
22 Jul 11	221.30000 +2.15	225.35	219.90	219.90	402,500
21 Jul 11	219.14999 +1.70	219.95	215.80	218.50	261,900
20 Jul 11	217.45000 +1.85	219.40	215.15	216.50	307,030
19 Jul 11	215.60001 -2.85	218.85	214.50	218.10	315,000
18 Jul 11	218.45000 -2.15	224.50	215.75	219.50	601,610
15 Jul 11	220.60001 +2.05	222.15	216.40	218.15	342,060
14 Jul 11	218.55000 -1.05	220.75	217.00	217.00	252,020
13 Jul 11	219.60001 +5.30	221.35	214.30	214.30	313,340
12 Jul 11	214.30000 -0.90	214.40	208.65	211.70	289,940
11 Jul 11	215.20000 -5.55	219.85	213.65	219.45	373,910
08 Jul 11	220.75000 -1.25	223.45	219.55	223.00	367,360
07 Jul 11	222.00000 +0.90	222.75	218.85	221.85	397,740
06 Jul 11	221.10001 -1.70	223.35	220.50	222.35	306,090
05 Jul 11	222.80000 +1.80	222.80	220.60	221.20	353,040
04 Jul 11	221.00000 +0.40	222.60	220.00	220.00	215,160
01 Jul 11	220.60001 +2.45	221.70	217.20	218.00	307,670
30 Jun 11	218.14999 +2.75	219.80	213.95	216.10	357,920
29 Jun 11	215.39999 +5.05	216.45	211.35	211.35	488,870
28 Jun 11	210.35001 +5.40	210.55	207.10	208.00	383,150
27 Jun 11	204.95000 -0.20	206.00	203.25	205.30	200,700
24 Jun 11	205.14999 +0.80	207.80	204.55	206.00	263,090
23 Jun 11	204.35001 -3.95	208.00	203.05	206.10	383,990
22 Jun 11	208.30000 +1.75	209.20	205.60	206.95	420,310
21 Jun 11	206.55000 +3.65	207.35	203.15	203.15	398,980
20 Jun 11	202.89999 -1.90	203.85	201.00	203.85	256,030
17 Jun 11	204.80000 +1.20	207.30	202.00	203.35	574,660
16 Jun 11	203.60001 -1.75	204.40	200.00	202.85	530,860
15 Jun 11	205.35001 -4.10	209.30	202.85	209.30	535,550
14 Jun 11	209.45000 +1.85	210.45	207.20	209.60	453,730
13 Jun 11	207.60001 +1.20	209.00	205.05	206.00	228,210
10 Jun 11	206.39999 -4.65	212.25	205.75	211.10	609,730
09 Jun 11	211.05000 +0.15	212.85	209.15	211.00	325,500
08 Jun 11	210.89999 -2.80	213.25	210.00	213.00	651,640
07 Jun 11	213.70000 -2.35	218.65	213.65	215.60	585,870
06 Jun 11	216.05000 +0.00	217.85	213.70	215.80	651,240
03 Jun 11	216.05000 -3.35	220.00	215.25	219.05	433,510
02 Jun 11	219.39999 -2.30	221.30	219.10	220.00	342,280
01 Jun 11	221.70000 +2.20	225.80	219.45	219.50	709,860
31 May 11	219.50000 +4.20	227.75	214.00	214.00	5,270,390
30 May 11	215.30000 -0.90	218.40	214.20	216.10	390,140
27 May 11	216.20000 -0.30	219.20	215.10	218.00	507,780
26 May 11	216.50000 -0.60	218.15	214.65	218.15	523,300
25 May 11	217.10001 +0.30	219.30	214.10	216.35	631,380
24 May 11	216.80000 -1.75	219.85	216.25	217.50	617,090
23 May 11	218.55000 -3.55	219.90	216.45	219.90	506,060
20 May 11	222.10001 +1.25	227.70	221.00	221.00	980,710
19 May 11	220.85001 +1.00	223.20	216.80	219.35	744,960
18 May 11	219.85001 -0.15	221.45	218.90	220.90	575,560
17 May 11	220.00000 -8.60	223.80	217.50	221.50	1,307,120
16 May 11	228.60001 +2.00	229.80	224.00	225.00	361,510
