FUNDMANAGER.co.uk

L'Oréal SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	403.95001 +0.35	406.20	402.90	405.00	275,515
19 Oct 26	403.60001 -3.80	404.70	398.95	401.95	301,870
16 Oct 26	407.39999 +0.55	407.40	402.80	406.00	327,490
15 Oct 26	406.85001 +12.65	406.85	396.55	397.25	570,392
14 Oct 26	394.20001 +7.05	396.10	387.40	388.10	366,046
13 Oct 26	387.14999 +4.10	391.65	384.80	387.35	301,888
12 Oct 26	383.04999 +1.85	384.40	381.10	382.90	236,726
09 Oct 26	381.20001 +7.15	382.20	375.15	375.15	320,823
08 Oct 26	374.04999 -0.35	374.95	369.10	371.30	283,012
07 Oct 26	374.39999 +0.80	375.25	371.00	371.95	265,583
06 Oct 26	373.60001 +0.15	377.40	369.00	371.35	264,709
05 Oct 26	373.45001 +0.70	376.65	370.75	372.00	246,783
02 Oct 26	372.75000 +1.00	376.30	369.30	369.60	255,040
01 Oct 26	371.75000 -7.70	377.80	369.50	376.15	375,249
30 Sep 26	379.45001 -1.30	385.45	379.45	382.20	396,440
29 Sep 26	380.75000 -4.25	385.30	379.60	384.90	213,667
28 Sep 26	385.00000 +3.15	389.80	383.50	384.55	314,844
25 Sep 26	381.85001 -2.80	387.20	380.20	384.05	267,986
24 Sep 26	384.64999 +4.15	387.00	381.00	381.50	332,010
23 Sep 26	380.50000 -9.00	389.55	380.50	387.55	394,207
22 Sep 26	389.50000 +5.70	392.15	383.00	383.80	296,924
21 Sep 26	383.79999 +7.75	384.55	376.60	377.00	189,907
18 Sep 26	376.04999 -4.05	381.40	375.85	379.35	1,005,560
17 Sep 26	380.10001 -1.80	386.30	380.10	384.80	246,575
16 Sep 26	381.89999 +0.70	383.80	376.15	379.25	294,809
15 Sep 26	381.20001 -3.00	381.60	377.60	381.10	245,847
14 Sep 26	384.20001 +4.35	384.20	376.10	378.55	314,253
11 Sep 26	379.85001 +4.30	383.95	375.55	376.10	298,706
10 Sep 26	375.54999 -6.15	381.30	372.95	380.25	280,527
09 Sep 26	381.70001 -6.50	386.45	377.90	383.90	401,252
08 Sep 26	388.20001 +3.55	394.00	382.30	383.90	323,855
07 Sep 26	384.64999 +0.75	386.65	379.80	380.20	134,817
04 Sep 26	383.89999 +5.40	383.90	376.10	377.00	246,490
03 Sep 26	378.50000 -6.50	383.00	375.45	381.00	282,634
02 Sep 26	385.00000 +5.65	386.90	381.60	381.85	253,064
01 Sep 26	379.35001 -5.35	388.05	378.95	383.95	345,352
31 Aug 26	384.70001 -3.80	390.50	384.70	388.35	477,325
28 Aug 26	388.50000 +3.65	390.80	386.25	386.85	296,828
27 Aug 26	384.85001 -2.35	385.85	381.85	385.75	236,229
26 Aug 26	387.20001 -1.30	392.40	387.20	390.00	253,992
25 Aug 26	388.50000 -4.00	393.00	386.60	392.15	184,510
24 Aug 26	392.50000 +5.90	393.75	387.20	387.55	238,012
21 Aug 26	386.60001 +0.80	387.40	379.85	384.55	236,934
20 Aug 26	385.79999 +3.25	386.15	381.75	383.55	252,990
19 Aug 26	382.54999 +7.15	384.60	373.65	374.15	431,749
18 Aug 26	375.39999 +5.40	375.40	367.50	369.00	349,611
17 Aug 26	370.00000 -9.50	377.65	369.67	376.70	255,761
14 Aug 26	379.50000 -3.80	383.90	378.25	382.50	213,228
13 Aug 26	383.29999 +2.85	386.45	380.60	381.60	242,355
12 Aug 26	380.45001 -3.25	384.75	379.35	384.75	376,086
11 Aug 26	383.70001 -4.80	389.65	383.70	387.55	201,656
10 Aug 26	388.50000 +2.60	390.00	385.00	385.65	201,776
07 Aug 26	385.89999 -4.50	393.25	385.90	388.75	300,451
06 Aug 26	390.39999 +1.80	397.25	389.00	394.30	282,980
05 Aug 26	388.60001 +1.10	391.95	384.65	386.95	247,408
04 Aug 26	387.50000 -2.25	389.60	381.75	386.05	308,115
03 Aug 26	389.75000 +2.80	395.30	384.35	384.35	331,751
31 Jul 26	386.95001 -7.05	392.35	384.20	391.05	427,656
30 Jul 26	394.00000 +10.50	401.00	381.30	381.30	569,573
29 Jul 26	383.50000 +0.60	388.60	378.80	388.60	378,653
28 Jul 26	382.89999 +7.35	384.95	376.80	381.10	330,806
27 Jul 26	375.54999 +0.85	380.15	374.50	378.00	327,381
24 Jul 26	374.70001 +5.85	374.70	366.10	367.30	272,601
23 Jul 26	368.85001 -11.80	378.80	366.45	378.35	366,670
22 Jul 26	380.64999 +1.90	383.15	373.85	375.00	273,111
21 Jul 26	378.75000 -1.65	380.80	376.70	379.25	251,713
20 Jul 26	380.39999 -1.35	381.05	376.65	378.00	242,661
17 Jul 26	381.75000 +0.40	384.40	378.25	382.45	312,434
16 Jul 26	381.35001 +2.75	381.35	374.80	376.00	229,721
15 Jul 26	378.60001 -0.20	382.20	373.20	382.20	296,902
14 Jul 26	378.79999 -3.00	379.85	374.75	378.05	242,392
13 Jul 26	381.79999 +0.80	383.75	378.50	379.90	155,206
10 Jul 26	381.00000 +1.35	381.10	377.25	378.25	223,695
09 Jul 26	379.64999 -1.10	380.45	376.05	378.85	275,683
08 Jul 26	380.75000 -7.60	389.20	378.90	389.20	397,180
07 Jul 26	388.35001 +10.35	393.50	382.90	382.90	325,513
06 Jul 26	378.00000 -4.45	388.20	377.05	382.55	234,593
03 Jul 26	382.45001 -5.50	385.40	374.60	383.85	326,678
02 Jul 26	387.95001 +7.60	388.75	381.20	382.60	443,830
01 Jul 26	380.35001 -3.30	384.20	379.15	383.35	657,105
30 Jun 26	383.64999 -3.40	390.00	379.95	387.35	534,719
29 Jun 26	387.04999 -0.95	389.95	386.50	389.55	293,316
26 Jun 26	388.00000 +0.05	391.65	386.20	389.50	320,515
25 Jun 26	387.95001 +1.30	393.25	386.75	389.00	342,136
24 Jun 26	386.64999 +10.65	388.80	381.70	383.45	459,068
23 Jun 26	376.00000 -2.10	378.90	369.45	373.80	355,538
22 Jun 26	378.10001 -2.00	380.55	375.30	380.10	553,906
19 Jun 26	380.10001 -7.40	385.75	376.10	385.75	1,500,035
18 Jun 26	387.50000 +5.35	387.50	377.85	380.60	703,803
17 Jun 26	382.14999 -4.00	388.45	382.15	385.85	508,924
16 Jun 26	386.14999 +0.30	388.65	383.25	386.00	274,304
15 Jun 26	385.85001 -4.40	397.05	385.85	393.95	408,077
12 Jun 26	390.25000 +6.95	394.25	386.30	388.20	472,567
11 Jun 26	383.29999 -0.75	388.40	382.95	385.70	414,614
10 Jun 26	384.04999 -0.50	386.60	379.35	385.85	413,091
09 Jun 26	384.54999 +6.10	386.55	376.10	376.65	389,533
08 Jun 26	378.45001 +2.95	379.25	373.85	375.80	409,189
05 Jun 26	375.50000 +4.60	379.45	371.75	371.75	299,294
04 Jun 26	370.89999 +0.45	377.10	369.35	372.25	353,843
03 Jun 26	370.45001 -8.40	379.80	370.35	375.15	462,931
02 Jun 26	378.85001 -0.55	388.20	378.85	380.50	287,245
01 Jun 26	379.39999 -3.15	387.05	378.50	381.95	443,910
29 May 26	382.54999 -4.10	394.50	382.55	390.10	1,444,652
28 May 26	386.64999 +0.80	393.50	385.90	388.00	439,153
27 May 26	385.85001 +17.15	387.40	369.50	369.95	769,926
26 May 26	368.70001 +1.05	368.70	364.80	367.40	346,267
25 May 26	367.64999 +6.00	369.80	363.15	363.20	267,233
22 May 26	361.64999 +2.20	364.75	358.90	362.05	301,165
21 May 26	359.45001 -0.75	361.40	355.55	358.00	326,480
20 May 26	360.20001 +3.00	363.05	351.45	354.00	364,926
19 May 26	357.20001 -0.65	361.85	355.55	360.00	324,910
18 May 26	357.85001 +0.75	359.85	351.90	353.15	402,823
15 May 26	357.10001 -1.80	357.65	352.40	353.60	493,314
14 May 26	358.89999 +3.30	358.90	354.15	357.30	266,753
13 May 26	355.60001 -3.25	358.10	353.05	357.10	339,204
12 May 26	358.85001 +5.25	359.90	350.50	350.50	398,312
11 May 26	353.60001 -9.40	360.80	350.50	360.70	497,241
08 May 26	363.00000 -4.00	365.20	360.35	364.00	321,884
07 May 26	367.00000 -6.40	377.30	366.15	375.30	499,561
06 May 26	373.39999 +12.05	375.65	364.50	365.65	435,314
05 May 26	361.35001 +1.65	362.75	359.10	360.55	231,599
04 May 26	359.70001 -6.35	365.55	357.60	364.65	420,861
30 Apr 26	366.04999 +0.45	366.05	359.40	360.80	467,263
29 Apr 26	365.60001 -8.10	365.60	362.25	363.40	427,088
28 Apr 26	373.70001 -0.10	378.35	371.20	371.55	393,379
27 Apr 26	373.79999 -3.65	379.90	373.40	375.20	345,150
24 Apr 26	377.45001 +1.60	380.80	371.70	372.55	534,431
23 Apr 26	375.85001 +30.95	378.80	366.15	378.80	930,945
22 Apr 26	344.89999 -0.25	346.70	343.65	344.90	514,891
21 Apr 26	345.14999 -5.80	353.65	345.15	350.00	590,268
20 Apr 26	350.95001 -5.80	353.25	349.40	351.40	514,520
17 Apr 26	356.75000 +6.85	359.25	346.85	350.30	855,221
16 Apr 26	349.89999 -8.40	359.10	349.70	358.50	532,143
15 Apr 26	358.29999 -2.40	361.35	357.10	360.50	400,680
14 Apr 26	360.70001 +3.90	361.20	355.35	356.20	323,570
13 Apr 26	356.79999 -2.10	357.60	353.35	355.15	382,724
10 Apr 26	358.89999 -2.05	364.30	358.90	360.35	407,774
09 Apr 26	360.95001 -5.85	365.80	357.95	365.00	456,020
08 Apr 26	366.79999 +16.00	369.80	362.15	365.15	734,654
07 Apr 26	350.79999 -7.40	363.90	348.15	360.35	398,227
02 Apr 26	358.20001 +1.05	359.75	352.90	353.90	325,590
01 Apr 26	357.14999 +7.80	357.30	353.30	355.10	406,895
31 Mar 26	349.35001 -1.90	353.80	349.10	353.60	432,476
30 Mar 26	351.25000 +1.25	351.65	347.50	351.15	302,249
27 Mar 26	350.00000 -0.85	354.20	349.90	354.20	281,603
26 Mar 26	350.85001 -1.15	356.90	349.00	349.50	464,780
25 Mar 26	352.00000 +3.60	352.80	349.15	350.15	571,069
24 Mar 26	348.39999 +3.50	352.15	346.20	346.40	412,396
23 Mar 26	344.89999 -2.80	356.45	338.85	342.10	659,057
20 Mar 26	347.70001 +2.40	351.10	346.20	350.70	1,323,701
19 Mar 26	345.29999 -4.90	347.60	342.65	345.00	640,832
18 Mar 26	350.20001 -2.20	354.55	347.35	351.25	521,286
17 Mar 26	352.39999 +0.35	354.85	350.30	350.30	318,449
16 Mar 26	352.04999 -1.60	355.40	347.75	355.00	382,167
13 Mar 26	353.64999 -5.60	356.20	349.00	354.45	477,894
12 Mar 26	359.25000 -2.65	362.30	357.80	361.10	454,036
11 Mar 26	361.89999 -1.15	361.90	352.95	358.15	393,747
10 Mar 26	363.04999 +0.15	369.95	355.75	367.65	620,079
09 Mar 26	362.89999 -8.00	365.70	358.70	363.40	466,724
06 Mar 26	370.89999 -0.55	375.20	368.50	370.70	489,320
05 Mar 26	371.45001 -2.85	377.50	369.70	370.50	453,863
04 Mar 26	374.29999 +10.55	374.95	366.60	367.60	420,328
03 Mar 26	363.75000 -17.20	374.50	362.70	373.35	537,296
02 Mar 26	380.95001 -16.45	389.70	377.70	388.10	453,516
27 Feb 26	397.39999 -0.05	399.10	395.65	397.85	441,152
26 Feb 26	397.45001 -1.05	398.60	394.70	398.00	270,494
25 Feb 26	398.50000 -4.60	401.75	393.80	400.15	300,451
24 Feb 26	403.10001 +6.00	405.80	398.25	399.75	279,780
23 Feb 26	397.10001 -4.05	401.95	395.30	400.65	326,106
20 Feb 26	401.14999 +6.15	401.15	394.05	397.00	375,065
19 Feb 26	395.00000 +0.45	395.00	389.40	390.50	296,657
18 Feb 26	394.54999 +4.10	395.55	389.05	392.80	332,618
17 Feb 26	390.45001 +5.40	392.85	385.75	385.75	310,860
16 Feb 26	385.04999 +12.70	386.45	374.90	376.10	321,147
13 Feb 26	372.35001 -19.30	379.63	364.00	369.50	644,004
12 Feb 26	391.64999 -0.25	397.05	384.90	395.65	371,046
11 Feb 26	391.89999 +0.50	395.20	389.35	390.60	303,825
10 Feb 26	391.39999 +3.45	394.30	389.60	393.20	409,816
09 Feb 26	387.95001 -6.10	395.00	386.60	394.00	319,083
06 Feb 26	394.04999 -0.65	395.10	385.70	394.00	319,279
05 Feb 26	394.70001 -4.70	401.80	386.80	401.75	465,105
04 Feb 26	399.39999 +12.95	400.45	389.15	389.95	309,740
03 Feb 26	386.45001 -2.25	389.75	382.45	389.45	269,975
02 Feb 26	388.70001 +1.70	391.60	387.50	389.75	255,154
30 Jan 26	387.00000 -1.10	389.35	385.30	387.15	319,202
29 Jan 26	388.10001 +7.65	388.35	379.35	381.25	382,957
28 Jan 26	380.45001 +0.45	381.55	374.65	376.20	288,676
27 Jan 26	380.00000 -4.90	383.75	379.15	382.75	197,230
26 Jan 26	384.89999 -1.35	387.10	381.95	384.80	230,547
23 Jan 26	386.25000 -1.00	392.25	383.15	391.95	304,294
22 Jan 26	387.25000 +1.85	391.80	385.55	389.00	285,046
21 Jan 26	385.39999 +1.05	389.60	381.85	386.65	330,559
20 Jan 26	384.35001 +3.40	384.35	378.45	381.20	291,266
19 Jan 26	380.95001 -3.90	382.85	378.10	380.85	214,858
16 Jan 26	384.85001 -2.30	388.90	382.40	386.00	263,542
15 Jan 26	387.14999 -4.30	396.35	387.10	394.35	378,908
14 Jan 26	391.45001 +0.05	396.90	390.00	392.10	353,521
13 Jan 26	391.39999 -1.00	392.70	388.45	391.00	317,241
12 Jan 26	392.39999 +6.55	392.40	387.60	388.75	325,849
09 Jan 26	385.85001 +22.95	385.85	372.80	380.00	553,181
08 Jan 26	362.89999 +6.90	363.15	355.65	355.80	284,359
07 Jan 26	356.00000 -12.70	368.45	356.00	368.45	372,000
06 Jan 26	368.70001 +5.40	372.60	359.90	360.50	306,314
05 Jan 26	363.29999 -1.40	367.70	359.60	364.75	286,505
02 Jan 26	364.70001 -1.90	367.40	361.65	365.95	251,333
31 Dec 25	366.60001 -0.35	367.95	365.35	365.75	85,851
30 Dec 25	366.95001 +1.65	367.65	363.45	364.05	166,120
29 Dec 25	365.29999 +1.50	365.50	362.00	365.00	197,824
24 Dec 25	363.79999 +1.25	364.80	362.20	362.35	74,028
23 Dec 25	362.54999 -3.90	367.00	360.80	366.55	222,173
22 Dec 25	366.45001 -4.55	369.70	366.45	368.60	194,302
19 Dec 25	371.00000 -4.90	374.35	367.40	370.25	743,427
18 Dec 25	375.89999 +0.20	378.55	373.90	376.25	312,201
17 Dec 25	375.70001 +2.00	375.70	371.50	373.70	261,334
16 Dec 25	373.70001 +0.50	376.45	372.00	375.55	404,733
15 Dec 25	373.20001 +3.15	374.65	370.65	373.00	458,535
12 Dec 25	370.04999 -1.90	374.50	368.75	369.35	258,786
11 Dec 25	371.95001 +1.15	375.05	367.15	369.60	252,538
10 Dec 25	370.79999 +2.60	371.25	365.10	368.10	263,262
09 Dec 25	368.20001 +2.85	369.35	363.75	364.50	231,309
08 Dec 25	365.35001 -7.40	371.10	361.40	370.05	364,968
05 Dec 25	372.75000 +3.95	373.85	366.75	369.55	291,417
04 Dec 25	368.79999 -0.45	372.20	367.75	368.80	240,790
03 Dec 25	369.25000 -2.50	372.40	364.25	372.05	389,004
02 Dec 25	371.75000 -6.20	381.65	368.80	379.00	324,932
01 Dec 25	377.95001 +2.35	378.95	372.75	373.55	331,407
28 Nov 25	375.60001 +3.00	376.30	371.60	373.10	307,412
27 Nov 25	372.60001 -1.30	374.65	371.60	374.55	141,269
26 Nov 25	373.89999 +6.70	377.25	371.05	373.15	329,193
25 Nov 25	367.20001 +1.90	369.80	363.50	366.70	254,599
24 Nov 25	365.29999 +3.80	369.15	363.25	364.05	465,077
21 Nov 25	361.50000 +9.35	362.50	350.60	351.70	361,045
20 Nov 25	352.14999 +1.50	355.70	349.60	353.30	253,214
19 Nov 25	350.64999 -1.10	354.90	349.05	351.00	285,369
18 Nov 25	351.75000 -2.80	353.85	349.25	352.85	330,786
17 Nov 25	354.54999 -4.45	359.50	353.95	358.65	257,925
14 Nov 25	359.00000 -0.10	363.90	354.95	360.00	335,570
13 Nov 25	359.10001 +2.20	363.70	356.50	356.90	340,961
12 Nov 25	356.89999 +0.20	359.55	355.50	359.55	283,814
11 Nov 25	356.70001 +2.75	358.75	354.10	354.80	272,635
10 Nov 25	353.95001 -0.50	359.00	353.25	358.90	304,341
07 Nov 25	354.45001 +0.20	354.95	349.65	354.35	308,308
06 Nov 25	354.25000 -8.25	360.85	353.85	360.50	320,823
05 Nov 25	362.50000 -1.55	362.60	359.00	361.05	327,949
04 Nov 25	364.04999 +2.20	364.55	355.10	358.10	223,465
03 Nov 25	361.85001 -0.80	365.30	360.00	363.10	237,632
31 Oct 25	362.64999 -4.70	370.45	360.55	368.15	352,028
30 Oct 25	367.35001 -0.95	371.80	365.75	367.00	239,594
29 Oct 25	368.29999 -2.15	370.50	366.75	368.10	174,774
28 Oct 25	370.45001 -5.20	377.90	369.80	376.05	224,786
27 Oct 25	375.64999 +0.95	377.15	373.45	373.80	232,541
24 Oct 25	374.70001 -0.55	377.95	372.10	374.10	208,166
23 Oct 25	375.25000 +3.90	381.00	368.75	369.50	274,667
22 Oct 25	371.35001 -26.65	377.95	366.30	376.65	1,051,186
21 Oct 25	398.00000 +2.65	398.00	391.15	393.45	372,105
20 Oct 25	395.35001 +4.70	396.25	390.80	391.60	430,552
17 Oct 25	390.64999 +4.30	391.75	379.05	382.10	328,866
16 Oct 25	386.35001 +6.30	386.35	378.10	380.00	241,236
15 Oct 25	380.04999 +11.55	381.00	374.75	374.75	414,274
14 Oct 25	368.50000 -1.50	372.10	367.90	370.75	215,122
13 Oct 25	370.00000 +0.35	374.30	368.60	373.40	248,560
10 Oct 25	369.64999 -6.50	379.30	368.75	378.85	307,053
09 Oct 25	376.14999 -6.95	382.45	376.15	379.55	275,238
08 Oct 25	383.10001 +3.85	385.30	378.50	379.50	297,120
07 Oct 25	379.25000 +5.25	379.85	371.30	374.60	234,520
06 Oct 25	374.00000 -2.55	376.90	370.55	374.95	298,024
03 Oct 25	376.54999 +2.35	378.10	373.00	375.90	303,450
02 Oct 25	374.20001 +7.85	374.45	367.80	368.25	295,959
01 Oct 25	366.35001 -2.15	369.35	365.60	367.80	258,316
30 Sep 25	368.50000 +3.45	368.50	360.25	364.55	386,754
29 Sep 25	365.04999 -1.85	370.75	365.05	368.75	329,222
26 Sep 25	366.89999 +0.80	368.50	364.75	367.85	355,739
25 Sep 25	366.10001 -1.00	369.65	364.85	366.10	272,436
24 Sep 25	367.10001 -7.60	373.55	366.95	373.45	481,060
23 Sep 25	374.70001 +12.70	378.10	362.50	363.90	468,190
22 Sep 25	362.00000 -7.65	371.75	360.25	371.60	410,872
19 Sep 25	369.64999 -8.55	379.30	369.05	376.05	1,226,423
18 Sep 25	378.20001 +1.05	380.00	376.25	378.00	267,582
17 Sep 25	377.14999 -0.20	379.30	374.35	378.60	432,787
16 Sep 25	377.35001 -11.25	383.30	377.10	380.00	380,179
15 Sep 25	388.60001 +7.55	392.00	382.30	383.45	317,601
12 Sep 25	381.04999 -2.80	385.15	379.45	384.25	291,485
11 Sep 25	383.85001 -4.30	390.00	382.60	388.50	278,314
10 Sep 25	388.14999 -8.20	394.35	386.60	392.90	349,391
09 Sep 25	396.35001 -5.80	403.55	394.85	401.35	310,865
08 Sep 25	402.14999 -0.50	403.65	398.40	400.85	262,999
05 Sep 25	402.64999 -1.75	404.10	397.05	404.00	250,838
04 Sep 25	404.39999 +4.80	407.85	398.95	399.70	272,239
03 Sep 25	399.60001 +2.80	399.85	395.55	399.25	249,748
02 Sep 25	396.79999 -0.15	398.25	392.70	393.90	278,637
01 Sep 25	396.95001 -0.95	399.70	396.15	399.50	119,470
29 Aug 25	397.89999 -4.45	402.90	397.90	401.50	257,044
28 Aug 25	402.35001 +1.10	408.35	401.70	402.00	198,915
27 Aug 25	401.25000 +4.55	405.05	395.20	395.20	205,036
26 Aug 25	396.70001 -0.40	399.45	393.15	395.10	420,745
25 Aug 25	397.10001 -1.90	400.10	393.95	398.00	190,786
22 Aug 25	399.00000 -1.70	402.00	398.20	398.50	157,925
21 Aug 25	400.70001 -6.00	403.55	400.40	403.05	246,774
20 Aug 25	406.70001 +6.70	408.20	398.80	398.80	263,805
19 Aug 25	400.00000 +6.70	401.00	393.80	394.10	215,365
18 Aug 25	393.29999 +0.40	393.40	389.55	393.05	155,510
15 Aug 25	392.89999 +4.15	394.95	389.90	390.05	218,559
14 Aug 25	388.75000 +0.60	391.90	387.75	388.70	203,632
13 Aug 25	388.14999 +8.80	388.80	378.95	380.35	177,775
12 Aug 25	379.35001 -1.05	382.40	376.25	382.15	169,143
11 Aug 25	380.39999 -3.95	385.70	380.20	385.00	118,828
08 Aug 25	384.35001 +2.20	386.90	380.85	382.90	198,995
07 Aug 25	382.14999 +7.50	384.45	375.20	376.35	229,125
06 Aug 25	374.64999 +1.35	375.65	369.15	375.65	307,890
05 Aug 25	373.29999 -6.55	380.50	369.40	379.60	308,365
04 Aug 25	379.85001 +3.75	381.25	375.45	377.30	243,764
01 Aug 25	376.10001 -13.25	387.30	376.10	387.30	404,407
31 Jul 25	389.35001 +0.80	399.00	388.65	396.80	491,124
30 Jul 25	388.54999 +14.95	391.50	362.90	363.85	574,514
29 Jul 25	373.60001 +0.00	376.10	370.60	374.45	315,681
28 Jul 25	373.60001 -1.10	378.80	371.00	377.95	229,048
25 Jul 25	374.70001 +1.05	377.45	370.25	371.70	244,704
24 Jul 25	373.64999 -1.30	378.70	370.40	378.70	275,998
23 Jul 25	374.95001 +7.00	378.50	372.65	374.30	349,910
22 Jul 25	367.95001 +5.25	367.95	361.25	361.45	178,351
21 Jul 25	362.70001 +0.15	365.00	360.40	362.60	160,346
18 Jul 25	362.54999 -1.50	366.60	361.45	366.15	267,856
17 Jul 25	364.04999 +0.05	368.55	363.90	366.35	225,451
16 Jul 25	364.00000 -3.60	368.90	364.00	368.35	278,025
15 Jul 25	367.60001 -5.50	372.70	367.10	370.30	205,452
14 Jul 25	373.10001 -0.75	373.75	370.15	372.00	136,065
11 Jul 25	373.85001 -8.40	380.80	373.30	380.40	211,268
10 Jul 25	382.25000 +7.90	382.75	375.20	375.95	286,165
09 Jul 25	374.35001 +0.35	377.20	371.85	374.20	308,300
08 Jul 25	374.00000 +1.25	374.00	367.15	371.65	273,327
07 Jul 25	372.75000 +2.80	372.85	368.65	371.90	238,536
04 Jul 25	369.95001 -2.90	372.35	368.05	372.00	223,764
03 Jul 25	372.85001 +0.00	374.35	370.75	373.75	186,062
02 Jul 25	372.85001 +0.00	374.90	368.80	374.30	292,395
01 Jul 25	372.85001 +9.75	373.30	363.25	363.95	355,944
30 Jun 25	363.10001 +7.95	365.60	356.65	360.00	482,957
27 Jun 25	355.14999 +5.40	358.25	352.10	352.70	457,120
26 Jun 25	349.75000 -6.35	357.60	348.35	357.60	370,006
25 Jun 25	356.10001 -7.45	362.80	355.40	361.30	311,577
24 Jun 25	363.54999 +4.55	368.95	361.20	368.05	332,323
23 Jun 25	359.00000 -5.95	365.15	351.35	362.05	426,479
20 Jun 25	364.95001 +1.35	368.60	364.40	366.20	676,684
19 Jun 25	363.60001 -6.40	368.55	363.50	366.45	261,121
18 Jun 25	370.00000 +1.00	372.30	367.30	370.50	273,917
17 Jun 25	369.00000 -1.20	369.85	364.85	367.50	256,562
16 Jun 25	370.20001 -0.85	373.65	367.00	369.90	358,019
13 Jun 25	371.04999 -4.70	374.25	369.30	370.85	389,984
12 Jun 25	375.75000 -2.55	376.90	373.10	376.10	278,411
11 Jun 25	378.29999 -4.00	383.15	378.25	381.70	318,795
10 Jun 25	382.29999 +3.40	383.25	375.35	375.35	285,308
09 Jun 25	378.89999 -2.45	381.90	377.90	378.00	199,867
06 Jun 25	381.35001 -0.90	383.05	378.85	381.20	292,872
05 Jun 25	382.25000 -2.60	388.40	380.45	385.30	266,721
04 Jun 25	384.85001 +10.15	385.80	372.55	374.75	373,076
03 Jun 25	374.70001 +3.65	375.90	370.50	372.70	394,263
02 Jun 25	371.04999 -1.35	372.90	365.75	368.45	312,639
30 May 25	372.39999 +6.30	374.05	367.65	368.90	614,049
29 May 25	366.10001 -0.35	371.50	365.05	369.00	164,123
28 May 25	366.45001 -6.95	371.65	364.85	370.15	539,587
27 May 25	373.39999 -0.65	376.05	369.90	373.15	313,226
26 May 25	374.04999 +1.10	378.20	373.55	375.05	182,900
23 May 25	372.95001 -6.80	380.35	368.65	379.50	405,540
22 May 25	379.75000 -5.70	384.45	374.15	382.95	313,089
21 May 25	385.45001 +4.40	385.95	377.40	377.70	321,238
20 May 25	381.04999 +2.50	383.75	377.70	379.55	312,094
19 May 25	378.54999 +4.70	379.45	372.95	373.00	335,001
16 May 25	373.85001 -3.05	380.15	372.20	378.35	388,775
15 May 25	376.89999 +4.30	377.80	369.55	372.90	354,957
14 May 25	372.60001 -12.55	384.20	372.60	384.05	462,656
13 May 25	385.14999 -9.40	394.25	385.00	394.15	318,152
12 May 25	394.54999 +11.35	394.65	384.90	384.90	426,156
09 May 25	383.20001 +7.85	384.10	376.75	376.90	357,884
08 May 25	375.35001 +0.95	378.90	373.95	377.20	299,625
07 May 25	374.39999 -6.70	381.50	373.10	379.75	408,231
06 May 25	381.10001 -8.75	390.95	379.60	389.90	308,680
05 May 25	389.85001 -3.45	390.20	386.80	388.50	213,209
02 May 25	393.29999 +6.30	394.67	382.45	390.85	589,935
30 Apr 25	387.00000 -1.00	389.80	383.45	387.45	805,833
29 Apr 25	388.00000 +8.80	388.00	381.30	381.85	509,372
28 Apr 25	379.20001 +5.00	381.45	375.50	376.00	282,453
25 Apr 25	374.20001 -6.60	383.60	374.20	382.35	423,532
24 Apr 25	380.79999 +6.30	380.80	373.70	374.75	412,817
23 Apr 25	374.50000 +11.10	380.35	363.45	363.95	772,320
22 Apr 25	363.39999 +21.55	363.80	346.85	349.40	702,089
17 Apr 25	341.85001 +0.25	345.70	337.05	337.70	428,214
16 Apr 25	341.60001 -2.20	343.50	337.10	342.40	532,235
15 Apr 25	343.79999 -7.00	347.65	337.15	342.50	519,151
14 Apr 25	350.79999 +3.20	354.00	348.95	351.60	472,082
11 Apr 25	347.60001 +0.55	352.30	341.85	350.15	449,954
10 Apr 25	347.04999 +11.45	358.85	343.95	345.80	579,036
09 Apr 25	335.60001 -8.00	340.10	330.55	336.45	672,172
08 Apr 25	343.60001 +7.75	346.60	335.60	343.40	750,367
07 Apr 25	335.85001 -13.85	348.20	326.65	335.25	1,395,115
04 Apr 25	349.70001 -1.20	364.45	347.85	352.15	976,592
03 Apr 25	350.89999 -5.35	356.80	345.70	351.55	774,019
02 Apr 25	356.25000 +3.15	357.55	351.65	352.60	506,329
01 Apr 25	353.10001 +10.25	354.55	344.80	346.95	461,160
31 Mar 25	342.85001 -2.25	345.40	340.75	342.25	444,697
28 Mar 25	345.10001 +3.10	347.00	339.75	340.80	418,671
27 Mar 25	342.00000 -0.75	343.30	337.70	341.05	371,877
26 Mar 25	342.75000 -5.45	348.50	342.10	347.40	415,637
25 Mar 25	348.20001 -1.00	353.75	347.50	347.95	353,058
24 Mar 25	349.20001 -3.55	357.65	347.75	355.25	411,521
21 Mar 25	352.75000 -7.85	361.00	352.05	360.15	808,314
20 Mar 25	360.60001 -1.25	362.20	356.85	361.85	328,256
19 Mar 25	361.85001 +1.60	364.65	357.20	359.00	411,209
18 Mar 25	360.25000 -3.20	365.30	359.35	365.30	380,733
17 Mar 25	363.45001 -3.45	366.20	358.80	365.30	540,758
14 Mar 25	366.89999 +12.05	369.85	357.00	357.55	711,507
13 Mar 25	354.85001 +4.85	361.10	348.85	348.90	520,295
12 Mar 25	350.00000 -6.25	360.30	350.00	358.95	440,358
11 Mar 25	356.25000 -8.25	365.25	354.15	363.00	557,121
10 Mar 25	364.50000 +4.95	370.80	358.40	362.25	712,673
07 Mar 25	359.54999 -6.25	364.05	351.80	363.75	753,866
06 Mar 25	365.79999 +1.40	366.35	358.25	364.45	622,957
05 Mar 25	364.39999 +6.40	365.35	358.60	358.80	621,734
04 Mar 25	358.00000 -1.05	359.00	353.10	357.25	470,630
03 Mar 25	359.04999 +6.05	359.65	348.05	351.05	438,175
28 Feb 25	353.00000 +2.90	353.30	346.40	347.25	738,570
27 Feb 25	350.10001 -0.45	351.55	345.85	348.25	465,612
26 Feb 25	350.54999 +2.80	354.25	348.70	349.35	365,810
25 Feb 25	347.75000 +0.00	349.75	344.50	346.00	288,828
24 Feb 25	347.75000 +1.65	349.10	343.25	348.25	398,009
21 Feb 25	346.10001 +8.20	346.20	337.45	339.15	534,373
20 Feb 25	337.89999 +3.95	337.90	332.05	333.45	465,430
19 Feb 25	333.95001 -7.85	342.90	332.75	342.00	453,632
18 Feb 25	341.79999 -1.20	346.45	337.10	344.05	471,083
17 Feb 25	343.00000 -0.35	343.50	339.80	341.65	252,194
14 Feb 25	343.35001 +1.10	344.95	341.45	344.05	396,706
13 Feb 25	342.25000 +8.30	342.35	334.15	335.20	616,751
12 Feb 25	333.95001 -7.40	344.45	333.15	342.35	619,969
11 Feb 25	341.35001 -1.10	343.55	338.85	341.65	405,241
10 Feb 25	342.45001 +1.85	343.10	336.90	341.75	438,454
07 Feb 25	340.60001 -12.50	347.45	336.10	340.00	885,279
06 Feb 25	353.10001 +7.50	353.65	343.90	345.55	388,089
05 Feb 25	345.60001 -5.05	350.40	344.65	348.15	465,865
04 Feb 25	350.64999 -3.20	354.65	349.05	353.10	421,300
03 Feb 25	353.85001 -4.65	355.15	349.10	349.65	368,901
31 Jan 25	358.50000 -5.05	365.55	356.50	364.45	640,374
30 Jan 25	363.54999 +7.20	366.50	357.00	357.20	332,133
29 Jan 25	356.35001 -11.25	363.20	356.05	362.00	427,124
28 Jan 25	367.60001 +4.45	368.35	362.25	363.15	417,633
27 Jan 25	363.14999 +4.70	363.85	355.80	356.70	524,422
24 Jan 25	358.45001 +3.90	368.70	358.45	359.80	717,190
23 Jan 25	354.54999 +4.90	354.70	347.50	349.30	564,561
22 Jan 25	349.64999 +8.45	352.15	340.00	340.35	566,359
21 Jan 25	341.20001 +0.40	342.55	338.65	340.90	252,084
20 Jan 25	340.79999 -2.65	344.20	338.95	343.45	280,048
17 Jan 25	343.45001 +4.55	344.95	338.15	341.40	497,094
16 Jan 25	338.89999 +9.40	341.35	335.85	337.00	541,867
15 Jan 25	329.50000 +2.85	332.95	323.70	326.70	511,551
14 Jan 25	326.64999 -1.75	332.50	326.20	332.50	334,732
13 Jan 25	328.39999 +1.00	329.30	324.05	325.70	308,029
10 Jan 25	327.39999 -4.50	331.60	325.85	330.15	373,383
09 Jan 25	331.89999 +0.45	333.95	327.25	327.80	292,029
08 Jan 25	331.45001 -4.80	333.25	326.10	332.50	437,464
07 Jan 25	336.25000 -1.75	341.95	335.20	337.00	428,812
06 Jan 25	338.00000 +6.00	340.80	330.20	332.75	369,183
03 Jan 25	332.00000 -6.10	338.75	331.95	337.95	308,727
02 Jan 25	338.10001 -3.75	341.85	333.50	341.85	220,964
31 Dec 24	341.85001 +4.45	342.25	335.60	335.90	117,420
30 Dec 24	337.39999 -7.10	343.50	337.10	343.50	261,837
27 Dec 24	344.50000 +4.65	344.50	337.75	338.45	384,340
24 Dec 24	339.85001 +1.80	340.65	338.95	339.75	59,963
23 Dec 24	338.04999 +1.10	338.75	333.65	336.25	248,220
20 Dec 24	336.95001 -2.40	339.60	335.05	338.80	865,736
19 Dec 24	339.35001 -2.65	340.35	335.45	336.10	484,848
18 Dec 24	342.00000 -2.85	345.80	341.70	344.85	480,048
17 Dec 24	344.85001 +3.25	345.95	339.75	340.00	480,963
16 Dec 24	341.60001 -1.75	341.95	339.00	340.80	354,278
13 Dec 24	343.35001 -1.15	344.50	340.20	343.10	555,546
12 Dec 24	344.50000 +3.00	344.55	341.30	343.00	516,092