13 May 11	226.60001 -0.55	228.95	225.00	226.50	453,490
12 May 11	227.14999 -1.40	227.60	225.05	227.20	451,750
11 May 11	228.55000 +1.60	229.90	225.05	226.85	505,270
10 May 11	226.95000 +4.25	228.15	222.65	222.65	704,560
09 May 11	222.70000 +0.10	224.25	220.50	222.45	294,260
06 May 11	222.60001 +1.75	224.95	218.40	220.10	343,040
05 May 11	220.85001 +0.40	222.50	217.20	222.50	701,860
04 May 11	220.45000 -2.70	224.05	218.80	224.05	485,450
03 May 11	223.14999 +0.50	224.50	220.60	223.15	513,110
02 May 11	222.64999 -2.35	227.00	222.65	226.95	260,420
29 Apr 11	225.00000 +2.00	226.05	221.85	222.70	417,870
28 Apr 11	223.00000 +1.60	227.00	222.05	223.45	669,990
27 Apr 11	221.39999 +0.80	226.40	220.45	224.80	775,470
26 Apr 11	220.60001 +12.00	225.95	212.85	217.00	1,205,930
21 Apr 11	208.60001 -0.60	212.15	207.00	210.00	345,270
20 Apr 11	209.20000 +7.90	209.40	202.90	202.90	553,590
19 Apr 11	201.30000 +4.00	204.85	195.05	195.05	376,320
18 Apr 11	197.30000 -5.25	204.80	195.25	204.00	463,010
15 Apr 11	202.55000 +2.60	203.60	197.75	199.95	692,940
14 Apr 11	199.95000 +0.10	200.70	196.25	199.55	441,100
13 Apr 11	199.85001 -0.15	201.45	199.25	200.10	646,640
12 Apr 11	200.00000 -3.50	203.30	198.70	202.65	410,280
11 Apr 11	203.50000 -4.00	207.15	202.60	206.40	274,000
08 Apr 11	207.50000 +1.85	208.00	206.05	206.05	359,180
07 Apr 11	205.64999 -1.75	209.00	205.45	207.15	335,370
06 Apr 11	207.39999 +0.40	208.00	207.05	207.75	268,410
05 Apr 11	207.00000 +0.20	208.40	206.10	207.20	439,070
04 Apr 11	206.80000 -0.15	207.55	205.45	207.00	328,420
01 Apr 11	206.95000 +0.00	207.85	204.80	207.50	358,760
31 Mar 11	206.95000 -1.75	209.80	206.85	208.35	340,630
30 Mar 11	208.70000 -0.50	211.50	207.30	210.05	335,680
29 Mar 11	209.20000 -1.90	211.95	207.00	211.50	188,010
28 Mar 11	211.10001 +1.15	212.70	208.60	208.80	154,350
25 Mar 11	209.95000 +1.60	212.80	207.85	209.50	249,820
24 Mar 11	208.35001 +3.25	209.45	205.25	205.30	347,810
23 Mar 11	205.10001 +1.70	206.50	202.00	203.40	318,490
22 Mar 11	203.39999 -2.55	207.00	202.80	207.00	274,960
21 Mar 11	205.95000 +4.45	206.25	202.50	204.70	378,020
18 Mar 11	201.50000 -0.30	203.85	200.80	201.65	454,100
17 Mar 11	201.80000 +3.20	202.35	195.75	199.95	527,920
16 Mar 11	198.60001 -3.40	204.60	197.25	202.05	591,610
15 Mar 11	202.00000 -5.20	203.10	195.95	202.30	765,080
14 Mar 11	207.20000 -2.25	210.45	202.00	202.20	615,150
11 Mar 11	209.45000 -5.30	213.50	208.80	213.50	500,590
10 Mar 11	214.75000 -2.30	217.30	212.20	216.00	472,420
09 Mar 11	217.05000 -1.35	219.40	216.80	218.10	320,520
08 Mar 11	218.39999 +2.25	218.40	215.00	217.10	359,420
07 Mar 11	216.14999 +2.00	219.05	214.20	214.80	268,780
04 Mar 11	214.14999 -0.95	218.30	213.90	216.50	340,240
03 Mar 11	215.10001 -0.30	217.05	213.55	215.80	296,150
02 Mar 11	215.39999 -0.45	216.35	210.30	215.40	496,160
01 Mar 11	215.85001 +0.35	219.30	214.40	217.00	638,060
28 Feb 11	215.50000 +1.85	217.15	212.90	214.00	582,090
25 Feb 11	213.64999 +4.05	217.05	210.10	210.90	434,290
24 Feb 11	209.60001 -1.25	211.15	207.45	209.80	331,360
23 Feb 11	210.85001 -3.35	214.80	207.50	214.20	849,240
22 Feb 11	214.20000 +1.50	215.20	208.50	211.00	694,400
21 Feb 11	212.70000 -1.30	215.75	211.50	214.40	413,860
18 Feb 11	214.00000 -0.50	216.20	211.00	215.80	607,210
17 Feb 11	214.50000 +1.40	217.45	212.05	213.00	733,020
16 Feb 11	213.10001 -1.05	220.10	211.05	215.95	1,052,950
15 Feb 11	214.14999 -6.15	223.00	213.75	220.50	1,072,420
14 Feb 11	220.30000 -2.55	225.60	220.30	223.95	776,470
11 Feb 11	222.85001 -4.60	227.95	221.00	226.10	661,570
10 Feb 11	227.45000 +0.25	229.05	226.05	228.00	314,480
09 Feb 11	227.20000 -1.40	229.05	225.50	228.75	396,540
08 Feb 11	228.60001 +0.20	229.65	227.35	228.95	461,270
07 Feb 11	228.39999 +2.50	230.00	226.00	226.35	222,980
04 Feb 11	225.89999 +0.10	228.00	225.30	225.75	342,370
03 Feb 11	225.80000 -3.30	228.65	224.10	228.55	431,660
02 Feb 11	229.10001 +1.65	229.15	226.40	227.05	206,460
01 Feb 11	227.45000 -0.95	231.00	225.55	228.85	247,110
31 Jan 11	228.39999 +1.45	231.00	222.70	226.75	289,990
28 Jan 11	226.95000 -0.10	230.60	225.80	226.35	163,170
27 Jan 11	227.05000 -0.95	229.75	226.35	228.75	188,540
26 Jan 11	228.00000 +2.40	229.85	224.85	224.85	174,840
25 Jan 11	225.60001 -1.25	228.00	223.35	227.55	400,340
24 Jan 11	226.85001 +3.60	227.10	222.35	223.00	230,290
21 Jan 11	223.25000 +1.45	224.55	219.15	222.80	313,110
20 Jan 11	221.80000 -9.05	230.40	221.00	229.00	374,270
19 Jan 11	230.85001 -2.75	234.10	229.75	233.40	289,260
18 Jan 11	233.60001 +3.15	235.40	231.85	231.85	192,330
17 Jan 11	230.45000 -1.10	232.30	229.35	231.00	118,270
14 Jan 11	231.55000 -3.20	234.75	231.00	234.40	393,940
13 Jan 11	234.75000 +2.95	235.75	233.05	233.05	409,740
12 Jan 11	231.80000 +0.65	237.60	231.80	232.40	563,300
11 Jan 11	231.14999 +0.95	233.00	229.25	231.95	438,560
10 Jan 11	230.20000 -6.20	232.85	228.00	231.10	448,530
07 Jan 11	236.39999 -1.00	238.50	235.65	236.00	147,110
06 Jan 11	237.39999 -2.10	242.70	237.35	238.75	173,980
05 Jan 11	239.50000 -0.65	241.05	234.55	239.10	210,980
04 Jan 11	240.14999 -6.40	249.30	238.80	245.95	356,610
03 Jan 11	246.55000 -1.45	255.50	246.05	251.50	171,050
30 Dec 10	248.00000 +3.50	248.75	239.00	248.75	167,600
29 Dec 10	244.50000 +0.80	244.85	241.75	242.90	65,530
28 Dec 10	243.70000 +0.15	244.70	241.30	242.80	42,960
27 Dec 10	243.55000 -2.45	248.00	241.80	247.95	60,060
23 Dec 10	246.00000 +3.10	248.50	243.10	243.20	295,730
22 Dec 10	242.89999 -4.50	247.50	240.25	245.00	319,330
21 Dec 10	247.39999 -0.15	252.40	244.70	249.60	262,800
20 Dec 10	247.55000 +2.30	249.35	244.45	244.60	188,910