11 Dec 24	341.50000 -3.75	344.10	341.00	342.00	470,206
10 Dec 24	345.25000 -4.45	348.40	344.17	346.15	519,136
09 Dec 24	349.70001 +6.10	352.65	345.55	345.65	586,505
06 Dec 24	343.60001 +7.45	347.35	337.15	338.05	708,518
05 Dec 24	336.14999 +2.90	337.35	333.00	333.45	357,155
04 Dec 24	333.25000 +3.65	333.25	330.05	330.80	401,362
03 Dec 24	329.60001 -3.90	336.65	328.40	334.00	387,587
02 Dec 24	333.50000 +4.85	333.75	322.80	324.35	445,958
29 Nov 24	328.64999 -0.25	328.95	325.20	326.10	387,391
28 Nov 24	328.89999 -3.95	334.35	328.55	333.00	226,380
27 Nov 24	332.85001 +0.40	333.40	329.65	331.00	300,479
26 Nov 24	332.45001 -1.25	336.30	328.40	331.15	322,632
25 Nov 24	333.70001 +4.65	336.05	329.85	332.90	724,569
22 Nov 24	329.04999 +6.15	331.10	323.10	324.15	477,166
21 Nov 24	322.89999 +2.70	324.20	316.30	319.65	401,865
20 Nov 24	320.20001 -1.75	324.65	320.20	324.40	282,177
19 Nov 24	321.95001 -2.95	326.65	318.85	325.75	412,736
18 Nov 24	324.89999 -2.30	327.40	323.35	327.25	296,309
15 Nov 24	327.20001 -2.60	328.70	325.20	327.10	410,573
14 Nov 24	329.79999 +2.85	331.85	326.10	328.15	486,533
13 Nov 24	326.95001 -2.05	330.70	324.75	327.60	554,073
12 Nov 24	329.00000 -8.00	333.85	328.20	332.65	459,132
11 Nov 24	337.00000 +2.30	340.80	335.55	340.25	360,985
08 Nov 24	334.70001 -11.25	345.80	334.20	345.20	453,341
07 Nov 24	345.95001 +8.25	345.95	337.05	337.85	554,776
06 Nov 24	337.70001 -9.60	353.45	337.45	347.30	643,135
05 Nov 24	347.29999 +2.90	347.30	343.80	345.35	329,243
04 Nov 24	344.39999 -2.10	349.25	344.05	345.25	274,294
01 Nov 24	346.50000 +2.25	348.95	342.15	342.15	376,364
31 Oct 24	344.25000 -4.45	348.40	337.15	348.40	783,645
30 Oct 24	348.70001 -6.90	351.85	343.35	350.40	451,318
29 Oct 24	355.60001 -3.95	362.40	354.35	361.45	307,733
28 Oct 24	359.54999 +3.90	360.90	356.65	358.80	317,300
25 Oct 24	355.64999 -3.05	358.80	354.65	358.65	299,447
24 Oct 24	358.70001 +0.60	364.00	357.80	359.75	360,703
23 Oct 24	358.10001 -9.15	360.60	350.35	355.15	642,274
22 Oct 24	367.25000 +3.55	368.60	362.70	364.05	269,645
21 Oct 24	363.70001 -9.00	374.45	363.10	370.75	291,564
18 Oct 24	372.70001 +0.55	376.30	371.45	372.15	297,442
17 Oct 24	372.14999 +3.95	376.35	368.50	372.35	442,359
16 Oct 24	368.20001 -8.20	373.00	346.20	346.20	856,747
15 Oct 24	376.39999 -15.15	389.35	375.10	385.00	631,888
14 Oct 24	391.54999 -3.05	393.30	388.25	391.85	282,213
11 Oct 24	394.60001 +4.60	394.60	388.00	389.90	266,653
10 Oct 24	390.00000 +0.00	390.45	386.50	388.70	272,610
09 Oct 24	390.00000 +3.10	392.50	387.80	390.75	212,011
08 Oct 24	386.89999 -7.65	389.00	381.35	386.75	332,758
07 Oct 24	394.54999 +1.20	398.50	392.50	395.15	324,712
04 Oct 24	393.35001 +3.65	396.75	385.85	388.50	389,670
03 Oct 24	389.70001 -4.60	394.15	388.70	393.15	282,275
02 Oct 24	394.29999 +2.70	399.45	391.50	393.55	355,807
01 Oct 24	391.60001 -10.45	400.50	388.90	399.85	361,455
30 Sep 24	402.04999 -3.90	408.45	402.05	407.10	431,250
27 Sep 24	405.95001 -2.70	413.20	403.90	411.60	617,812
26 Sep 24	408.64999 +26.60	408.65	391.05	391.15	768,768
25 Sep 24	382.04999 -1.25	386.80	380.15	381.75	299,845
24 Sep 24	383.29999 +15.50	383.55	375.70	375.85	487,130
23 Sep 24	367.79999 -2.70	371.00	367.05	370.35	284,017
20 Sep 24	370.50000 -8.50	377.45	369.90	376.60	797,929
19 Sep 24	379.00000 +13.20	379.00	367.00	371.80	477,913
18 Sep 24	365.79999 -2.55	368.95	364.65	368.00	366,658
17 Sep 24	368.35001 +2.45	371.20	366.05	368.00	537,481
16 Sep 24	365.89999 -0.75	371.00	365.65	366.15	395,694
13 Sep 24	366.64999 +1.45	369.35	364.90	365.20	384,052
12 Sep 24	365.20001 -2.50	372.30	364.55	371.45	555,702
11 Sep 24	367.70001 -8.85	379.05	367.70	374.60	651,291
10 Sep 24	376.54999 -7.00	385.10	376.55	382.25	384,642
09 Sep 24	383.54999 +0.75	384.65	380.55	383.35	225,495
06 Sep 24	382.79999 -4.75	388.55	381.55	385.25	364,186
05 Sep 24	387.54999 -3.90	393.95	385.25	391.55	304,795
04 Sep 24	391.45001 -6.05	395.30	389.30	393.30	346,509
03 Sep 24	397.50000 +2.15	399.55	394.60	394.65	218,859
02 Sep 24	395.35001 -1.25	396.25	392.60	396.20	143,074
30 Aug 24	396.60001 -1.95	400.65	396.10	396.50	403,906
29 Aug 24	398.54999 +7.15	398.65	392.15	392.15	218,454
28 Aug 24	391.39999 -0.85	393.75	390.70	392.90	192,263
27 Aug 24	392.25000 -3.05	397.15	392.25	396.25	176,738
26 Aug 24	395.29999 +0.90	396.20	393.50	394.50	144,111
23 Aug 24	394.39999 +2.15	395.95	391.60	392.95	230,308
22 Aug 24	392.25000 +1.75	393.80	390.35	391.65	226,043
21 Aug 24	390.50000 +5.40	391.45	385.35	385.35	220,875
20 Aug 24	385.10001 -0.60	387.90	384.55	386.30	190,101
19 Aug 24	385.70001 +0.35	387.35	381.65	384.95	221,710
16 Aug 24	385.35001 +1.15	385.45	382.90	384.55	286,711
15 Aug 24	384.20001 +3.65	387.40	379.50	381.00	332,554
14 Aug 24	380.54999 +3.75	388.00	376.40	387.10	424,974
13 Aug 24	376.79999 +0.15	378.70	374.60	378.40	358,514
12 Aug 24	376.64999 -6.10	384.90	376.25	384.00	431,478
09 Aug 24	382.75000 -3.25	387.30	381.70	384.65	397,947
08 Aug 24	386.00000 -5.00	389.25	382.30	389.10	441,215
07 Aug 24	391.00000 +5.75	392.50	382.65	384.80	552,850
06 Aug 24	385.25000 +0.30	388.00	382.20	386.75	520,672
05 Aug 24	384.95001 +3.90	386.05	374.00	381.80	515,553
02 Aug 24	381.04999 -6.80	389.05	379.20	385.65	467,572
01 Aug 24	387.85001 -12.80	397.70	387.85	394.25	436,957
31 Jul 24	400.64999 +8.35	402.80	390.55	400.00	692,755
30 Jul 24	392.29999 -0.30	394.85	387.10	392.25	400,102
29 Jul 24	392.60001 -6.20	400.90	392.60	400.15	215,530
26 Jul 24	398.79999 +6.45	399.50	390.30	390.40	235,692
25 Jul 24	392.35001 -5.90	401.85	389.40	400.85	303,762
24 Jul 24	398.25000 -6.45	400.35	394.10	398.90	278,653
23 Jul 24	404.70001 -4.65	409.55	403.25	408.10	239,520
22 Jul 24	409.35001 +4.90	410.35	406.90	407.35	227,392
19 Jul 24	404.45001 -1.75	407.50	403.10	405.05	340,783
18 Jul 24	406.20001 +2.65	409.45	404.50	408.00	297,965
17 Jul 24	403.54999 +3.55	406.50	400.00	400.40	267,552
16 Jul 24	400.00000 -6.30	402.85	399.45	400.50	319,268
15 Jul 24	406.29999 -6.30	413.15	404.95	410.00	254,374
12 Jul 24	412.60001 +7.10	413.45	406.20	407.45	245,922
11 Jul 24	405.50000 +2.10	408.10	403.00	405.00	263,570
10 Jul 24	403.39999 +3.35	404.00	397.85	400.05	246,908
09 Jul 24	400.04999 -5.40	408.20	398.00	405.00	351,971
08 Jul 24	405.45001 -4.60	413.65	405.45	409.50	289,852
05 Jul 24	410.04999 +2.05	411.85	408.20	410.00	234,261
04 Jul 24	408.00000 +2.55	409.90	407.90	409.70	292,007
03 Jul 24	405.45001 -0.20	411.30	405.45	409.20	393,750
02 Jul 24	405.64999 -6.60	409.00	403.15	409.00	407,257
01 Jul 24	412.25000 +2.20	416.95	411.60	414.40	318,675
28 Jun 24	410.04999 -12.80	419.10	407.05	418.00	647,562
27 Jun 24	422.85001 -14.75	441.35	415.15	437.40	376,713
26 Jun 24	437.60001 +1.10	439.65	434.55	437.65	257,453
25 Jun 24	436.50000 -5.60	442.35	434.95	441.60	278,202
24 Jun 24	442.10001 +1.45	444.05	440.00	440.70	247,870
21 Jun 24	440.64999 -2.00	442.70	438.45	440.45	610,562
20 Jun 24	442.64999 +6.00	442.65	436.05	437.80	227,587
19 Jun 24	436.64999 -4.90	440.60	431.20	440.30	258,454
18 Jun 24	441.54999 -5.35	446.80	438.05	446.75	320,264
17 Jun 24	446.89999 +6.45	447.15	441.45	444.15	245,796
14 Jun 24	440.45001 -10.45	450.50	438.20	449.35	413,761
13 Jun 24	450.89999 -4.45	456.20	447.75	455.05	235,509
12 Jun 24	455.35001 +3.95	457.15	450.80	451.40	241,125
11 Jun 24	451.39999 -1.15	457.25	449.15	454.40	264,053
10 Jun 24	452.54999 -2.80	456.50	447.50	448.35	277,413
07 Jun 24	455.35001 -0.80	458.00	452.85	456.60	226,559
06 Jun 24	456.14999 +0.55	461.85	456.15	457.15	225,230
05 Jun 24	455.60001 +3.50	457.80	451.50	454.90	173,307
04 Jun 24	452.10001 +2.85	456.40	448.55	449.30	235,651
03 Jun 24	449.25000 -2.85	455.50	446.40	452.65	184,148
31 May 24	452.10001 +7.40	452.10	443.45	444.95	1,047,145
30 May 24	444.70001 +4.40	445.30	440.95	441.55	239,776
29 May 24	440.29999 -5.35	444.60	438.25	444.00	205,435
28 May 24	445.64999 -3.70	450.30	444.15	448.95	153,599
27 May 24	449.35001 +2.00	449.90	445.50	446.05	113,191
24 May 24	447.35001 -3.60	451.50	446.75	447.55	149,378
23 May 24	450.95001 -2.45	455.25	449.00	454.45	206,321
22 May 24	453.39999 +5.85	454.95	445.00	445.70	340,995
21 May 24	447.54999 -1.35	448.55	443.60	448.40	209,827
20 May 24	448.89999 +1.30	451.20	447.85	448.35	96,084
17 May 24	447.60001 -5.90	453.10	446.45	452.10	363,089
16 May 24	453.50000 -3.30	457.45	452.25	455.65	201,807
15 May 24	456.79999 -0.10	458.40	451.65	457.95	188,877
14 May 24	456.89999 +1.35	457.95	453.00	456.60	227,548
13 May 24	455.54999 +2.10	456.90	452.75	452.75	233,367
10 May 24	453.45001 -0.40	455.55	451.55	454.00	370,623
09 May 24	453.85001 +6.80	454.15	445.55	446.45	207,220
08 May 24	447.04999 +2.15	449.70	443.95	444.65	241,203
07 May 24	444.89999 +1.90	445.90	438.80	444.20	204,116
06 May 24	443.00000 +2.10	445.50	440.75	440.75	192,470
03 May 24	440.89999 +4.20	444.15	434.60	437.50	222,091
02 May 24	436.70001 -2.95	437.90	432.90	436.00	369,417
30 Apr 24	439.64999 +3.15	443.75	438.70	440.45	371,514
29 Apr 24	436.50000 +0.85	440.75	436.10	436.55	248,368
26 Apr 24	435.64999 -0.10	436.75	430.25	430.25	231,165
25 Apr 24	435.75000 -4.50	443.90	430.95	443.80	320,732
24 Apr 24	440.25000 -0.45	446.05	439.15	439.60	219,621
23 Apr 24	440.70001 -0.30	445.55	439.95	443.30	259,207
22 Apr 24	441.00000 -3.95	447.70	438.45	446.50	283,116
19 Apr 24	444.95001 +21.35	449.05	439.90	449.00	872,566
18 Apr 24	423.60001 +5.35	424.45	417.75	418.65	334,531
17 Apr 24	418.25000 +3.15	423.90	417.90	419.60	332,435
16 Apr 24	415.10001 -0.35	416.75	410.35	411.20	321,389
15 Apr 24	415.45001 +0.95	418.40	414.15	415.60	284,089
12 Apr 24	414.50000 -4.35	425.35	412.30	421.50	290,016
11 Apr 24	418.85001 +3.85	421.95	415.20	415.35	246,278
10 Apr 24	415.00000 -0.50	418.60	411.35	417.50	234,569
09 Apr 24	415.50000 +4.30	415.80	409.95	410.50	256,289
08 Apr 24	411.20001 -1.50	414.00	407.85	409.55	330,407
05 Apr 24	412.70001 -7.75	417.35	411.20	415.40	389,263
04 Apr 24	420.45001 -0.90	421.00	415.00	420.00	293,023
03 Apr 24	421.35001 -9.60	432.40	420.00	431.40	497,628
02 Apr 24	430.95001 -7.70	442.10	430.10	437.80	290,588
28 Mar 24	438.64999 -0.35	441.85	437.70	438.70	312,490
27 Mar 24	439.00000 +5.05	440.55	431.90	431.90	247,743
26 Mar 24	433.95001 -1.50	438.50	432.35	435.20	257,201
25 Mar 24	435.45001 +2.80	436.05	428.10	430.95	271,836
22 Mar 24	432.64999 -2.30	434.65	429.20	432.95	337,716
21 Mar 24	434.95001 -1.80	439.20	430.95	438.90	396,357
20 Mar 24	436.75000 -4.45	440.40	434.85	438.75	247,616
19 Mar 24	441.20001 -0.35	441.95	437.55	441.00	189,552
18 Mar 24	441.54999 -4.60	449.00	440.25	448.10	162,865
15 Mar 24	446.14999 -5.10	454.00	445.70	449.90	657,341
14 Mar 24	451.25000 -2.95	457.50	450.15	455.00	248,468
13 Mar 24	454.20001 +3.60	455.85	450.50	451.20	285,542
12 Mar 24	450.60001 +2.35	451.15	443.85	449.10	253,598
11 Mar 24	448.25000 -0.75	450.45	446.60	447.50	157,845
08 Mar 24	449.00000 +3.65	450.65	444.80	445.65	220,303
07 Mar 24	445.35001 +7.20	445.45	435.20	435.75	255,416
06 Mar 24	438.14999 -0.20	438.90	428.85	436.10	225,136
05 Mar 24	438.35001 -5.25	445.15	436.95	443.10	203,544
04 Mar 24	443.60001 +1.65	444.35	439.40	442.70	197,177
01 Mar 24	441.95001 +0.25	444.25	437.25	442.80	228,320
29 Feb 24	441.70001 -4.85	448.10	440.25	446.30	617,052
28 Feb 24	446.54999 -4.80	452.00	445.20	450.70	195,164
27 Feb 24	451.35001 +0.70	453.40	448.35	451.00	184,881
26 Feb 24	450.64999 +0.45	453.60	449.55	451.90	234,265
23 Feb 24	450.20001 -0.95	456.90	450.20	453.35	334,870
22 Feb 24	451.14999 +6.60	454.20	447.25	447.35	317,754
21 Feb 24	444.54999 +0.95	446.80	442.80	444.65	195,482
20 Feb 24	443.60001 +2.30	444.75	439.50	439.85	169,958
19 Feb 24	441.29999 -1.10	442.10	438.35	442.10	129,207
16 Feb 24	442.39999 +4.65	444.20	439.30	440.80	289,962
15 Feb 24	437.75000 +6.45	440.25	432.50	434.80	426,766
14 Feb 24	431.29999 +3.30	431.95	427.20	429.50	248,812
13 Feb 24	428.00000 -0.65	431.80	425.20	429.45	265,149
12 Feb 24	428.64999 +9.85	434.95	422.95	422.95	420,869
09 Feb 24	418.79999 -34.35	430.45	417.10	422.00	904,418
08 Feb 24	453.14999 +0.95	458.55	450.80	453.00	240,248
07 Feb 24	452.20001 -1.75	454.55	450.55	452.95	259,791
06 Feb 24	453.95001 -1.80	460.60	450.80	457.75	234,458
05 Feb 24	455.75000 +8.10	455.75	445.85	446.75	242,942
02 Feb 24	447.64999 -1.70	453.95	446.45	450.65	224,923
01 Feb 24	449.35001 +4.65	449.35	443.90	447.45	227,448
31 Jan 24	444.70001 -1.60	448.75	444.20	445.00	385,243
30 Jan 24	446.29999 +1.65	450.45	445.20	445.50	210,482
29 Jan 24	444.64999 -0.45	448.10	442.00	443.35	251,397
26 Jan 24	445.10001 +12.70	446.50	436.00	436.00	338,010
25 Jan 24	432.39999 +3.40	432.90	428.25	429.85	255,612
24 Jan 24	429.00000 +2.50	430.15	424.75	424.75	307,273
23 Jan 24	426.50000 +1.75	427.55	423.25	427.20	202,126
22 Jan 24	424.75000 -1.45	429.80	423.70	429.50	239,975
19 Jan 24	426.20001 +0.00	429.50	424.15	428.80	227,092
18 Jan 24	426.20001 +4.10	427.00	420.25	421.25	272,222
17 Jan 24	422.10001 -2.70	423.85	417.00	418.70	336,783
16 Jan 24	424.79999 +0.60	426.45	420.60	422.05	265,251
15 Jan 24	424.20001 -21.20	442.55	424.20	440.00	304,876
12 Jan 24	445.39999 +3.90	446.95	439.45	441.55	222,113
11 Jan 24	441.50000 +1.50	444.45	439.75	440.75	218,560
10 Jan 24	440.00000 -0.50	442.40	438.70	442.40	195,251
09 Jan 24	440.50000 +2.05	440.50	434.50	438.15	183,083
08 Jan 24	438.45001 +4.20	440.70	432.30	432.60	190,182
05 Jan 24	434.25000 -3.10	435.65	429.20	433.30	195,961
04 Jan 24	437.35001 -1.45	438.55	435.45	436.50	277,913
03 Jan 24	438.79999 -5.00	446.45	436.65	443.90	280,587
02 Jan 24	443.79999 -6.85	454.05	440.00	453.05	239,201
29 Dec 23	450.64999 -0.65	453.50	450.05	451.05	137,134
28 Dec 23	451.29999 +2.60	452.25	449.35	451.00	165,203
27 Dec 23	448.70001 +1.15	450.05	446.00	449.50	128,642
22 Dec 23	447.54999 -0.65	449.50	444.85	445.70	172,262
21 Dec 23	448.20001 -1.05	450.60	447.15	448.55	174,470
20 Dec 23	449.25000 -1.50	453.25	449.05	451.00	234,275
19 Dec 23	450.75000 +3.30	460.00	434.10	446.90	316,837
18 Dec 23	447.45001 +0.90	447.45	441.80	444.95	277,973
15 Dec 23	446.54999 +3.00	447.75	438.60	443.85	629,804
14 Dec 23	443.54999 -1.90	455.25	441.25	452.85	457,386
13 Dec 23	445.45001 +0.75	449.95	445.40	446.05	290,507
12 Dec 23	444.70001 +0.85	447.65	443.65	443.90	277,227
11 Dec 23	443.85001 +1.90	444.55	440.40	441.30	289,238
08 Dec 23	441.95001 +3.20	443.85	438.10	438.10	257,093
07 Dec 23	438.75000 -2.65	440.55	437.75	439.55	272,546
06 Dec 23	441.39999 +1.65	442.45	439.15	439.50	262,066
05 Dec 23	439.75000 +2.85	440.20	437.55	438.15	247,347
04 Dec 23	436.89999 +0.75	438.10	434.75	434.90	159,599
01 Dec 23	436.14999 +5.10	436.80	433.65	434.40	261,151
30 Nov 23	431.04999 -0.80	433.20	427.05	431.85	955,323
29 Nov 23	431.85001 +1.15	434.80	430.25	431.85	267,351
28 Nov 23	430.70001 -2.25	431.50	424.55	431.50	251,664
27 Nov 23	432.95001 +1.50	435.00	430.90	431.30	213,153
24 Nov 23	431.45001 +2.20	431.45	428.35	428.90	217,147
23 Nov 23	429.25000 -0.40	431.75	428.50	429.85	136,751
22 Nov 23	429.64999 +4.00	431.20	424.30	425.00	245,171
21 Nov 23	425.64999 +3.90	425.65	420.75	420.75	200,719
20 Nov 23	421.75000 -2.20	425.50	421.20	422.75	269,285
17 Nov 23	423.95001 +2.95	424.85	421.45	422.55	397,790
16 Nov 23	421.00000 -2.90	426.10	420.75	425.05	310,737
15 Nov 23	423.89999 -0.70	429.15	423.90	425.00	291,497
14 Nov 23	424.60001 +9.95	426.95	415.40	415.60	441,537
13 Nov 23	414.64999 +0.40	415.70	411.35	414.80	369,666
10 Nov 23	414.25000 -4.75	416.95	411.95	416.60	328,075
09 Nov 23	419.00000 +3.55	419.65	412.55	415.00	290,734
08 Nov 23	415.45001 +10.00	418.10	405.30	406.00	528,870
07 Nov 23	405.45001 +2.30	405.60	399.85	400.85	222,053
06 Nov 23	403.14999 -0.55	405.05	400.85	404.10	213,445
03 Nov 23	403.70001 +0.45	406.90	401.00	404.20	255,656
02 Nov 23	403.25000 +6.25	406.40	398.15	399.65	305,671
01 Nov 23	397.00000 +0.85	398.80	389.80	398.30	352,867
31 Oct 23	396.14999 +4.10	399.65	392.45	393.00	330,802
30 Oct 23	392.04999 +1.50	393.35	388.75	391.10	228,943
27 Oct 23	390.54999 -2.60	393.35	388.65	391.90	223,229
26 Oct 23	393.14999 -6.05	398.45	392.10	393.80	270,980
25 Oct 23	399.20001 +5.10	400.90	390.00	392.35	288,025
24 Oct 23	394.10001 +7.25	395.25	388.10	388.75	340,150
23 Oct 23	386.85001 +6.60	386.90	380.65	383.10	326,156
20 Oct 23	380.25000 -5.95	385.35	372.00	373.20	608,852
19 Oct 23	386.20001 +3.10	387.80	378.00	381.25	329,866
18 Oct 23	383.10001 -4.30	390.10	382.45	387.75	417,185
17 Oct 23	387.39999 +0.65	388.00	383.70	386.00	236,666
16 Oct 23	386.75000 +2.10	388.65	382.90	387.05	268,994
13 Oct 23	384.64999 -8.55	391.90	383.55	391.00	503,840
12 Oct 23	393.20001 -3.60	400.65	391.30	399.90	271,454
11 Oct 23	396.79999 -0.95	397.95	385.35	386.00	399,308
10 Oct 23	397.75000 +10.70	398.85	390.45	390.45	311,697
09 Oct 23	387.04999 -7.15	390.35	384.75	389.85	346,160
06 Oct 23	394.20001 +2.85	395.35	388.80	391.60	273,660
05 Oct 23	391.35001 -0.70	394.70	390.60	393.10	222,606
04 Oct 23	392.04999 +0.20	394.55	389.00	390.55	294,094
03 Oct 23	391.85001 -1.85	396.35	390.20	394.20	275,213
02 Oct 23	393.70001 +0.50	398.05	391.30	394.75	244,420
29 Sep 23	393.20001 +2.90	399.10	393.20	395.45	350,732
28 Sep 23	390.29999 +3.60	391.85	385.65	387.50	299,325
27 Sep 23	386.70001 -0.85	393.35	386.10	388.15	345,453
26 Sep 23	387.54999 -3.95	391.50	385.85	388.00	476,929
25 Sep 23	391.50000 -6.85	398.60	387.85	396.95	372,206
22 Sep 23	398.35001 -1.35	399.75	392.05	393.90	378,263
21 Sep 23	399.70001 -10.30	404.45	398.75	404.10	392,573
20 Sep 23	410.00000 +9.65	410.80	400.95	402.20	336,553
19 Sep 23	400.35001 -4.05	405.65	398.30	402.35	296,886
18 Sep 23	404.39999 -5.60	410.25	402.45	407.30	279,965
15 Sep 23	410.00000 +8.00	413.20	407.45	408.00	874,929
14 Sep 23	402.00000 +4.50	402.90	388.55	399.45	526,549
13 Sep 23	397.50000 -3.80	400.90	394.40	396.85	332,411
12 Sep 23	401.29999 -5.85	405.65	400.30	401.00	317,656
11 Sep 23	407.14999 +2.90	409.00	403.65	405.30	281,110
08 Sep 23	404.25000 +5.85	404.90	396.85	400.60	279,290
07 Sep 23	398.39999 +0.20	401.35	392.40	396.40	322,334
06 Sep 23	398.20001 -5.65	403.20	397.45	401.90	274,753
05 Sep 23	403.85001 -1.90	405.40	396.60	402.05	246,727
04 Sep 23	405.75000 +0.55	411.40	404.60	411.00	132,023
01 Sep 23	405.20001 -0.60	408.95	402.30	404.00	188,875
31 Aug 23	405.79999 -4.30	411.10	405.70	410.60	455,701
30 Aug 23	410.10001 +0.95	411.35	404.75	410.00	175,016
29 Aug 23	409.14999 +3.95	410.00	405.00	406.35	209,498
28 Aug 23	405.20001 +3.75	406.80	401.90	403.45	187,706
25 Aug 23	401.45001 +1.10	404.95	399.25	400.00	170,673
24 Aug 23	400.35001 -0.95	407.95	399.40	404.95	219,191
23 Aug 23	401.29999 +5.00	403.90	398.45	399.00	197,530
22 Aug 23	396.29999 -1.70	402.10	396.30	399.70	246,063
21 Aug 23	398.00000 -0.20	403.10	396.65	397.65	189,384
18 Aug 23	398.20001 -4.45	401.15	393.55	400.85	465,703
17 Aug 23	402.64999 -5.10	408.50	401.70	405.35	251,859
16 Aug 23	407.75000 -0.75	413.50	407.65	407.95	242,025
15 Aug 23	408.50000 -7.00	417.30	404.80	417.30	217,765
14 Aug 23	415.50000 +3.20	415.80	411.80	412.55	154,171
11 Aug 23	412.29999 -6.80	418.35	410.65	417.00	215,153
10 Aug 23	419.10001 +12.30	419.90	409.10	409.75	289,368
09 Aug 23	406.79999 +1.50	411.30	405.80	410.35	143,188
08 Aug 23	405.29999 -3.10	409.55	403.65	407.45	227,851
07 Aug 23	408.39999 -3.45	410.35	404.55	409.90	159,138
04 Aug 23	411.85001 -0.30	414.25	407.70	414.25	314,478
03 Aug 23	412.14999 -1.80	413.45	407.80	412.45	346,221
02 Aug 23	413.95001 -2.10	420.50	408.30	409.65	402,215
01 Aug 23	416.04999 -7.15	426.25	415.30	425.00	282,641
31 Jul 23	423.20001 +2.35	426.45	417.00	420.75	359,489
28 Jul 23	420.85001 +8.20	423.65	406.90	412.65	457,258
27 Jul 23	412.64999 +5.60	415.95	408.50	409.95	375,624
26 Jul 23	407.04999 -2.90	411.50	401.50	410.30	338,555
25 Jul 23	409.95001 +2.35	415.30	407.15	412.00	286,702
24 Jul 23	407.60001 -3.55	410.20	403.70	408.95	210,888
21 Jul 23	411.14999 +10.15	411.85	399.70	403.30	288,667
20 Jul 23	401.00000 -5.30	403.90	397.20	402.20	461,716
19 Jul 23	406.29999 -2.05	411.50	403.85	410.00	238,050
18 Jul 23	408.35001 -5.60	412.30	405.25	409.40	222,051
17 Jul 23	413.95001 -7.65	419.80	409.75	419.50	199,336
14 Jul 23	421.60001 +3.50	422.40	416.75	416.75	193,179
13 Jul 23	418.10001 +3.85	420.50	415.90	416.65	241,879
12 Jul 23	414.25000 +5.20	415.85	408.40	410.25	279,475
11 Jul 23	409.04999 +3.10	412.60	407.25	408.35	201,162
10 Jul 23	405.95001 +3.30	407.20	400.50	402.15	185,568
07 Jul 23	402.64999 -5.45	408.65	401.60	407.50	314,088
06 Jul 23	408.10001 -13.70	420.40	406.65	420.40	396,571
05 Jul 23	421.79999 -2.20	424.35	420.10	420.40	292,537
04 Jul 23	424.00000 +0.45	425.50	423.25	423.50	129,556
03 Jul 23	423.54999 -3.55	427.85	421.85	427.80	199,243
30 Jun 23	427.10001 +7.40	428.80	419.15	419.95	507,481
29 Jun 23	419.70001 +5.20	424.00	416.90	417.05	315,987
28 Jun 23	414.50000 +7.25	415.35	409.80	410.00	281,323
27 Jun 23	407.25000 +3.30	407.80	403.05	403.60	223,041
26 Jun 23	403.95001 -2.45	406.55	401.40	406.55	316,043
23 Jun 23	406.39999 +0.10	407.55	402.85	405.10	241,006
22 Jun 23	406.29999 -1.75	406.30	400.60	405.75	236,297
21 Jun 23	408.04999 -4.85	412.90	406.75	411.20	189,980
20 Jun 23	412.89999 +0.45	414.95	407.65	411.00	244,686
19 Jun 23	412.45001 -2.50	415.90	411.15	413.45	216,681
16 Jun 23	414.95001 +5.15	417.05	410.00	410.35	1,194,098
15 Jun 23	409.79999 -2.40	410.90	406.90	410.45	302,365
14 Jun 23	412.20001 +5.85	413.40	406.70	407.30	353,612
13 Jun 23	406.35001 +1.95	409.30	402.00	405.85	301,574
12 Jun 23	404.39999 +2.20	407.85	403.35	404.85	249,616
09 Jun 23	402.20001 -0.15	403.45	398.05	402.05	226,778
08 Jun 23	402.35001 +1.90	402.90	395.80	397.00	247,944
07 Jun 23	400.45001 -2.95	405.75	400.45	403.50	307,945
06 Jun 23	403.39999 -1.65	409.15	403.25	405.45	240,055
05 Jun 23	405.04999 -2.75	408.45	404.75	407.30	185,219
02 Jun 23	407.79999 +7.65	408.90	401.70	402.50	305,576
01 Jun 23	400.14999 +1.15	403.60	395.05	402.65	268,321
31 May 23	399.00000 -5.20	405.60	396.80	399.90	733,530
30 May 23	404.20001 -3.95	410.55	402.05	410.00	289,888
29 May 23	408.14999 -2.85	413.00	407.45	412.60	139,334
26 May 23	411.00000 +4.35	413.25	403.70	404.40	261,028
25 May 23	406.64999 +2.65	407.20	400.40	403.50	235,784
24 May 23	404.00000 -8.60	408.65	400.20	408.65	428,017
23 May 23	412.60001 -6.15	418.65	412.60	417.80	242,752
22 May 23	418.75000 -2.85	422.45	418.10	419.35	261,777
19 May 23	421.60001 +4.60	423.00	418.00	419.80	266,194
18 May 23	417.00000 +1.50	420.25	416.10	417.15	164,435
17 May 23	415.50000 -4.05	420.50	414.75	419.75	261,732
16 May 23	419.54999 -1.65	420.35	414.80	418.55	267,812
15 May 23	421.20001 +0.10	426.00	421.10	423.00	215,895
12 May 23	421.10001 -2.60	428.00	419.10	426.05	263,059
11 May 23	423.70001 +6.50	424.65	417.80	417.95	248,537
10 May 23	417.20001 -5.50	422.40	414.60	422.10	300,318
09 May 23	422.70001 -5.60	428.60	420.80	428.30	272,298
08 May 23	428.29999 +3.85	428.30	424.35	424.65	185,770
05 May 23	424.45001 +3.25	426.30	418.50	424.00	301,626
04 May 23	421.20001 -7.50	424.05	416.35	422.90	476,401
03 May 23	428.70001 -2.05	440.00	425.75	434.05	413,986
02 May 23	430.75000 -2.00	434.10	427.45	430.75	295,223
28 Apr 23	432.75000 -1.00	436.30	429.25	435.00	349,209
27 Apr 23	433.75000 +6.05	433.75	425.80	426.25	336,323
26 Apr 23	427.70001 -4.70	432.25	423.35	424.20	403,374
25 Apr 23	432.39999 -4.80	437.95	432.05	437.45	441,191
24 Apr 23	437.20001 -5.40	440.05	435.40	437.25	311,939
21 Apr 23	442.60001 +13.05	442.60	428.30	428.85	441,451
20 Apr 23	429.54999 +7.25	429.55	422.15	426.00	392,937
19 Apr 23	422.29999 -2.00	428.20	421.45	425.90	302,952
18 Apr 23	424.29999 +1.15	425.45	419.80	423.00	317,358
17 Apr 23	423.14999 +2.50	425.65	421.15	421.40	297,874
14 Apr 23	420.64999 -3.45	425.15	418.65	424.35	316,016
13 Apr 23	424.10001 +11.95	424.10	416.65	416.95	344,275
12 Apr 23	412.14999 -5.00	416.35	410.55	411.20	292,566
11 Apr 23	417.14999 +7.05	417.15	411.65	412.00	371,771
06 Apr 23	410.10001 -13.60	422.50	409.10	422.30	444,576
05 Apr 23	423.70001 +3.35	424.15	418.40	419.80	439,067
04 Apr 23	420.35001 +4.90	420.95	414.05	415.80	369,327
03 Apr 23	415.45001 +4.20	415.50	409.05	409.40	331,611
31 Mar 23	411.25000 +5.70	413.55	405.90	406.15	447,123
30 Mar 23	405.54999 +2.65	406.65	400.30	403.85	301,773
29 Mar 23	402.89999 +4.80	404.75	400.40	401.15	319,026
28 Mar 23	398.10001 -2.55	402.50	396.00	402.00	247,661
27 Mar 23	400.64999 +2.60	402.60	397.70	398.05	336,888
24 Mar 23	398.04999 +0.55	399.75	394.55	396.50	371,204
23 Mar 23	397.50000 +3.70	397.50	390.75	393.05	329,687
22 Mar 23	393.79999 +8.20	394.75	385.55	385.65	283,301
21 Mar 23	385.60001 -1.35	390.15	384.50	388.40	267,671
20 Mar 23	386.95001 +6.70	389.45	379.50	380.25	438,737
17 Mar 23	380.25000 -3.45	388.00	377.95	386.35	856,311
16 Mar 23	383.70001 +12.55	386.90	372.40	375.10	575,075
15 Mar 23	371.14999 -6.45	376.75	365.80	376.30	539,063
14 Mar 23	377.60001 +4.40	379.85	372.85	374.55	364,177
13 Mar 23	373.20001 -0.60	378.50	368.60	374.85	532,236
10 Mar 23	373.79999 -2.05	377.30	369.40	370.50	399,713
09 Mar 23	375.85001 -0.35	377.30	372.80	375.50	234,147
08 Mar 23	376.20001 -0.90	376.75	372.60	375.10	266,639
07 Mar 23	377.10001 -1.15	381.25	375.85	376.45	270,848
06 Mar 23	378.25000 -1.60	382.50	376.95	381.85	285,278
03 Mar 23	379.85001 +1.50	382.35	378.05	378.35	336,912
02 Mar 23	378.35001 +6.35	378.50	368.05	370.35	405,988
01 Mar 23	372.00000 -3.10	383.65	371.35	374.75	351,234
28 Feb 23	375.10001 -3.15	378.55	374.35	377.35	447,270
27 Feb 23	378.25000 +5.30	381.20	375.30	375.95	254,989
24 Feb 23	372.95001 -11.45	387.90	371.25	385.55	745,856
23 Feb 23	384.39999 -1.85	389.25	384.40	385.50	235,935
22 Feb 23	386.25000 +0.40	387.50	382.10	384.95	276,250
21 Feb 23	385.85001 +4.90	385.85	376.15	379.00	349,708
20 Feb 23	380.95001 -3.65	385.90	380.05	385.60	196,870
17 Feb 23	384.60001 -7.00	389.50	381.55	389.35	390,517
16 Feb 23	391.60001 +1.60	392.85	388.95	391.85	323,274
15 Feb 23	390.00000 +2.25	393.30	385.85	386.35	321,078
14 Feb 23	387.75000 -1.90	393.60	386.55	389.05	351,390
13 Feb 23	389.64999 +14.05	389.65	377.50	380.00	379,984
10 Feb 23	375.60001 -3.15	384.40	364.65	381.50	587,538
09 Feb 23	378.75000 +3.40	380.15	374.75	377.55	328,823
08 Feb 23	375.35001 -1.50	382.15	374.60	379.80	272,206
07 Feb 23	376.85001 -5.10	381.65	374.80	380.65	253,993
06 Feb 23	381.95001 -2.45	383.70	379.70	380.55	314,317