17 Dec 10	245.25000 +1.15	246.45	244.00	244.00	269,920
16 Dec 10	244.10001 +1.20	244.60	241.90	244.35	81,660
15 Dec 10	242.89999 -2.05	244.40	239.00	243.85	105,970
14 Dec 10	244.95000 +1.20	245.60	242.25	243.00	135,060
13 Dec 10	243.75000 +1.75	245.00	241.60	241.60	160,800
10 Dec 10	242.00000 -0.20	242.85	238.00	242.20	190,430
09 Dec 10	242.20000 +3.45	243.25	237.65	237.65	240,210
08 Dec 10	238.75000 -4.70	242.50	237.00	242.25	146,700
07 Dec 10	243.45000 +6.65	249.15	236.90	238.45	435,540
06 Dec 10	236.80000 +2.10	237.65	231.95	235.60	130,550
03 Dec 10	234.70000 +0.60	238.65	231.35	234.00	248,650
02 Dec 10	234.10001 -2.70	239.20	232.55	236.80	381,720
01 Dec 10	236.80000 +7.85	237.30	230.30	232.60	274,670
30 Nov 10	228.95000 -0.05	231.80	227.55	228.00	313,700
29 Nov 10	229.00000 -4.40	236.10	227.70	235.00	195,820
26 Nov 10	233.39999 -3.75	236.80	226.90	234.70	644,380
25 Nov 10	237.14999 +3.25	238.45	233.10	233.10	241,280
24 Nov 10	233.89999 +0.60	236.00	231.55	236.00	329,050
23 Nov 10	233.30000 -5.70	239.95	233.20	238.55	209,300
22 Nov 10	239.00000 -2.75	244.40	238.65	243.10	205,540
19 Nov 10	241.75000 +1.10	242.65	240.35	241.00	187,670
18 Nov 10	240.64999 +2.25	242.05	238.80	241.05	143,590
17 Nov 10	238.39999 -2.15	241.00	237.35	240.85	239,770
16 Nov 10	240.55000 -7.20	246.55	239.55	244.45	286,960
15 Nov 10	247.75000 -1.45	247.95	243.95	246.50	197,110
12 Nov 10	249.20000 -1.50	250.75	245.60	246.90	280,990
11 Nov 10	250.70000 -1.95	253.85	246.25	253.85	356,900
10 Nov 10	252.64999 +1.80	255.00	250.15	252.20	500,670
09 Nov 10	250.85001 +5.50	252.00	245.00	245.95	372,630
08 Nov 10	245.35001 -0.50	247.60	242.35	246.00	308,020
05 Nov 10	245.85001 +1.95	247.35	240.20	245.85	333,690
04 Nov 10	243.89999 +5.15	245.95	240.05	243.05	377,100
03 Nov 10	238.75000 +2.85	241.70	235.60	237.65	372,620
02 Nov 10	235.89999 -0.10	238.15	234.00	236.95	415,820
01 Nov 10	236.00000 -2.90	241.50	234.90	241.50	222,400
29 Oct 10	238.89999 -2.00	240.25	235.15	239.65	389,760
28 Oct 10	240.89999 -2.70	244.00	238.30	244.00	395,660
27 Oct 10	243.60001 -10.65	249.00	243.10	246.00	407,140
26 Oct 10	254.25000 +3.70	257.10	248.95	251.00	448,480
25 Oct 10	250.55000 -0.85	252.65	240.00	242.00	335,620
22 Oct 10	251.39999 -3.25	255.20	250.70	254.50	193,750
21 Oct 10	254.64999 +7.75	254.65	244.70	244.70	349,570
20 Oct 10	246.89999 +0.40	248.85	242.85	244.05	242,020
19 Oct 10	246.50000 -5.50	253.00	245.25	253.00	461,040
18 Oct 10	252.00000 -7.55	267.10	250.00	266.00	970,460
15 Oct 10	259.54999 +4.00	259.95	254.55	255.90	205,090
14 Oct 10	255.55000 -1.05	258.50	255.00	255.50	211,610
13 Oct 10	256.60001 -1.40	259.45	256.15	257.50	481,190
12 Oct 10	258.00000 -1.05	259.80	256.10	258.00	333,830
11 Oct 10	259.04999 +4.00	263.60	254.40	257.00	695,200