03 Feb 23	384.39999 +7.00	384.40	373.90	375.50	535,365
02 Feb 23	377.39999 +5.00	379.15	364.20	375.15	567,734
01 Feb 23	372.39999 -5.65	377.95	370.30	376.20	362,902
31 Jan 23	378.04999 -2.25	380.30	375.50	378.70	414,236
30 Jan 23	380.29999 +1.85	381.00	374.30	377.75	362,825
27 Jan 23	378.45001 -6.85	385.60	377.40	384.90	411,057
26 Jan 23	385.29999 +4.05	387.65	382.25	385.00	295,740
25 Jan 23	381.25000 +1.75	381.75	375.85	380.50	223,184
24 Jan 23	379.50000 -3.50	383.85	377.40	382.95	267,987
23 Jan 23	383.00000 +2.60	384.35	379.00	381.80	209,879
20 Jan 23	380.39999 +3.80	380.80	374.35	378.65	421,178
19 Jan 23	376.60001 -7.00	385.50	373.55	379.35	489,218
18 Jan 23	383.60001 -3.40	386.85	379.00	386.00	345,363
17 Jan 23	387.00000 +9.55	388.40	374.85	375.30	493,125
16 Jan 23	377.45001 +3.55	379.25	373.90	375.00	277,250
13 Jan 23	373.89999 +6.75	374.85	367.25	368.00	419,427
12 Jan 23	367.14999 -0.55	370.35	365.55	366.30	328,685
11 Jan 23	367.70001 +3.35	372.05	362.00	362.40	353,057
10 Jan 23	364.35001 -1.50	367.00	361.75	365.95	239,838
09 Jan 23	365.85001 +7.25	367.20	356.55	359.00	419,498
06 Jan 23	358.60001 +4.55	358.60	350.50	354.00	298,828
05 Jan 23	354.04999 -2.10	359.15	350.60	354.10	343,397
04 Jan 23	356.14999 +17.75	357.20	341.90	342.50	459,088
03 Jan 23	338.39999 +1.30	342.45	334.85	335.55	317,275
02 Jan 23	337.10001 +3.50	338.15	334.30	336.15	182,912
30 Dec 22	333.60001 -5.10	338.35	332.75	336.60	195,837
29 Dec 22	338.70001 +3.30	339.90	332.30	334.20	178,763
28 Dec 22	335.39999 -1.35	339.20	335.25	338.25	146,242
27 Dec 22	336.75000 +3.50	338.10	334.20	336.20	138,624
23 Dec 22	333.25000 -1.45	336.00	330.60	335.30	151,004
22 Dec 22	334.70001 -5.40	342.70	333.40	339.80	238,499
21 Dec 22	340.10001 +10.10	341.25	331.35	331.45	374,515
20 Dec 22	330.00000 -5.05	335.25	330.00	333.20	274,869
19 Dec 22	335.04999 -0.70	336.95	333.60	336.65	257,756
16 Dec 22	335.75000 -3.40	339.95	333.15	337.95	640,133
15 Dec 22	339.14999 -16.35	353.75	337.80	353.00	535,983
14 Dec 22	355.50000 +1.20	357.90	350.55	353.70	375,728
13 Dec 22	354.29999 +4.60	361.25	345.75	351.10	471,246
12 Dec 22	349.70001 -5.30	353.30	345.00	347.50	366,702
09 Dec 22	355.00000 +0.00	358.00	353.25	356.85	301,800
08 Dec 22	355.00000 -1.45	358.25	352.60	357.90	313,622
07 Dec 22	356.45001 -2.50	358.75	354.85	355.75	326,048
06 Dec 22	358.95001 +2.15	359.65	355.60	356.85	320,322
05 Dec 22	356.79999 -3.95	361.65	354.55	360.20	251,962
02 Dec 22	360.75000 +2.35	362.75	356.40	358.10	385,104
01 Dec 22	358.39999 +3.60	364.80	355.75	359.75	386,053
30 Nov 22	354.79999 +7.30	356.20	347.60	349.00	654,038
29 Nov 22	347.50000 -5.20	356.70	346.95	354.75	271,292
28 Nov 22	352.70001 +2.45	353.90	347.20	349.15	281,961
25 Nov 22	350.25000 -1.05	352.30	348.70	351.00	214,758
24 Nov 22	351.29999 +2.35	351.85	347.45	350.00	205,071
23 Nov 22	348.95001 +4.20	349.35	341.45	345.30	256,272
22 Nov 22	344.75000 -3.50	347.55	338.80	346.30	364,560
21 Nov 22	348.25000 +0.15	348.50	344.75	346.20	350,681
18 Nov 22	348.10001 +1.55	350.35	344.35	347.15	448,252
17 Nov 22	346.54999 +1.00	347.60	342.10	346.65	299,403
16 Nov 22	345.54999 +2.80	345.80	342.20	344.35	431,817
15 Nov 22	342.75000 -3.75	349.85	341.40	348.00	340,391
14 Nov 22	346.50000 -0.30	352.80	345.45	349.70	448,843
11 Nov 22	346.79999 +8.25	351.00	340.75	350.80	540,823
10 Nov 22	338.54999 +10.75	340.60	322.55	326.15	527,759
09 Nov 22	327.79999 +0.15	328.75	321.70	325.80	290,632
08 Nov 22	327.64999 +4.45	327.65	319.35	321.80	355,933
07 Nov 22	323.20001 +1.80	324.00	316.55	320.95	412,544
04 Nov 22	321.39999 +20.40	321.75	305.00	309.00	679,246
03 Nov 22	301.00000 -6.95	307.00	300.70	303.90	546,024
02 Nov 22	307.95001 -9.55	323.10	305.05	318.25	791,956
01 Nov 22	317.50000 -0.60	322.65	316.20	321.30	233,348
31 Oct 22	318.10001 +3.85	319.45	313.85	315.10	389,057
28 Oct 22	314.25000 -1.50	314.80	308.65	313.10	343,558
27 Oct 22	315.75000 -4.05	320.15	313.35	319.80	434,040
26 Oct 22	319.79999 -1.85	322.90	317.85	321.40	616,928
25 Oct 22	321.64999 +5.55	321.65	304.05	316.25	521,010
24 Oct 22	316.10001 +6.00	319.05	312.15	313.00	479,322
21 Oct 22	310.10001 -19.10	317.00	308.55	316.45	790,088
20 Oct 22	329.20001 +1.60	329.70	325.15	327.70	326,360
19 Oct 22	327.60001 -2.55	332.60	325.95	330.65	307,125
18 Oct 22	330.14999 +1.65	333.60	326.85	331.45	301,546
17 Oct 22	328.50000 +2.15	329.95	322.45	328.00	283,902
14 Oct 22	326.35001 +6.00	332.70	323.45	326.05	374,953
13 Oct 22	320.35001 -8.25	327.90	311.35	327.80	632,206
12 Oct 22	328.60001 +1.10	331.25	325.15	328.10	317,440
11 Oct 22	327.50000 +2.75	328.55	321.10	324.20	381,211
10 Oct 22	324.75000 -3.40	327.75	322.50	324.35	331,550
07 Oct 22	328.14999 -6.10	335.35	328.00	331.70	366,540
06 Oct 22	334.25000 -1.35	338.15	331.55	338.10	226,369
05 Oct 22	335.60001 -2.60	338.70	333.85	336.35	255,590
04 Oct 22	338.20001 +11.50	341.10	328.05	331.60	381,048
03 Oct 22	326.70001 -3.55	328.35	321.40	326.95	337,923
30 Sep 22	330.25000 +6.90	330.25	321.75	325.00	496,053
29 Sep 22	323.35001 -1.80	326.85	320.00	321.85	524,934
28 Sep 22	325.14999 -0.60	325.20	319.70	320.85	559,721
27 Sep 22	325.75000 -3.05	333.75	325.75	330.25	407,291
26 Sep 22	328.79999 +3.00	332.95	324.40	324.55	374,064
23 Sep 22	325.79999 -2.40	329.40	323.35	328.20	420,951
22 Sep 22	328.20001 -9.10	337.15	328.15	330.60	410,473
21 Sep 22	337.29999 +3.25	339.40	329.80	330.35	280,346
20 Sep 22	334.04999 +1.00	338.80	329.70	333.55	403,152
19 Sep 22	333.04999 -6.00	337.85	327.95	337.55	484,605
16 Sep 22	339.04999 -3.70	342.00	336.85	340.20	814,401
15 Sep 22	342.75000 -2.05	347.95	342.05	345.00	462,256
14 Sep 22	344.79999 -3.40	346.30	341.00	343.65	358,657
13 Sep 22	348.20001 -4.20	361.70	348.20	355.95	400,360
12 Sep 22	352.39999 +7.10	353.25	343.15	349.05	395,999
09 Sep 22	345.29999 +3.70	347.60	341.00	342.15	285,388
08 Sep 22	341.60001 -0.40	344.50	334.80	341.70	502,639
07 Sep 22	342.00000 -1.65	343.95	336.95	341.05	227,816
06 Sep 22	343.64999 +2.00	346.10	339.55	341.45	225,575
05 Sep 22	341.64999 -3.15	342.10	336.05	336.80	252,870
02 Sep 22	344.79999 +6.60	345.05	337.50	342.90	354,608
01 Sep 22	338.20001 -5.05	341.90	337.45	340.75	258,663
31 Aug 22	343.25000 +0.65	348.85	339.00	343.80	611,271
30 Aug 22	342.60001 -4.25	351.35	340.20	347.35	323,499
29 Aug 22	346.85001 -5.90	349.30	343.70	349.05	193,032
26 Aug 22	352.75000 -6.80	364.00	351.70	363.60	344,781
25 Aug 22	359.54999 -1.10	362.95	356.30	362.75	220,788
24 Aug 22	360.64999 +6.55	362.70	352.10	352.20	228,951
23 Aug 22	354.10001 -7.80	360.65	352.30	359.05	377,617
22 Aug 22	361.89999 -0.25	364.20	357.55	359.50	329,078
19 Aug 22	362.14999 -1.65	366.55	358.55	358.85	351,442
18 Aug 22	363.79999 -0.70	366.10	358.75	363.45	277,911
17 Aug 22	364.50000 +1.75	365.30	360.10	363.15	233,239
16 Aug 22	362.75000 -0.55	365.70	359.85	365.20	223,871
15 Aug 22	363.29999 +3.35	363.70	359.85	361.85	152,900
12 Aug 22	359.95001 -0.35	361.95	357.30	359.05	231,769
11 Aug 22	360.29999 -0.70	363.35	356.50	362.20	233,489
10 Aug 22	361.00000 +1.70	362.85	354.20	357.70	242,490
09 Aug 22	359.29999 -1.70	362.90	357.60	361.95	256,313
08 Aug 22	361.00000 +2.85	363.80	355.35	361.55	230,335
05 Aug 22	358.14999 -8.20	368.85	356.80	366.85	282,226
04 Aug 22	366.35001 +4.95	368.00	361.80	362.45	234,931
03 Aug 22	361.39999 -2.40	364.20	358.80	361.85	367,074
02 Aug 22	363.79999 -5.45	370.50	363.80	370.00	335,689
01 Aug 22	369.25000 +1.15	372.15	364.05	367.55	314,868
29 Jul 22	368.10001 +13.40	373.00	360.90	361.00	744,899
28 Jul 22	354.70001 -1.05	356.30	349.45	355.75	375,944
27 Jul 22	355.75000 +0.80	357.20	351.95	354.95	324,808
26 Jul 22	354.95001 +1.20	356.10	350.45	351.45	342,194
25 Jul 22	353.75000 +0.15	354.25	350.25	350.55	368,344
22 Jul 22	353.60001 +6.60	354.65	344.45	345.80	497,843
21 Jul 22	347.00000 +2.90	347.75	339.30	339.30	395,715
20 Jul 22	344.10001 -3.10	349.65	341.95	348.75	305,120
19 Jul 22	347.20001 +5.00	348.55	335.45	338.10	342,832
18 Jul 22	342.20001 +1.80	346.75	338.65	340.05	271,875
15 Jul 22	340.39999 +5.60	340.90	331.00	337.85	391,740
14 Jul 22	334.79999 -1.20	337.45	332.15	335.15	306,977
13 Jul 22	336.00000 -2.85	342.35	331.00	340.25	397,498
12 Jul 22	338.85001 +9.35	339.00	326.50	329.50	420,484
11 Jul 22	329.50000 -0.95	330.05	323.05	325.00	396,447
08 Jul 22	330.45001 -13.45	345.00	328.60	344.45	565,041
07 Jul 22	343.89999 -3.85	352.30	343.25	349.00	495,133
06 Jul 22	347.75000 +16.30	348.30	334.50	334.90	535,363
05 Jul 22	331.45001 -0.25	335.10	325.90	332.90	403,458
04 Jul 22	331.70001 +2.30	333.95	330.10	330.95	206,521
01 Jul 22	329.39999 +0.10	332.15	325.15	327.80	295,244
30 Jun 22	329.29999 -1.45	329.30	321.20	324.95	633,715
29 Jun 22	330.75000 -0.20	330.75	324.70	325.65	256,259
28 Jun 22	330.95001 -3.60	338.85	330.90	337.40	381,931
27 Jun 22	334.54999 -2.30	343.95	333.75	340.70	400,531
24 Jun 22	336.85001 +13.50	339.05	323.90	324.55	492,544
23 Jun 22	323.35001 +6.40	325.85	315.15	316.00	445,862
22 Jun 22	316.95001 +1.35	318.05	310.35	311.55	417,915
21 Jun 22	315.60001 +7.10	317.45	309.10	309.45	409,242
20 Jun 22	308.50000 +0.85	310.75	305.35	308.75	269,784
17 Jun 22	307.64999 +3.20	311.30	304.30	304.95	995,996
16 Jun 22	304.45001 -3.05	306.45	300.45	306.10	341,818
15 Jun 22	307.50000 +5.85	310.55	302.65	305.20	455,375
14 Jun 22	301.64999 -6.65	310.70	301.05	309.10	508,690
13 Jun 22	308.29999 -6.45	312.00	305.50	309.90	427,692
10 Jun 22	314.75000 -7.60	320.40	313.35	318.00	396,290
09 Jun 22	322.35001 -4.55	330.45	319.45	324.70	441,748
08 Jun 22	326.89999 -0.45	328.55	324.15	328.55	303,567
07 Jun 22	327.35001 -5.75	332.40	325.15	331.20	320,351
06 Jun 22	333.10001 +5.20	337.90	330.65	330.90	314,945
03 Jun 22	327.89999 -4.10	334.10	327.40	333.75	241,249
02 Jun 22	332.00000 +10.05	334.45	324.40	324.40	389,465
01 Jun 22	321.95001 -6.60	331.65	321.00	330.55	371,794
31 May 22	328.54999 -3.15	331.50	325.45	330.70	1,559,890
30 May 22	331.70001 +6.90	338.45	327.20	328.40	444,835
27 May 22	324.79999 +12.85	326.75	315.05	315.30	514,283
26 May 22	311.95001 +4.50	313.20	305.30	305.70	304,404
25 May 22	307.45001 -0.85	310.75	300.90	310.75	407,082
24 May 22	308.29999 -5.30	312.40	307.15	307.90	387,002
23 May 22	313.60001 +5.80	314.15	306.55	313.65	367,169
20 May 22	307.79999 -0.85	315.40	306.00	308.85	582,217
19 May 22	308.64999 -7.35	314.00	301.55	313.30	574,136
18 May 22	316.00000 -12.25	329.15	315.45	327.55	534,259
17 May 22	328.25000 +0.45	331.60	324.90	325.50	336,839
16 May 22	327.79999 -4.65	330.90	322.50	330.90	425,172
13 May 22	332.45001 +9.75	332.45	319.70	322.00	525,514
12 May 22	322.70001 -1.15	325.25	313.55	316.65	500,261
11 May 22	323.85001 +14.85	325.00	309.65	312.20	742,734
10 May 22	309.00000 +4.60	316.65	305.40	309.65	513,958
09 May 22	304.39999 -11.60	315.95	303.70	311.30	503,765
06 May 22	316.00000 -13.20	327.40	312.55	327.20	536,582
05 May 22	329.20001 -0.60	339.65	326.55	337.90	458,201
04 May 22	329.79999 -3.70	333.25	328.05	332.70	303,432
03 May 22	333.50000 -6.60	340.30	326.35	339.55	511,441
02 May 22	340.10001 -8.80	345.10	337.20	343.80	323,385
29 Apr 22	348.89999 +1.60	354.80	346.95	349.70	476,009
28 Apr 22	347.29999 +5.75	352.60	344.40	349.20	420,100
27 Apr 22	341.54999 +3.35	348.90	334.35	347.00	438,649
26 Apr 22	338.20001 -3.70	347.25	337.00	346.70	472,872
25 Apr 22	341.89999 -11.10	347.75	338.35	345.00	509,353
22 Apr 22	353.00000 -7.95	360.80	351.40	357.80	421,659
21 Apr 22	360.95001 +7.30	362.45	356.20	358.30	478,121
20 Apr 22	353.64999 +2.70	360.75	347.60	360.00	610,594
19 Apr 22	350.95001 -10.50	358.00	346.55	357.35	559,378
14 Apr 22	361.45001 +2.25	364.45	359.65	360.15	393,601
13 Apr 22	359.20001 -2.45	361.75	355.15	360.00	365,397
12 Apr 22	361.64999 -2.80	365.05	354.35	360.00	332,473
11 Apr 22	364.45001 -3.40	370.55	363.60	367.35	282,264
08 Apr 22	367.85001 +0.65	372.00	364.75	370.05	327,622
07 Apr 22	367.20001 +0.80	372.55	366.60	368.40	420,933
06 Apr 22	366.39999 -8.10	373.55	364.05	371.20	380,261
05 Apr 22	374.50000 +3.45	376.35	370.65	371.25	391,128
04 Apr 22	371.04999 +3.35	371.80	365.90	368.50	314,575
01 Apr 22	367.70001 +3.85	370.10	363.00	365.05	349,309
31 Mar 22	363.85001 -2.80	373.65	363.20	366.65	502,204
30 Mar 22	366.64999 -2.60	369.20	362.65	368.50	351,046
29 Mar 22	369.25000 +15.70	376.10	357.75	360.00	580,344
28 Mar 22	353.54999 +4.20	358.60	351.40	352.70	358,380
25 Mar 22	349.35001 -0.55	356.00	347.15	350.50	305,342
24 Mar 22	349.89999 -7.35	356.15	346.65	351.90	515,424
23 Mar 22	357.25000 -6.10	366.30	355.00	365.00	353,521
22 Mar 22	363.35001 +8.20	364.65	355.20	355.60	464,844
21 Mar 22	355.14999 -7.55	363.75	354.60	360.45	376,363
18 Mar 22	362.70001 +1.85	362.70	351.00	358.75	1,024,620
17 Mar 22	360.85001 +0.90	362.80	355.90	362.75	413,639
16 Mar 22	359.95001 +15.95	365.25	349.25	352.00	579,503
15 Mar 22	344.00000 -1.25	347.30	334.35	341.25	518,097
14 Mar 22	345.25000 +7.05	348.00	333.75	340.70	545,929
11 Mar 22	338.20001 -0.60	346.45	329.75	339.00	766,924
10 Mar 22	338.79999 -17.20	353.80	336.60	353.65	782,532
09 Mar 22	356.00000 +27.70	356.00	336.30	336.30	903,692
08 Mar 22	328.29999 -13.55	347.35	326.05	336.60	877,913
07 Mar 22	341.85001 +5.45	347.20	322.50	325.00	884,180
04 Mar 22	336.39999 -9.90	346.25	336.40	343.05	736,673
03 Mar 22	346.29999 -2.20	353.00	344.10	349.80	440,125
02 Mar 22	348.50000 +3.75	351.90	341.75	345.35	679,253
01 Mar 22	344.75000 -10.25	356.45	342.75	355.00	577,375
28 Feb 22	355.00000 +1.05	356.40	345.75	349.60	745,953
25 Feb 22	353.95001 +13.30	354.80	339.05	344.40	697,970
24 Feb 22	340.64999 -2.85	342.75	328.80	332.60	1,023,413
23 Feb 22	343.50000 -5.25	350.95	342.85	346.20	569,512
22 Feb 22	348.75000 +2.30	351.90	340.00	340.70	500,401
21 Feb 22	346.45001 -14.30	361.95	345.15	360.75	458,698
18 Feb 22	360.75000 +4.15	366.15	358.35	363.05	509,755
17 Feb 22	356.60001 +1.45	358.50	353.50	355.85	333,024
16 Feb 22	355.14999 -4.20	360.80	353.50	356.70	301,249
15 Feb 22	359.35001 +6.25	360.00	351.60	352.55	410,960
14 Feb 22	353.10001 -10.85	358.90	346.90	358.40	698,944
11 Feb 22	363.95001 -0.05	366.45	359.85	360.00	570,026
10 Feb 22	364.00000 -7.40	369.40	356.00	369.40	643,053
09 Feb 22	371.39999 +2.50	377.65	369.85	373.20	527,561
08 Feb 22	368.89999 -2.45	375.35	367.40	373.20	495,639
07 Feb 22	371.35001 +3.60	373.50	368.50	370.05	297,497
04 Feb 22	367.75000 -4.75	377.70	366.65	372.55	456,130
03 Feb 22	372.50000 -7.10	385.25	372.20	383.05	473,897
02 Feb 22	379.60001 +1.80	383.90	376.95	379.10	340,645
01 Feb 22	377.79999 +0.95	381.60	376.20	380.95	432,457
31 Jan 22	376.85001 +8.75	377.95	370.60	371.15	778,834
28 Jan 22	368.10001 -4.95	371.60	362.65	371.60	507,725
27 Jan 22	373.04999 +0.95	374.90	361.45	366.05	494,814
26 Jan 22	372.10001 +2.25	376.00	369.55	373.55	381,570
25 Jan 22	369.85001 +3.50	372.65	365.10	370.55	467,461
24 Jan 22	366.35001 -9.15	377.45	362.65	374.00	603,615
21 Jan 22	375.50000 -5.30	379.45	372.95	374.00	531,006
20 Jan 22	380.79999 +3.55	381.25	373.55	376.45	358,065
19 Jan 22	377.25000 +1.25	381.10	370.05	371.80	460,176
18 Jan 22	376.00000 -9.25	384.80	375.85	384.80	420,340
17 Jan 22	385.25000 +5.85	387.10	378.10	380.40	282,696
14 Jan 22	379.39999 -9.40	383.40	378.90	381.50	424,867
13 Jan 22	388.79999 -11.25	398.30	388.25	398.30	463,436
12 Jan 22	400.04999 +3.70	401.20	394.85	398.75	342,404
11 Jan 22	396.35001 +1.70	402.75	393.95	395.10	379,927
10 Jan 22	394.64999 -14.90	411.10	392.30	410.40	447,503
07 Jan 22	409.54999 -3.45	414.00	406.70	411.65	268,239
06 Jan 22	413.00000 -15.20	422.25	412.80	421.00	427,847
05 Jan 22	428.20001 -3.20	430.75	426.20	430.60	260,557
04 Jan 22	431.39999 +5.40	431.95	424.05	429.40	252,750
03 Jan 22	426.00000 +9.05	430.35	424.35	425.25	250,080
31 Dec 21	416.95001 -2.85	421.50	416.95	419.55	81,186
30 Dec 21	419.79999 +0.95	422.55	419.35	421.55	241,904
29 Dec 21	418.85001 -2.25	423.85	418.85	421.10	217,507
28 Dec 21	421.10001 +2.95	422.10	416.90	420.00	181,162
27 Dec 21	418.14999 -4.20	422.00	416.65	422.00	156,489
24 Dec 21	422.35001 -0.30	424.25	420.45	422.00	52,293
23 Dec 21	422.64999 +3.65	424.00	417.70	420.15	198,277
22 Dec 21	419.00000 +4.10	419.00	412.10	415.00	258,741
21 Dec 21	414.89999 +3.90	415.00	408.75	415.00	270,664
20 Dec 21	411.00000 -2.05	412.20	400.00	404.25	314,825
17 Dec 21	413.04999 -5.40	418.90	409.40	418.45	643,982
16 Dec 21	418.45001 +1.15	424.85	412.65	423.75	439,199
15 Dec 21	417.29999 +2.10	419.20	413.65	415.70	295,551
14 Dec 21	415.20001 -2.80	421.95	414.25	419.85	227,139
13 Dec 21	418.00000 -3.05	423.40	415.05	422.05	277,281
10 Dec 21	421.04999 +1.95	422.45	415.55	416.25	253,743
09 Dec 21	419.10001 +0.85	427.55	417.95	424.00	291,417
08 Dec 21	418.25000 -6.55	433.65	416.60	429.50	401,765
07 Dec 21	424.79999 +16.20	424.80	411.40	412.00	556,013
06 Dec 21	408.60001 +7.70	411.00	402.20	402.95	441,903
03 Dec 21	400.89999 +2.75	403.50	397.75	401.95	434,988
02 Dec 21	398.14999 -8.00	404.05	398.15	402.00	420,272
01 Dec 21	406.14999 +8.65	406.15	395.55	399.95	413,453
30 Nov 21	397.50000 -4.30	401.35	392.75	398.20	976,531
29 Nov 21	401.79999 -0.50	408.85	401.05	405.90	535,490
26 Nov 21	402.29999 -13.20	409.15	400.50	403.05	690,282
25 Nov 21	415.50000 +2.95	417.45	412.80	414.00	250,089
24 Nov 21	412.54999 +0.85	413.10	404.05	411.55	365,522
23 Nov 21	411.70001 -6.15	417.00	409.20	416.25	349,149
22 Nov 21	417.85001 -7.65	425.50	417.75	424.50	354,492
19 Nov 21	425.50000 +2.60	425.50	421.50	424.70	711,311
18 Nov 21	422.89999 -6.90	430.45	422.90	429.70	473,833
17 Nov 21	429.79999 +2.60	429.80	421.30	422.20	353,021
16 Nov 21	427.20001 +3.15	427.25	422.50	423.50	262,706
15 Nov 21	424.04999 +3.10	424.20	420.30	422.00	268,219
12 Nov 21	420.95001 +6.50	422.95	415.70	416.00	255,713
11 Nov 21	414.45001 +0.10	415.90	412.20	413.95	211,363
10 Nov 21	414.35001 -0.20	414.90	411.80	414.15	294,226
09 Nov 21	414.54999 +2.30	415.10	409.80	410.95	255,128
08 Nov 21	412.25000 -0.55	413.45	410.30	412.05	251,402
05 Nov 21	412.79999 +4.00	415.60	408.10	408.80	470,440
04 Nov 21	408.79999 +3.25	408.80	402.45	405.75	317,921
03 Nov 21	405.54999 +5.55	405.55	397.05	397.45	301,097
02 Nov 21	400.00000 +1.80	400.15	396.55	398.00	260,335
01 Nov 21	398.20001 +3.25	400.60	396.10	396.15	281,391
29 Oct 21	394.95001 +1.50	394.95	386.80	389.85	374,271
28 Oct 21	393.45001 +5.10	393.45	387.60	388.95	373,460
27 Oct 21	388.35001 -2.10	391.60	386.10	386.75	281,623
26 Oct 21	390.45001 +6.60	392.60	385.30	386.40	401,141
25 Oct 21	383.85001 -4.20	390.30	383.85	390.00	363,419
22 Oct 21	388.04999 +18.75	394.50	386.80	392.00	669,134
21 Oct 21	369.29999 +5.00	371.75	365.50	366.25	446,770
20 Oct 21	364.29999 +1.75	366.15	360.30	361.15	318,914
19 Oct 21	362.54999 -3.35	367.65	360.45	367.15	311,685
18 Oct 21	365.89999 -3.65	368.55	361.60	368.10	419,509
15 Oct 21	369.54999 -0.40	373.50	366.75	371.95	400,055
14 Oct 21	369.95001 +7.55	371.40	362.45	365.40	489,634
13 Oct 21	362.39999 +7.00	362.40	351.55	354.15	488,829
12 Oct 21	355.39999 -0.35	356.75	351.20	352.00	329,161
11 Oct 21	355.75000 -1.85	357.65	353.80	357.15	268,118
08 Oct 21	357.60001 -4.30	363.70	357.60	362.50	306,056
07 Oct 21	361.89999 +3.75	363.95	358.80	360.00	411,996
06 Oct 21	358.14999 -5.65	360.10	356.15	359.45	413,753
05 Oct 21	363.79999 +2.30	366.70	361.00	362.75	339,861
04 Oct 21	361.50000 -0.05	365.25	357.55	358.65	365,334
01 Oct 21	361.54999 +4.70	364.65	351.00	354.80	528,013
30 Sep 21	356.85001 -6.45	366.00	356.85	365.35	636,193
29 Sep 21	363.29999 +0.60	368.70	361.80	366.45	377,417
28 Sep 21	362.70001 -9.30	370.30	359.70	368.75	705,026
27 Sep 21	372.00000 -6.35	380.45	370.60	380.20	363,182
24 Sep 21	378.35001 -8.90	387.05	377.90	386.85	357,340
23 Sep 21	387.25000 +2.80	389.50	385.25	386.85	307,666
22 Sep 21	384.45001 +1.00	387.25	383.70	385.10	335,289
21 Sep 21	383.45001 +11.20	383.50	372.70	372.70	475,285
20 Sep 21	372.25000 -10.35	379.85	370.80	378.00	547,959
17 Sep 21	382.60001 -0.70	391.00	380.55	386.60	813,801
16 Sep 21	383.29999 -9.70	396.20	383.30	394.20	545,684
15 Sep 21	393.00000 -5.60	399.95	393.00	398.40	343,506
14 Sep 21	398.60001 +1.10	399.05	392.80	395.85	210,769
13 Sep 21	397.50000 -0.85	402.65	397.40	399.15	210,463
10 Sep 21	398.35001 +0.65	401.10	396.90	399.05	249,531
09 Sep 21	397.70001 +3.65	399.50	390.10	390.10	259,346
08 Sep 21	394.04999 +1.00	395.80	387.35	391.10	339,365
07 Sep 21	393.04999 -3.30	395.80	392.95	395.05	266,743
06 Sep 21	396.35001 +1.50	397.25	395.50	395.50	182,434
03 Sep 21	394.85001 -5.30	400.95	392.00	400.10	296,365
02 Sep 21	400.14999 +0.65	402.15	396.65	398.00	212,537
01 Sep 21	399.50000 +3.20	400.55	396.90	398.15	324,048
31 Aug 21	396.29999 -0.90	398.40	393.85	398.00	423,802
30 Aug 21	397.20001 +3.60	398.30	392.80	393.20	181,246
27 Aug 21	393.60001 -0.50	395.40	392.05	394.85	170,397
26 Aug 21	394.10001 +1.05	394.10	390.00	390.15	211,627
25 Aug 21	393.04999 -0.15	396.00	391.90	394.65	166,387
24 Aug 21	393.20001 -1.90	396.45	391.10	396.00	268,389
23 Aug 21	395.10001 +2.60	396.95	392.15	395.45	353,416
20 Aug 21	392.50000 +3.70	394.10	384.50	387.00	349,998
19 Aug 21	388.79999 -4.40	391.95	381.55	391.65	550,750
18 Aug 21	393.20001 -6.90	400.90	392.75	400.10	377,917
17 Aug 21	400.10001 +1.50	400.45	394.80	395.75	283,224
16 Aug 21	398.60001 -4.50	401.15	393.10	400.85	290,164
13 Aug 21	403.10001 -0.75	405.00	402.80	404.65	277,968
12 Aug 21	403.85001 +3.55	406.25	400.70	400.75	394,218
11 Aug 21	400.29999 +2.15	401.00	398.50	398.50	182,928
10 Aug 21	398.14999 -0.95	400.75	397.20	398.55	227,915
09 Aug 21	399.10001 +0.05	402.70	397.00	399.30	194,002
06 Aug 21	399.04999 +0.80	400.75	397.00	397.50	361,422
05 Aug 21	398.25000 +2.85	399.95	395.50	395.60	242,631
04 Aug 21	395.39999 +1.55	397.45	393.75	395.60	256,807
03 Aug 21	393.85001 +1.15	396.15	391.40	393.85	231,062
02 Aug 21	392.70001 +6.80	394.95	386.90	387.55	335,523
30 Jul 21	385.89999 +1.00	388.75	379.80	383.40	453,272
29 Jul 21	384.89999 -0.95	386.55	383.20	384.95	276,694
28 Jul 21	385.85001 +2.30	385.85	382.00	383.80	247,176
27 Jul 21	383.54999 +0.05	385.60	380.65	383.50	266,429
26 Jul 21	383.50000 -3.55	386.70	382.40	385.85	231,343
23 Jul 21	387.04999 +7.85	387.40	378.65	380.00	339,206
22 Jul 21	379.20001 +0.05	379.70	376.05	379.10	238,517
21 Jul 21	379.14999 +2.45	380.35	377.65	378.65	288,464
20 Jul 21	376.70001 +3.55	380.90	374.25	375.10	361,083
19 Jul 21	373.14999 -1.45	376.85	371.30	373.30	561,295
16 Jul 21	374.60001 +1.00	376.85	372.30	374.90	296,833
15 Jul 21	373.60001 -2.90	378.80	372.95	376.00	285,544
14 Jul 21	376.50000 +1.00	377.00	373.80	375.15	247,290
13 Jul 21	375.50000 +0.15	376.00	372.95	375.90	305,781
12 Jul 21	375.35001 +3.55	376.50	370.30	370.60	310,880
09 Jul 21	371.79999 +6.80	371.80	365.50	365.90	424,352
08 Jul 21	365.00000 -11.50	375.50	360.45	375.30	663,800
07 Jul 21	376.50000 +6.00	376.95	370.45	371.40	364,294
06 Jul 21	370.50000 -2.20	371.85	368.65	371.15	388,388
05 Jul 21	372.70001 +0.05	373.45	370.55	372.20	299,358
02 Jul 21	372.64999 -2.70	376.90	371.50	374.40	374,877
01 Jul 21	375.35001 -0.45	379.45	373.55	377.05	353,520
30 Jun 21	375.79999 -7.45	384.10	374.80	383.00	601,091
29 Jun 21	383.25000 -2.40	386.00	383.10	384.95	323,473
28 Jun 21	385.64999 +0.25	387.00	384.70	385.60	271,868
25 Jun 21	385.39999 -4.75	388.75	383.70	388.35	416,611
24 Jun 21	390.14999 +8.70	391.45	383.55	383.65	477,256
23 Jun 21	381.45001 -6.05	387.70	381.20	387.05	404,708
22 Jun 21	387.50000 -1.75	389.85	386.10	388.40	387,076
21 Jun 21	389.25000 -1.05	391.55	388.20	389.15	352,771
18 Jun 21	390.29999 -1.10	395.95	389.60	392.00	646,109
17 Jun 21	391.39999 +2.20	391.40	383.85	387.15	454,116
16 Jun 21	389.20001 +1.75	391.70	387.10	387.45	450,103
15 Jun 21	387.45001 +2.90	391.40	386.35	386.35	368,634
14 Jun 21	384.54999 +0.50	388.80	382.60	385.75	388,520
11 Jun 21	384.04999 +2.05	385.15	381.95	382.75	364,116
10 Jun 21	382.00000 +0.00	384.05	380.75	382.00	400,003
09 Jun 21	382.00000 +1.20	384.30	381.60	382.05	360,625
08 Jun 21	380.79999 +2.05	382.65	378.35	378.35	369,622
07 Jun 21	378.75000 +2.35	380.25	376.45	377.00	310,969
04 Jun 21	376.39999 +3.55	377.65	373.15	373.15	333,270
03 Jun 21	372.85001 +1.25	373.90	370.90	371.40	293,361
02 Jun 21	371.60001 +1.60	372.60	369.20	370.70	382,628
01 Jun 21	370.00000 +1.70	372.00	367.00	369.20	363,947
31 May 21	368.29999 -3.25	372.30	367.40	371.10	202,080
28 May 21	371.54999 +5.65	372.40	364.80	365.30	302,370
27 May 21	365.89999 -0.55	368.85	365.30	366.75	510,673
26 May 21	366.45001 -0.75	371.60	366.25	368.55	338,686
25 May 21	367.20001 +2.50	369.05	365.85	366.10	394,419
24 May 21	364.70001 +3.40	364.90	362.30	362.45	183,525
21 May 21	361.29999 +2.45	362.65	359.15	359.15	423,940
20 May 21	358.85001 +8.70	359.05	349.65	350.25	336,395
19 May 21	350.14999 -1.80	352.05	346.55	347.10	372,210
18 May 21	351.95001 -3.50	358.35	351.95	357.85	333,995
17 May 21	355.45001 +3.10	357.30	353.00	353.25	259,108
14 May 21	352.35001 +2.20	353.35	350.75	352.00	278,430
13 May 21	350.14999 +3.85	350.60	342.30	344.75	269,103
12 May 21	346.29999 -0.10	348.15	343.60	346.45	353,063
11 May 21	346.39999 -6.00	351.10	343.60	350.00	447,033
10 May 21	352.39999 +2.50	352.60	349.10	350.65	280,093
07 May 21	349.89999 +2.25	351.35	347.30	350.00	350,743
06 May 21	347.64999 +1.65	349.35	344.55	344.90	406,481
05 May 21	346.00000 +4.65	347.75	342.50	342.50	464,054
04 May 21	341.35001 -4.25	346.30	340.70	345.55	425,421
03 May 21	345.60001 +3.95	346.65	341.70	341.85	307,182
30 Apr 21	341.64999 -1.45	345.15	341.65	344.05	451,657
29 Apr 21	343.10001 +4.10	343.75	340.75	340.80	332,921
28 Apr 21	339.00000 +2.80	340.60	336.50	336.90	270,094
27 Apr 21	336.20001 -6.55	340.20	335.80	338.45	350,311
26 Apr 21	342.75000 -2.70	346.20	341.20	344.85	278,051
23 Apr 21	345.45001 -2.25	350.65	343.80	348.75	370,661
22 Apr 21	347.70001 +5.10	348.95	342.15	342.70	387,005
21 Apr 21	342.60001 +5.00	343.30	337.30	337.35	404,622
20 Apr 21	337.60001 -1.25	340.00	337.55	339.05	433,745
19 Apr 21	338.85001 +2.30	340.85	336.00	336.50	318,467
16 Apr 21	336.54999 -6.25	338.95	331.90	336.00	633,124
15 Apr 21	342.79999 +3.65	342.95	337.85	339.60	352,134
14 Apr 21	339.14999 -0.90	344.45	338.50	343.80	328,042
13 Apr 21	340.04999 +2.95	341.35	337.40	337.70	317,108
12 Apr 21	337.10001 -1.35	339.45	336.45	338.95	230,409
09 Apr 21	338.45001 -1.15	341.15	336.65	339.35	283,493