08 Oct 10	255.05000 +0.60	256.70	253.00	253.00	261,320
07 Oct 10	254.45000 -0.85	256.70	252.05	254.05	320,300
06 Oct 10	255.30000 +0.00	259.40	254.35	255.60	314,480
05 Oct 10	255.30000 +5.80	256.10	246.00	247.90	616,270
04 Oct 10	249.50000 +9.00	256.00	240.50	240.50	838,100
01 Oct 10	240.50000 -1.50	244.40	237.45	243.00	221,830
30 Sep 10	242.00000 +0.90	243.65	238.00	238.05	386,030
29 Sep 10	241.10001 -2.10	244.80	240.40	244.80	278,590
28 Sep 10	243.20000 -4.45	247.35	240.90	245.20	336,690
27 Sep 10	247.64999 -1.05	249.40	244.20	248.00	267,400
24 Sep 10	248.70000 +13.15	249.60	236.10	236.60	552,290
23 Sep 10	235.55000 -1.35	239.50	234.40	237.25	428,720
22 Sep 10	236.89999 +8.65	237.85	226.00	229.00	583,410
21 Sep 10	228.25000 +1.10	229.95	226.20	226.20	482,080
20 Sep 10	227.14999 +3.60	227.45	224.10	224.30	313,640
17 Sep 10	223.55000 -6.95	232.50	223.55	231.00	439,700
16 Sep 10	230.50000 +3.75	231.00	225.90	226.75	284,610
15 Sep 10	226.75000 +0.60	228.00	224.90	225.15	183,160
14 Sep 10	226.14999 +2.20	226.45	223.00	224.50	176,440
13 Sep 10	223.95000 +2.30	225.50	222.80	224.00	166,740
10 Sep 10	221.64999 -2.35	224.95	221.20	222.30	106,010
09 Sep 10	224.00000 +2.45	224.85	218.50	220.25	136,970
08 Sep 10	221.55000 +1.20	222.20	217.35	220.65	140,160
07 Sep 10	220.35001 -1.50	221.50	218.00	221.50	97,390
06 Sep 10	221.85001 +0.15	222.15	220.55	221.95	54,700
03 Sep 10	221.70000 -0.30	223.75	219.65	221.60	169,520
02 Sep 10	222.00000 +3.60	222.30	217.90	218.50	341,190
01 Sep 10	218.39999 +4.20	219.00	209.70	213.95	279,980
31 Aug 10	214.20000 +4.40	214.20	206.20	206.20	266,000
30 Aug 10	209.80000 -4.15	217.25	207.65	217.25	100,750
27 Aug 10	213.95000 +2.40	214.40	209.40	210.15	166,910
26 Aug 10	211.55000 -0.80	214.75	210.15	213.80	161,680
25 Aug 10	212.35001 -1.70	216.30	209.85	215.00	231,840
24 Aug 10	214.05000 +2.70	214.35	208.85	210.65	284,840
23 Aug 10	211.35001 -2.00	214.70	211.25	213.40	124,820
20 Aug 10	213.35001 -5.65	219.35	213.35	218.50	228,690
19 Aug 10	219.00000 -2.75	223.55	217.90	222.00	251,740
18 Aug 10	221.75000 -3.15	224.50	220.40	224.50	173,750
17 Aug 10	224.89999 +7.05	224.90	216.95	218.20	234,230
16 Aug 10	217.85001 +2.35	218.80	215.05	216.85	276,790
13 Aug 10	215.50000 -0.30	216.50	211.00	216.20	384,880
12 Aug 10	215.80000 -2.65	220.90	215.75	218.90	259,340
11 Aug 10	218.45000 -8.75	226.40	217.85	226.40	207,090
10 Aug 10	227.20000 -3.30	230.50	225.00	230.50	143,630
09 Aug 10	230.50000 -0.75	233.50	228.10	232.00	186,240
06 Aug 10	231.25000 -4.65	237.45	230.25	237.00	291,370
05 Aug 10	235.89999 +4.10	236.05	231.50	233.00	266,870
04 Aug 10	231.80000 +0.75	233.10	228.10	230.10	268,520
03 Aug 10	231.05000 +0.00	231.15	227.60	228.80	342,890
02 Aug 10	231.05000 +6.80	231.80	224.25	224.30	336,720