08 Apr 21	339.60001 +8.90	339.85	331.10	331.20	386,573
07 Apr 21	330.70001 -0.45	331.45	327.95	330.65	274,918
06 Apr 21	331.14999 +7.30	331.40	325.75	326.25	400,388
01 Apr 21	323.85001 -2.95	328.60	322.45	328.60	330,383
31 Mar 21	326.79999 -1.00	329.10	325.90	327.90	384,508
30 Mar 21	327.79999 +1.20	328.20	325.30	327.50	303,582
29 Mar 21	326.60001 +3.00	327.80	325.20	325.40	271,847
26 Mar 21	323.60001 +0.90	324.20	321.60	322.80	317,440
25 Mar 21	322.70001 +4.50	323.90	316.10	316.60	374,207
24 Mar 21	318.20001 -3.50	321.40	317.50	320.80	328,392
23 Mar 21	321.70001 +0.90	324.90	319.90	320.30	308,077
22 Mar 21	320.79999 +0.40	322.60	317.10	319.50	286,547
19 Mar 21	320.39999 -1.60	323.70	319.90	320.40	1,112,056
18 Mar 21	322.00000 -4.00	326.30	322.00	326.20	385,109
17 Mar 21	326.00000 +2.60	326.40	322.00	323.90	321,663
16 Mar 21	323.39999 +1.90	323.70	318.90	320.90	363,752
15 Mar 21	321.50000 -1.10	324.80	320.20	323.90	334,566
12 Mar 21	322.60001 +1.50	323.50	319.00	322.00	334,619
11 Mar 21	321.10001 +2.60	322.00	317.90	320.00	380,086
10 Mar 21	318.50000 +7.40	318.50	311.60	311.90	393,490
09 Mar 21	311.10001 +2.30	313.60	307.50	309.70	439,111
08 Mar 21	308.79999 +0.00	309.70	304.30	309.70	475,519
05 Mar 21	308.79999 -2.00	310.80	306.40	309.60	450,797
04 Mar 21	310.79999 +3.20	311.80	307.20	307.30	408,762
03 Mar 21	307.60001 -1.30	310.90	305.30	309.20	401,635
02 Mar 21	308.89999 +3.20	311.50	307.70	308.20	384,509
01 Mar 21	305.70001 +2.90	307.50	304.00	306.10	344,245
26 Feb 21	302.79999 -4.10	307.80	302.20	305.30	461,133
25 Feb 21	306.89999 -0.30	310.20	306.40	307.10	327,936
24 Feb 21	307.20001 -4.50	312.60	305.10	310.40	417,372
23 Feb 21	311.70001 +0.80	311.80	308.80	311.40	291,515
22 Feb 21	310.89999 -5.20	314.70	310.90	314.70	269,044
19 Feb 21	316.10001 -0.70	320.00	316.10	319.70	423,226
18 Feb 21	316.79999 -0.20	319.10	316.10	317.90	376,328
17 Feb 21	317.00000 +3.40	317.60	311.10	312.50	385,368
16 Feb 21	313.60001 -1.40	314.60	311.10	314.30	387,752
15 Feb 21	315.00000 -3.30	319.50	311.40	319.00	452,782
12 Feb 21	318.29999 +9.30	319.40	311.30	314.10	549,397
11 Feb 21	309.00000 -2.30	312.90	308.50	311.00	354,308
10 Feb 21	311.29999 -1.50	313.70	310.60	312.20	333,236
09 Feb 21	312.79999 +4.60	312.80	307.60	309.70	409,709
08 Feb 21	308.20001 +2.60	309.90	306.90	309.50	494,516
05 Feb 21	305.60001 +7.50	306.70	295.70	298.40	597,291
04 Feb 21	298.10001 +2.20	298.10	293.70	295.20	391,934
03 Feb 21	295.89999 -2.50	300.40	294.00	299.50	356,030
02 Feb 21	298.39999 +1.90	301.50	296.70	297.60	549,226
01 Feb 21	296.50000 +6.40	297.40	292.40	293.30	391,433
29 Jan 21	290.10001 -7.30	294.60	290.10	294.60	663,811
28 Jan 21	297.39999 -0.20	298.90	296.10	296.50	414,665
27 Jan 21	297.60001 -4.20	302.60	296.30	300.20	501,854
26 Jan 21	301.79999 +2.80	302.90	298.50	298.50	365,835
25 Jan 21	299.00000 +2.70	299.90	294.40	296.70	367,808
22 Jan 21	296.29999 +1.70	296.30	293.00	294.90	374,284
21 Jan 21	294.60001 +1.00	295.90	292.70	294.40	406,093
20 Jan 21	293.60001 -3.50	298.80	293.30	297.70	426,602
19 Jan 21	297.10001 +0.20	298.60	294.50	297.30	348,186
18 Jan 21	296.89999 -1.50	298.70	296.00	296.60	249,021
15 Jan 21	298.39999 +0.40	298.40	295.20	295.20	484,814
14 Jan 21	298.00000 -3.50	301.00	297.70	300.80	354,408
13 Jan 21	301.50000 +1.00	302.00	298.00	300.40	315,865
12 Jan 21	300.50000 -4.60	303.50	299.00	303.00	430,525
11 Jan 21	305.10001 -1.20	306.60	303.20	305.70	307,312
08 Jan 21	306.29999 -1.30	310.40	302.60	307.70	398,161
07 Jan 21	307.60001 -1.20	310.80	306.70	310.20	331,112
06 Jan 21	308.79999 +0.30	309.30	304.90	308.00	398,623
05 Jan 21	308.50000 -3.20	311.80	306.60	308.90	322,124
04 Jan 21	311.70001 +0.90	316.10	311.10	314.80	349,345
31 Dec 20	310.79999 -2.40	314.10	310.40	311.60	122,207
30 Dec 20	313.20001 +1.00	313.90	310.70	311.40	269,391
29 Dec 20	312.20001 +3.10	313.10	307.50	310.00	265,633
28 Dec 20	309.10001 +6.80	309.70	301.20	303.90	211,319
24 Dec 20	302.29999 -1.40	304.80	301.40	304.80	57,182
23 Dec 20	303.70001 +1.90	305.00	302.50	302.80	275,271
22 Dec 20	301.79999 +6.20	302.70	297.60	297.70	393,271
21 Dec 20	295.60001 -9.80	303.10	294.20	303.10	541,781
18 Dec 20	305.39999 +0.70	306.60	303.40	304.70	1,098,408
17 Dec 20	304.70001 -4.70	311.30	304.70	311.10	422,866
16 Dec 20	309.39999 +6.90	310.20	303.90	305.40	442,581
15 Dec 20	302.50000 -0.20	306.20	302.50	302.50	393,158
14 Dec 20	302.70001 +0.20	305.60	301.80	303.70	393,292
11 Dec 20	302.50000 +0.80	302.90	299.20	301.00	343,934
10 Dec 20	301.70001 -0.30	306.00	301.70	304.30	472,432
09 Dec 20	302.00000 -2.80	306.40	300.40	306.40	406,239
08 Dec 20	304.79999 +0.80	305.40	301.90	303.60	293,842
07 Dec 20	304.00000 -2.30	306.50	302.40	306.20	336,150
04 Dec 20	306.29999 +1.30	307.70	302.80	305.40	373,771
03 Dec 20	305.00000 -1.40	309.20	303.40	309.20	305,790
02 Dec 20	306.39999 +0.10	307.40	304.40	306.60	374,308
01 Dec 20	306.29999 -0.50	309.50	304.70	309.20	490,243
30 Nov 20	306.79999 -2.50	309.60	306.60	308.80	839,593
27 Nov 20	309.29999 +3.50	309.80	305.00	305.00	641,870
26 Nov 20	305.79999 +1.40	307.70	304.90	306.20	311,986
25 Nov 20	304.39999 +8.50	304.40	295.60	296.60	625,003
24 Nov 20	295.89999 -10.40	307.90	295.90	307.90	745,532
23 Nov 20	306.29999 -5.80	313.40	306.30	313.20	405,422
20 Nov 20	312.10001 +1.30	314.60	309.80	310.00	557,991
19 Nov 20	310.79999 -3.80	315.00	310.50	313.50	590,761
18 Nov 20	314.60001 -2.00	317.40	312.30	315.50	439,978
17 Nov 20	316.60001 -0.90	320.60	315.70	317.10	381,848
16 Nov 20	317.50000 +3.30	320.90	314.00	316.00	525,178
13 Nov 20	314.20001 -3.10	318.80	314.20	318.30	419,390
12 Nov 20	317.29999 -1.70	321.40	317.30	317.70	453,721
11 Nov 20	319.00000 +3.60	321.00	316.30	316.90	524,230
10 Nov 20	315.39999 +4.40	316.60	307.20	309.60	930,593
09 Nov 20	311.00000 +14.00	319.50	299.40	300.30	1,089,975
06 Nov 20	297.00000 -1.80	297.70	293.40	296.80	509,611
05 Nov 20	298.79999 -1.10	303.10	297.10	300.90	649,321
04 Nov 20	299.89999 +9.70	299.90	286.40	287.50	614,168
03 Nov 20	290.20001 +6.30	290.80	283.00	283.50	400,905
02 Nov 20	283.89999 +6.20	285.70	276.80	279.30	444,034
30 Oct 20	277.70001 -1.40	277.70	275.10	275.90	617,257
29 Oct 20	279.10001 +0.30	281.40	275.90	278.00	552,255
28 Oct 20	278.79999 -8.30	285.30	275.70	283.70	855,798
27 Oct 20	287.10001 +1.80	287.70	284.10	287.50	540,314
26 Oct 20	285.29999 -3.30	288.30	285.00	286.80	321,701
23 Oct 20	288.60001 +3.30	291.50	286.50	290.00	349,866
22 Oct 20	285.29999 -1.50	287.60	282.90	286.70	466,759
21 Oct 20	286.79999 -3.80	291.40	285.00	291.40	368,886
20 Oct 20	290.60001 -0.20	292.20	288.70	290.70	394,040
19 Oct 20	290.79999 -0.60	295.00	289.40	293.30	170,280
16 Oct 20	291.39999 +6.70	293.70	284.70	286.20	594,379
15 Oct 20	284.70001 -5.60	287.90	283.70	287.00	466,084
14 Oct 20	290.29999 +3.20	290.90	286.70	288.00	318,972
13 Oct 20	287.10001 -0.30	289.60	285.70	288.30	272,332
12 Oct 20	287.39999 +5.00	288.40	281.20	283.00	381,384
09 Oct 20	282.39999 +3.90	282.40	278.20	279.00	298,494
08 Oct 20	278.50000 +0.40	279.80	277.50	279.50	374,683
07 Oct 20	278.10001 -1.10	280.20	276.70	279.00	282,402
06 Oct 20	279.20001 -0.80	280.80	276.60	279.80	318,896
05 Oct 20	280.00000 -1.20	283.10	278.90	282.50	348,253
02 Oct 20	281.20001 -1.50	281.30	278.00	280.50	412,923
01 Oct 20	282.70001 +5.10	282.70	277.70	280.00	570,367
30 Sep 20	277.60001 -3.90	281.90	277.60	280.10	443,368
29 Sep 20	281.50000 +2.90	283.40	279.30	280.10	469,416
28 Sep 20	278.60001 +7.90	279.80	273.20	273.30	466,324
25 Sep 20	270.70001 -3.40	274.30	269.30	273.90	526,413
24 Sep 20	274.10001 -3.40	277.40	272.60	275.70	461,520
23 Sep 20	277.50000 +3.60	279.70	275.70	276.90	351,352
22 Sep 20	273.89999 +2.80	276.40	270.90	271.60	540,608
21 Sep 20	271.10001 -5.50	276.10	269.60	276.00	590,993
18 Sep 20	276.60001 -3.40	280.80	274.50	280.30	1,187,172
17 Sep 20	280.00000 -1.00	280.60	276.20	278.10	413,185
16 Sep 20	281.00000 -2.40	283.90	279.80	283.40	314,831
15 Sep 20	283.39999 +2.00	283.40	280.50	280.80	353,217
14 Sep 20	281.39999 -0.80	284.30	280.70	283.30	189,731
11 Sep 20	282.20001 +0.70	283.40	279.40	281.70	334,697
10 Sep 20	281.50000 -1.10	284.20	280.80	282.70	332,851
09 Sep 20	282.60001 +6.70	284.20	276.10	276.10	410,061
08 Sep 20	275.89999 -2.70	279.10	273.80	278.90	496,577
07 Sep 20	278.60001 +4.70	279.60	273.90	274.50	324,980
04 Sep 20	273.89999 -4.70	280.90	272.60	276.60	529,663
03 Sep 20	278.60001 -2.60	285.40	276.40	283.00	468,256
02 Sep 20	281.20001 +3.70	283.50	277.90	278.80	401,513
01 Sep 20	277.50000 +0.60	280.60	274.60	277.90	385,950
31 Aug 20	276.89999 -0.30	282.50	276.30	278.70	397,147
28 Aug 20	277.20001 -3.40	280.90	276.60	280.20	326,994
27 Aug 20	280.60001 -0.80	282.70	280.00	282.30	315,510
26 Aug 20	281.39999 +2.60	281.70	277.20	278.20	219,847
25 Aug 20	278.79999 +0.20	282.00	277.10	277.10	291,682
24 Aug 20	278.60001 +4.70	280.90	275.10	275.90	493,377
21 Aug 20	273.89999 -5.10	279.50	272.30	279.10	571,880
20 Aug 20	279.00000 -4.00	282.00	277.80	280.90	432,282
19 Aug 20	283.00000 +3.80	283.40	279.00	280.30	330,311
18 Aug 20	279.20001 +0.30	281.40	276.80	278.60	349,567
17 Aug 20	278.89999 +0.40	279.90	276.20	279.60	240,834
14 Aug 20	278.50000 -4.00	280.90	275.70	280.90	398,626
13 Aug 20	282.50000 +0.30	283.60	281.50	282.10	310,595
12 Aug 20	282.20001 +5.00	283.10	276.60	277.50	428,098
11 Aug 20	277.20001 +1.20	280.30	275.10	277.90	536,760
10 Aug 20	276.00000 -1.60	278.60	275.30	278.40	334,963
07 Aug 20	277.60001 -1.40	279.80	276.60	278.00	320,887
06 Aug 20	279.00000 -3.50	282.80	277.50	282.80	459,896
05 Aug 20	282.50000 +0.90	286.50	282.50	283.10	389,639
04 Aug 20	281.60001 +3.50	281.90	275.40	278.00	563,331
03 Aug 20	278.10001 -4.90	285.00	278.10	283.00	799,679
31 Jul 20	283.00000 -1.50	289.20	280.00	280.00	820,618
30 Jul 20	284.50000 -4.70	288.60	279.50	288.60	739,285
29 Jul 20	289.20001 +2.50	291.50	287.30	287.70	476,150
28 Jul 20	286.70001 +1.10	286.80	282.70	283.20	400,223
27 Jul 20	285.60001 +0.70	287.90	283.30	283.80	296,912
24 Jul 20	284.89999 -6.40	288.80	283.30	287.80	428,271
23 Jul 20	291.29999 +4.20	292.60	288.10	289.20	582,375
22 Jul 20	287.10001 -2.50	290.00	286.10	289.50	367,759
21 Jul 20	289.60001 -0.40	291.90	287.70	291.00	416,791
20 Jul 20	290.00000 -0.30	290.50	286.40	290.30	312,238
17 Jul 20	290.29999 +3.20	290.70	286.80	287.40	543,783
16 Jul 20	287.10001 -4.00	289.80	285.60	287.30	492,938
15 Jul 20	291.10001 +5.30	294.90	286.80	287.50	669,782
14 Jul 20	285.79999 -2.00	285.80	282.30	284.50	428,156
13 Jul 20	287.79999 -0.80	290.90	285.40	290.50	504,337
10 Jul 20	288.60001 +1.90	289.30	281.10	281.70	410,211
09 Jul 20	286.70001 +1.30	288.40	284.40	286.00	389,413
08 Jul 20	285.39999 -2.90	289.60	284.30	287.40	415,196
07 Jul 20	288.29999 -2.00	290.20	286.50	289.60	401,150
06 Jul 20	290.29999 +0.70	295.00	290.00	295.00	506,832
03 Jul 20	289.60001 -7.10	293.70	288.30	292.90	376,582
02 Jul 20	296.70001 +10.00	297.20	287.70	288.80	643,082
01 Jul 20	286.70001 +1.00	287.70	282.10	285.10	389,681
30 Jun 20	285.70001 +0.40	287.60	283.40	284.20	488,088
29 Jun 20	285.29999 +0.20	286.80	280.40	283.50	536,457
26 Jun 20	285.10001 +4.10	287.20	281.80	282.90	446,788
25 Jun 20	281.00000 +2.00	283.10	274.70	279.00	418,344
24 Jun 20	279.00000 -1.60	283.20	278.60	280.80	502,849
23 Jun 20	280.60001 +3.90	282.30	277.50	278.10	539,055
22 Jun 20	276.70001 -2.50	281.10	275.10	277.10	422,481
19 Jun 20	279.20001 +2.60	283.10	277.80	278.00	1,242,672
18 Jun 20	276.60001 +0.40	278.70	274.10	276.00	445,527
17 Jun 20	276.20001 +4.10	277.50	271.30	272.60	600,863
16 Jun 20	272.10001 +11.20	272.10	263.30	266.00	670,621
15 Jun 20	260.89999 -2.50	263.30	255.10	260.00	426,842
12 Jun 20	263.39999 -1.30	267.40	260.90	264.20	612,904
11 Jun 20	264.70001 -1.90	268.70	262.90	265.60	708,544
10 Jun 20	266.60001 +0.60	270.30	266.60	268.00	516,923
09 Jun 20	266.00000 +1.30	270.80	260.80	265.00	766,846
08 Jun 20	264.70001 -5.00	268.10	263.20	268.10	587,405
05 Jun 20	269.70001 +3.20	269.70	263.20	266.50	908,549
04 Jun 20	266.50000 -3.90	272.80	264.60	266.90	811,075
03 Jun 20	270.39999 +9.20	271.50	261.60	263.00	693,777
02 Jun 20	261.20001 +2.40	263.80	259.10	260.10	553,456
01 Jun 20	258.79999 -3.10	264.70	257.50	264.00	528,947
29 May 20	261.89999 +1.70	263.50	255.40	260.00	944,068
28 May 20	260.20001 +8.80	261.60	251.10	252.60	782,291
27 May 20	251.39999 +2.90	251.40	244.80	248.30	754,988
26 May 20	248.50000 -2.60	253.70	246.30	253.50	486,109
25 May 20	251.10001 +3.00	251.10	247.40	250.20	246,269
22 May 20	248.10001 -0.20	248.70	243.40	245.00	396,693
21 May 20	248.30000 -5.00	251.90	247.60	251.80	322,842
20 May 20	253.30000 +5.00	254.00	245.70	247.90	530,873
19 May 20	248.30000 -2.00	254.50	245.70	254.40	795,889
18 May 20	250.30000 +7.60	253.60	245.30	248.10	479,406
15 May 20	242.70000 +1.30	244.60	240.00	241.70	467,095
14 May 20	241.39999 -4.00	245.10	239.10	241.00	575,666
13 May 20	245.39999 -7.90	252.40	243.20	250.40	442,631
12 May 20	253.30000 -2.60	257.80	250.90	255.40	334,961
11 May 20	255.89999 +2.40	256.50	251.50	254.20	304,902
08 May 20	253.50000 +4.50	254.80	248.30	249.80	288,748
07 May 20	249.00000 +6.00	249.00	243.00	243.50	362,429
06 May 20	243.00000 -5.20	250.50	243.00	248.90	459,210
05 May 20	248.20000 -2.00	252.90	247.00	252.00	581,627
04 May 20	250.20000 -15.10	257.50	246.80	255.00	897,571
30 Apr 20	265.29999 +9.10	265.30	254.30	256.80	900,066
29 Apr 20	256.20001 +1.80	257.80	251.80	255.00	586,855
28 Apr 20	254.39999 +8.20	254.70	243.30	245.20	549,913
27 Apr 20	246.20000 +2.90	248.50	242.70	245.70	396,760
24 Apr 20	243.30000 -2.50	245.50	241.60	242.20	422,753
23 Apr 20	245.80000 -2.30	249.00	243.70	247.80	353,594
22 Apr 20	248.10001 +2.30	250.40	245.10	245.40	483,392
21 Apr 20	245.80000 -9.90	256.00	245.60	255.00	514,506
20 Apr 20	255.70000 +8.10	255.70	245.10	248.00	526,608
17 Apr 20	247.60001 +3.10	256.80	244.40	256.20	876,933
16 Apr 20	244.50000 -1.40	248.50	236.40	246.90	631,990
15 Apr 20	245.89999 -4.60	254.50	244.60	250.00	617,537
14 Apr 20	250.50000 +5.70	255.90	245.80	247.20	560,101
09 Apr 20	244.80000 +2.40	249.30	240.20	247.00	593,289
08 Apr 20	242.39999 +2.40	242.40	233.20	234.20	520,808
07 Apr 20	240.00000 +4.60	240.50	233.30	239.10	728,073
06 Apr 20	235.39999 -0.90	243.50	234.40	241.60	671,009
03 Apr 20	236.30000 -1.70	240.90	234.60	237.30	510,856
02 Apr 20	238.00000 +4.70	239.80	231.20	234.90	613,749
01 Apr 20	233.30000 -5.60	240.30	229.00	232.80	833,583
31 Mar 20	238.89999 -7.40	245.20	232.50	241.30	954,766
30 Mar 20	246.30000 +6.30	246.30	232.00	238.70	553,848
27 Mar 20	240.00000 -14.60	250.10	236.10	247.20	891,287
26 Mar 20	254.60001 +0.80	255.40	245.60	247.30	902,153
25 Mar 20	253.80000 +15.50	253.80	235.70	240.00	1,105,808
24 Mar 20	238.30000 +17.70	238.90	223.70	228.40	981,167
23 Mar 20	220.60001 -6.40	229.50	213.90	217.90	1,004,753
20 Mar 20	227.00000 -0.60	243.50	223.00	237.50	1,405,668
19 Mar 20	227.60001 +3.20	236.10	217.60	228.10	1,175,881
18 Mar 20	224.39999 +1.80	228.60	208.30	217.90	984,895
17 Mar 20	222.60001 +15.00	223.50	199.95	205.20	1,380,988
16 Mar 20	207.60001 -8.40	212.90	196.00	206.30	2,111,150
13 Mar 20	216.00000 +3.00	231.10	212.70	217.20	2,461,540
12 Mar 20	213.00000 -16.70	222.90	210.10	220.30	2,569,157
11 Mar 20	229.70000 -4.70	239.10	228.90	236.00	1,263,667
10 Mar 20	234.39999 -2.40	246.90	231.60	239.70	1,560,516
09 Mar 20	236.80000 -16.90	245.30	235.40	236.80	2,099,769
06 Mar 20	253.70000 -3.80	258.70	248.80	253.00	1,305,075
05 Mar 20	257.50000 -2.00	263.10	254.40	261.10	903,511
04 Mar 20	259.50000 +8.10	261.10	250.10	251.70	948,591
03 Mar 20	251.39999 +3.90	255.80	248.80	250.40	1,146,229
02 Mar 20	247.50000 +6.50	249.90	239.50	246.20	1,411,031
28 Feb 20	241.00000 -5.60	244.40	235.20	240.00	1,982,702
27 Feb 20	246.60001 -7.40	251.60	242.20	249.00	1,042,696
26 Feb 20	254.00000 +1.30	256.60	244.70	252.70	963,408
25 Feb 20	252.70000 -3.30	258.40	250.40	257.50	805,814
24 Feb 20	256.00000 -10.00	261.10	255.40	258.60	1,020,088
21 Feb 20	266.00000 +0.30	266.80	263.20	265.00	588,359
20 Feb 20	265.70001 -6.60	273.40	265.70	273.00	464,349
19 Feb 20	272.29999 +4.00	272.30	267.50	268.50	445,600
18 Feb 20	268.29999 +0.80	269.80	265.00	265.90	500,586
17 Feb 20	267.50000 -0.70	269.10	266.70	269.10	280,600
14 Feb 20	268.20001 -3.30	270.00	266.90	269.00	371,975
13 Feb 20	271.50000 +0.40	271.50	266.00	269.50	526,605
12 Feb 20	271.10001 -1.90	273.10	269.20	272.80	438,842
11 Feb 20	273.00000 +2.20	273.40	270.70	271.70	414,306
10 Feb 20	270.79999 +0.10	271.20	267.40	270.50	461,894
07 Feb 20	270.70001 +2.90	278.50	267.80	275.00	659,548
06 Feb 20	267.79999 +4.70	268.40	259.70	265.00	686,400
05 Feb 20	263.10001 +1.60	264.20	258.90	259.80	623,040
04 Feb 20	261.50000 +6.50	261.90	256.80	256.80	589,807
03 Feb 20	255.00000 +3.10	257.30	252.30	252.30	532,868
31 Jan 20	251.89999 -7.70	260.70	251.90	259.00	902,073
30 Jan 20	259.60001 -2.70	261.90	258.00	261.00	506,603
29 Jan 20	262.29999 +0.70	264.00	260.50	261.00	432,653
28 Jan 20	261.60001 +3.60	261.70	256.60	259.50	574,573
27 Jan 20	258.00000 -12.50	265.10	257.40	265.10	847,898
24 Jan 20	270.50000 +3.50	272.60	268.30	269.00	434,682
23 Jan 20	267.00000 -2.00	268.80	266.30	268.00	459,218
22 Jan 20	269.00000 -1.70	272.60	268.70	271.80	339,921
21 Jan 20	270.70001 -3.60	272.00	267.40	271.10	482,696
20 Jan 20	274.29999 -1.00	274.90	272.70	273.40	260,757
17 Jan 20	275.29999 +5.50	276.20	269.50	270.10	606,223
16 Jan 20	269.79999 +0.40	270.20	267.90	269.60	338,818
15 Jan 20	269.39999 +5.60	269.80	263.70	264.00	523,590
14 Jan 20	263.79999 +1.30	263.80	259.50	262.40	432,947
13 Jan 20	262.50000 -1.40	264.40	261.30	263.10	340,000
10 Jan 20	263.89999 +1.10	264.80	262.70	263.80	235,734
09 Jan 20	262.79999 +1.60	263.90	262.00	262.20	366,260
08 Jan 20	261.20001 +1.60	261.20	257.80	260.10	431,996
07 Jan 20	259.60001 -3.40	264.40	258.90	264.00	508,141
06 Jan 20	263.00000 -0.90	263.10	258.80	261.30	367,820
03 Jan 20	263.89999 -0.30	263.90	260.60	260.90	292,884
02 Jan 20	264.20001 +0.20	266.70	263.20	264.20	351,300
31 Dec 19	264.00000 +0.80	264.60	261.70	262.80	102,421
30 Dec 19	263.20001 -2.90	266.20	263.20	265.90	223,735
27 Dec 19	266.10001 +1.60	267.60	263.50	264.90	323,458
24 Dec 19	264.50000 -0.80	265.30	263.20	265.30	71,922
23 Dec 19	265.29999 +0.60	266.70	263.50	264.60	252,186
20 Dec 19	264.70001 +5.80	265.40	258.00	258.70	1,088,167
19 Dec 19	258.89999 +3.00	259.10	255.90	256.60	409,410
18 Dec 19	255.89999 -0.10	259.10	255.10	255.20	446,666
17 Dec 19	256.00000 -5.20	261.60	256.00	261.50	600,209
16 Dec 19	261.20001 +4.90	262.60	257.70	257.70	419,410
13 Dec 19	256.29999 +0.00	258.70	254.60	258.00	484,391
12 Dec 19	256.29999 +1.90	257.40	254.40	255.10	534,607
11 Dec 19	254.39999 -1.10	255.80	252.10	255.30	351,748
10 Dec 19	255.50000 +1.30	256.10	250.20	254.00	422,184
09 Dec 19	254.20000 -2.50	256.10	254.10	255.60	283,757
06 Dec 19	256.70001 +5.50	256.70	251.60	252.70	443,765
05 Dec 19	251.20000 -1.90	254.20	251.20	253.90	352,047
04 Dec 19	253.10001 +2.10	254.70	250.50	251.00	370,094
03 Dec 19	251.00000 -0.70	253.10	248.30	249.10	514,460
02 Dec 19	251.70000 -7.00	259.70	251.40	257.90	657,810
29 Nov 19	258.70001 +1.70	260.20	255.70	256.40	381,829
28 Nov 19	257.00000 -0.90	257.70	255.30	257.70	185,525
27 Nov 19	257.89999 +0.60	259.20	256.10	258.20	292,569
26 Nov 19	257.29999 +1.90	258.70	254.20	255.30	663,745
25 Nov 19	255.39999 +0.00	256.30	254.00	256.00	276,379
22 Nov 19	255.39999 -0.10	256.80	254.90	255.90	304,641
21 Nov 19	255.50000 -3.10	258.40	254.90	258.40	463,855
20 Nov 19	258.60001 -2.20	260.40	257.70	259.80	432,163
19 Nov 19	260.79999 -1.50	262.70	260.70	262.00	294,225
18 Nov 19	262.29999 +0.80	262.30	259.00	260.80	340,588
15 Nov 19	261.50000 -0.70	263.30	259.80	263.10	481,239
14 Nov 19	262.20001 +0.00	264.80	260.10	262.50	306,995
13 Nov 19	262.20001 +0.80	263.90	261.60	261.90	374,962
12 Nov 19	261.39999 -1.60	264.20	261.40	264.20	320,881
11 Nov 19	263.00000 -1.30	264.70	262.10	263.90	194,875
08 Nov 19	264.29999 +0.50	264.80	263.00	263.40	388,210
07 Nov 19	263.79999 -1.20	265.50	261.30	265.00	467,664
06 Nov 19	265.00000 +1.80	265.00	261.20	262.90	422,709
05 Nov 19	263.20001 +2.70	263.20	259.50	260.60	461,773
04 Nov 19	260.50000 +0.10	262.20	258.70	260.40	432,258
01 Nov 19	260.39999 -1.40	264.00	259.40	262.20	301,658
31 Oct 19	261.79999 -1.30	266.60	261.70	263.90	758,477
30 Oct 19	263.10001 +18.50	265.10	257.50	260.80	1,172,925
29 Oct 19	244.60001 +1.60	244.60	240.90	243.00	395,467
28 Oct 19	243.00000 -0.30	244.50	240.50	243.00	401,218
25 Oct 19	243.30000 +1.40	243.30	238.70	241.50	418,351
24 Oct 19	241.89999 +2.80	241.90	238.70	240.20	376,654
23 Oct 19	239.10001 -0.10	239.10	236.00	237.80	458,163
22 Oct 19	239.20000 +1.40	239.70	235.50	237.40	475,452
21 Oct 19	237.80000 -2.90	240.60	237.30	240.50	483,915
18 Oct 19	240.70000 -3.60	244.30	239.50	244.20	639,487
17 Oct 19	244.30000 -1.10	246.50	243.30	244.50	437,193
16 Oct 19	245.39999 +1.20	247.90	244.40	245.40	448,425
15 Oct 19	244.20000 +0.40	246.00	242.40	244.80	497,215
14 Oct 19	243.80000 +0.60	243.80	242.20	242.70	363,612
11 Oct 19	243.20000 -2.10	246.10	241.10	245.30	685,946
10 Oct 19	245.30000 -2.30	248.60	242.60	248.20	513,066
09 Oct 19	247.60001 +2.20	250.70	245.20	245.80	333,495
08 Oct 19	245.39999 -2.60	248.90	244.60	248.20	378,469
07 Oct 19	248.00000 +2.00	248.00	245.50	246.70	285,778
04 Oct 19	246.00000 +3.40	246.40	242.60	244.10	478,134
03 Oct 19	242.60001 +2.00	243.70	240.30	241.00	524,188
02 Oct 19	240.60001 -9.50	251.00	239.40	250.60	780,401
01 Oct 19	250.10001 -6.80	258.90	249.50	257.80	632,883
30 Sep 19	256.89999 +3.50	257.40	252.30	252.90	547,034
27 Sep 19	253.39999 +2.30	253.80	251.40	251.70	366,963
26 Sep 19	251.10001 +4.80	251.90	244.80	245.60	415,576
25 Sep 19	246.30000 -2.50	249.10	246.00	248.50	437,859
24 Sep 19	248.80000 +2.50	249.60	245.90	246.80	384,797
23 Sep 19	246.30000 -2.70	248.70	246.30	247.00	429,254
20 Sep 19	249.00000 +1.70	249.10	244.60	247.20	1,093,379
19 Sep 19	247.30000 +0.30	249.30	246.20	247.10	533,859
18 Sep 19	247.00000 +0.80	247.80	245.40	246.70	384,010
17 Sep 19	246.20000 +4.10	246.20	241.40	241.90	350,523
16 Sep 19	242.10001 -2.30	245.80	242.10	243.70	383,309
13 Sep 19	244.39999 -5.40	249.80	243.80	249.80	676,382
12 Sep 19	249.80000 +2.00	250.90	246.80	248.80	662,881
11 Sep 19	247.80000 -0.30	249.30	245.80	248.90	625,069
10 Sep 19	248.10001 -1.20	250.20	246.80	249.30	593,469
09 Sep 19	249.30000 -1.90	252.20	248.80	251.20	385,359
06 Sep 19	251.20000 +0.50	253.80	250.20	250.40	523,776
05 Sep 19	250.70000 -4.10	255.60	250.70	255.00	612,614
04 Sep 19	254.80000 +1.90	255.40	253.20	254.10	398,761
03 Sep 19	252.89999 +1.70	252.90	249.20	250.30	421,866
02 Sep 19	251.20000 +2.60	252.60	247.10	247.60	350,593
30 Aug 19	248.60001 -0.70	251.10	246.00	248.00	664,269
29 Aug 19	249.30000 +3.00	250.70	245.40	245.70	611,685
28 Aug 19	246.30000 +2.20	247.10	242.70	243.60	712,753
27 Aug 19	244.10001 +5.50	244.10	236.40	238.30	656,876
26 Aug 19	238.60001 +2.50	239.20	233.50	236.00	365,411
23 Aug 19	236.10001 -2.90	241.40	236.10	239.30	395,848
22 Aug 19	239.00000 -2.10	241.20	237.60	241.20	436,431
21 Aug 19	241.10001 +4.70	241.50	237.00	237.00	398,592
20 Aug 19	236.39999 -1.20	239.10	235.40	236.90	480,572
19 Aug 19	237.60001 +4.30	238.20	233.40	234.30	617,133
16 Aug 19	233.30000 +3.00	233.30	230.40	231.30	580,119
15 Aug 19	230.30000 +0.20	231.70	226.40	230.90	561,861
14 Aug 19	230.10001 -3.40	234.80	229.00	234.50	573,710
13 Aug 19	233.50000 -1.00	234.80	229.60	233.80	580,017
12 Aug 19	234.50000 +1.80	235.50	231.50	234.30	484,370
09 Aug 19	232.70000 -5.30	238.90	232.70	238.00	539,084
08 Aug 19	238.00000 +5.00	238.00	235.00	235.80	747,215
07 Aug 19	233.00000 +4.40	233.80	229.00	229.90	596,317
06 Aug 19	228.60001 -1.70	231.70	228.00	229.60	739,891
05 Aug 19	230.30000 -7.30	237.10	230.30	236.00	784,535
02 Aug 19	237.60001 -7.60	243.70	237.50	240.00	796,698
01 Aug 19	245.20000 +3.20	245.30	239.20	239.50	474,139
31 Jul 19	242.00000 -5.40	242.40	235.30	242.00	1,023,784
30 Jul 19	247.39999 -3.70	252.00	247.20	252.00	450,036
29 Jul 19	251.10001 +2.00	252.80	248.20	248.30	362,248
26 Jul 19	249.10001 +1.10	250.10	247.50	249.40	379,843
25 Jul 19	248.00000 +0.90	251.20	246.00	248.00	584,688
24 Jul 19	247.10001 -3.20	250.80	247.10	249.80	397,273
23 Jul 19	250.30000 +0.00	251.80	249.90	250.80	421,923
22 Jul 19	250.30000 +2.30	250.60	247.80	248.30	341,394
19 Jul 19	248.00000 -2.60	252.70	247.70	251.60	409,543
18 Jul 19	250.60001 -1.00	252.10	249.10	250.60	436,837
17 Jul 19	251.60001 +0.30	253.70	250.60	251.80	272,694
16 Jul 19	251.30000 +0.80	252.80	249.50	250.40	348,774
15 Jul 19	250.50000 -1.00	253.20	249.10	251.10	285,649
12 Jul 19	251.50000 +0.10	251.80	250.10	250.90	277,092
11 Jul 19	251.39999 -2.40	254.80	251.00	253.50	326,089
10 Jul 19	253.80000 +0.10	254.80	250.60	253.60	373,064
09 Jul 19	253.70000 -0.90	255.70	253.20	254.80	349,832
08 Jul 19	254.60001 +1.90	254.80	252.70	253.20	247,502
05 Jul 19	252.70000 -2.60	255.40	251.90	254.80	324,840
04 Jul 19	255.30000 -1.60	257.00	255.10	257.00	223,867
03 Jul 19	256.89999 +2.90	257.80	253.60	255.00	353,478
02 Jul 19	254.00000 +4.70	254.00	249.80	250.40	412,625
01 Jul 19	249.30000 -1.20	252.10	248.80	252.00	413,240
28 Jun 19	250.50000 +2.50	250.70	247.10	247.80	619,149
27 Jun 19	248.00000 -2.00	250.80	246.20	250.00	430,159
26 Jun 19	250.00000 -4.10	254.20	249.80	254.00	482,002
25 Jun 19	254.10001 -1.30	256.80	254.10	255.40	348,295
24 Jun 19	255.39999 +0.10	256.30	254.70	255.40	347,578
21 Jun 19	255.30000 -0.30	257.30	254.10	255.00	1,128,103
20 Jun 19	255.60001 +1.40	257.10	254.80	256.10	472,242
19 Jun 19	254.20000 +1.30	254.20	251.20	253.40	473,465
18 Jun 19	252.89999 +3.60	255.60	248.70	249.30	546,167
17 Jun 19	249.30000 +1.30	250.20	247.10	247.20	400,811
14 Jun 19	248.00000 +0.60	248.10	245.10	245.10	339,463
13 Jun 19	247.39999 +0.20	248.00	246.10	246.60	421,316
12 Jun 19	247.20000 +1.60	248.40	244.30	245.10	434,945
11 Jun 19	245.60001 +0.40	246.80	244.50	245.10	341,395
10 Jun 19	245.20000 +0.10	246.20	243.80	245.10	177,975
07 Jun 19	245.10001 +3.00	246.40	242.30	242.30	445,486
06 Jun 19	242.10001 -0.10	244.70	241.90	243.00	386,368
05 Jun 19	242.20000 +2.40	242.20	238.50	239.40	363,544
04 Jun 19	239.80000 -1.70	242.80	238.10	240.40	460,361
03 Jun 19	241.50000 +1.10	241.70	238.30	240.00	424,531
31 May 19	240.39999 -1.50	241.30	238.30	240.40	537,408
30 May 19	241.89999 +1.60	242.30	239.00	240.40	206,393
29 May 19	240.30000 -3.20	242.10	238.60	241.20	582,499
28 May 19	243.50000 -1.00	245.10	241.70	244.10	537,212
27 May 19	244.50000 +1.30	245.70	243.20	244.70	187,495
24 May 19	243.20000 +1.10	244.10	241.70	242.90	512,941
23 May 19	242.10001 -1.00	243.00	240.00	241.90	479,522
22 May 19	243.10001 +1.80	243.90	241.00	241.10	349,865
21 May 19	241.30000 +0.10	242.90	239.90	241.90	344,708
20 May 19	241.20000 -2.40	243.90	238.70	243.00	510,795
17 May 19	243.60001 -0.90	244.90	242.30	244.40	562,316
16 May 19	244.50000 +4.80	244.50	238.40	240.00	514,913
15 May 19	239.70000 +2.40	239.70	235.70	236.80	491,332
14 May 19	237.30000 +1.60	237.80	234.40	237.80	363,233
13 May 19	235.70000 +0.70	237.20	233.10	235.90	436,901
10 May 19	235.00000 -0.80	237.90	234.80	237.50	393,124
09 May 19	235.80000 -2.50	239.30	235.60	237.70	445,025
08 May 19	238.30000 +2.20	238.30	236.20	236.70	383,068
07 May 19	236.10001 -4.30	241.50	236.10	239.90	460,345
06 May 19	240.39999 -0.90	241.00	235.50	238.50	324,300
03 May 19	241.30000 +2.60	242.10	238.20	238.70	410,016
02 May 19	238.70000 -6.40	244.10	238.50	244.00	633,402
30 Apr 19	245.10001 +2.20	245.20	241.60	242.00	525,486
29 Apr 19	242.89999 +1.00	243.30	238.00	238.50	439,369
26 Apr 19	241.89999 -1.80	241.90	239.00	239.90	485,424
25 Apr 19	243.70000 -1.30	245.60	243.50	245.00	488,653
24 Apr 19	245.00000 +1.90	245.00	242.30	242.90	425,882
23 Apr 19	243.10001 -0.10	243.20	240.30	242.30	534,006
18 Apr 19	243.20000 +0.50	245.80	239.30	243.80	897,095
17 Apr 19	242.70000 +2.40	244.20	237.20	242.60	765,070
16 Apr 19	240.30000 +1.80	240.60	237.50	239.10	456,003
15 Apr 19	238.50000 -1.80	240.30	238.20	239.50	449,165
12 Apr 19	240.30000 +0.10	241.20	238.40	239.80	370,947
11 Apr 19	240.20000 -2.30	242.10	240.20	241.00	364,869
10 Apr 19	242.50000 +2.50	242.50	238.70	239.20	371,481
09 Apr 19	240.00000 -0.30	241.20	238.70	239.60	379,477
08 Apr 19	240.30000 +0.30	241.20	239.20	240.60	291,470
05 Apr 19	240.00000 -1.30	241.70	238.20	241.70	510,312
04 Apr 19	241.30000 +1.10	241.60	240.30	240.50	371,378
03 Apr 19	240.20000 +1.60	240.90	237.50	240.90	509,507
02 Apr 19	238.60001 -1.80	241.30	238.30	240.30	404,511
01 Apr 19	240.39999 +0.60	241.40	238.60	241.30	467,724
29 Mar 19	239.80000 +1.20	240.10	238.00	239.50	480,685
28 Mar 19	238.60001 +0.20	240.30	236.20	237.00	385,436
27 Mar 19	238.39999 +0.10	238.90	236.30	238.40	376,089
26 Mar 19	238.30000 +3.50	238.70	235.00	235.50	367,588
25 Mar 19	234.80000 +0.10	235.50	233.50	234.00	399,983
22 Mar 19	234.70000 -2.60	237.70	234.10	237.10	527,129
21 Mar 19	237.30000 +2.10	237.80	234.90	235.70	395,251
20 Mar 19	235.20000 +0.50	237.30	234.80	235.30	486,145
19 Mar 19	234.70000 -0.50	236.10	234.40	234.70	367,079
18 Mar 19	235.20000 -0.90	235.70	233.90	235.20	305,897
15 Mar 19	236.10001 +3.50	237.20	232.60	232.70	1,206,393
14 Mar 19	232.60001 +3.70	233.00	228.60	228.60	437,334
13 Mar 19	228.89999 +0.60	230.40	227.90	228.00	380,011
12 Mar 19	228.30000 +1.00	228.80	225.10	227.80	310,023
11 Mar 19	227.30000 -1.80	228.90	225.30	227.00	386,456
08 Mar 19	229.10001 +1.00	229.90	227.00	227.20	472,916
07 Mar 19	228.10001 +4.10	228.30	224.10	224.40	551,157
06 Mar 19	224.00000 -2.20	226.90	223.90	226.90	393,885
05 Mar 19	226.20000 +3.00	226.80	223.00	223.70	368,512
04 Mar 19	223.20000 -0.20	224.70	222.80	224.00	303,016
01 Mar 19	223.39999 +1.50	225.00	221.30	225.00	422,982
28 Feb 19	221.89999 +1.60	222.10	218.50	218.60	500,769
27 Feb 19	220.30000 -3.80	223.00	218.90	223.00	569,031
26 Feb 19	224.10001 +0.00	225.00	223.00	224.10	298,602
25 Feb 19	224.10001 -1.00	225.70	223.50	224.90	300,787
22 Feb 19	225.10001 -0.40	225.90	223.70	225.80	405,238
21 Feb 19	225.50000 +1.10	226.70	224.40	224.80	364,498
20 Feb 19	224.39999 +1.30	224.40	222.20	222.90	309,340
19 Feb 19	223.10001 -1.60	225.40	222.50	225.00	358,026
18 Feb 19	224.70000 +2.90	224.90	221.50	221.50	329,962
15 Feb 19	221.80000 +1.30	224.00	220.00	220.10	627,913
14 Feb 19	220.50000 -2.30	224.30	220.50	221.60	502,512
13 Feb 19	222.80000 -1.70	226.00	221.80	224.00	612,710
12 Feb 19	224.50000 +3.30	224.80	219.20	221.50	741,627
11 Feb 19	221.20000 +2.40	222.40	218.10	218.10	604,137
08 Feb 19	218.80000 +2.70	218.90	214.20	216.00	859,055
07 Feb 19	216.10001 -1.10	218.70	215.30	215.80	585,357
06 Feb 19	217.20000 -2.70	219.20	216.40	217.20	534,654
05 Feb 19	219.89999 +8.10	219.90	210.60	211.30	851,196
04 Feb 19	211.80000 +0.00	212.10	210.40	211.80	397,348
01 Feb 19	211.80000 +1.70	212.20	209.60	211.40	452,185
31 Jan 19	210.10001 +1.90	210.10	206.30	209.10	665,967
30 Jan 19	208.20000 +2.30	208.50	206.50	206.60	531,581
29 Jan 19	205.89999 +4.70	206.80	200.90	202.00	539,972
28 Jan 19	201.20000 +0.60	201.20	198.45	199.30	446,579
25 Jan 19	200.60001 +1.10	201.80	199.15	200.50	448,336
24 Jan 19	199.50000 -1.00	200.50	198.40	200.20	457,856
23 Jan 19	200.50000 +1.80	202.10	196.55	198.60	508,359
22 Jan 19	198.70000 -0.15	199.50	197.30	198.20	340,270
21 Jan 19	198.85001 -0.95	199.55	197.80	199.05	263,644
18 Jan 19	199.80000 +3.05	200.50	195.95	197.35	629,103
17 Jan 19	196.75000 +1.50	197.00	195.30	195.75	421,672
16 Jan 19	195.25000 -1.65	197.50	195.25	197.50	424,382
15 Jan 19	196.89999 +1.00	198.05	194.55	196.80	374,464
14 Jan 19	195.89999 -2.05	197.30	195.15	196.30	358,856
11 Jan 19	197.95000 -0.20	200.10	196.75	198.65	371,388
10 Jan 19	198.14999 +1.10	198.15	195.05	195.90	442,103
09 Jan 19	197.05000 -1.60	199.75	195.05	199.25	596,193
08 Jan 19	198.64999 +1.20	200.20	196.70	196.95	529,607
07 Jan 19	197.45000 -2.55	200.80	196.40	200.80	437,987
04 Jan 19	200.00000 +2.80	201.20	197.05	198.35	477,627
03 Jan 19	197.20000 -2.40	198.25	196.00	197.90	436,527
02 Jan 19	199.60001 -1.60	200.70	197.10	199.00	449,752
31 Dec 18	201.20000 +3.10	201.30	197.50	198.05	157,403
28 Dec 18	198.10001 +2.50	199.45	196.45	196.95	399,520
27 Dec 18	195.60001 -2.05	199.80	193.20	199.15	595,549
24 Dec 18	197.64999 -3.05	200.50	197.10	198.80	141,658
21 Dec 18	200.70000 -0.90	201.70	198.05	201.00	1,223,003
20 Dec 18	201.60001 -1.50	203.50	200.90	202.00	588,414
19 Dec 18	203.10001 +0.60	204.00	202.00	203.60	570,463
18 Dec 18	202.50000 -0.80	203.70	201.70	203.20	553,302
17 Dec 18	203.30000 -1.00	205.30	202.40	204.10	462,495
14 Dec 18	204.30000 -2.70	207.00	203.30	205.90	686,736
13 Dec 18	207.00000 -2.50	211.90	206.80	210.20	761,896
12 Dec 18	209.50000 +1.80	211.80	209.30	209.60	568,523
11 Dec 18	207.70000 +1.20	209.90	207.30	208.00	540,588
10 Dec 18	206.50000 +0.50	209.80	205.90	206.50	553,515
07 Dec 18	206.00000 +3.10	209.40	203.90	204.50	617,331
06 Dec 18	202.89999 -6.30	209.10	202.00	208.00	808,536
05 Dec 18	209.20000 -3.30	211.90	209.00	210.50	455,354
04 Dec 18	212.50000 +0.30	214.30	211.10	211.20	544,884
03 Dec 18	212.20000 +4.30	214.10	210.20	212.10	708,277
30 Nov 18	207.89999 -0.50	209.00	207.20	208.00	647,882
29 Nov 18	208.39999 +1.00	210.50	207.10	209.00	464,662
28 Nov 18	207.39999 -0.60	210.30	207.20	208.40	540,284
27 Nov 18	208.00000 +3.00	208.20	204.90	204.90	503,832
26 Nov 18	205.00000 -1.40	207.90	204.80	206.30	475,378
23 Nov 18	206.39999 +1.30	207.00	204.00	205.50	340,676
22 Nov 18	205.10001 -1.30	206.60	204.50	205.00	373,691
21 Nov 18	206.39999 +1.60	207.20	203.90	205.90	495,652
20 Nov 18	204.80000 -0.60	206.20	201.70	204.10	644,059
19 Nov 18	205.39999 -2.20	209.20	205.10	208.00	439,778
16 Nov 18	207.60001 +0.20	209.80	205.30	207.10	588,215
15 Nov 18	207.39999 +0.00	209.20	205.10	208.50	591,999
14 Nov 18	207.39999 -1.50	210.30	206.70	208.60	575,077
13 Nov 18	208.89999 +3.60	208.90	205.40	205.70	524,567
12 Nov 18	205.30000 -0.30	206.90	204.60	205.90	493,232
09 Nov 18	205.60001 +1.40	205.90	203.40	204.10	440,790
08 Nov 18	204.20000 +0.50	206.10	203.30	204.00	499,913
07 Nov 18	203.70000 +1.10	206.60	202.80	202.80	507,681
06 Nov 18	202.60001 +0.90	204.50	201.50	202.60	508,884
05 Nov 18	201.70000 +0.60	203.20	200.40	200.90	420,590
02 Nov 18	201.10001 +1.30	201.90	199.65	201.80	552,153
01 Nov 18	199.80000 +0.90	200.50	197.90	199.35	610,929
31 Oct 18	198.89999 +12.50	200.10	194.95	197.50	1,437,389
30 Oct 18	186.39999 -1.70	187.85	184.05	187.00	661,072
29 Oct 18	188.10001 -1.00	189.90	187.10	189.10	441,293
26 Oct 18	189.10001 -3.40	190.90	186.65	190.05	727,319
25 Oct 18	192.50000 +2.70	192.75	188.55	189.40	608,680
24 Oct 18	189.80000 +0.05	193.10	189.65	190.35	445,161
23 Oct 18	189.75000 -1.25	192.20	188.55	189.00	626,271
22 Oct 18	191.00000 -0.30	193.90	191.00	193.30	486,131
19 Oct 18	191.30000 +4.60	193.15	186.35	187.15	920,180
18 Oct 18	186.70000 -1.05	188.80	186.40	188.40	481,622
17 Oct 18	187.75000 +1.45	189.20	186.60	186.90	592,297
16 Oct 18	186.30000 +2.30	187.00	182.15	184.00	771,557
15 Oct 18	184.00000 +0.00	184.35	182.00	183.50	562,080
12 Oct 18	184.00000 -3.60	189.45	184.00	189.10	749,333
11 Oct 18	187.60001 -3.70	190.95	187.15	190.10	766,058
10 Oct 18	191.30000 -8.30	200.10	189.90	199.00	996,454
09 Oct 18	199.60001 +0.40	200.00	196.70	199.35	444,559
08 Oct 18	199.20000 -2.20	201.80	198.75	200.80	380,637
05 Oct 18	201.39999 +0.80	202.40	200.00	201.30	521,012
04 Oct 18	200.60001 -7.40	206.70	199.65	206.30	726,702
03 Oct 18	208.00000 +0.50	208.10	206.30	208.00	286,439
02 Oct 18	207.50000 -0.80	207.60	205.10	207.30	386,620
01 Oct 18	208.30000 +0.60	208.60	206.60	207.00	320,291
28 Sep 18	207.70000 -0.30	209.50	206.60	209.50	577,461
27 Sep 18	208.00000 +2.50	208.30	204.30	205.00	368,845
26 Sep 18	205.50000 +1.70	205.80	203.40	204.00	433,306
25 Sep 18	203.80000 +0.10	204.20	201.40	203.60	421,954
24 Sep 18	203.70000 -2.40	205.50	202.30	205.30	433,002
21 Sep 18	206.10001 +3.70	206.50	202.90	203.10	1,373,272
20 Sep 18	202.39999 +2.55	202.40	199.15	200.20	576,543
19 Sep 18	199.85001 -0.95	201.40	199.25	200.70	402,912
18 Sep 18	200.80000 -0.70	202.00	200.60	201.50	458,538
17 Sep 18	201.50000 -0.40	202.30	200.60	202.10	337,137
14 Sep 18	201.89999 -1.50	203.80	201.90	203.80	386,792
13 Sep 18	203.39999 -0.10	205.20	202.70	203.50	432,685
12 Sep 18	203.50000 +1.40	204.10	201.20	202.20	400,228
11 Sep 18	202.10001 +2.00	202.60	199.90	200.40	545,962
10 Sep 18	200.10001 +0.90	201.10	198.25	199.35	382,008
07 Sep 18	199.20000 +1.95	199.50	197.25	197.70	438,602
06 Sep 18	197.25000 -2.20	199.10	197.25	198.95	444,620
05 Sep 18	199.45000 -3.65	203.20	198.95	203.10	713,896
04 Sep 18	203.10001 -3.90	208.00	201.60	207.50	486,302
03 Sep 18	207.00000 +0.30	207.20	205.50	205.90	201,874
31 Aug 18	206.70000 -3.30	209.80	205.70	209.80	552,057
30 Aug 18	210.00000 +0.90	210.60	208.20	208.90	569,005
29 Aug 18	209.10001 +0.40	209.80	208.60	209.50	281,232
28 Aug 18	208.70000 +0.90	209.80	207.60	207.90	366,509
27 Aug 18	207.80000 +1.20	207.80	206.50	207.80	204,956
24 Aug 18	206.60001 -0.70	207.60	205.90	207.30	251,552
23 Aug 18	207.30000 +1.30	207.90	206.20	206.40	359,747
22 Aug 18	206.00000 +0.20	207.60	205.70	206.10	342,618
21 Aug 18	205.80000 +0.50	207.30	204.70	205.00	345,112
20 Aug 18	205.30000 +1.90	206.00	202.60	203.90	459,794
17 Aug 18	203.39999 -1.20	206.10	202.30	205.20	433,504
16 Aug 18	204.60001 +1.20	204.80	200.70	204.10	615,256
15 Aug 18	203.39999 -4.80	209.30	202.40	208.70	618,042
14 Aug 18	208.20000 +1.70	209.70	207.20	207.80	354,018
13 Aug 18	206.50000 +1.00	206.90	204.90	205.90	372,772
10 Aug 18	205.50000 -5.50	209.40	205.10	208.90	682,064
09 Aug 18	211.00000 -1.40	211.40	208.00	208.50	423,723
08 Aug 18	212.39999 -1.20	214.90	211.90	213.40	324,452
07 Aug 18	213.60001 +1.10	214.60	211.20	212.80	431,431
06 Aug 18	212.50000 +0.40	213.70	211.70	212.40	336,605
03 Aug 18	212.10001 +2.00	212.50	210.20	210.90	338,018
02 Aug 18	210.10001 +0.10	211.00	208.90	210.10	516,266
01 Aug 18	210.00000 +0.50	212.20	209.50	210.60	443,421
31 Jul 18	209.50000 +2.30	210.20	207.00	208.40	508,421
30 Jul 18	207.20000 +1.20	208.30	204.50	205.50	480,436
27 Jul 18	206.00000 -3.50	206.00	200.80	202.50	979,201
26 Jul 18	209.50000 +1.50	209.80	207.60	209.20	679,222
25 Jul 18	208.00000 -1.30	210.30	206.90	210.20	601,051
24 Jul 18	209.30000 +0.80	209.90	207.60	208.90	516,126
23 Jul 18	208.50000 -3.40	211.60	208.00	211.60	396,063
20 Jul 18	211.89999 +0.10	213.20	209.40	212.20	629,852
19 Jul 18	211.80000 +1.70	212.30	208.50	210.10	543,449
18 Jul 18	210.10001 -0.60	213.20	209.90	211.20	443,023
17 Jul 18	210.70000 +1.00	210.90	208.40	210.40	373,238
16 Jul 18	209.70000 -1.10	210.40	207.70	208.40	341,059
13 Jul 18	210.80000 -0.20	211.20	208.90	209.90	452,643
12 Jul 18	211.00000 +3.10	211.10	208.00	208.40	448,634
11 Jul 18	207.89999 +0.00	208.90	206.30	206.70	509,378
10 Jul 18	207.89999 +1.70	208.10	204.90	205.90	540,322
09 Jul 18	206.20000 +0.40	207.40	205.40	206.20	516,140
06 Jul 18	205.80000 -0.90	208.10	204.60	205.90	745,462
05 Jul 18	206.70000 -4.30	211.30	206.40	211.30	870,964
04 Jul 18	211.00000 -0.70	212.40	210.00	211.90	331,737
03 Jul 18	211.70000 +2.60	212.10	209.30	209.70	476,193
02 Jul 18	209.10001 -2.40	210.90	207.80	209.80	515,500
29 Jun 18	211.50000 +3.50	212.00	209.00	210.50	722,458
28 Jun 18	208.00000 -0.40	209.80	206.90	208.00	623,190
27 Jun 18	208.39999 +1.20	210.30	207.40	207.80	418,053
26 Jun 18	207.20000 +1.50	208.70	205.80	206.50	413,697
25 Jun 18	205.70000 -3.90	209.90	205.70	208.60	342,538
22 Jun 18	209.60001 +2.60	209.90	206.80	207.20	490,610
21 Jun 18	207.00000 -2.20	211.60	206.40	209.90	508,479
20 Jun 18	209.20000 +1.50	211.00	207.80	208.80	583,073
19 Jun 18	207.70000 -1.10	209.00	206.10	206.70	581,665
18 Jun 18	208.80000 -3.50	212.40	207.10	212.10	552,056
15 Jun 18	212.30000 +1.20	214.40	211.40	212.50	1,048,170
14 Jun 18	211.10001 +1.30	212.00	205.50	208.70	852,568
13 Jun 18	209.80000 +2.80	210.20	206.80	207.40	548,967
12 Jun 18	207.00000 -1.00	208.90	206.70	208.80	438,990
11 Jun 18	208.00000 +1.90	208.70	206.10	207.00	475,853
08 Jun 18	206.10001 +2.00	206.90	202.00	202.60	514,536
07 Jun 18	204.10001 +0.10	205.80	202.40	205.40	556,198
06 Jun 18	204.00000 -5.20	209.20	203.00	208.90	735,999
05 Jun 18	209.20000 +0.70	210.80	208.10	208.60	411,055
04 Jun 18	208.50000 +1.70	209.50	207.00	207.60	324,470
01 Jun 18	206.80000 +1.20	207.60	205.40	207.10	605,509
31 May 18	205.60001 -1.70	209.80	204.50	208.40	776,361
30 May 18	207.30000 +0.20	208.20	205.30	207.70	514,567
29 May 18	207.10001 -0.90	209.00	205.10	206.80	829,922
28 May 18	208.00000 +0.90	209.30	207.20	208.00	410,597
25 May 18	207.10001 +0.90	208.50	206.00	206.80	893,521
24 May 18	206.20000 -0.60	210.20	205.50	207.50	689,168
23 May 18	206.80000 +1.50	206.80	204.10	205.00	822,649
22 May 18	205.30000 -0.50	206.80	203.80	205.60	541,377
21 May 18	205.80000 +1.10	206.60	204.90	204.90	244,947
18 May 18	204.70000 +1.30	206.40	203.20	203.30	975,800
17 May 18	203.39999 +0.70	203.70	202.00	202.00	458,453
16 May 18	202.70000 +0.20	202.80	201.10	201.90	353,938
15 May 18	202.50000 +0.80	202.80	199.75	201.00	429,324
14 May 18	201.70000 +1.40	202.00	199.85	200.00	360,913
11 May 18	200.30000 -1.10	201.70	199.45	201.50	325,333
10 May 18	201.39999 +0.30	201.80	199.85	200.40	245,161
09 May 18	201.10001 +1.10	201.10	198.60	199.35	423,987
08 May 18	200.00000 +1.85	200.70	198.10	198.35	559,564
07 May 18	198.14999 -0.85	198.90	197.25	198.30	310,200
04 May 18	199.00000 +3.10	199.00	196.00	196.00	729,246
03 May 18	195.89999 +0.40	196.05	194.15	195.00	736,791
02 May 18	195.50000 -3.35	199.00	195.05	198.95	957,818
30 Apr 18	198.85001 +1.95	199.30	194.00	195.00	1,129,468
27 Apr 18	196.89999 +4.35	196.90	191.85	192.00	891,173
26 Apr 18	192.55000 +2.25	192.55	188.95	190.25	752,587
25 Apr 18	190.30000 -2.05	190.65	188.40	188.90	796,280
24 Apr 18	192.35001 +1.20	193.35	191.00	191.00	784,034
23 Apr 18	191.14999 -0.25	191.45	188.55	190.00	531,987
20 Apr 18	191.39999 +1.30	191.65	189.10	190.10	620,454
19 Apr 18	190.10001 -1.45	191.40	189.50	190.20	481,261
18 Apr 18	191.55000 -2.20	193.85	190.30	193.45	675,303
17 Apr 18	193.75000 +2.20	193.85	191.20	191.85	651,062
16 Apr 18	191.55000 +0.40	191.80	190.50	191.00	390,728
13 Apr 18	191.14999 +0.45	193.95	188.30	193.70	738,370
12 Apr 18	190.70000 +0.05	190.90	189.00	190.60	567,641
11 Apr 18	190.64999 -0.95	192.05	190.40	192.00	500,938
10 Apr 18	191.60001 +1.35	192.40	189.50	191.50	578,140
09 Apr 18	190.25000 +0.00	191.75	189.45	190.20	466,130
06 Apr 18	190.25000 -0.25	191.20	188.05	189.80	680,286
05 Apr 18	190.50000 +3.75	190.80	186.80	188.00	857,102
04 Apr 18	186.75000 +3.35	186.75	182.05	184.05	912,835
03 Apr 18	183.39999 +0.05	184.70	182.35	183.85	649,933
29 Mar 18	183.35001 +1.30	184.50	180.70	182.70	651,512
28 Mar 18	182.05000 +6.60	182.05	174.40	174.65	846,910
27 Mar 18	175.45000 +0.75	177.00	174.85	177.00	567,815
26 Mar 18	174.70000 -1.25	177.10	173.50	176.45	582,439
23 Mar 18	175.95000 -3.60	178.30	175.40	177.75	679,806
22 Mar 18	179.55000 -0.80	181.35	177.70	179.20	653,810
21 Mar 18	180.35001 -1.30	182.20	179.30	181.80	391,588
20 Mar 18	181.64999 +0.55	181.85	178.80	181.20	545,491
19 Mar 18	181.10001 +1.05	181.95	177.70	179.35	605,663
16 Mar 18	180.05000 +0.30	181.10	178.85	180.00	1,295,080
15 Mar 18	179.75000 -0.15	181.00	177.95	181.00	555,424
14 Mar 18	179.89999 +0.05	181.35	179.35	179.70	421,519
13 Mar 18	179.85001 -1.95	182.30	178.90	181.55	542,960
12 Mar 18	181.80000 +0.15	182.85	180.85	182.80	429,874
09 Mar 18	181.64999 +1.25	182.85	178.95	180.00	580,322
08 Mar 18	180.39999 +4.85	181.00	174.85	175.00	683,758
07 Mar 18	175.55000 +1.35	175.70	173.65	174.00	471,110
06 Mar 18	174.20000 -0.75	175.70	173.75	175.55	472,256
05 Mar 18	174.95000 +3.85	175.40	170.50	171.20	574,030
02 Mar 18	171.10001 -2.20	173.55	170.70	172.80	737,027
01 Mar 18	173.30000 -3.75	176.95	172.75	176.55	773,820
28 Feb 18	177.05000 -0.45	178.70	176.70	176.70	513,735
27 Feb 18	177.50000 -3.00	181.40	176.75	181.30	536,067
26 Feb 18	180.50000 +1.80	181.60	179.60	180.00	447,522
23 Feb 18	178.70000 +3.25	178.80	174.60	176.15	591,522
22 Feb 18	175.45000 +1.05	175.95	172.35	173.20	523,726
21 Feb 18	174.39999 -1.20	175.45	172.90	175.10	517,173
20 Feb 18	175.60001 +0.10	176.40	175.00	175.20	466,363
19 Feb 18	175.50000 -1.30	177.50	175.00	177.00	393,048
16 Feb 18	176.80000 +2.10	177.45	175.15	175.40	705,630
15 Feb 18	174.70000 -0.60	176.50	172.90	176.50	953,963
14 Feb 18	175.30000 +0.30	176.60	173.30	175.85	817,862
13 Feb 18	175.00000 -1.40	176.55	174.50	176.30	674,603
12 Feb 18	176.39999 +4.05	177.30	173.15	174.00	1,083,325
09 Feb 18	172.35001 +0.55	176.75	171.15	174.25	1,400,325
08 Feb 18	171.80000 -3.80	175.20	170.85	173.50	842,071
07 Feb 18	175.60001 +3.65	176.20	172.80	174.00	860,814
06 Feb 18	171.95000 -5.05	176.15	170.30	173.00	1,477,172
05 Feb 18	177.00000 -3.65	179.30	176.55	179.10	698,332
02 Feb 18	180.64999 -0.65	182.10	179.35	180.70	835,145
01 Feb 18	181.30000 -1.80	184.30	181.00	184.00	596,839
31 Jan 18	183.10001 +0.90	184.50	182.15	183.00	547,559
30 Jan 18	182.20000 -0.20	183.00	181.50	182.00	592,335
29 Jan 18	182.39999 -0.20	182.80	181.75	182.45	332,711
26 Jan 18	182.60001 +0.80	183.80	182.50	182.80	484,978
25 Jan 18	181.80000 -2.30	185.80	180.90	184.40	764,531
24 Jan 18	184.10001 -2.15	186.10	184.10	185.85	433,502
23 Jan 18	186.25000 +0.70	186.95	185.60	186.95	370,255
22 Jan 18	185.55000 -0.25	186.25	184.75	185.30	475,748
19 Jan 18	185.80000 +2.40	185.95	183.40	183.45	527,077
18 Jan 18	183.39999 -1.00	185.05	181.95	184.60	560,051
17 Jan 18	184.39999 +0.35	186.00	183.05	183.05	388,263
16 Jan 18	184.05000 -0.40	185.60	183.70	185.30	429,400
15 Jan 18	184.45000 +0.40	185.65	183.45	183.95	350,373
12 Jan 18	184.05000 -0.60	184.80	183.60	184.45	487,323
11 Jan 18	184.64999 -2.25	187.80	184.65	187.15	516,825
10 Jan 18	186.89999 -1.40	188.45	185.60	187.70	641,340
09 Jan 18	188.30000 +1.55	188.85	186.50	186.50	535,998
08 Jan 18	186.75000 -0.15	187.10	185.85	186.50	410,709
05 Jan 18	186.89999 +2.40	187.05	184.60	184.60	394,947
04 Jan 18	184.50000 +1.65	185.10	182.90	183.45	482,967
03 Jan 18	182.85001 +0.70	183.60	181.50	181.85	493,920
02 Jan 18	182.14999 -2.80	184.90	181.40	184.80	527,426
29 Dec 17	184.95000 -0.80	186.45	184.95	185.75	319,592
28 Dec 17	185.75000 -1.85	187.90	185.25	187.70	290,330
27 Dec 17	187.60001 +0.80	188.20	186.30	186.55	237,259
22 Dec 17	186.80000 -1.30	188.60	186.10	187.75	356,697
21 Dec 17	188.10001 +1.25	188.10	185.30	186.85	447,629
20 Dec 17	186.85001 -2.00	188.80	186.30	188.80	405,595
19 Dec 17	188.85001 -1.55	190.75	188.65	189.80	421,707
18 Dec 17	190.39999 +3.15	190.80	188.15	188.60	545,884
15 Dec 17	187.25000 +0.80	187.40	185.50	186.40	1,089,661
14 Dec 17	186.45000 -1.65	188.90	186.45	188.70	567,336
13 Dec 17	188.10001 -1.55	189.80	187.95	189.65	411,820
12 Dec 17	189.64999 +1.30	189.65	187.50	189.30	401,549
11 Dec 17	188.35001 -0.05	190.70	188.35	190.00	691,465
08 Dec 17	188.39999 -0.40	189.55	186.50	189.55	665,147
07 Dec 17	188.80000 +0.90	188.85	187.30	187.75	374,809
06 Dec 17	187.89999 -0.60	188.55	186.40	187.50	664,810
05 Dec 17	188.50000 +1.25	189.25	186.40	187.00	488,156
04 Dec 17	187.25000 +2.65	187.30	184.10	185.65	434,580
01 Dec 17	184.60001 -1.20	186.70	184.05	186.50	681,927
30 Nov 17	185.80000 -1.15	188.50	185.80	187.40	749,518
29 Nov 17	186.95000 -0.15	188.55	186.45	188.45	469,264
28 Nov 17	187.10001 +1.25	187.80	185.60	185.90	465,151
27 Nov 17	185.85001 -1.35	187.20	185.85	186.70	403,511
24 Nov 17	187.20000 +0.50	189.10	186.80	187.30	328,526
23 Nov 17	186.70000 +0.70	187.50	185.05	185.05	300,111
22 Nov 17	186.00000 -1.00	188.40	185.70	186.80	411,032
21 Nov 17	187.00000 +0.30	187.50	185.80	186.90	441,242
20 Nov 17	186.70000 +1.30	186.95	184.85	185.10	380,836
17 Nov 17	185.39999 -0.75	187.00	185.00	186.45	501,751
16 Nov 17	186.14999 +1.90	186.75	184.70	185.10	532,024
15 Nov 17	184.25000 +0.15	184.95	182.95	183.00	635,083
14 Nov 17	184.10001 -1.30	185.45	183.40	185.20	483,605
13 Nov 17	185.39999 -0.80	187.30	183.85	186.30	477,420
10 Nov 17	186.20000 -1.90	187.00	184.10	184.20	712,623
09 Nov 17	188.10001 -1.60	190.20	187.70	189.95	538,418
08 Nov 17	189.70000 +0.15	191.50	189.10	190.15	568,697
07 Nov 17	189.55000 -2.55	192.90	188.85	192.90	599,158
06 Nov 17	192.10001 -0.50	193.20	191.60	192.10	640,470
03 Nov 17	192.60001 +0.15	194.95	190.25	194.75	542,960
02 Nov 17	192.45000 -1.15	194.00	191.45	193.55	373,565
01 Nov 17	193.60001 +2.55	194.30	191.15	191.25	730,055
31 Oct 17	191.05000 +1.05	191.55	189.80	190.75	448,502
30 Oct 17	190.00000 -0.20	190.10	188.50	190.00	380,331
27 Oct 17	190.20000 +2.30	191.55	188.65	188.95	693,877
26 Oct 17	187.89999 +5.00	188.55	183.50	183.70	824,378
25 Oct 17	182.89999 -1.40	184.95	182.50	183.70	514,356
24 Oct 17	184.30000 -1.05	185.65	184.30	184.85	422,025
23 Oct 17	185.35001 -0.20	186.80	185.00	185.35	354,437
20 Oct 17	185.55000 -1.35	187.40	185.05	187.05	639,419
19 Oct 17	186.89999 -2.60	187.40	185.70	186.40	680,353
18 Oct 17	189.50000 +1.30	189.90	187.45	188.20	323,468
17 Oct 17	188.20000 -1.10	189.95	188.05	189.75	481,223
16 Oct 17	189.30000 +0.80	189.85	188.10	188.20	485,073
13 Oct 17	188.50000 +0.70	188.80	187.00	188.00	434,315
12 Oct 17	187.80000 +2.30	187.80	185.20	185.75	522,505
11 Oct 17	185.50000 +1.10	185.50	183.80	185.00	432,107
10 Oct 17	184.39999 +2.20	184.65	182.20	182.55	564,322
09 Oct 17	182.20000 +1.45	182.20	180.55	180.80	345,809
06 Oct 17	180.75000 -2.00	182.60	180.15	182.45	457,329
05 Oct 17	182.75000 +1.50	182.75	181.20	181.70	346,866
04 Oct 17	181.25000 -0.65	182.50	181.25	181.50	428,982
03 Oct 17	181.89999 +0.65	182.30	180.40	181.30	276,732
02 Oct 17	181.25000 +1.35	181.35	179.20	180.00	412,135
29 Sep 17	179.89999 +2.00	179.90	178.10	178.10	769,942
28 Sep 17	177.89999 -0.10	177.90	176.35	177.50	626,713
27 Sep 17	178.00000 -3.05	181.15	177.75	180.90	859,908
26 Sep 17	181.05000 -0.80	182.50	179.75	182.50	674,121
25 Sep 17	181.85001 +0.90	182.65	179.90	181.05	527,792
22 Sep 17	180.95000 +4.35	188.50	180.75	188.00	1,549,467
21 Sep 17	176.60001 -1.70	178.75	176.15	178.70	461,995
20 Sep 17	178.30000 +0.80	178.45	177.10	177.65	378,067
19 Sep 17	177.50000 -1.50	178.60	177.15	178.15	408,813
18 Sep 17	179.00000 +0.10	179.60	178.25	179.10	274,820
15 Sep 17	178.89999 -0.50	179.95	178.25	179.45	1,363,091
14 Sep 17	179.39999 -0.80	180.60	179.30	180.20	448,093
13 Sep 17	180.20000 +0.30	180.25	178.90	179.90	530,905
12 Sep 17	179.89999 -0.80	180.95	179.50	180.80	372,689
11 Sep 17	180.70000 +2.10	180.90	179.15	179.30	418,845
08 Sep 17	178.60001 +0.25	178.75	177.50	177.90	333,064
07 Sep 17	178.35001 +0.65	179.00	177.65	178.55	543,212
06 Sep 17	177.70000 +0.85	177.85	175.35	175.85	436,083
05 Sep 17	176.85001 -0.45	178.55	176.35	177.45	466,392
04 Sep 17	177.30000 -0.65	177.85	176.55	176.90	317,800
01 Sep 17	177.95000 +0.60	178.75	177.45	177.75	495,002
31 Aug 17	177.35001 +1.10	178.45	176.15	177.00	569,717
30 Aug 17	176.25000 -0.25	177.20	176.15	177.10	323,221
29 Aug 17	176.50000 -0.80	177.05	175.30	175.85	543,408
28 Aug 17	177.30000 -0.75	178.35	175.80	177.05	337,866
25 Aug 17	178.05000 -1.85	180.05	177.85	179.55	410,176
24 Aug 17	179.89999 +1.65	180.40	178.30	178.65	720,466
23 Aug 17	178.25000 +1.10	179.05	176.85	176.85	706,711
22 Aug 17	177.14999 +2.15	177.25	175.50	175.65	485,201
21 Aug 17	175.00000 -0.40	175.30	173.70	174.55	320,487
18 Aug 17	175.39999 -0.90	175.55	173.40	175.00	661,885
17 Aug 17	176.30000 -0.10	177.50	176.05	176.35	437,250
16 Aug 17	176.39999 +1.10	176.95	175.35	175.70	374,986
15 Aug 17	175.30000 +0.15	176.50	174.65	175.70	279,280
14 Aug 17	175.14999 +1.55	175.60	173.45	174.00	360,603
11 Aug 17	173.60001 -0.10	174.95	172.55	173.15	607,128
10 Aug 17	173.70000 -1.90	175.95	172.95	175.50	660,722
09 Aug 17	175.60001 -0.90	175.80	173.90	175.50	565,242
08 Aug 17	176.50000 +0.45	177.40	175.10	175.70	374,895
07 Aug 17	176.05000 -0.50	177.00	175.20	176.55	334,489
04 Aug 17	176.55000 +1.45	177.35	174.45	174.50	441,256
03 Aug 17	175.10001 +0.15	176.15	173.75	174.60	660,823
02 Aug 17	174.95000 -0.95	176.30	174.80	175.80	550,994
01 Aug 17	175.89999 +0.80	176.80	174.00	176.75	700,825
31 Jul 17	175.10001 -0.95	176.45	174.90	175.80	689,795
28 Jul 17	176.05000 -5.00	178.00	174.10	178.00	1,302,350
27 Jul 17	181.05000 +0.25	182.40	180.00	180.15	605,504
26 Jul 17	180.80000 +0.60	182.30	180.00	180.05	460,782
25 Jul 17	180.20000 +0.50	181.90	179.00	179.15	533,187
24 Jul 17	179.70000 -1.20	182.05	179.20	181.90	526,798