30 Jul 10	224.25000 +2.65	225.30	218.00	219.50	657,180
29 Jul 10	221.60001 -14.30	233.75	217.00	232.00	1,273,500
28 Jul 10	235.89999 -1.45	237.60	234.50	236.05	217,190
27 Jul 10	237.35001 -1.25	238.60	235.85	238.60	204,220
26 Jul 10	238.60001 +2.95	239.35	234.05	238.00	336,920
23 Jul 10	235.64999 +6.65	236.95	231.55	232.00	263,960
22 Jul 10	229.00000 +5.20	230.20	221.85	221.85	236,700
21 Jul 10	223.80000 +3.45	225.75	221.90	222.55	216,180
20 Jul 10	220.35001 -0.40	222.15	218.15	220.95	163,470
19 Jul 10	220.75000 -1.75	224.95	220.35	223.30	117,510
16 Jul 10	222.50000 -6.55	230.80	221.75	230.00	397,540
15 Jul 10	229.05000 +0.00	230.65	224.10	229.00	328,750
14 Jul 10	229.05000 +4.55	229.15	224.00	224.90	409,380
13 Jul 10	224.50000 +7.30	224.50	216.70	216.70	538,190
12 Jul 10	217.20000 -2.20	219.80	216.75	218.25	186,720
09 Jul 10	219.39999 -0.10	221.85	218.30	221.85	226,950
08 Jul 10	219.50000 -1.10	222.30	218.50	222.30	141,780
07 Jul 10	220.60001 +0.10	221.35	215.00	217.75	186,380
06 Jul 10	220.50000 +5.55	221.00	215.35	215.35	167,150
05 Jul 10	214.95000 +0.60	217.30	213.20	215.95	117,440
02 Jul 10	214.35001 +1.40	216.30	213.55	216.10	181,020
01 Jul 10	212.95000 -5.45	218.60	212.55	217.50	379,250
30 Jun 10	218.39999 -2.90	223.30	218.30	220.00	347,300
29 Jun 10	221.30000 -9.50	230.05	221.30	228.10	326,410
28 Jun 10	230.80000 +1.45	232.60	228.05	229.75	193,520
25 Jun 10	229.35001 +1.25	231.00	227.80	227.80	176,990
24 Jun 10	228.10001 -5.40	233.80	227.95	233.50	307,250
23 Jun 10	233.50000 +0.00	236.30	232.00	232.45	209,910
22 Jun 10	233.50000 -1.65	236.15	233.25	234.80	305,710
21 Jun 10	235.14999 -1.45	240.60	233.30	239.20	394,300
18 Jun 10	236.60001 -3.25	241.35	235.15	241.35	583,580
17 Jun 10	239.85001 +0.05	240.00	237.50	240.00	220,090
16 Jun 10	239.80000 -2.35	243.00	238.35	242.45	245,330
15 Jun 10	242.14999 -0.75	242.50	238.95	241.40	191,370
14 Jun 10	242.89999 +1.85	244.85	241.40	244.85	122,220
11 Jun 10	241.05000 -2.85	244.90	238.65	244.20	202,980
10 Jun 10	243.89999 +5.85	243.90	234.85	235.40	259,350
09 Jun 10	238.05000 +6.40	238.05	230.75	234.50	258,540
08 Jun 10	231.64999 -4.25	238.45	229.40	238.35	236,900
07 Jun 10	235.89999 -0.40	239.20	233.35	234.70	316,880
04 Jun 10	236.30000 -5.30	243.85	232.90	243.20	561,460
03 Jun 10	241.60001 +5.75	243.90	239.40	239.90	315,730
02 Jun 10	235.85001 +1.75	235.85	229.15	233.45	375,310
01 Jun 10	234.10001 +2.65	234.10	225.25	229.00	330,490
31 May 10	231.45000 +1.45	232.50	230.60	230.70	129,030
28 May 10	230.00000 +2.00	231.65	227.95	230.00	242,220
27 May 10	228.00000 +7.10	230.10	222.70	223.85	390,610
26 May 10	220.89999 +5.80	223.80	216.55	218.50	398,200
25 May 10	215.10001 -5.90	218.30	214.30	215.50	474,500
24 May 10	221.00000 -0.25	225.10	218.65	223.25	217,910
21 May 10	221.25000 +0.25	222.75	215.35	220.00	797,350
20 May 10	221.00000 -9.55	235.05	219.10	231.95	516,210
19 May 10	230.55000 -12.10	242.35	230.55	239.60	516,840
18 May 10	242.64999 +1.40	247.00	241.10	245.00	213,770
17 May 10	241.25000 +0.60	245.05	239.10	239.80	342,850
14 May 10	240.64999 -11.35	250.50	239.10	249.95	340,170
13 May 10	252.00000 -0.25	256.15	250.35	255.00	116,730
12 May 10	252.25000 +8.00	254.75	244.30	244.45	383,870
11 May 10	244.25000 -5.35	248.70	241.90	248.50	510,980
10 May 10	249.60001 +22.65	249.95	233.70	234.00	652,260
07 May 10	226.95000 -13.25	237.10	225.40	233.10	774,750
06 May 10	240.20000 -4.20	246.25	240.20	240.50	680,300
05 May 10	244.39999 -4.85	251.20	240.50	249.10	814,880
04 May 10	249.25000 -11.10	263.45	248.40	260.50	358,620
03 May 10	260.35001 +8.55	260.70	250.90	252.15	244,730
30 Apr 10	251.80000 +0.55	252.60	249.85	252.00	253,340
29 Apr 10	251.25000 +1.25	252.15	248.30	250.00	275,390
28 Apr 10	250.00000 -3.60	255.35	248.00	252.80	389,480
27 Apr 10	253.60001 -10.60	264.00	253.60	264.00	294,350
26 Apr 10	264.20001 +4.20	265.00	260.50	261.50	445,890
23 Apr 10	260.00000 +9.50	261.45	252.05	253.20	679,860
22 Apr 10	250.50000 +0.00	253.55	248.80	250.50	390,210
21 Apr 10	250.50000 +0.50	250.80	246.65	248.50	510,030
20 Apr 10	250.00000 +4.95	250.80	245.30	246.10	375,940
19 Apr 10	245.05000 -4.55	247.80	244.25	247.00	225,830
16 Apr 10	249.60001 +1.55	252.85	246.10	247.00	500,730
15 Apr 10	248.05000 +0.20	249.35	245.15	246.90	399,240
14 Apr 10	247.85001 +9.60	248.25	239.90	240.30	448,660
13 Apr 10	238.25000 +0.85	241.45	237.45	237.45	316,560
12 Apr 10	237.39999 +2.70	238.85	235.70	236.00	336,790
09 Apr 10	234.70000 +1.70	237.00	234.10	235.00	334,670
08 Apr 10	233.00000 -4.50	235.90	232.00	235.00	178,320
07 Apr 10	237.50000 -1.50	239.00	236.00	239.00	230,150
06 Apr 10	239.00000 +0.15	240.85	237.55	240.00	295,010
01 Apr 10	238.85001 +4.30	241.25	236.15	236.50	230,750
31 Mar 10	234.55000 -2.65	236.65	231.95	235.60	354,410
30 Mar 10	237.20000 -1.00	239.65	236.20	238.35	294,600
29 Mar 10	238.20000 -3.50	242.95	235.80	242.00	221,290
26 Mar 10	241.70000 +1.00	242.90	238.00	240.00	217,570
25 Mar 10	240.70000 +5.75	240.70	233.25	234.15	253,300
24 Mar 10	234.95000 +0.20	237.50	232.70	235.00	182,510
23 Mar 10	234.75000 +4.00	236.00	229.60	229.60	192,740
22 Mar 10	230.75000 -3.45	234.00	228.55	234.00	265,600
19 Mar 10	234.20000 +3.65	235.35	230.00	232.50	517,090
18 Mar 10	230.55000 +2.85	231.15	227.05	229.50	342,820
17 Mar 10	227.70000 +2.15	228.65	224.95	226.00	226,320
16 Mar 10	225.55000 +0.65	226.00	224.40	225.25	268,980
15 Mar 10	224.89999 -2.80	228.00	224.55	228.00	177,270
12 Mar 10	227.70000 +4.00	228.00	224.30	225.20	214,720
11 Mar 10	223.70000 +1.75	225.95	221.00	221.00	228,940
10 Mar 10	221.95000 +5.55	222.50	216.00	216.00	171,130