21 Jul 17	180.89999 -3.70	185.50	179.85	184.40	788,264
20 Jul 17	184.60001 -0.65	186.25	183.70	185.70	623,991
19 Jul 17	185.25000 +1.75	185.25	183.95	184.55	360,681
18 Jul 17	183.50000 -0.75	185.60	183.50	184.20	652,437
17 Jul 17	184.25000 +0.10	185.05	183.90	184.00	422,725
14 Jul 17	184.14999 +1.05	184.85	182.80	183.70	365,448
13 Jul 17	183.10001 +1.10	183.95	181.05	182.00	445,968
12 Jul 17	182.00000 +2.90	183.30	179.45	180.00	639,003
11 Jul 17	179.10001 -0.95	180.00	178.80	179.85	412,126
10 Jul 17	180.05000 +0.70	180.95	178.30	179.85	319,678
07 Jul 17	179.35001 +0.80	179.55	178.10	179.05	433,384
06 Jul 17	178.55000 -2.95	181.45	177.70	181.35	987,687
05 Jul 17	181.50000 +0.15	181.95	180.50	181.05	517,119
04 Jul 17	181.35001 -1.60	182.15	181.35	182.15	393,742
03 Jul 17	182.95000 +0.55	183.40	182.00	183.20	467,542
30 Jun 17	182.39999 -1.05	184.95	182.20	184.45	836,029
29 Jun 17	183.45000 -6.75	191.00	183.05	190.80	809,420
28 Jun 17	190.20000 -1.00	192.05	189.40	190.95	601,818
27 Jun 17	191.20000 -4.15	194.95	191.20	194.95	633,717
26 Jun 17	195.35001 +7.25	197.15	192.00	192.00	1,152,037
23 Jun 17	188.10001 -1.50	189.35	187.45	189.10	349,491
22 Jun 17	189.60001 -0.40	190.00	188.65	189.80	472,378
21 Jun 17	190.00000 -1.25	191.05	188.35	191.05	549,201
20 Jun 17	191.25000 +0.35	192.90	191.25	191.65	460,963
19 Jun 17	190.89999 -0.10	193.10	190.90	192.25	452,092
16 Jun 17	191.00000 +2.70	191.00	188.75	188.80	1,145,316
15 Jun 17	188.30000 +0.20	188.50	186.60	187.55	788,853
14 Jun 17	188.10001 +0.75	189.70	187.60	188.05	513,222
13 Jun 17	187.35001 -0.15	188.15	186.85	188.15	479,715
12 Jun 17	187.50000 -2.55	189.60	187.20	189.40	724,256
09 Jun 17	190.05000 +1.75	191.30	188.60	189.00	525,672
08 Jun 17	188.30000 -1.95	191.05	188.20	190.15	592,160
07 Jun 17	190.25000 -1.00	192.75	189.30	190.45	563,255
06 Jun 17	191.25000 +0.05	192.30	190.25	190.85	523,811
05 Jun 17	191.20000 -1.70	192.95	191.00	192.45	278,242
02 Jun 17	192.89999 +1.95	193.35	191.45	192.40	572,037
01 Jun 17	190.95000 +0.50	192.05	190.40	190.55	533,897
31 May 17	190.45000 +0.85	191.80	189.35	189.40	821,229
30 May 17	189.60001 +0.20	189.60	187.35	188.80	530,548
29 May 17	189.39999 +0.30	189.40	188.05	188.65	227,702
26 May 17	189.10001 +0.40	189.10	187.35	188.00	519,515
25 May 17	188.70000 +0.45	189.65	188.10	189.00	302,330
24 May 17	188.25000 -0.45	188.95	186.90	187.65	448,903
23 May 17	188.70000 +1.20	188.75	187.00	187.35	487,662
22 May 17	187.50000 +0.40	187.85	186.65	186.95	386,671
19 May 17	187.10001 +1.50	187.35	185.40	185.95	875,654
18 May 17	185.60001 -2.55	189.65	184.70	188.75	1,051,420
17 May 17	188.14999 -1.80	190.10	187.45	189.15	616,931
16 May 17	189.95000 +0.05	191.05	188.85	190.35	543,555
15 May 17	189.89999 -0.15	190.25	189.15	190.00	345,446
12 May 17	190.05000 +0.90	190.05	188.20	189.15	452,150
11 May 17	189.14999 +0.20	190.05	188.30	189.10	605,077
10 May 17	188.95000 -0.55	189.50	187.20	188.75	643,455
09 May 17	189.50000 +1.60	189.65	187.60	188.00	534,321
08 May 17	187.89999 -0.65	188.90	187.20	188.70	619,756
05 May 17	188.55000 +1.80	188.90	186.20	186.45	680,887
04 May 17	186.75000 +2.20	186.75	184.45	184.90	550,012
03 May 17	184.55000 +0.10	184.80	183.80	184.80	335,586
02 May 17	184.45000 +1.60	184.45	182.80	182.90	521,428
28 Apr 17	182.85001 -2.95	183.85	182.40	183.00	848,406
27 Apr 17	185.80000 +0.45	186.40	184.25	185.00	720,889
26 Apr 17	185.35001 +0.70	185.80	183.55	184.25	644,013
25 Apr 17	184.64999 -0.90	186.20	184.55	185.90	615,645
24 Apr 17	185.55000 +4.75	185.85	183.60	185.00	1,302,253
21 Apr 17	180.80000 -0.95	181.55	179.30	181.15	923,412
20 Apr 17	181.75000 +0.35	183.00	180.65	180.70	749,589
19 Apr 17	181.39999 +1.30	181.95	179.95	180.10	928,554
18 Apr 17	180.10001 -0.95	182.25	180.05	182.00	774,787
13 Apr 17	181.05000 -0.90	182.10	180.75	182.10	623,284
12 Apr 17	181.95000 +0.95	182.00	180.85	181.10	442,256
11 Apr 17	181.00000 +0.10	181.45	180.05	180.40	541,314
10 Apr 17	180.89999 +0.20	181.15	178.90	179.55	464,870
07 Apr 17	180.70000 +1.35	180.70	178.45	179.25	478,166
06 Apr 17	179.35001 +0.50	179.75	177.80	178.15	460,965
05 Apr 17	178.85001 -1.45	180.00	178.65	179.95	475,263
04 Apr 17	180.30000 +0.80	180.75	179.50	179.80	394,484
03 Apr 17	179.50000 -0.65	180.70	179.20	180.00	410,484
31 Mar 17	180.14999 +1.10	180.15	177.60	178.65	706,089
30 Mar 17	179.05000 -0.75	179.70	178.45	179.45	473,301
29 Mar 17	179.80000 +1.10	180.15	177.55	179.60	480,597
28 Mar 17	178.70000 -0.80	179.50	178.00	179.50	434,879
27 Mar 17	179.50000 +1.65	179.50	176.35	176.60	546,422
24 Mar 17	177.85001 -0.65	179.05	177.00	178.10	478,901
23 Mar 17	178.50000 +0.20	179.05	176.50	178.05	426,038
22 Mar 17	178.30000 +0.90	179.60	176.65	177.00	663,903
21 Mar 17	177.39999 +0.50	177.75	176.25	177.10	516,500
20 Mar 17	176.89999 -0.55	178.35	176.55	176.55	423,874
17 Mar 17	177.45000 -0.30	177.50	176.30	177.15	927,301
16 Mar 17	177.75000 +0.45	178.00	176.60	177.40	477,284
15 Mar 17	177.30000 -0.25	177.75	176.90	177.60	424,839
14 Mar 17	177.55000 +1.10	177.70	176.15	176.80	481,090
13 Mar 17	176.45000 -0.90	177.20	176.45	177.20	455,479
10 Mar 17	177.35001 +0.95	177.95	176.20	177.00	643,934
09 Mar 17	176.39999 +1.30	176.40	173.90	174.50	715,477
08 Mar 17	175.10001 -0.40	175.65	174.50	174.85	609,714
07 Mar 17	175.50000 -0.80	176.85	175.10	176.00	524,289
06 Mar 17	176.30000 -0.15	176.50	175.45	176.05	542,579
03 Mar 17	176.45000 +0.40	176.70	175.60	176.10	543,852
02 Mar 17	176.05000 -0.55	176.20	174.05	176.00	693,973
01 Mar 17	176.60001 +1.05	177.25	176.10	176.75	721,117
28 Feb 17	175.55000 +0.25	176.05	173.85	175.95	614,893
27 Feb 17	175.30000 -0.25	177.20	175.10	176.45	498,571
24 Feb 17	175.55000 -1.35	177.25	174.80	177.00	666,000
23 Feb 17	176.89999 +0.40	177.00	175.10	176.00	613,702
22 Feb 17	176.50000 +3.05	176.50	172.50	172.80	975,577
21 Feb 17	173.45000 +0.80	173.55	171.85	171.85	631,626
20 Feb 17	172.64999 -3.45	175.00	172.05	175.00	711,588
17 Feb 17	176.10001 +4.25	176.10	170.40	171.10	1,352,434
16 Feb 17	171.85001 -1.95	173.00	170.35	173.00	756,058
15 Feb 17	173.80000 +1.25	174.15	172.45	172.90	651,118
14 Feb 17	172.55000 -1.15	174.05	172.55	172.90	741,034
13 Feb 17	173.70000 +3.60	174.15	170.65	170.90	885,205
10 Feb 17	170.10001 -3.90	173.45	169.15	171.55	856,511
09 Feb 17	174.00000 +0.65	174.00	172.35	173.40	531,297
08 Feb 17	173.35001 +1.85	173.65	171.00	172.55	566,869
07 Feb 17	171.50000 +1.30	172.45	170.20	170.40	378,083
06 Feb 17	170.20000 -0.85	171.50	169.30	171.05	430,337
03 Feb 17	171.05000 +0.45	172.35	170.60	170.85	442,246
02 Feb 17	170.60001 +1.70	171.40	167.75	168.10	553,937
01 Feb 17	168.89999 +0.55	170.35	168.50	169.30	696,908
31 Jan 17	168.35001 -2.65	171.05	168.35	170.75	785,192
30 Jan 17	171.00000 -0.30	171.30	169.25	170.60	454,571
27 Jan 17	171.30000 +0.00	172.15	171.15	171.85	442,644
26 Jan 17	171.30000 -0.25	171.95	170.45	171.95	543,734
25 Jan 17	171.55000 +0.25	172.75	171.40	172.00	464,029
24 Jan 17	171.30000 +0.15	171.90	170.45	171.00	489,465
23 Jan 17	171.14999 +1.10	171.45	168.85	169.70	555,723
20 Jan 17	170.05000 -0.45	171.35	169.20	170.55	743,067
19 Jan 17	170.50000 +0.95	170.70	168.90	170.00	650,960
18 Jan 17	169.55000 -0.05	171.35	169.05	170.65	502,085
17 Jan 17	169.60001 -1.20	170.70	169.05	170.55	673,821
16 Jan 17	170.80000 -0.65	171.75	169.70	170.00	445,578
13 Jan 17	171.45000 +1.05	171.45	170.25	170.65	790,644
12 Jan 17	170.39999 -1.45	171.50	170.05	171.35	542,769
11 Jan 17	171.85001 +0.80	173.35	170.40	173.00	547,265
10 Jan 17	171.05000 -0.30	172.55	169.70	171.65	419,500
09 Jan 17	171.35001 +1.10	171.65	169.40	170.70	344,763
06 Jan 17	170.25000 -0.05	170.25	168.90	170.00	482,102
05 Jan 17	170.30000 +0.45	170.30	168.45	169.65	440,092
04 Jan 17	169.85001 -0.30	170.75	169.15	170.75	594,894
03 Jan 17	170.14999 -3.30	174.00	170.15	173.95	690,394
02 Jan 17	173.45000 +0.05	173.60	171.95	172.65	165,897
30 Dec 16	173.39999 +0.80	173.40	171.70	172.85	410,465
29 Dec 16	172.60001 +0.20	172.95	171.70	171.90	256,725
28 Dec 16	172.39999 -0.30	172.80	171.40	172.15	367,579
27 Dec 16	172.70000 +0.15	172.90	172.05	172.20	179,616
23 Dec 16	172.55000 +1.05	173.10	171.30	171.70	348,012
22 Dec 16	171.50000 +0.95	171.50	169.70	170.25	331,059
21 Dec 16	170.55000 -0.35	171.25	169.60	170.65	428,896
20 Dec 16	170.89999 +0.90	171.00	169.45	170.00	503,395
19 Dec 16	170.00000 +0.90	170.00	168.60	169.15	484,303
16 Dec 16	169.10001 +1.25	170.00	167.05	167.80	1,333,913
15 Dec 16	167.85001 -0.40	169.70	165.65	168.20	818,604
14 Dec 16	168.25000 +0.20	169.05	165.65	167.30	533,478
13 Dec 16	168.05000 +1.80	168.45	165.95	166.30	659,906
12 Dec 16	166.25000 -0.95	167.25	165.40	166.90	612,124
09 Dec 16	167.20000 +4.60	168.40	162.70	162.95	901,391
08 Dec 16	162.60001 +0.45	163.65	161.65	163.15	588,326
07 Dec 16	162.14999 +1.35	163.10	161.10	162.95	680,818
06 Dec 16	160.80000 +1.70	161.25	158.45	159.50	532,378
05 Dec 16	159.10001 +0.25	161.65	158.60	158.95	478,283
02 Dec 16	158.85001 +0.25	159.25	156.85	158.30	466,687
01 Dec 16	158.60001 -2.45	160.45	157.90	160.45	790,271
30 Nov 16	161.05000 -0.10	164.00	161.05	161.25	777,050
29 Nov 16	161.14999 +1.15	161.75	160.25	161.35	575,615
28 Nov 16	160.00000 -1.85	162.05	160.00	161.95	392,143
25 Nov 16	161.85001 +1.65	162.25	160.20	160.30	348,617
24 Nov 16	160.20000 +0.50	161.35	159.30	160.30	329,604
23 Nov 16	159.70000 -0.20	161.50	159.70	159.95	958,821
22 Nov 16	159.89999 +0.55	160.70	159.65	160.00	491,698
21 Nov 16	159.35001 -0.05	160.20	158.40	160.15	466,961
18 Nov 16	159.39999 +1.85	159.70	157.65	158.30	819,613
17 Nov 16	157.55000 +0.25	158.05	156.55	157.55	515,595
16 Nov 16	157.30000 -0.60	158.85	156.75	158.70	489,531
15 Nov 16	157.89999 +0.90	159.50	157.35	157.80	580,091
14 Nov 16	157.00000 -0.15	160.25	156.80	158.50	688,517
11 Nov 16	157.14999 -1.80	160.35	156.50	159.35	929,184
10 Nov 16	158.95000 -4.95	164.80	157.65	164.80	1,081,367
09 Nov 16	163.89999 -2.80	164.50	160.55	162.15	950,880
08 Nov 16	166.70000 +1.25	166.95	164.75	165.20	442,531
07 Nov 16	165.45000 +0.35	166.45	164.95	166.20	599,652
04 Nov 16	165.10001 +3.50	170.00	163.95	170.00	1,123,177
03 Nov 16	161.60001 +0.00	163.50	161.10	161.10	734,397
02 Nov 16	161.60001 -1.50	162.90	161.55	162.25	543,944
01 Nov 16	163.10001 +0.05	165.00	162.60	163.85	447,745
31 Oct 16	163.05000 -2.95	165.60	163.05	165.35	600,581
28 Oct 16	166.00000 +0.20	166.20	164.10	165.00	354,619
27 Oct 16	165.80000 +0.45	167.20	164.70	164.95	424,356
26 Oct 16	165.35001 -0.30	166.35	164.40	165.70	482,785
25 Oct 16	165.64999 -0.70	167.50	165.20	166.95	383,447
24 Oct 16	166.35001 -0.85	168.25	166.05	167.60	393,595
21 Oct 16	167.20000 -0.35	168.60	166.70	167.65	549,129
20 Oct 16	167.55000 -0.75	168.95	166.50	168.70	436,086
19 Oct 16	168.30000 -0.20	169.60	168.00	169.00	498,484
18 Oct 16	168.50000 +2.15	168.65	167.10	167.10	583,899
17 Oct 16	166.35001 -1.55	167.35	166.00	167.20	493,593
14 Oct 16	167.89999 +5.15	169.35	164.95	165.00	878,972
13 Oct 16	162.75000 -0.80	162.80	160.70	162.50	666,036
12 Oct 16	163.55000 -0.50	164.05	162.65	164.00	435,527
11 Oct 16	164.05000 -0.65	166.30	163.75	164.95	502,654
10 Oct 16	164.70000 +1.45	165.05	162.70	163.50	493,791
07 Oct 16	163.25000 -1.50	165.10	163.15	164.85	566,090
06 Oct 16	164.75000 -1.45	167.00	164.55	166.60	536,090
05 Oct 16	166.20000 -4.15	168.85	166.05	168.85	487,257
04 Oct 16	170.35001 +2.10	170.65	168.40	168.40	549,128
03 Oct 16	168.25000 +0.15	168.75	167.40	167.50	343,323
30 Sep 16	168.10001 +0.45	168.60	164.85	166.25	580,712
29 Sep 16	167.64999 -0.80	169.90	167.20	169.55	354,474
28 Sep 16	168.45000 +0.90	169.60	167.75	168.45	382,823
27 Sep 16	167.55000 +0.90	168.65	166.90	167.90	433,051
26 Sep 16	166.64999 -2.35	168.20	166.30	168.10	456,439
23 Sep 16	169.00000 -0.70	170.00	168.55	169.00	353,632
22 Sep 16	169.70000 +3.60	170.25	166.90	167.40	665,852
21 Sep 16	166.10001 -0.25	167.65	165.50	167.30	411,406
20 Sep 16	166.35001 -0.25	167.60	165.85	166.15	349,360
19 Sep 16	166.60001 +2.00	166.85	165.35	165.45	369,424
16 Sep 16	164.60001 -1.40	166.50	163.95	165.65	1,199,279
15 Sep 16	166.00000 +1.10	166.35	164.45	164.80	539,885
14 Sep 16	164.89999 -0.60	166.65	164.80	166.40	490,803
13 Sep 16	165.50000 -1.75	168.80	165.45	168.10	401,265
12 Sep 16	167.25000 +0.10	167.55	164.30	165.10	600,442
09 Sep 16	167.14999 -3.30	170.35	166.60	170.00	594,766
08 Sep 16	170.45000 -3.05	173.75	170.30	173.15	508,928
07 Sep 16	173.50000 -0.25	174.20	172.80	172.95	456,485
06 Sep 16	173.75000 +0.00	174.30	172.45	173.90	421,185
05 Sep 16	173.75000 -0.80	175.55	173.70	175.00	338,506
02 Sep 16	174.55000 +5.90	174.65	169.00	169.20	539,730
01 Sep 16	168.64999 -0.70	170.30	167.75	168.90	549,285
31 Aug 16	169.35001 -1.80	171.35	169.35	170.75	430,305
30 Aug 16	171.14999 -0.35	173.05	170.95	172.00	438,630
29 Aug 16	171.50000 +0.20	171.50	169.30	170.80	202,720
26 Aug 16	171.30000 +0.65	172.10	169.40	170.50	287,862
25 Aug 16	170.64999 +0.00	171.00	168.90	169.95	341,392
24 Aug 16	170.64999 +0.00	171.35	169.10	170.00	436,195
23 Aug 16	170.64999 -0.30	172.70	170.55	171.70	523,241
22 Aug 16	170.95000 -0.75	173.50	170.35	172.00	289,139
19 Aug 16	171.70000 -1.00	172.80	170.80	172.40	425,531
18 Aug 16	172.70000 -1.10	174.85	172.15	174.70	391,948
17 Aug 16	173.80000 -0.75	175.55	173.65	175.00	316,867
16 Aug 16	174.55000 -1.15	175.90	174.15	175.05	379,577
15 Aug 16	175.70000 -0.05	177.25	175.60	176.15	293,508
12 Aug 16	175.75000 +0.15	176.30	175.10	175.65	257,481
11 Aug 16	175.60001 +2.60	175.80	173.50	173.50	332,573
10 Aug 16	173.00000 -1.10	173.95	172.60	173.15	267,989
09 Aug 16	174.10001 +3.00	174.10	171.15	171.35	319,190
08 Aug 16	171.10001 -0.85	172.05	170.65	172.00	319,671
05 Aug 16	171.95000 +1.35	172.45	170.00	170.95	384,075
04 Aug 16	170.60001 +1.25	170.70	167.70	170.45	540,100
03 Aug 16	169.35001 -0.90	170.80	168.50	170.65	385,269
02 Aug 16	170.25000 +0.00	170.90	169.15	169.70	588,698
01 Aug 16	170.25000 +0.00	170.90	168.50	170.90	483,474
29 Jul 16	170.25000 -4.70	171.30	166.10	170.05	1,337,589
28 Jul 16	174.95000 -1.25	176.15	173.35	173.95	422,818
27 Jul 16	176.20000 +0.40	177.90	175.10	176.15	574,287
26 Jul 16	175.80000 +0.60	176.60	174.80	174.80	366,794
25 Jul 16	175.20000 +0.65	176.50	174.40	175.00	380,110
22 Jul 16	174.55000 +1.20	174.55	171.70	172.70	300,358
21 Jul 16	173.35001 -1.15	174.85	172.40	174.30	428,533
20 Jul 16	174.50000 +2.55	174.50	172.20	172.70	464,617
19 Jul 16	171.95000 -1.90	173.40	171.75	173.10	411,351
18 Jul 16	173.85001 -0.55	175.00	172.80	174.25	344,415
15 Jul 16	174.39999 +0.40	174.40	172.95	173.55	403,551
14 Jul 16	174.00000 +0.30	174.95	173.00	174.50	475,428
13 Jul 16	173.70000 +0.25	174.15	171.85	172.40	538,682
12 Jul 16	173.45000 -0.65	174.70	172.85	174.05	506,322
11 Jul 16	174.10001 +1.30	174.15	172.40	173.25	340,748
08 Jul 16	172.80000 +0.45	173.40	169.95	171.80	560,430
07 Jul 16	172.35001 +1.30	173.75	171.35	171.95	496,772
06 Jul 16	171.05000 -2.30	174.05	170.30	171.80	699,159
05 Jul 16	173.35001 -0.05	173.50	171.25	172.10	645,195
04 Jul 16	173.39999 +0.95	174.25	172.80	173.00	410,909
01 Jul 16	172.45000 +0.45	173.85	170.95	172.75	573,943
30 Jun 16	172.00000 +2.00	172.35	168.50	168.50	843,401
29 Jun 16	170.00000 +4.65	170.10	165.90	166.60	752,905
28 Jun 16	165.35001 +2.55	168.10	164.85	165.95	878,342
27 Jun 16	162.80000 -1.50	166.45	162.00	162.45	1,122,001
24 Jun 16	164.30000 -6.35	169.10	155.20	157.55	2,354,039
23 Jun 16	170.64999 +2.15	172.70	168.20	168.85	640,192
22 Jun 16	168.50000 +1.10	169.80	167.20	168.25	496,027
21 Jun 16	167.39999 +2.15	168.00	164.20	165.55	499,392
20 Jun 16	165.25000 +3.90	166.30	163.10	163.85	648,439
17 Jun 16	161.35001 +0.20	163.10	160.05	162.60	1,162,890
16 Jun 16	161.14999 +0.45	161.55	158.10	159.00	612,736
15 Jun 16	160.70000 +2.00	162.40	159.30	159.85	714,402
14 Jun 16	158.70000 -2.70	160.70	158.70	159.80	811,330
13 Jun 16	161.39999 -2.00	164.05	161.40	162.05	551,269
10 Jun 16	163.39999 -3.45	166.95	162.80	166.20	603,849
09 Jun 16	166.85001 -1.75	168.30	166.15	168.05	452,339
08 Jun 16	168.60001 -0.20	168.60	166.85	168.15	474,760
07 Jun 16	168.80000 +0.70	169.95	167.55	168.00	686,697
06 Jun 16	168.10001 +0.00	168.90	167.25	167.30	264,451
03 Jun 16	168.10001 +0.35	169.35	166.60	168.00	490,008
02 Jun 16	167.75000 -0.50	168.65	166.40	168.25	482,556
01 Jun 16	168.25000 -0.65	169.90	167.95	168.80	662,792
31 May 16	168.89999 +1.45	169.00	167.10	167.40	840,791
30 May 16	167.45000 +0.55	167.65	165.80	166.35	224,754
27 May 16	166.89999 +1.15	166.95	165.15	165.65	415,878
26 May 16	165.75000 +0.95	166.10	164.10	164.20	400,869
25 May 16	164.80000 +0.60	166.45	164.20	164.65	508,339
24 May 16	164.20000 +4.10	164.80	158.80	159.55	663,885
23 May 16	160.10001 -0.55	160.85	158.65	160.85	340,848
20 May 16	160.64999 +2.45	161.25	159.35	159.80	790,604
19 May 16	158.20000 -1.65	159.45	156.65	158.80	547,703
18 May 16	159.85001 +1.90	159.90	156.70	156.75	508,789
17 May 16	157.95000 -1.10	160.95	156.90	160.00	515,317
16 May 16	159.05000 -0.50	159.15	156.90	158.20	199,760
13 May 16	159.55000 +1.25	160.05	156.40	157.30	486,289
12 May 16	158.30000 -0.90	160.70	156.70	158.40	477,277
11 May 16	159.20000 -1.60	160.50	158.40	160.30	382,550
10 May 16	160.80000 +0.45	163.25	160.45	160.90	467,614
09 May 16	160.35001 +2.60	161.35	158.20	159.00	383,944
06 May 16	157.75000 -0.90	158.75	155.95	157.80	506,857
05 May 16	158.64999 +1.35	159.55	157.45	157.70	363,399
04 May 16	157.30000 -0.50	159.60	156.95	157.45	685,957
03 May 16	157.80000 -0.80	158.75	155.65	157.90	678,869
02 May 16	158.60001 +0.15	159.70	158.10	158.15	386,688
29 Apr 16	158.45000 -7.40	162.90	157.95	162.90	867,439
28 Apr 16	165.85001 +1.05	165.85	162.50	164.15	824,867
27 Apr 16	164.80000 +1.95	164.90	163.00	163.20	626,725
26 Apr 16	162.85001 -0.65	165.95	162.00	164.60	576,325
25 Apr 16	163.50000 +0.05	164.30	161.95	163.15	572,245
22 Apr 16	163.45000 -1.70	165.75	162.45	165.15	431,029
21 Apr 16	165.14999 -2.95	168.30	163.65	167.95	715,321
20 Apr 16	168.10001 -0.40	168.30	166.65	167.00	726,267
19 Apr 16	168.50000 +8.05	169.45	166.35	166.40	1,425,672
18 Apr 16	160.45000 +1.80	160.90	156.45	156.45	686,011
15 Apr 16	158.64999 -0.95	159.75	157.55	157.95	642,766
14 Apr 16	159.60001 +1.95	160.20	156.75	157.65	627,233
13 Apr 16	157.64999 +3.15	158.20	156.25	156.45	632,444
12 Apr 16	154.50000 +0.55	154.90	151.70	154.30	439,980
11 Apr 16	153.95000 -0.75	155.35	152.45	154.00	335,711
08 Apr 16	154.70000 -0.45	155.95	154.05	155.50	420,327
07 Apr 16	155.14999 -1.00	156.35	154.35	155.90	571,141
06 Apr 16	156.14999 +1.95	156.15	153.25	154.90	721,635
05 Apr 16	154.20000 -1.40	154.80	153.35	154.50	484,214
04 Apr 16	155.60001 +0.90	156.95	153.85	154.45	470,951
01 Apr 16	154.70000 -2.75	155.80	151.30	155.45	772,742
31 Mar 16	157.45000 -3.25	159.80	157.15	159.65	793,103
30 Mar 16	160.70000 +3.10	161.50	158.05	158.10	932,550
29 Mar 16	157.60001 +0.90	157.85	156.40	156.50	852,628
24 Mar 16	156.70000 -1.30	157.45	156.45	156.80	981,452
23 Mar 16	158.00000 +3.45	158.35	154.90	154.90	990,640
22 Mar 16	154.55000 -1.85	155.25	152.10	154.90	782,175
21 Mar 16	156.39999 -2.65	158.25	155.75	158.05	615,758
18 Mar 16	159.05000 +3.60	159.15	154.40	155.70	1,709,954
17 Mar 16	155.45000 -0.05	156.40	152.75	156.25	980,179
16 Mar 16	155.50000 -2.15	158.65	155.35	158.40	649,269
15 Mar 16	157.64999 -0.25	157.95	156.75	157.15	487,879
14 Mar 16	157.89999 +1.65	158.60	156.60	157.45	613,272
11 Mar 16	156.25000 +2.75	157.65	155.00	156.00	615,552
10 Mar 16	153.50000 -3.55	162.20	153.50	156.95	1,136,725
09 Mar 16	157.05000 +2.25	157.85	154.70	155.25	687,785
08 Mar 16	154.80000 +0.90	155.20	151.20	152.90	606,003
07 Mar 16	153.89999 -1.80	155.45	153.35	155.10	441,320
04 Mar 16	155.70000 +2.50	157.75	153.05	153.80	692,529
03 Mar 16	153.20000 -2.55	155.70	151.85	155.25	904,156
02 Mar 16	155.75000 -3.20	158.55	154.65	158.50	1,076,647
01 Mar 16	158.95000 +2.95	159.00	154.90	155.95	591,586
29 Feb 16	156.00000 -0.65	156.30	152.85	155.10	980,748
26 Feb 16	156.64999 -0.20	160.40	156.65	158.45	724,854
25 Feb 16	156.85001 +2.60	158.15	155.35	155.75	617,380
24 Feb 16	154.25000 -2.35	156.95	153.10	156.90	795,582
23 Feb 16	156.60001 -0.50	157.60	155.45	156.00	651,036
22 Feb 16	157.10001 +2.45	157.90	155.45	155.45	661,644
19 Feb 16	154.64999 +1.10	154.65	152.45	153.55	936,454
18 Feb 16	153.55000 -1.50	155.85	153.25	155.85	1,173,985
17 Feb 16	155.05000 +0.70	155.75	154.30	154.60	1,132,941
16 Feb 16	154.35001 +0.70	156.70	153.65	154.25	921,568
15 Feb 16	153.64999 +3.50	154.25	150.75	152.05	1,014,038
12 Feb 16	150.14999 +3.45	151.50	148.20	151.10	1,614,541
11 Feb 16	146.70000 -4.30	148.70	146.20	148.50	1,026,387
10 Feb 16	151.00000 +3.05	152.85	147.65	149.35	1,016,077
09 Feb 16	147.95000 -2.10	152.35	147.10	151.15	1,133,285
08 Feb 16	150.05000 -3.15	154.00	149.25	154.00	895,232
05 Feb 16	153.20000 -0.80	155.60	152.45	154.00	745,292
04 Feb 16	154.00000 -0.10	155.65	153.00	155.50	1,075,554
03 Feb 16	154.10001 -2.30	157.05	153.20	156.75	711,570
02 Feb 16	156.39999 -1.05	157.30	155.05	157.00	509,691
01 Feb 16	157.45000 -0.10	158.25	155.95	158.20	497,793
29 Jan 16	157.55000 +4.75	157.55	154.00	155.05	757,534
28 Jan 16	152.80000 -1.45	154.10	150.65	153.40	658,149
27 Jan 16	154.25000 +1.70	154.25	151.30	151.80	465,928
26 Jan 16	152.55000 +0.45	152.90	148.80	149.70	557,573
25 Jan 16	152.10001 +1.60	152.70	151.00	151.45	677,029
22 Jan 16	150.50000 +4.35	151.25	147.55	148.45	900,380
21 Jan 16	146.14999 +1.85	147.45	144.15	144.35	1,088,100
20 Jan 16	144.30000 -4.90	146.50	142.65	146.30	1,161,940
19 Jan 16	149.20000 +2.90	150.35	148.15	149.10	630,259
18 Jan 16	146.30000 +0.50	147.05	144.55	145.30	540,070
15 Jan 16	145.80000 -2.05	147.35	144.45	146.85	1,256,949
14 Jan 16	147.85001 -3.15	149.25	146.25	149.15	825,400
13 Jan 16	151.00000 +0.80	153.30	150.45	153.00	673,162
12 Jan 16	150.20000 +1.70	151.65	147.90	148.35	779,277
11 Jan 16	148.50000 -1.10	152.00	148.40	149.50	710,053
08 Jan 16	149.60001 -1.25	151.60	149.60	150.60	1,114,553
07 Jan 16	150.85001 -0.45	151.60	147.60	148.00	1,180,024
06 Jan 16	151.30000 -0.20	151.85	149.50	151.05	737,208
05 Jan 16	151.50000 +0.60	152.65	148.55	152.40	685,509
04 Jan 16	150.89999 -4.40	153.55	149.75	152.55	886,496
31 Dec 15	155.30000 -2.05	157.80	155.25	157.00	127,355
30 Dec 15	157.35001 -0.80	158.60	156.75	157.45	318,072
29 Dec 15	158.14999 +3.35	158.15	155.85	155.85	426,106
28 Dec 15	154.80000 -1.90	157.25	154.80	157.00	265,179
24 Dec 15	156.70000 -0.40	156.75	155.55	156.70	72,485
23 Dec 15	157.10001 +3.15	157.95	155.55	156.15	514,789
22 Dec 15	153.95000 -1.15	155.85	152.50	155.85	592,977
21 Dec 15	155.10001 -2.65	159.60	155.10	157.30	601,585
18 Dec 15	157.75000 -3.10	160.45	156.75	159.35	1,258,622
17 Dec 15	160.85001 +2.90	163.40	160.65	162.70	767,732
16 Dec 15	157.95000 -0.45	159.10	157.05	158.25	711,443
15 Dec 15	158.39999 +6.40	158.55	152.95	153.35	1,038,549
14 Dec 15	152.00000 -2.45	157.30	152.00	154.45	670,777
11 Dec 15	154.45000 -1.95	156.80	153.70	155.95	653,145
10 Dec 15	156.39999 -1.05	157.35	154.65	156.30	674,489
09 Dec 15	157.45000 -2.40	161.35	157.35	161.30	603,331
08 Dec 15	159.85001 -3.35	164.85	159.30	163.30	755,060
07 Dec 15	163.20000 +3.95	164.50	160.00	160.75	584,331
04 Dec 15	159.25000 -2.05	160.65	157.75	160.65	1,119,177
03 Dec 15	161.30000 -7.25	171.85	160.70	168.10	1,531,389
02 Dec 15	168.55000 +1.50	169.75	167.35	167.70	390,080
01 Dec 15	167.05000 -0.55	168.75	166.35	168.00	519,853
30 Nov 15	167.60001 -1.15	170.10	167.05	168.05	614,125
27 Nov 15	168.75000 -0.30	170.00	167.35	168.10	292,972
26 Nov 15	169.05000 +0.50	170.90	168.30	168.40	388,417
25 Nov 15	168.55000 +3.65	169.60	165.15	165.25	521,258
24 Nov 15	164.89999 -3.55	168.30	162.65	168.15	592,281
23 Nov 15	168.45000 -0.30	169.30	166.10	168.00	520,977
20 Nov 15	168.75000 +1.25	169.20	166.70	168.45	569,267
19 Nov 15	167.50000 -0.45	169.30	167.00	169.20	627,342
18 Nov 15	167.95000 -2.85	169.90	167.85	169.40	612,929
17 Nov 15	170.80000 +4.65	171.00	166.95	167.25	692,124
16 Nov 15	166.14999 +0.25	166.40	163.75	164.55	487,567
13 Nov 15	165.89999 -1.90	167.50	164.40	167.40	693,963
12 Nov 15	167.80000 -2.05	170.95	167.25	169.90	581,329
11 Nov 15	169.85001 +4.70	170.00	167.00	167.00	756,500
10 Nov 15	165.14999 +0.45	166.40	163.20	165.95	574,650
09 Nov 15	164.70000 -2.30	167.35	164.55	167.25	546,745
06 Nov 15	167.00000 -1.90	168.90	165.60	168.90	785,692
05 Nov 15	168.89999 +2.80	169.40	166.15	166.60	632,393
04 Nov 15	166.10001 +0.50	168.15	165.05	166.45	687,722
03 Nov 15	165.60001 +0.45	165.60	164.20	164.85	777,956
02 Nov 15	165.14999 -0.90	166.95	163.95	164.65	791,907
30 Oct 15	166.05000 -7.95	169.90	164.70	169.00	1,566,970
29 Oct 15	174.00000 +2.30	174.50	171.45	173.15	865,063
28 Oct 15	171.70000 +0.60	173.20	171.15	172.00	638,510
27 Oct 15	171.10001 +0.10	171.85	169.70	170.95	677,452
26 Oct 15	171.00000 -2.60	172.80	170.35	172.60	1,046,368
23 Oct 15	173.60001 +2.60	175.35	171.85	172.55	1,082,689
22 Oct 15	171.00000 +5.35	171.60	164.95	165.25	831,461
21 Oct 15	165.64999 -1.90	167.60	164.90	167.25	827,345
20 Oct 15	167.55000 -0.85	169.00	166.70	168.45	595,670
19 Oct 15	168.39999 +2.35	168.55	165.80	165.80	487,420
16 Oct 15	166.05000 -0.85	167.15	164.90	167.15	665,526
15 Oct 15	166.89999 +2.75	167.25	165.20	165.80	669,674
14 Oct 15	164.14999 +0.05	165.85	162.55	163.60	809,609
13 Oct 15	164.10001 -1.05	165.45	163.25	165.35	814,071
12 Oct 15	165.14999 +1.15	165.90	163.60	164.70	594,009
09 Oct 15	164.00000 +1.95	164.55	161.95	163.50	876,495
08 Oct 15	162.05000 +1.10	162.55	160.15	160.15	871,653
07 Oct 15	160.95000 +0.25	161.75	160.15	160.90	972,618
06 Oct 15	160.70000 +0.40	161.95	159.30	159.75	676,273
05 Oct 15	160.30000 +4.75	161.05	157.40	158.45	821,507
02 Oct 15	155.55000 +2.80	156.15	152.15	154.10	1,292,841
01 Oct 15	152.75000 -2.30	157.25	152.50	157.00	853,373
30 Sep 15	155.05000 +6.25	156.30	151.75	151.75	1,147,870
29 Sep 15	148.80000 -0.95	149.95	146.80	147.45	680,951
28 Sep 15	149.75000 -2.15	152.20	149.30	151.35	911,940
25 Sep 15	151.89999 +8.00	152.50	146.05	146.45	1,264,338
24 Sep 15	143.89999 -1.55	146.80	142.35	146.55	1,125,481
23 Sep 15	145.45000 -0.10	147.50	144.70	145.95	746,500
22 Sep 15	145.55000 -4.65	150.15	145.10	149.95	580,891
21 Sep 15	150.20000 +3.45	150.65	147.00	147.05	620,009
18 Sep 15	146.75000 -3.75	150.00	145.95	149.55	1,506,497
17 Sep 15	150.50000 -0.10	151.50	149.90	151.25	472,916
16 Sep 15	150.60001 +3.85	151.55	147.40	148.00	790,799
15 Sep 15	146.75000 +2.80	147.35	144.05	144.40	763,478
14 Sep 15	143.95000 -1.35	147.15	143.95	145.40	614,370
11 Sep 15	145.30000 -0.55	146.80	144.40	146.55	707,857
10 Sep 15	145.85001 -2.75	148.30	145.40	147.95	602,970
09 Sep 15	148.60001 +1.70	150.95	148.55	150.10	684,414
08 Sep 15	146.89999 -0.30	149.40	146.90	148.25	611,912
07 Sep 15	147.20000 +1.45	148.45	146.40	147.25	473,524
04 Sep 15	145.75000 -5.15	149.10	145.00	148.90	1,583,860
03 Sep 15	150.89999 +0.25	153.55	150.80	152.65	1,146,951
02 Sep 15	150.64999 +0.90	152.00	148.75	150.60	582,832
01 Sep 15	149.75000 -2.95	150.35	147.55	149.70	833,935
31 Aug 15	152.70000 -0.10	153.05	150.85	151.20	468,714
28 Aug 15	152.80000 +0.00	153.25	150.85	153.10	579,964
27 Aug 15	152.80000 +4.35	153.35	149.95	152.80	1,036,305
26 Aug 15	148.45000 -4.35	150.65	146.80	150.00	1,791,845
25 Aug 15	152.80000 +6.45	154.05	147.65	149.20	1,589,836
24 Aug 15	146.35001 -7.85	152.00	140.40	149.30	2,068,201
21 Aug 15	154.20000 -4.50	159.60	154.20	156.55	842,430
20 Aug 15	158.70000 -3.45	162.30	158.40	162.00	744,471
19 Aug 15	162.14999 -3.35	165.05	162.15	164.50	480,308
18 Aug 15	165.50000 -1.10	166.90	165.05	165.95	348,027
17 Aug 15	166.60001 +0.35	169.15	164.10	167.70	501,961
14 Aug 15	166.25000 -1.65	168.85	165.35	168.25	440,460
13 Aug 15	167.89999 +3.30	168.95	166.40	166.45	723,518
12 Aug 15	164.60001 -9.05	171.90	164.10	171.15	1,257,743
11 Aug 15	173.64999 -4.40	177.70	173.50	177.50	797,459
10 Aug 15	178.05000 +1.10	178.70	176.90	177.65	360,245
07 Aug 15	176.95000 -1.20	177.80	176.20	177.70	395,707
06 Aug 15	178.14999 +0.15	178.95	177.30	177.75	633,211
05 Aug 15	178.00000 +2.55	178.40	175.45	176.00	723,479
04 Aug 15	175.45000 +0.85	175.55	173.40	174.50	460,573
03 Aug 15	174.60001 +4.25	175.35	169.60	169.60	768,711
31 Jul 15	170.35001 +0.00	172.90	168.65	169.10	856,951
30 Jul 15	170.35001 +0.45	171.15	168.75	171.00	576,781
29 Jul 15	169.89999 +2.15	170.35	167.05	168.15	864,520
28 Jul 15	167.75000 +1.60	168.60	166.50	167.05	443,415
27 Jul 15	166.14999 -3.25	169.45	165.90	168.65	555,397
24 Jul 15	169.39999 +0.35	171.50	168.90	168.95	505,017
23 Jul 15	169.05000 +0.15	170.65	167.95	170.45	381,006
22 Jul 15	168.89999 -1.25	170.55	168.50	169.45	558,541
21 Jul 15	170.14999 -2.30	173.20	169.85	173.10	497,490
20 Jul 15	172.45000 +2.10	173.60	170.80	171.00	484,839
17 Jul 15	170.35001 -0.70	171.90	169.85	171.45	572,433
16 Jul 15	171.05000 +1.45	172.30	169.80	170.00	691,518
15 Jul 15	169.60001 +0.70	169.80	167.20	168.30	525,991
14 Jul 15	168.89999 +2.30	168.90	166.60	167.00	522,204
13 Jul 15	166.60001 +1.95	168.30	165.20	167.75	721,586
10 Jul 15	164.64999 +4.90	165.15	162.65	163.75	859,863
09 Jul 15	159.75000 +4.15	160.40	155.95	156.45	697,232
08 Jul 15	155.60001 +1.65	156.35	153.90	154.15	737,568
07 Jul 15	153.95000 -1.95	156.70	153.80	155.90	776,968
06 Jul 15	155.89999 -2.45	158.60	154.50	155.00	788,245
03 Jul 15	158.35001 -1.00	160.05	157.65	159.05	428,076
02 Jul 15	159.35001 -1.50	162.20	158.95	161.05	566,744
01 Jul 15	160.85001 +0.85	163.40	158.10	159.30	1,048,642
30 Jun 15	160.00000 -1.95	163.15	159.65	161.85	1,101,763
29 Jun 15	161.95000 -6.70	165.40	160.55	161.95	1,102,544
26 Jun 15	168.64999 +1.20	170.05	166.00	166.30	623,951
25 Jun 15	167.45000 -1.55	169.65	165.05	166.15	910,521
24 Jun 15	169.00000 -0.70	170.30	167.70	170.15	603,707
23 Jun 15	169.70000 +1.50	170.90	168.55	170.00	814,896
22 Jun 15	168.20000 +6.40	168.65	164.50	165.50	965,452
19 Jun 15	161.80000 -1.95	165.40	161.20	164.20	1,707,362
18 Jun 15	163.75000 +1.40	164.10	160.25	161.80	643,990
17 Jun 15	162.35001 -2.60	165.85	161.15	165.80	576,125
16 Jun 15	164.95000 +1.75	165.60	161.40	162.25	603,665
15 Jun 15	163.20000 -2.45	165.25	162.85	164.30	565,144
12 Jun 15	165.64999 -3.10	169.05	164.30	168.50	537,981
11 Jun 15	168.75000 +0.95	170.75	166.45	167.20	627,971
10 Jun 15	167.80000 +3.10	168.65	163.55	164.45	718,122
09 Jun 15	164.70000 -1.15	165.95	163.25	165.30	674,609
08 Jun 15	165.85001 -0.80	167.70	165.55	166.65	456,314
05 Jun 15	166.64999 -3.35	169.55	166.45	169.20	534,080
04 Jun 15	170.00000 -0.55	171.80	166.30	169.30	550,210
03 Jun 15	170.55000 +0.90	173.05	169.10	170.00	515,293
02 Jun 15	169.64999 -3.95	175.20	169.65	175.20	759,698
01 Jun 15	173.60001 +1.65	174.90	172.20	173.10	468,356
29 May 15	171.95000 -4.55	177.00	171.70	176.75	952,178
28 May 15	176.50000 -1.15	177.40	175.10	177.00	437,271
27 May 15	177.64999 +4.05	178.00	173.65	174.75	689,281
26 May 15	173.60001 -0.60	175.95	172.85	174.70	802,118
25 May 15	174.20000 -0.60	174.80	173.25	174.50	193,783
22 May 15	174.80000 -0.10	175.00	173.45	175.00	451,300
21 May 15	174.89999 -0.10	174.95	173.05	174.15	437,881
20 May 15	175.00000 +0.20	175.00	172.80	174.00	527,595
19 May 15	174.80000 +5.00	175.00	169.80	170.00	830,429
18 May 15	169.80000 +1.40	169.80	166.15	168.00	519,835
15 May 15	168.39999 -1.75	171.50	167.55	170.50	662,580
14 May 15	170.14999 +3.90	170.30	164.90	165.65	513,972
13 May 15	166.25000 -2.00	170.20	165.65	168.35	530,918
12 May 15	168.25000 -1.90	169.10	165.95	169.10	582,948
11 May 15	170.14999 -3.30	172.20	169.55	171.40	628,496
08 May 15	173.45000 +4.85	173.55	168.85	170.05	662,614
07 May 15	168.60001 +0.85	169.60	165.25	167.15	964,900
06 May 15	167.75000 +1.05	168.60	165.35	166.10	830,548
05 May 15	166.70000 -6.65	172.65	166.40	170.00	1,111,922
04 May 15	173.35001 +2.90	174.30	170.65	172.45	567,817
30 Apr 15	170.45000 +1.25	172.00	167.25	169.00	900,945
29 Apr 15	169.20000 -4.80	175.90	169.20	174.05	820,080
28 Apr 15	174.00000 -5.25	178.75	172.45	178.45	752,047
27 Apr 15	179.25000 +3.50	179.55	173.35	175.50	709,393
24 Apr 15	175.75000 +0.75	176.65	174.00	175.40	509,431
23 Apr 15	175.00000 -2.10	178.35	173.10	177.70	842,944
22 Apr 15	177.10001 -1.05	179.05	175.25	178.10	594,842
21 Apr 15	178.14999 +0.95	181.30	177.60	178.45	795,543
20 Apr 15	177.20000 +0.90	177.20	175.05	175.15	710,302
17 Apr 15	176.30000 -2.45	179.25	175.75	178.45	871,584
16 Apr 15	178.75000 +0.65	179.00	175.80	177.50	681,541
15 Apr 15	178.10001 +0.50	179.05	177.35	178.30	547,329
14 Apr 15	177.60001 -1.05	178.50	176.25	178.30	621,440
13 Apr 15	178.64999 -0.30	178.90	177.15	178.15	610,608
10 Apr 15	178.95000 +3.00	178.95	175.75	176.10	579,074
09 Apr 15	175.95000 +1.90	175.95	174.30	174.80	579,083
08 Apr 15	174.05000 -1.10	174.85	172.55	173.85	602,539
07 Apr 15	175.14999 +2.45	175.70	172.35	174.60	462,511
02 Apr 15	172.70000 +1.40	173.20	171.40	171.80	358,262
01 Apr 15	171.30000 -0.05	173.25	169.35	170.40	650,002
31 Mar 15	171.35001 -1.20	173.85	171.15	172.00	825,185
30 Mar 15	172.55000 +0.40	174.25	171.10	172.00	586,466
27 Mar 15	172.14999 +3.15	172.35	169.30	169.85	822,331
26 Mar 15	169.00000 +0.05	169.00	165.40	167.50	753,317
25 Mar 15	168.95000 -2.45	171.10	168.35	170.75	562,794
24 Mar 15	171.39999 +0.25	173.10	170.80	171.15	707,685
23 Mar 15	171.14999 -0.95	172.55	169.35	172.45	549,612
20 Mar 15	172.10001 +1.85	172.60	170.10	170.10	1,051,530
19 Mar 15	170.25000 -0.70	172.00	168.95	170.95	710,309
18 Mar 15	170.95000 -1.55	172.30	169.75	171.20	975,649
17 Mar 15	172.50000 -0.80	174.25	171.50	173.20	690,887
16 Mar 15	173.30000 +1.55	173.60	171.55	171.80	642,940
13 Mar 15	171.75000 +2.70	171.75	168.95	169.25	644,393
12 Mar 15	169.05000 -0.65	170.30	168.50	169.30	573,573
11 Mar 15	169.70000 +4.90	170.00	165.45	165.90	1,006,589
10 Mar 15	164.80000 -0.50	165.60	163.90	164.70	624,121
09 Mar 15	165.30000 -0.30	165.45	163.25	164.65	618,031
06 Mar 15	165.60001 +0.85	165.85	164.20	164.35	659,532
05 Mar 15	164.75000 +1.45	164.90	163.45	163.65	775,649
04 Mar 15	163.30000 +2.20	163.30	160.00	161.60	684,737
03 Mar 15	161.10001 -1.00	163.45	160.55	161.50	545,506
02 Mar 15	162.10001 -0.15	162.90	160.75	162.85	615,748
27 Feb 15	162.25000 +1.05	162.25	159.40	161.00	732,689
26 Feb 15	161.20000 +1.75	161.40	158.45	159.60	645,209
25 Feb 15	159.45000 +0.15	159.80	158.55	159.00	557,318
24 Feb 15	159.30000 +0.55	159.80	157.45	159.00	706,353
23 Feb 15	158.75000 +1.15	159.00	157.20	158.00	560,015
20 Feb 15	157.60001 +0.50	158.00	155.80	156.75	1,086,755
19 Feb 15	157.10001 +1.65	157.15	154.40	154.80	860,374
18 Feb 15	155.45000 +0.05	155.80	154.45	155.00	872,706
17 Feb 15	155.39999 +0.90	155.55	153.10	154.50	772,836
16 Feb 15	154.50000 -1.55	155.55	154.15	155.45	812,377
13 Feb 15	156.05000 -1.85	162.70	152.05	161.45	1,788,034
12 Feb 15	157.89999 -0.50	159.20	156.60	158.70	880,975
11 Feb 15	158.39999 +0.85	158.90	156.55	156.60	636,353
10 Feb 15	157.55000 +1.60	158.45	155.15	155.45	698,965
09 Feb 15	155.95000 -1.65	157.05	155.05	156.40	1,126,302
06 Feb 15	157.60001 -0.40	158.40	156.50	157.55	603,523
05 Feb 15	158.00000 +0.05	158.50	156.60	156.65	620,831
04 Feb 15	157.95000 +2.20	157.95	154.90	155.40	740,077
03 Feb 15	155.75000 -1.95	159.00	155.60	158.30	1,014,191
02 Feb 15	157.70000 -1.35	160.55	156.85	159.00	822,202
30 Jan 15	159.05000 -1.15	159.85	157.05	159.60	1,065,091
29 Jan 15	160.20000 +3.20	160.20	155.90	155.90	865,294
28 Jan 15	157.00000 +0.70	157.05	154.50	156.50	855,806
27 Jan 15	156.30000 -2.35	159.40	155.25	158.20	957,886
26 Jan 15	158.64999 +3.00	158.65	154.75	155.00	893,390
23 Jan 15	155.64999 +5.40	155.80	150.55	150.90	1,162,617
22 Jan 15	150.25000 +0.45	150.60	147.50	149.25	1,212,603
21 Jan 15	149.80000 +1.10	149.80	146.45	148.85	1,064,740
20 Jan 15	148.70000 +1.95	148.70	145.60	147.15	792,656
19 Jan 15	146.75000 +0.10	148.10	145.95	146.60	617,314
16 Jan 15	146.64999 +0.55	148.85	144.95	145.00	1,278,931
15 Jan 15	146.10001 +4.50	146.40	138.05	142.65	1,360,985
14 Jan 15	141.60001 -1.05	143.20	140.35	140.50	820,209
13 Jan 15	142.64999 +1.75	144.10	140.10	140.40	727,470
12 Jan 15	140.89999 +3.10	141.55	138.20	138.20	854,154
09 Jan 15	137.80000 -2.00	140.30	137.10	139.30	732,982
08 Jan 15	139.80000 +4.90	139.95	136.00	136.45	872,938
07 Jan 15	134.89999 +0.75	135.90	133.40	135.00	653,133
06 Jan 15	134.14999 +0.00	135.75	133.95	134.45	760,714
05 Jan 15	134.14999 -3.25	139.20	134.00	136.00	888,302
02 Jan 15	137.39999 -1.90	140.00	136.70	139.10	494,248
31 Dec 14	139.30000 +1.15	139.40	138.50	138.50	124,168
30 Dec 14	138.14999 -2.00	140.40	138.15	139.55	373,973
29 Dec 14	140.14999 +1.80	140.15	137.85	138.00	439,237
24 Dec 14	138.35001 -1.50	139.80	137.70	139.65	128,252
23 Dec 14	139.85001 +1.50	139.85	138.05	138.90	511,984
22 Dec 14	138.35001 +0.70	139.45	137.45	137.50	534,302
19 Dec 14	137.64999 +0.20	138.90	135.20	137.70	1,264,902
18 Dec 14	137.45000 +3.95	137.45	134.00	135.55	979,932
17 Dec 14	133.50000 +1.40	134.15	130.60	131.50	1,193,902
16 Dec 14	132.10001 +2.00	132.20	127.70	131.05	1,419,951
15 Dec 14	130.10001 -3.00	134.20	129.85	132.80	778,081
12 Dec 14	133.10001 -2.30	135.25	132.85	134.75	871,640
11 Dec 14	135.39999 -0.70	136.55	134.85	135.60	637,379
10 Dec 14	136.10001 +0.20	138.05	135.75	136.85	686,640
09 Dec 14	135.89999 -2.40	138.00	135.30	137.15	905,292
08 Dec 14	138.30000 -0.80	139.00	137.90	138.55	411,071
05 Dec 14	139.10001 +3.50	139.10	136.70	137.20	821,623
04 Dec 14	135.60001 -2.30	138.85	135.40	137.70	1,043,572
03 Dec 14	137.89999 -0.15	138.80	137.65	137.70	519,450
02 Dec 14	138.05000 +0.80	138.55	137.10	137.75	628,713
01 Dec 14	137.25000 +0.05	137.80	136.85	137.00	563,831
28 Nov 14	137.20000 +0.90	137.60	135.75	136.75	613,380
27 Nov 14	136.30000 +1.55	136.60	134.70	134.70	528,865
26 Nov 14	134.75000 -0.05	135.40	134.35	134.55	467,574
25 Nov 14	134.80000 -0.65	136.10	134.00	135.40	1,071,368
24 Nov 14	135.45000 +0.00	135.70	134.30	135.00	749,327
21 Nov 14	135.45000 +2.30	136.05	132.60	133.45	1,224,908
20 Nov 14	133.14999 +0.55	133.55	132.25	132.60	1,071,505
19 Nov 14	132.60001 +0.45	132.85	131.75	131.75	515,530
18 Nov 14	132.14999 +0.80	132.30	131.25	131.50	593,596
17 Nov 14	131.35001 -0.30	131.90	129.95	130.40	552,563
14 Nov 14	131.64999 -0.15	132.35	130.65	132.10	814,814
13 Nov 14	131.80000 +2.85	131.95	129.35	129.85	1,016,144
12 Nov 14	128.95000 -1.05	129.90	128.45	129.55	836,153
11 Nov 14	130.00000 +1.95	130.05	128.30	128.50	786,644
10 Nov 14	128.05000 +1.35	128.10	126.50	126.60	630,963
07 Nov 14	126.70000 -0.65	127.80	125.65	127.80	744,346
06 Nov 14	127.35000 +1.95	128.05	124.75	125.00	1,159,569
05 Nov 14	125.40000 +2.85	125.70	123.70	123.85	923,522
04 Nov 14	122.55000 -1.55	123.90	120.40	120.40	1,654,061
03 Nov 14	124.10000 -1.00	125.25	123.75	124.70	664,769
31 Oct 14	125.10000 +2.90	125.55	123.35	123.95	1,112,232
30 Oct 14	122.20000 -0.15	122.80	119.95	122.70	960,411
29 Oct 14	122.35000 +0.25	123.05	121.65	122.85	833,361
28 Oct 14	122.10000 +2.05	123.10	120.95	121.00	909,876
27 Oct 14	120.05000 +0.35	121.30	119.45	121.00	593,175
24 Oct 14	119.70000 -1.05	120.55	119.50	120.25	493,488
23 Oct 14	120.75000 -0.15	121.15	117.95	120.00	948,201
22 Oct 14	120.90000 +0.05	121.10	119.80	120.50	803,745
21 Oct 14	120.85000 +1.35	121.70	118.85	119.15	955,658
20 Oct 14	119.50000 +0.15	120.35	118.65	119.85	843,471
17 Oct 14	119.35000 +1.00	119.90	117.55	118.00	1,249,277
16 Oct 14	118.35000 -0.90	120.40	117.05	119.65	1,357,229
15 Oct 14	119.25000 -2.50	121.95	119.00	121.55	1,295,502
14 Oct 14	121.75000 -0.75	121.95	120.90	121.75	818,399
13 Oct 14	122.50000 -0.50	122.75	121.25	122.00	768,912
10 Oct 14	123.00000 -0.50	124.05	122.30	123.00	914,498
09 Oct 14	123.50000 +1.10	124.80	123.10	124.80	1,036,426
08 Oct 14	122.40000 +0.70	122.55	121.20	121.50	945,580
07 Oct 14	121.70000 -2.25	123.85	121.70	123.85	913,834
06 Oct 14	123.95000 +0.70	124.95	123.75	124.00	533,073
03 Oct 14	123.25000 +0.70	123.60	122.20	123.15	627,914
02 Oct 14	122.55000 -2.10	125.00	122.55	124.35	815,280
01 Oct 14	124.65000 -1.05	126.25	124.20	125.80	534,880
30 Sep 14	125.70000 +1.30	126.00	124.55	125.00	835,333
29 Sep 14	124.40000 -0.45	125.15	123.30	124.90	667,288
26 Sep 14	124.85000 +0.95	125.40	123.50	124.20	582,111
25 Sep 14	123.90000 -1.85	126.00	123.55	126.00	644,360
24 Sep 14	125.75000 +1.85	126.05	123.70	124.25	666,950
23 Sep 14	123.90000 -2.15	126.25	123.55	126.25	685,438
22 Sep 14	126.05000 +0.40	126.25	125.20	125.70	578,278
19 Sep 14	125.65000 +0.70	126.90	125.60	125.95	1,480,193
18 Sep 14	124.95000 -0.05	125.50	124.35	125.50	749,020
17 Sep 14	125.00000 +0.10	126.00	125.00	125.65	585,641
16 Sep 14	124.90000 -0.50	125.95	124.75	125.30	448,448
15 Sep 14	125.40000 -0.35	126.25	124.80	125.65	446,620
12 Sep 14	125.75000 +0.70	126.15	124.50	125.55	413,681
11 Sep 14	125.05000 -0.85	126.35	124.10	126.05	622,181
10 Sep 14	125.90000 +0.40	126.10	125.00	125.20	512,828
09 Sep 14	125.50000 -1.70	126.10	123.75	124.60	1,232,069
08 Sep 14	127.20000 -1.30	128.45	125.95	128.30	668,194
05 Sep 14	128.50000 -1.50	130.25	127.95	130.10	743,924
04 Sep 14	130.00000 +2.15	130.25	127.45	127.65	958,451
03 Sep 14	127.85000 -0.20	129.80	127.80	128.60	801,617
02 Sep 14	128.05000 +1.25	128.80	126.85	127.30	560,322
01 Sep 14	126.80000 +0.80	127.55	125.90	126.15	555,661
29 Aug 14	126.00000 -0.65	127.90	125.75	127.25	1,301,249
28 Aug 14	126.65000 -0.85	127.25	126.35	126.95	500,041
27 Aug 14	127.50000 -1.10	128.35	126.75	128.00	531,035
26 Aug 14	128.60001 +1.20	128.60	126.55	127.10	647,512
25 Aug 14	127.40000 +2.60	127.50	125.65	126.30	457,349
22 Aug 14	124.80000 -0.85	125.70	124.15	125.50	435,616
21 Aug 14	125.65000 +0.65	125.90	124.75	125.25	447,669
20 Aug 14	125.00000 -0.40	125.65	124.10	125.15	403,669
19 Aug 14	125.40000 +0.05	125.85	124.55	125.65	468,192
18 Aug 14	125.35000 +1.00	126.25	124.65	125.45	460,993
15 Aug 14	124.35000 -1.25	126.85	123.95	126.00	716,028
14 Aug 14	125.60000 +0.75	125.95	123.55	124.20	636,366
13 Aug 14	124.85000 +0.95	125.20	123.95	124.55	624,842
12 Aug 14	123.90000 -1.20	124.60	123.20	124.60	664,861
11 Aug 14	125.10000 +0.60	125.45	124.20	125.15	576,924
08 Aug 14	124.50000 -1.05	125.20	123.75	124.35	848,627
07 Aug 14	125.55000 -0.90	126.50	124.55	126.40	875,979
06 Aug 14	126.45000 -0.65	127.05	125.20	126.60	449,060
05 Aug 14	127.10000 +2.95	127.70	124.75	125.45	777,039
04 Aug 14	124.15000 +0.05	125.05	123.90	124.60	547,724
01 Aug 14	124.10000 -2.30	127.60	123.35	126.80	929,244
31 Jul 14	126.40000 -1.65	127.85	125.25	127.70	694,236
30 Jul 14	128.05000 -0.20	128.95	127.30	128.50	509,804
29 Jul 14	128.25000 +0.60	129.05	127.05	127.95	432,320
28 Jul 14	127.65000 +0.75	128.45	126.65	127.45	470,874
25 Jul 14	126.90000 -2.20	129.00	126.40	129.00	610,418
24 Jul 14	129.10001 +0.45	129.15	127.15	128.35	543,394
23 Jul 14	128.64999 +0.40	129.25	127.80	127.90	444,149
22 Jul 14	128.25000 +1.25	128.55	126.30	127.30	512,067
21 Jul 14	127.00000 -0.10	127.00	125.90	126.90	445,423
18 Jul 14	127.10000 +1.25	127.40	125.20	125.50	611,621
17 Jul 14	125.85000 -1.05	127.35	125.65	126.20	499,146
16 Jul 14	126.90000 +1.55	127.30	125.75	125.75	531,327
15 Jul 14	125.35000 -1.50	126.85	125.35	126.45	609,602
14 Jul 14	126.85000 +0.95	127.10	125.90	125.95	419,997
11 Jul 14	125.90000 +0.60	126.35	125.20	125.65	442,489
10 Jul 14	125.30000 -0.95	126.05	124.85	125.85	551,961
09 Jul 14	126.25000 +1.60	126.40	124.60	125.45	662,135
08 Jul 14	124.65000 -0.75	125.70	124.65	125.70	533,190
07 Jul 14	125.40000 -1.60	126.85	125.30	126.85	399,302
04 Jul 14	127.00000 -0.25	127.45	126.45	127.30	420,243
03 Jul 14	127.25000 +1.65	127.35	125.20	125.30	594,782
02 Jul 14	125.60000 -0.30	126.30	125.40	125.90	459,693
01 Jul 14	125.90000 +0.05	126.05	124.55	125.50	630,119
30 Jun 14	125.85000 -0.05	126.55	125.35	126.00	620,399
27 Jun 14	125.90000 +0.10	126.10	125.25	125.80	402,837
26 Jun 14	125.80000 -1.05	126.90	125.40	126.90	569,292
25 Jun 14	126.85000 -1.05	127.50	126.85	127.35	629,810
24 Jun 14	127.90000 +0.40	128.30	127.30	127.90	416,781
23 Jun 14	127.50000 -1.85	129.00	127.45	129.00	640,914
20 Jun 14	129.35001 +1.15	129.85	128.00	128.25	1,142,584
19 Jun 14	128.20000 +0.75	129.30	127.95	128.50	819,925
18 Jun 14	127.45000 -0.15	128.00	127.05	127.80	387,355
17 Jun 14	127.60000 +0.60	128.45	126.90	127.05	514,160
16 Jun 14	127.00000 -1.20	128.30	126.80	127.70	689,174
13 Jun 14	128.20000 +0.05	128.70	127.85	127.85	493,226
12 Jun 14	128.14999 -0.45	128.85	128.00	128.60	463,871
11 Jun 14	128.60001 -0.45	129.80	128.60	129.10	637,963
10 Jun 14	129.05000 +1.45	129.05	127.30	128.00	519,736
09 Jun 14	127.60000 +0.55	127.85	126.70	127.40	384,096
06 Jun 14	127.05000 -0.80	128.40	126.90	128.40	656,466
05 Jun 14	127.85000 -0.10	129.55	127.40	127.85	610,861
04 Jun 14	127.95000 +0.10	128.60	127.45	128.00	365,660
03 Jun 14	127.85000 +0.60	128.30	127.05	127.25	427,649
02 Jun 14	127.25000 -0.75	128.20	127.00	127.70	576,584
30 May 14	128.00000 -1.05	129.15	127.70	128.85	598,098
29 May 14	129.05000 +1.55	129.20	127.20	127.20	362,829
28 May 14	127.50000 -1.10	128.05	127.20	127.85	565,360
27 May 14	128.60001 +0.15	128.90	127.40	128.00	415,347
26 May 14	128.45000 +0.35	128.50	127.70	128.10	252,407
23 May 14	128.10001 -0.35	128.25	127.20	128.25	322,804
22 May 14	128.45000 +0.00	128.65	127.55	128.35	462,093
21 May 14	128.45000 +0.35	129.50	127.25	127.35	601,129
20 May 14	128.10001 -1.00	129.40	127.35	128.70	730,472
19 May 14	129.10001 +0.10	129.40	128.00	128.10	682,183
16 May 14	129.00000 +1.50	129.65	127.00	127.80	905,436
15 May 14	127.50000 +0.60	128.75	126.35	126.90	975,903
14 May 14	126.90000 +0.40	127.45	126.05	126.20	449,798
13 May 14	126.50000 -0.25	126.75	125.55	126.35	624,405
12 May 14	126.75000 +0.20	127.30	126.05	126.25	689,905
09 May 14	126.55000 +0.50	126.75	124.85	124.85	661,496
08 May 14	126.05000 +1.75	126.05	124.15	124.45	810,662
07 May 14	124.30000 +0.65	124.60	123.15	123.50	677,246
06 May 14	123.65000 -0.25	124.25	123.25	123.70	533,210
05 May 14	123.90000 -0.20	124.50	123.60	123.85	758,626
02 May 14	124.10000 +0.10	124.85	123.80	124.00	717,480
30 Apr 14	124.00000 +2.00	124.60	121.50	121.50	1,107,129
29 Apr 14	122.00000 -1.25	122.05	120.05	121.00	756,331
28 Apr 14	123.25000 +1.10	123.75	122.20	122.70	552,152
25 Apr 14	122.15000 +0.30	123.15	121.20	121.20	561,149
24 Apr 14	121.85000 -0.20	122.35	120.75	122.20	503,408
23 Apr 14	122.05000 -0.15	122.60	121.45	121.75	506,692
22 Apr 14	122.20000 +0.85	122.65	121.50	121.90	596,579
17 Apr 14	121.35000 -0.75	122.25	120.60	122.15	583,989
16 Apr 14	122.10000 +0.10	123.10	121.40	122.90	662,980
15 Apr 14	122.00000 +1.30	124.45	121.25	121.30	1,567,225
14 Apr 14	120.70000 +3.25	121.30	117.40	117.40	1,232,834
11 Apr 14	117.45000 -0.65	117.95	116.35	117.75	745,333
10 Apr 14	118.10000 -0.25	119.15	117.90	118.60	783,759
09 Apr 14	118.35000 -0.05	119.20	118.00	118.95	608,517
08 Apr 14	118.40000 -0.30	119.00	118.00	118.55	642,191
07 Apr 14	118.70000 -0.85	119.35	118.35	119.00	493,612
04 Apr 14	119.55000 +0.45	120.00	118.75	119.50	549,835
03 Apr 14	119.10000 -0.45	119.70	118.60	119.45	556,652
02 Apr 14	119.55000 +0.30	119.75	117.90	119.25	605,218
01 Apr 14	119.25000 -0.45	120.05	118.80	119.70	541,593
31 Mar 14	119.70000 -0.25	120.55	119.70	120.35	756,882
28 Mar 14	119.95000 +1.25	120.20	118.85	119.05	590,159
27 Mar 14	118.70000 +0.50	118.95	117.75	117.95	552,421
26 Mar 14	118.20000 +1.30	118.65	116.45	116.50	654,745
25 Mar 14	116.90000 +1.70	117.45	115.70	115.90	665,746
24 Mar 14	115.20000 -0.20	115.75	114.55	115.00	646,657
21 Mar 14	115.40000 -0.95	116.80	115.05	116.30	954,698
20 Mar 14	116.35000 -0.40	116.35	115.15	115.85	670,611
19 Mar 14	116.75000 +0.05	116.90	115.90	116.50	607,859
18 Mar 14	116.70000 -0.25	117.65	115.65	116.45	917,088
17 Mar 14	116.95000 +0.15	117.65	115.95	116.35	582,252
14 Mar 14	116.80000 +0.30	117.20	115.20	115.35	1,213,713
13 Mar 14	116.50000 -2.15	118.85	116.30	118.65	787,179
12 Mar 14	118.65000 -1.65	119.95	117.70	119.70	806,404
11 Mar 14	120.30000 +0.20	121.10	119.55	120.60	459,122
10 Mar 14	120.10000 -0.40	121.50	120.00	120.50	518,454
07 Mar 14	120.50000 -1.00	122.40	120.10	121.30	739,531
06 Mar 14	121.50000 +0.00	122.05	121.05	121.55	632,665
05 Mar 14	121.50000 -1.70	122.60	121.20	122.35	749,475
04 Mar 14	123.20000 +2.50	123.40	121.35	122.00	763,193
03 Mar 14	120.70000 -2.05	122.65	120.50	122.00	1,148,619
28 Feb 14	122.75000 +0.15	123.15	122.05	122.50	665,600
27 Feb 14	122.60000 -0.95	124.25	122.50	123.95	715,138
26 Feb 14	123.55000 -1.65	125.60	123.35	125.45	841,464
25 Feb 14	125.20000 +1.95	125.55	123.05	123.10	972,633
24 Feb 14	123.25000 +1.20	123.50	122.05	122.15	509,276
21 Feb 14	122.05000 -0.50	123.10	121.70	122.85	541,378
20 Feb 14	122.55000 +0.45	122.65	121.10	121.25	684,395
19 Feb 14	122.10000 +0.20	122.85	121.60	122.00	712,783
18 Feb 14	121.90000 -0.40	122.70	120.80	122.25	1,065,350
17 Feb 14	122.30000 -0.65	123.70	121.75	123.70	751,363
14 Feb 14	122.95000 -0.50	123.70	122.20	123.45	764,156
13 Feb 14	123.45000 +0.40	123.80	122.00	123.10	915,502
12 Feb 14	123.05000 -1.75	125.70	122.85	125.65	1,299,989
11 Feb 14	124.80000 -4.20	134.75	123.10	134.70	3,734,034
10 Feb 14	129.00000 +5.50	129.95	127.85	128.20	1,921,956
07 Feb 14	123.50000 +0.00	124.05	122.25	123.35	646,319
06 Feb 14	123.50000 +2.65	124.15	120.80	121.00	984,965
05 Feb 14	120.85000 +0.10	121.75	120.25	120.65	585,966
04 Feb 14	120.75000 -1.05	121.90	120.15	121.60	581,099
03 Feb 14	121.80000 -0.20	123.90	121.80	122.35	706,018
31 Jan 14	122.00000 +0.90	123.30	119.75	121.85	986,599
30 Jan 14	121.10000 -0.60	121.40	119.25	121.10	861,435
29 Jan 14	121.70000 -1.60	124.15	120.70	124.00	879,837
28 Jan 14	123.30000 +0.20	124.00	122.10	123.00	748,007
27 Jan 14	123.10000 -1.80	125.45	122.75	125.15	687,695
24 Jan 14	124.90000 -2.20	127.50	124.60	127.25	747,439
23 Jan 14	127.10000 -0.65	129.20	126.35	127.35	904,931
22 Jan 14	127.75000 +2.10	127.85	126.05	126.20	666,415
21 Jan 14	125.65000 +1.35	126.15	123.85	124.10	511,211
20 Jan 14	124.30000 -0.85	125.55	123.40	125.10	573,064
17 Jan 14	125.15000 -0.60	126.60	125.00	125.50	851,537
16 Jan 14	125.75000 +3.15	127.25	121.85	122.40	1,517,854
15 Jan 14	122.60000 +0.15	123.05	121.60	122.65	654,588
14 Jan 14	122.45000 -0.40	122.75	121.20	122.05	440,461
13 Jan 14	122.85000 -0.60	123.85	122.00	123.65	513,925
10 Jan 14	123.45000 +1.30	124.30	122.90	123.70	730,808
09 Jan 14	122.15000 -1.60	123.80	121.80	123.75	650,384
08 Jan 14	123.75000 -2.35	126.05	122.55	126.05	1,157,200
07 Jan 14	126.10000 +0.70	126.20	124.70	125.15	532,888
06 Jan 14	125.40000 -1.15	126.95	125.05	126.00	544,557
03 Jan 14	126.55000 +0.95	126.90	125.40	125.70	370,403
02 Jan 14	125.60000 -2.10	128.45	125.50	128.15	399,606
31 Dec 13	127.70000 +0.85	127.70	126.45	126.60	87,798
30 Dec 13	126.85000 +0.30	127.20	125.70	126.85	316,127
27 Dec 13	126.55000 +1.65	126.55	125.20	125.95	506,068
24 Dec 13	124.90000 -0.30	125.00	124.15	124.75	98,846
23 Dec 13	125.20000 +0.15	126.10	124.45	125.55	406,487
20 Dec 13	125.05000 +0.00	125.10	124.15	124.50	1,271,208
19 Dec 13	125.05000 +1.25	125.40	123.65	124.00	959,120
18 Dec 13	123.80000 +0.45	124.20	123.50	123.50	699,427
17 Dec 13	123.35000 -2.20	125.55	122.95	125.25	721,560
16 Dec 13	125.55000 +1.55	125.70	123.50	123.90	707,020
13 Dec 13	124.00000 -0.25	125.15	123.30	124.20	622,930
12 Dec 13	124.25000 -1.10	125.40	124.00	124.95	659,364
11 Dec 13	125.35000 -0.80	127.40	125.35	126.20	762,026
10 Dec 13	126.15000 -1.10	127.75	126.15	127.25	691,322
09 Dec 13	127.25000 +0.45	127.50	125.50	127.00	668,204
06 Dec 13	126.80000 +4.45	127.20	122.60	123.20	1,320,343
05 Dec 13	122.35000 -1.45	123.95	122.30	123.50	716,813
04 Dec 13	123.80000 -0.30	124.50	122.70	123.75	805,246
03 Dec 13	124.10000 -1.15	125.85	124.10	125.45	753,306
02 Dec 13	125.25000 +2.10	125.65	123.25	123.25	901,449
29 Nov 13	123.15000 -0.70	124.05	123.05	123.60	457,607
28 Nov 13	123.85000 +0.00	124.00	123.00	123.55	335,767
27 Nov 13	123.85000 +0.35	124.25	122.80	123.90	655,369
26 Nov 13	123.50000 -1.30	124.85	123.50	124.85	613,027
25 Nov 13	124.80000 -0.10	125.75	124.50	125.75	502,556
22 Nov 13	124.90000 +0.10	125.90	124.35	125.40	444,356
21 Nov 13	124.80000 -0.75	125.35	123.75	124.75	454,116
20 Nov 13	125.55000 +0.65	126.50	124.50	125.10	459,770
19 Nov 13	124.90000 -0.95	125.45	123.80	125.25	546,475
18 Nov 13	125.85000 +0.50	126.10	123.20	124.50	641,358
15 Nov 13	125.35000 +0.10	125.35	124.10	124.35	744,261
14 Nov 13	125.25000 +2.40	125.40	124.25	124.50	684,808
13 Nov 13	122.85000 -1.20	124.25	122.50	123.70	556,858
12 Nov 13	124.05000 +0.15	124.70	123.40	124.20	553,336
11 Nov 13	123.90000 +0.05	124.40	120.80	121.00	451,692