09 Mar 10	216.39999 -5.25	221.75	216.35	221.00	358,970
08 Mar 10	221.64999 -1.85	224.50	220.80	224.35	263,100
05 Mar 10	223.50000 +2.35	224.05	217.45	217.45	276,820
04 Mar 10	221.14999 +2.60	222.20	216.05	217.50	298,120
03 Mar 10	218.55000 -5.25	220.45	215.05	218.00	480,530
02 Mar 10	223.80000 +9.15	223.80	214.20	214.35	505,010
01 Mar 10	214.64999 +7.05	214.65	209.50	210.00	341,950
26 Feb 10	207.60001 +7.05	208.00	200.05	201.55	393,010
25 Feb 10	200.55000 -6.70	208.00	199.00	207.35	347,760
24 Feb 10	207.25000 -0.60	209.05	205.05	209.05	202,320
23 Feb 10	207.85001 -7.00	215.50	205.10	215.50	430,280
22 Feb 10	214.85001 -3.45	219.65	213.55	217.70	195,450
19 Feb 10	218.30000 -1.65	219.50	216.65	217.20	184,160
18 Feb 10	219.95000 +5.10	220.40	213.55	215.75	324,870
17 Feb 10	214.85001 +4.25	215.95	202.30	211.00	771,340
16 Feb 10	210.60001 +1.45	213.05	206.20	210.00	311,640
15 Feb 10	209.14999 +0.90	212.45	206.65	207.95	283,370
12 Feb 10	208.25000 -2.25	215.40	205.95	212.90	317,150
11 Feb 10	210.50000 +1.30	212.65	207.90	209.75	353,240
10 Feb 10	209.20000 -1.85	213.70	207.55	213.35	294,550
09 Feb 10	211.05000 +5.35	214.70	205.70	206.00	577,720
08 Feb 10	205.70000 +3.55	207.00	201.75	203.15	727,500
05 Feb 10	202.14999 -4.90	206.00	200.00	206.00	677,920
04 Feb 10	207.05000 -1.35	211.10	206.35	209.80	622,780
03 Feb 10	208.39999 -8.90	217.15	206.60	217.10	660,580
02 Feb 10	217.30000 -0.65	218.40	214.75	217.85	254,730
01 Feb 10	217.95000 -3.30	221.60	215.45	221.20	303,190
29 Jan 10	221.25000 +5.25	222.00	212.20	216.00	600,170
28 Jan 10	216.00000 -8.25	227.70	216.00	227.70	433,400
27 Jan 10	224.25000 -2.25	227.55	221.00	224.00	323,920
26 Jan 10	226.50000 +1.85	226.90	221.90	223.85	216,270
25 Jan 10	224.64999 +8.15	227.25	213.00	213.00	366,810
22 Jan 10	216.50000 -7.50	223.90	213.00	222.05	700,310
21 Jan 10	224.00000 -8.15	233.75	223.20	233.05	203,500
20 Jan 10	232.14999 -4.75	238.05	231.30	236.30	193,340
19 Jan 10	236.89999 +2.05	237.60	233.50	233.85	305,870
18 Jan 10	234.85001 +1.80	239.35	229.00	230.00	429,320
15 Jan 10	233.05000 +3.50	236.00	230.30	231.00	502,920
14 Jan 10	229.55000 +4.05	230.40	225.25	228.05	204,720
13 Jan 10	225.50000 -0.15	227.50	219.35	225.00	308,980
12 Jan 10	225.64999 -4.35	231.80	225.00	231.80	201,820
11 Jan 10	230.00000 -2.15	234.85	227.80	234.85	317,030
08 Jan 10	232.14999 -2.90	235.65	229.90	235.55	296,050
07 Jan 10	235.05000 -1.20	237.50	233.75	236.20	161,690
06 Jan 10	236.25000 -3.85	241.35	232.65	240.10	166,760
05 Jan 10	240.10001 -0.80	244.15	237.00	240.80	278,820
04 Jan 10	240.89999 +9.06	240.90	231.20	232.75	174,090
30 Dec 09	231.84000 -2.78	235.47	231.84	234.24	94,220
29 Dec 09	234.62000 -0.66	235.80	234.31	234.85	76,260
28 Dec 09	235.28000 +0.00	235.68	232.68	234.00	46,670