08 Nov 13	123.85000 -0.15	124.10	122.55	123.75	621,760
07 Nov 13	124.00000 -0.40	125.50	123.20	124.45	679,501
06 Nov 13	124.40000 +0.75	125.50	123.50	124.20	514,432
05 Nov 13	123.65000 -1.30	125.40	123.15	125.10	530,069
04 Nov 13	124.95000 -0.15	126.00	124.65	125.20	360,439
01 Nov 13	125.10000 -1.05	125.65	124.35	125.35	370,009
31 Oct 13	126.15000 -1.25	126.20	124.10	125.00	1,109,866
30 Oct 13	127.40000 -1.35	129.00	126.85	128.80	451,016
29 Oct 13	128.75000 +0.25	130.00	128.05	128.45	367,872
28 Oct 13	128.50000 +0.85	128.80	127.50	128.10	278,197
25 Oct 13	127.65000 -0.25	127.85	126.55	127.05	334,976
24 Oct 13	127.90000 -1.05	129.40	127.65	129.40	422,283
23 Oct 13	128.95000 -0.30	130.30	128.30	128.95	413,929
22 Oct 13	129.25000 +2.20	130.60	127.15	127.30	660,827
21 Oct 13	127.05000 -0.45	127.70	126.55	127.70	302,552
18 Oct 13	127.50000 +4.40	127.70	125.20	125.65	861,337
17 Oct 13	123.10000 +0.95	124.30	121.80	122.05	558,959
16 Oct 13	122.15000 -1.90	122.20	120.50	121.10	925,613
15 Oct 13	124.05000 +0.80	124.30	123.20	123.45	458,058
14 Oct 13	123.25000 -2.30	125.45	122.50	125.45	680,736
11 Oct 13	125.55000 -0.55	126.35	125.10	126.30	383,251
10 Oct 13	126.10000 +1.85	126.10	124.45	125.30	524,668
09 Oct 13	124.25000 +0.45	125.10	123.85	124.05	514,518
08 Oct 13	123.80000 -0.95	124.95	123.80	124.65	388,994
07 Oct 13	124.75000 +0.40	125.05	122.45	123.95	448,319
04 Oct 13	124.35000 -0.35	126.30	124.35	125.00	431,493
03 Oct 13	124.70000 -1.00	126.60	124.55	125.70	331,371
02 Oct 13	125.70000 -1.90	127.00	125.25	126.85	467,140
01 Oct 13	127.60000 +0.65	127.85	125.65	127.00	499,281
30 Sep 13	126.95000 -0.70	127.80	126.45	127.00	471,759
27 Sep 13	127.65000 +0.30	127.95	126.85	127.60	320,103
26 Sep 13	127.35000 +0.05	127.65	126.60	127.05	338,123
25 Sep 13	127.30000 -1.45	128.40	126.55	128.35	434,517
24 Sep 13	128.75000 +0.35	129.80	128.20	129.40	503,908
23 Sep 13	128.39999 -1.05	129.80	128.00	129.55	446,116
20 Sep 13	129.45000 +1.00	129.75	127.50	127.65	884,377
19 Sep 13	128.45000 +1.35	129.55	127.50	128.00	550,917
18 Sep 13	127.10000 +0.40	127.55	125.90	127.10	356,700
17 Sep 13	126.70000 -0.20	127.60	125.85	126.10	409,563
16 Sep 13	126.90000 +2.35	126.95	124.80	125.40	473,268
13 Sep 13	124.55000 -0.20	126.25	124.40	124.80	556,089
12 Sep 13	124.75000 +0.05	125.00	124.15	124.55	368,741
11 Sep 13	124.70000 -1.10	125.75	123.80	125.25	418,230
10 Sep 13	125.80000 +1.00	126.10	125.00	125.95	471,842
09 Sep 13	124.80000 -0.95	126.50	123.80	125.95	368,369
06 Sep 13	125.75000 +0.75	126.00	123.60	125.15	575,031
05 Sep 13	125.00000 -0.55	126.00	123.95	125.60	465,351
04 Sep 13	125.55000 -1.15	127.35	124.75	127.10	481,283
03 Sep 13	126.70000 -1.50	129.20	126.20	129.15	615,732
02 Sep 13	128.20000 +1.95	129.45	127.70	128.65	555,094
30 Aug 13	126.25000 +3.85	130.00	126.00	128.00	1,196,123
29 Aug 13	122.40000 -0.50	123.55	121.00	123.55	500,979
28 Aug 13	122.90000 +0.45	123.25	121.00	122.20	705,729
27 Aug 13	122.45000 -3.25	126.30	122.45	125.20	598,239
26 Aug 13	125.70000 +0.10	125.90	124.80	125.45	238,473
23 Aug 13	125.60000 -1.85	127.35	125.15	127.35	391,148
22 Aug 13	127.45000 +1.85	127.90	125.40	125.70	430,059
21 Aug 13	125.60000 -0.05	126.40	124.95	125.85	346,772
20 Aug 13	125.65000 -1.35	126.80	125.05	126.65	627,298
19 Aug 13	127.00000 -2.45	130.35	126.45	130.20	810,825
16 Aug 13	129.45000 +0.50	130.10	128.85	129.00	493,878
15 Aug 13	128.95000 -0.25	129.85	127.70	129.15	281,851
14 Aug 13	129.20000 +0.60	130.00	128.25	128.90	328,977
13 Aug 13	128.60001 +1.60	129.75	127.40	127.55	667,973
12 Aug 13	127.00000 -0.25	127.75	125.70	127.55	270,627
09 Aug 13	127.25000 -0.60	128.10	126.45	128.10	357,802
08 Aug 13	127.85000 -0.45	128.65	126.55	128.25	383,857
07 Aug 13	128.30000 -0.55	128.85	127.40	128.85	358,933
06 Aug 13	128.85001 +1.20	130.20	127.90	127.90	478,405
05 Aug 13	127.65000 +0.45	128.05	127.25	127.45	266,929
02 Aug 13	127.20000 -0.65	128.05	126.60	128.00	435,234
01 Aug 13	127.85000 +1.90	128.50	126.05	126.80	534,343
31 Jul 13	125.95000 +0.20	126.70	125.20	125.45	544,224
30 Jul 13	125.75000 +0.75	126.25	123.95	125.25	541,718
29 Jul 13	125.00000 -0.35	126.95	124.45	125.40	550,125
26 Jul 13	125.35000 -0.20	127.20	124.90	126.30	368,719
25 Jul 13	125.55000 -1.80	127.55	125.05	127.50	517,778
24 Jul 13	127.35000 +0.45	128.00	126.25	126.95	397,237
23 Jul 13	126.90000 -0.50	127.90	126.60	127.50	347,785
22 Jul 13	127.40000 -1.10	128.90	127.00	128.75	389,993
19 Jul 13	128.50000 -0.50	128.85	127.40	128.80	469,447
18 Jul 13	129.00000 +1.00	129.00	126.85	127.35	497,516
17 Jul 13	128.00000 -0.80	128.55	123.40	125.50	933,016
16 Jul 13	128.80000 -2.05	131.00	128.35	131.00	452,094
15 Jul 13	130.85001 +1.20	130.95	129.70	130.00	334,268
12 Jul 13	129.64999 +0.20	130.95	129.45	130.00	403,939
11 Jul 13	129.45000 +0.40	130.20	128.80	130.00	491,868
10 Jul 13	129.05000 +0.35	129.80	127.75	128.45	353,788
09 Jul 13	128.70000 -0.25	129.60	128.50	128.95	415,278
08 Jul 13	128.95000 +2.25	129.65	126.65	126.65	466,110
05 Jul 13	126.70000 -2.20	129.25	126.60	129.00	487,009
04 Jul 13	128.89999 +3.35	128.90	126.25	126.25	595,768
03 Jul 13	125.55000 -1.45	126.35	124.15	125.95	665,118
02 Jul 13	127.00000 -1.20	128.40	126.55	128.40	387,422
01 Jul 13	128.20000 +1.95	128.80	126.15	126.60	498,197
28 Jun 13	126.25000 -0.20	127.05	125.60	126.70	649,646
27 Jun 13	126.45000 +1.00	127.75	124.75	124.95	518,291
26 Jun 13	125.45000 +2.75	125.80	122.10	122.35	653,382
25 Jun 13	122.70000 +1.70	123.20	120.75	122.80	554,087
24 Jun 13	121.00000 -1.50	122.90	120.15	122.25	766,506
21 Jun 13	122.50000 -1.20	125.85	122.50	125.50	981,270
20 Jun 13	123.70000 -3.90	125.30	123.65	124.35	822,818
19 Jun 13	127.60000 -0.50	128.50	126.35	128.00	411,894
18 Jun 13	128.10001 -0.45	128.65	127.10	127.95	441,434
17 Jun 13	128.55000 +3.25	129.00	125.50	125.50	616,773
14 Jun 13	125.30000 +0.75	126.50	123.80	125.40	393,025
13 Jun 13	124.55000 -1.10	124.85	122.60	123.90	559,372
12 Jun 13	125.65000 -0.10	127.20	125.45	125.80	460,627
11 Jun 13	125.75000 -1.40	126.75	124.15	126.40	544,013
10 Jun 13	127.15000 +0.15	128.00	126.30	126.55	380,896
07 Jun 13	127.00000 +2.05	127.25	123.60	125.10	610,108
06 Jun 13	124.95000 -0.70	127.60	124.85	125.10	573,652
05 Jun 13	125.65000 -3.65	129.00	125.65	128.65	772,726
04 Jun 13	129.30000 +0.90	130.95	128.80	129.35	406,026
03 Jun 13	128.39999 -1.95	131.25	127.85	130.35	732,720
31 May 13	130.35001 -3.25	133.95	130.35	133.95	738,640
30 May 13	133.60001 +1.05	134.25	131.60	132.55	353,205
29 May 13	132.55000 -3.55	135.95	132.40	135.00	506,783
28 May 13	136.10001 +1.65	137.65	134.55	135.10	559,422
27 May 13	134.45000 +1.50	134.60	133.50	133.70	280,767
24 May 13	132.95000 -0.80	134.70	131.80	134.15	660,565
23 May 13	133.75000 -2.55	134.90	133.35	134.00	692,064
22 May 13	136.30000 -0.30	137.50	134.50	136.55	546,979
21 May 13	136.60001 +1.25	136.60	134.70	135.35	480,841
20 May 13	135.35001 +0.35	135.35	133.75	135.35	385,569
17 May 13	135.00000 -1.65	136.00	133.60	135.50	1,317,370
16 May 13	136.64999 +0.75	137.10	135.60	135.75	581,979
15 May 13	135.89999 -0.10	136.00	134.55	135.55	449,679
14 May 13	136.00000 +1.85	136.00	134.65	134.65	658,050
13 May 13	134.14999 +0.10	135.10	133.80	133.80	489,556
10 May 13	134.05000 +0.55	134.75	132.95	133.60	531,331
09 May 13	133.50000 -0.10	134.10	133.10	133.85	342,965
08 May 13	133.60001 +1.50	133.85	132.05	132.80	403,886
07 May 13	132.10001 -3.90	134.75	130.80	134.70	881,741
06 May 13	136.00000 +0.40	136.60	135.05	135.70	376,195
03 May 13	135.60001 -0.45	136.65	133.90	136.35	948,830
02 May 13	136.05000 +0.65	137.85	135.35	135.60	753,913
30 Apr 13	135.39999 +1.20	136.05	134.55	135.35	831,136
29 Apr 13	134.20000 +3.75	134.40	131.70	131.75	745,285
26 Apr 13	130.45000 -0.55	131.50	128.80	130.30	467,070
25 Apr 13	131.00000 -1.85	133.60	130.25	132.95	739,499
24 Apr 13	132.85001 +2.05	133.35	128.90	130.30	854,373
23 Apr 13	130.80000 +5.50	130.80	125.35	125.90	1,033,731
22 Apr 13	125.30000 -1.10	127.00	124.00	127.00	537,489
19 Apr 13	126.40000 +5.25	126.75	123.65	124.55	1,115,544
18 Apr 13	121.15000 +0.25	122.65	120.30	121.15	654,675
17 Apr 13	120.90000 -0.75	122.70	120.45	122.05	859,819
16 Apr 13	121.65000 -1.65	123.30	121.40	122.20	500,637
15 Apr 13	123.30000 -0.15	123.75	121.65	122.85	418,869
12 Apr 13	123.45000 -0.95	124.90	122.85	123.60	510,255
11 Apr 13	124.40000 +0.55	125.10	123.15	123.15	436,540
10 Apr 13	123.85000 +2.30	124.35	121.60	122.30	576,401
09 Apr 13	121.55000 -2.40	125.10	120.90	124.40	607,575
08 Apr 13	123.95000 +2.40	125.80	121.90	122.20	600,302
05 Apr 13	121.55000 -2.55	123.95	120.95	123.85	874,699
04 Apr 13	124.10000 -3.20	127.75	124.10	127.75	793,147
03 Apr 13	127.30000 +0.05	130.00	127.00	127.15	1,198,919
02 Apr 13	127.25000 +3.55	127.55	123.00	123.00	1,034,648
28 Mar 13	123.70000 +3.05	124.40	121.20	121.25	950,521
27 Mar 13	120.65000 -0.60	121.60	118.95	121.05	732,862
26 Mar 13	121.25000 -0.70	122.25	120.55	121.55	655,101
25 Mar 13	121.95000 +1.65	123.70	121.45	121.55	926,968
22 Mar 13	120.30000 -0.05	121.00	119.20	119.80	528,635
21 Mar 13	120.35000 -2.85	122.85	119.25	122.75	780,882
20 Mar 13	123.20000 +2.90	123.20	120.35	120.65	843,761
19 Mar 13	120.30000 -1.45	121.95	120.10	121.50	804,854
18 Mar 13	121.75000 +1.45	121.75	118.10	118.50	667,200
15 Mar 13	120.30000 -0.10	121.40	119.30	120.45	1,426,149
14 Mar 13	120.40000 +0.45	120.85	119.40	120.85	672,255
13 Mar 13	119.95000 +1.10	120.75	118.50	118.50	579,946
12 Mar 13	118.85000 -0.20	119.05	117.95	118.60	403,845
11 Mar 13	119.05000 -0.05	119.40	118.35	118.70	424,184
08 Mar 13	119.10000 +0.65	119.50	118.30	118.70	623,796
07 Mar 13	118.45000 +2.75	118.45	115.50	115.55	721,252
06 Mar 13	115.70000 -0.10	116.55	115.40	115.80	559,968
05 Mar 13	115.80000 +1.10	116.10	115.10	115.45	837,171
04 Mar 13	114.70000 -0.50	115.20	113.60	114.20	489,506
01 Mar 13	115.20000 +0.65	115.35	113.90	114.50	522,751
28 Feb 13	114.55000 +1.10	114.55	113.40	113.70	619,212
27 Feb 13	113.45000 +1.50	114.00	111.55	112.30	651,522
26 Feb 13	111.95000 -2.75	113.60	111.45	112.30	886,552
25 Feb 13	114.70000 +2.10	115.90	112.25	112.60	984,360
22 Feb 13	112.60000 +2.85	112.60	109.95	110.00	518,423
21 Feb 13	109.75000 -2.05	110.70	109.20	110.25	699,336
20 Feb 13	111.80000 +0.10	112.90	111.50	111.85	490,521
19 Feb 13	111.70000 +1.65	112.00	109.25	109.50	547,260
18 Feb 13	110.05000 -0.45	110.45	109.35	110.00	412,232
15 Feb 13	110.50000 -0.60	111.95	110.35	110.85	533,995
14 Feb 13	111.10000 -1.40	112.95	111.10	112.30	543,829
13 Feb 13	112.50000 +0.45	113.00	109.95	110.00	537,499
12 Feb 13	112.05000 +4.10	114.00	109.80	110.00	1,203,714
11 Feb 13	107.95000 -0.65	110.00	107.75	109.95	588,958
08 Feb 13	108.60000 +0.50	109.05	107.70	108.10	697,934
07 Feb 13	108.10000 -1.30	109.75	107.55	108.05	591,186
06 Feb 13	109.40000 -1.60	111.10	108.95	111.00	554,605
05 Feb 13	111.00000 +2.40	111.10	108.40	108.50	655,908
04 Feb 13	108.60000 -3.30	112.00	108.60	112.00	696,468
01 Feb 13	111.90000 +2.50	112.00	109.70	109.70	645,477
31 Jan 13	109.40000 -4.15	113.40	109.40	113.05	1,039,189
30 Jan 13	113.55000 +0.40	114.50	112.45	113.15	546,383
29 Jan 13	113.15000 +1.65	113.15	110.60	111.40	442,020
28 Jan 13	111.50000 +0.40	111.90	110.85	111.00	436,671
25 Jan 13	111.10000 +0.85	111.85	110.00	110.00	451,234
24 Jan 13	110.25000 +0.60	110.75	109.25	109.65	392,851
23 Jan 13	109.65000 +1.15	110.00	108.45	108.90	413,947
22 Jan 13	108.50000 -1.05	109.60	108.50	109.30	422,234
21 Jan 13	109.55000 +1.25	109.70	108.10	108.70	305,743
18 Jan 13	108.30000 +0.05	110.15	108.00	109.00	619,246
17 Jan 13	108.25000 +1.60	108.85	106.40	106.65	533,720
16 Jan 13	106.65000 +0.65	107.40	105.80	105.85	425,943
15 Jan 13	106.00000 +1.05	106.30	104.95	105.10	482,192
14 Jan 13	104.95000 +1.20	105.35	103.85	104.35	302,420
11 Jan 13	103.75000 -0.45	104.60	103.70	104.00	452,964
10 Jan 13	104.20000 -1.05	105.25	104.00	105.10	450,257
09 Jan 13	105.25000 +0.75	105.55	104.65	105.05	467,242
08 Jan 13	104.50000 +0.30	105.00	103.65	103.90	306,864
07 Jan 13	104.20000 -1.45	105.35	103.75	105.25	504,076
04 Jan 13	105.65000 +0.25	105.65	104.55	105.10	408,067
03 Jan 13	105.40000 -2.10	107.50	105.25	107.50	464,918
02 Jan 13	107.50000 +2.60	107.50	105.35	105.50	655,291
31 Dec 12	104.90000 +0.10	105.95	104.20	104.55	198,847
28 Dec 12	104.80000 -0.85	106.20	104.70	105.80	287,532
27 Dec 12	105.65000 +0.15	105.75	104.80	105.00	329,838
24 Dec 12	105.50000 -0.15	106.10	104.85	105.70	152,130
21 Dec 12	105.65000 +0.65	105.70	104.20	104.70	1,095,102
20 Dec 12	105.00000 +0.05	105.30	104.20	104.85	555,045
19 Dec 12	104.95000 +1.70	105.10	103.85	104.30	490,458
18 Dec 12	103.25000 -0.35	104.25	103.20	104.00	537,869
17 Dec 12	103.60000 -0.30	104.50	103.30	103.70	426,810
14 Dec 12	103.90000 -0.10	104.80	103.70	104.50	560,225
13 Dec 12	104.00000 -1.00	105.50	104.00	105.35	496,713
12 Dec 12	105.00000 -1.40	106.40	105.00	106.15	594,707
11 Dec 12	106.40000 +0.90	106.40	105.15	105.50	492,176
10 Dec 12	105.50000 +0.45	105.50	104.20	104.60	391,089
07 Dec 12	105.05000 +0.05	105.65	104.75	105.05	420,968
06 Dec 12	105.00000 +0.40	105.95	104.65	105.00	584,743
05 Dec 12	104.60000 -0.40	105.20	104.40	105.05	403,205
04 Dec 12	105.00000 +0.45	105.35	104.45	104.55	419,426
03 Dec 12	104.55000 +0.20	105.25	104.30	104.90	531,868
30 Nov 12	104.35000 -1.15	105.85	104.35	105.50	549,826
29 Nov 12	105.50000 +0.75	105.50	104.65	104.85	423,140
28 Nov 12	104.75000 +0.30	105.00	103.90	103.90	358,913
27 Nov 12	104.45000 +0.30	105.00	103.90	104.70	494,661
26 Nov 12	104.15000 -0.25	104.55	103.00	103.90	357,820
23 Nov 12	104.40000 +1.10	104.40	102.60	103.00	400,631
22 Nov 12	103.30000 +0.35	103.30	102.65	103.05	390,750
21 Nov 12	102.95000 +0.45	103.20	101.55	102.00	480,300
20 Nov 12	102.50000 +0.95	102.50	100.15	100.15	507,268
19 Nov 12	101.55000 +2.93	101.60	99.06	99.43	668,439
16 Nov 12	98.62000 -0.35	100.05	98.50	98.80	815,962
15 Nov 12	98.97000 -0.30	99.21	98.40	98.61	487,364
14 Nov 12	99.27000 -0.53	100.10	99.01	99.54	497,441
13 Nov 12	99.80000 +0.80	100.10	98.15	98.99	591,988
12 Nov 12	99.00000 +0.40	99.39	98.62	98.97	503,380
09 Nov 12	98.60000 +2.40	98.82	96.41	96.63	910,411
08 Nov 12	96.20000 +0.20	97.38	95.91	96.09	619,588
07 Nov 12	96.00000 -2.16	98.38	95.80	96.31	1,208,363
06 Nov 12	98.16000 -0.40	98.98	97.50	98.90	629,348
05 Nov 12	98.56000 -1.89	100.00	98.17	99.80	562,637
02 Nov 12	100.45000 +1.22	100.60	99.04	99.61	526,651
01 Nov 12	99.23000 +0.96	99.26	98.19	98.51	545,667
31 Oct 12	98.27000 -0.11	99.16	98.19	98.49	554,730
30 Oct 12	98.38000 +1.06	98.76	97.45	97.45	356,472
29 Oct 12	97.32000 -0.53	97.76	96.76	97.75	544,310
26 Oct 12	97.85000 +1.05	98.05	96.00	96.36	540,230
25 Oct 12	96.80000 -0.20	98.18	96.70	97.00	460,071
24 Oct 12	97.00000 +0.26	97.28	95.87	97.10	421,555
23 Oct 12	96.74000 -2.65	99.23	96.47	98.96	896,920
22 Oct 12	99.39000 -1.66	101.00	98.96	100.80	630,536
19 Oct 12	101.05000 +0.25	101.40	100.00	100.40	940,931
18 Oct 12	100.80000 -0.80	101.15	99.60	101.15	808,278
17 Oct 12	101.60000 +1.00	101.85	100.70	100.80	986,488
16 Oct 12	100.60000 +2.30	100.80	98.06	98.73	994,241
15 Oct 12	98.30000 +1.81	98.45	96.15	96.30	646,807
12 Oct 12	96.49000 -0.31	97.23	95.88	96.63	569,714
11 Oct 12	96.80000 +1.80	96.97	94.55	94.78	680,900
10 Oct 12	95.00000 -0.74	95.80	95.00	95.52	602,375
09 Oct 12	95.74000 -1.36	97.75	95.25	97.53	726,293
08 Oct 12	97.10000 -0.83	97.47	96.70	97.28	533,922
05 Oct 12	97.93000 +0.86	98.00	96.80	97.29	690,431
04 Oct 12	97.07000 +0.08	97.63	96.64	97.00	500,649
03 Oct 12	96.99000 -0.82	97.76	96.70	97.76	764,811
02 Oct 12	97.81000 -0.62	98.37	97.58	98.00	490,067
01 Oct 12	98.43000 +2.17	98.51	96.00	96.10	711,923
28 Sep 12	96.26000 -2.01	98.76	96.17	98.76	858,289
27 Sep 12	98.27000 +1.31	98.69	97.00	97.44	929,107
26 Sep 12	96.96000 -1.20	97.88	96.26	97.80	838,426
25 Sep 12	98.16000 +0.83	98.39	97.00	97.61	701,316
24 Sep 12	97.33000 +0.21	97.33	96.46	97.28	561,270
21 Sep 12	97.12000 +0.01	97.88	96.99	97.74	1,576,378
20 Sep 12	97.11000 -0.19	97.51	96.80	96.99	839,207
19 Sep 12	97.30000 +0.25	97.68	96.75	97.58	841,862
18 Sep 12	97.05000 -0.06	98.42	96.84	97.35	1,059,322
17 Sep 12	97.11000 -0.39	97.88	96.75	97.58	670,298
14 Sep 12	97.50000 -0.15	98.85	96.43	98.60	1,027,985
13 Sep 12	97.65000 +0.65	97.91	96.83	97.35	647,707
12 Sep 12	97.00000 -0.70	98.25	96.37	97.85	787,691
11 Sep 12	97.70000 +0.88	97.73	96.30	97.14	818,438
10 Sep 12	96.82000 -1.29	98.47	96.72	97.91	737,377
07 Sep 12	98.11000 -2.74	101.15	97.57	101.15	1,292,513
06 Sep 12	100.85000 +1.11	101.05	98.14	98.26	1,217,490
05 Sep 12	99.74000 +0.74	100.35	98.60	98.71	757,532
04 Sep 12	99.00000 -0.73	100.00	98.60	100.00	675,644
03 Sep 12	99.73000 +1.99	99.73	97.50	97.86	695,563
31 Aug 12	97.74000 +2.02	97.86	95.54	96.34	1,121,841
30 Aug 12	95.72000 -0.86	96.49	95.63	95.80	1,033,156
29 Aug 12	96.58000 -4.42	98.40	95.80	98.04	1,542,292
28 Aug 12	101.00000 -0.15	101.35	99.91	100.00	411,624
27 Aug 12	101.15000 +1.00	101.15	99.55	100.00	444,154
24 Aug 12	100.15000 +0.70	100.70	99.03	99.70	555,118
23 Aug 12	99.45000 -0.34	100.70	99.05	99.79	538,417
22 Aug 12	99.79000 -2.11	101.60	99.76	101.10	594,428
21 Aug 12	101.90000 +0.60	102.40	101.15	101.15	456,482
20 Aug 12	101.30000 +0.60	101.50	100.35	100.85	394,719
17 Aug 12	100.70000 -0.15	101.45	99.99	101.40	608,793
16 Aug 12	100.85000 -0.05	101.30	99.88	101.30	353,437
15 Aug 12	100.90000 -0.05	101.30	100.10	100.45	277,611
14 Aug 12	100.95000 +0.45	101.35	100.25	101.00	428,174
13 Aug 12	100.50000 -0.05	101.05	99.99	100.35	301,888
10 Aug 12	100.55000 -1.95	102.45	100.25	102.10	568,427
09 Aug 12	102.50000 +2.00	102.50	100.70	101.05	470,237
08 Aug 12	100.50000 -1.00	102.00	100.40	101.00	607,941
07 Aug 12	101.50000 -0.10	102.15	100.70	101.30	772,830
06 Aug 12	101.60000 +0.85	101.80	99.56	100.40	598,891
03 Aug 12	100.75000 +2.75	100.75	97.63	97.70	795,979
02 Aug 12	98.00000 -0.62	100.00	97.28	98.79	1,063,262
01 Aug 12	98.62000 +1.00	98.96	97.48	97.93	532,982
31 Jul 12	97.62000 -1.28	99.45	97.62	99.25	943,244
30 Jul 12	98.90000 -0.64	99.80	98.17	99.25	985,433
27 Jul 12	99.54000 +2.23	99.54	96.26	97.40	1,309,896
26 Jul 12	97.31000 +4.08	97.31	92.79	93.46	1,231,897
25 Jul 12	93.23000 -0.29	94.18	92.38	93.31	615,493
24 Jul 12	93.52000 -0.60	95.21	93.43	94.24	508,762
23 Jul 12	94.12000 -2.01	95.98	93.72	95.26	781,355
20 Jul 12	96.13000 -0.81	97.19	95.97	96.59	1,013,738
19 Jul 12	96.94000 +1.12	97.14	95.80	95.82	706,255
18 Jul 12	95.82000 +1.97	95.92	93.88	93.88	942,949
17 Jul 12	93.85000 +1.76	94.52	92.80	92.84	887,203
16 Jul 12	92.09000 +0.42	92.39	91.10	91.50	412,640
13 Jul 12	91.67000 +1.25	91.82	90.43	90.91	605,784
12 Jul 12	90.42000 -1.24	91.37	89.80	90.81	1,038,808
11 Jul 12	91.66000 -1.78	93.22	91.59	92.97	622,649
10 Jul 12	93.44000 +1.65	93.80	91.42	92.00	826,708
09 Jul 12	91.79000 -0.68	92.72	91.47	92.46	541,655
06 Jul 12	92.47000 -0.87	93.64	92.27	93.18	1,025,485
05 Jul 12	93.34000 -0.19	94.14	92.52	93.70	755,090
04 Jul 12	93.53000 -0.51	94.49	92.94	93.90	551,539
03 Jul 12	94.04000 +1.27	94.04	92.67	92.70	834,597
02 Jul 12	92.77000 +0.53	92.77	91.77	92.20	787,936
29 Jun 12	92.24000 +3.43	92.24	89.51	90.01	1,217,000
28 Jun 12	88.81000 -0.69	89.45	88.26	89.30	591,673
27 Jun 12	89.50000 +1.49	89.50	87.87	88.07	687,248
26 Jun 12	88.01000 +0.46	88.28	86.80	87.62	665,462
25 Jun 12	87.55000 -1.34	89.00	87.18	89.00	680,792
22 Jun 12	88.89000 -1.18	89.99	88.51	89.99	706,592
21 Jun 12	90.07000 +0.39	90.69	88.50	89.50	866,867
20 Jun 12	89.68000 -1.74	91.84	88.73	91.80	1,061,796
19 Jun 12	91.42000 +0.09	91.52	89.38	91.00	1,000,175
18 Jun 12	91.33000 +0.29	92.21	91.00	91.98	739,452
15 Jun 12	91.04000 -1.18	92.64	90.33	92.37	1,757,934
14 Jun 12	92.22000 -0.48	92.80	91.87	92.50	687,060
13 Jun 12	92.70000 +0.29	93.18	92.26	92.50	742,797
12 Jun 12	92.41000 -0.01	93.27	91.20	92.46	749,316
11 Jun 12	92.42000 +1.09	92.74	91.82	92.00	914,143
08 Jun 12	91.33000 +0.67	91.66	90.39	90.42	647,513
07 Jun 12	90.66000 +0.90	91.66	90.47	90.85	892,805
06 Jun 12	89.76000 +1.40	90.21	88.63	89.12	1,009,621
05 Jun 12	88.36000 +0.23	88.92	88.05	88.55	422,511
04 Jun 12	88.13000 -0.36	88.99	87.73	87.99	588,226
01 Jun 12	88.49000 -2.43	91.99	87.63	91.58	1,449,452
31 May 12	90.92000 +0.10	91.60	89.98	90.91	926,866
30 May 12	90.82000 -1.62	92.45	90.36	91.69	939,487
29 May 12	92.44000 +1.73	92.68	90.69	90.69	608,744
28 May 12	90.71000 -0.36	91.90	90.30	90.80	313,442
25 May 12	91.07000 +0.90	91.32	89.26	90.42	713,112
24 May 12	90.17000 +0.66	90.49	88.85	90.42	773,999
23 May 12	89.51000 -1.88	90.68	89.25	90.55	902,152
22 May 12	91.39000 -0.55	93.00	90.64	92.36	973,859
21 May 12	91.94000 +0.34	92.56	90.88	91.38	657,508
18 May 12	91.60000 -1.00	92.58	90.84	92.14	1,103,870
17 May 12	92.60000 +0.05	93.03	92.15	92.49	617,048
16 May 12	92.55000 +0.00	92.85	91.93	92.50	1,068,542
15 May 12	92.55000 +1.52	92.59	91.26	91.50	989,602
14 May 12	91.03000 -0.72	91.47	89.89	90.88	886,096
11 May 12	91.75000 +2.13	91.89	89.21	89.58	818,770
10 May 12	89.62000 -1.59	91.90	89.04	91.86	875,388
09 May 12	91.21000 +1.00	91.31	89.94	90.58	740,141
08 May 12	90.21000 -2.86	92.59	90.04	92.59	855,133
07 May 12	93.07000 +2.04	93.37	89.89	90.01	922,330
04 May 12	91.03000 -1.81	93.21	90.92	92.43	920,583
03 May 12	92.84000 +0.26	93.98	92.15	92.21	989,713
02 May 12	92.58000 +1.69	92.94	91.31	91.85	1,065,946
30 Apr 12	90.89000 -0.76	92.00	90.89	92.00	2,165,135
27 Apr 12	91.65000 -1.68	91.69	90.05	91.05	2,924,257
26 Apr 12	93.33000 +0.23	93.66	92.30	92.85	1,502,488
25 Apr 12	93.10000 +1.35	93.30	91.92	92.25	1,106,666
24 Apr 12	91.75000 +2.13	92.00	89.29	90.38	911,003
23 Apr 12	89.62000 -2.30	91.23	89.06	91.23	972,047
20 Apr 12	91.92000 +0.18	92.27	90.27	91.76	1,321,315
19 Apr 12	91.74000 -2.02	94.30	91.64	94.15	1,429,038
18 Apr 12	93.76000 +0.08	94.13	93.18	93.23	986,497
17 Apr 12	93.68000 +0.96	93.68	92.33	92.70	1,159,566
16 Apr 12	92.72000 +0.58	93.24	92.29	92.50	1,183,237
13 Apr 12	92.14000 +1.05	94.80	91.34	94.74	2,213,419
12 Apr 12	91.09000 +0.67	91.14	89.71	90.30	787,640
11 Apr 12	90.42000 +0.70	90.86	88.82	89.80	926,800
10 Apr 12	89.72000 -1.68	90.89	89.60	90.54	877,860
05 Apr 12	91.40000 +0.21	91.84	90.79	91.44	873,932
04 Apr 12	91.19000 -1.51	92.63	90.96	92.00	1,190,743
03 Apr 12	92.70000 -0.29	92.97	92.35	92.92	951,978
02 Apr 12	92.99000 +0.50	93.00	91.25	92.50	1,107,174
30 Mar 12	92.49000 +2.56	92.53	89.92	90.06	1,361,071
29 Mar 12	89.93000 +0.85	90.21	89.01	89.28	1,352,488
28 Mar 12	89.08000 -0.29	90.19	89.05	89.16	883,140
27 Mar 12	89.37000 +0.14	89.69	88.95	89.25	637,685
26 Mar 12	89.23000 +0.74	89.37	88.43	88.63	768,481
23 Mar 12	88.49000 -0.42	89.00	87.66	88.99	593,894
22 Mar 12	88.91000 -0.06	89.05	88.15	88.61	637,466
21 Mar 12	88.97000 +0.48	89.33	88.60	88.88	810,055
20 Mar 12	88.49000 -0.53	88.98	87.92	88.81	486,077
19 Mar 12	89.02000 -0.18	89.47	88.62	89.04	682,733
16 Mar 12	89.20000 -0.20	89.95	89.20	89.50	1,203,603
15 Mar 12	89.40000 -0.17	89.82	88.78	89.50	979,774
14 Mar 12	89.57000 -0.43	90.00	89.35	90.00	826,754
13 Mar 12	90.00000 +0.77	90.00	88.98	89.36	823,154
12 Mar 12	89.23000 +0.74	89.29	88.58	88.98	718,192
09 Mar 12	88.49000 -0.39	89.00	88.29	88.80	671,803
08 Mar 12	88.88000 +2.11	88.88	86.60	86.86	1,062,430
07 Mar 12	86.77000 +0.92	87.14	85.91	86.04	674,069
06 Mar 12	85.85000 -2.63	88.30	85.85	88.29	992,657
05 Mar 12	88.48000 +0.80	88.57	87.34	87.50	968,767
02 Mar 12	87.68000 +0.19	87.78	87.11	87.12	720,858
01 Mar 12	87.49000 +1.88	87.49	85.27	85.62	1,142,041
29 Feb 12	85.61000 -0.03	86.11	85.41	85.89	658,088
28 Feb 12	85.64000 +0.20	86.00	85.15	85.65	658,276
27 Feb 12	85.44000 +0.44	85.65	84.53	84.68	740,149
24 Feb 12	85.00000 -0.85	85.99	84.39	85.80	805,149
23 Feb 12	85.85000 +0.79	86.04	85.00	85.18	854,597
22 Feb 12	85.06000 -0.13	85.23	84.46	85.00	496,696
21 Feb 12	85.19000 -0.40	85.45	84.21	85.12	742,402
20 Feb 12	85.59000 -0.16	85.99	85.14	85.95	573,836
17 Feb 12	85.75000 +0.37	86.12	85.32	85.60	850,617
16 Feb 12	85.38000 -0.02	85.50	84.52	85.00	797,988
15 Feb 12	85.40000 +0.67	86.00	84.89	85.70	1,369,006
14 Feb 12	84.73000 +3.08	85.19	82.80	83.00	2,684,184
13 Feb 12	81.65000 +0.27	81.94	80.93	81.63	558,072
10 Feb 12	81.38000 -0.84	81.88	81.00	81.72	796,133
09 Feb 12	82.22000 +0.62	82.76	81.52	81.73	640,602
08 Feb 12	81.60000 -0.65	82.97	81.49	82.60	753,185
07 Feb 12	82.25000 +0.57	82.52	81.14	81.94	854,766
06 Feb 12	81.68000 -0.38	81.95	81.15	81.71	590,822
03 Feb 12	82.06000 -0.49	82.25	81.05	82.23	1,283,910
02 Feb 12	82.55000 -0.15	83.32	82.43	82.98	610,475
01 Feb 12	82.70000 +1.39	82.74	81.62	81.73	1,018,658
31 Jan 12	81.31000 -0.13	81.93	81.11	81.82	698,274
30 Jan 12	81.44000 +0.32	81.75	80.87	80.91	834,430
27 Jan 12	81.12000 -0.98	82.89	81.12	81.84	853,143
26 Jan 12	82.10000 +1.49	82.50	80.85	81.01	810,875
25 Jan 12	80.61000 -0.21	81.28	80.17	81.04	542,286
24 Jan 12	80.82000 +0.12	81.00	79.99	80.45	658,221
23 Jan 12	80.70000 -0.36	81.23	80.05	81.04	618,339
20 Jan 12	81.06000 -1.29	81.74	80.19	81.30	1,099,495
19 Jan 12	82.35000 +0.57	82.50	81.44	82.14	731,219
18 Jan 12	81.78000 +0.18	82.75	81.28	81.76	769,466
17 Jan 12	81.60000 +1.04	81.65	80.44	81.34	725,843
16 Jan 12	80.56000 +0.55	80.62	79.22	79.79	563,554
13 Jan 12	80.01000 -0.95	81.77	79.50	81.27	699,974
12 Jan 12	80.96000 -0.72	82.20	80.53	81.81	644,870
11 Jan 12	81.68000 -1.27	82.80	80.94	82.40	938,943
10 Jan 12	82.95000 +1.33	83.47	81.98	82.00	961,519
09 Jan 12	81.62000 +0.44	82.20	80.99	81.35	452,429
06 Jan 12	81.18000 -0.24	82.79	80.93	81.65	707,651
05 Jan 12	81.42000 +0.09	81.91	81.15	81.27	555,761
04 Jan 12	81.33000 -0.79	82.23	81.11	82.08	510,815
03 Jan 12	82.12000 +0.32	82.17	80.89	81.03	661,796
02 Jan 12	81.80000 +1.10	81.80	80.47	80.47	522,626
30 Dec 11	80.70000 +0.40	80.96	79.85	80.53	413,873
29 Dec 11	80.30000 +0.68	80.30	79.07	79.84	386,045
28 Dec 11	79.62000 -0.10	80.46	79.62	79.88	362,778
27 Dec 11	79.72000 +0.04	80.53	79.47	79.97	189,448
23 Dec 11	79.68000 +1.20	80.00	79.08	79.08	312,904
22 Dec 11	78.48000 -0.11	79.45	78.16	78.75	444,781
21 Dec 11	78.59000 +0.11	80.22	78.19	78.93	666,915
20 Dec 11	78.48000 +0.77	78.48	76.90	77.75	721,602
19 Dec 11	77.71000 +0.49	78.56	76.83	76.83	567,922
16 Dec 11	77.22000 -0.94	78.89	77.22	78.40	1,243,307
15 Dec 11	78.16000 +1.43	78.38	76.81	77.07	794,010
14 Dec 11	76.73000 -2.00	78.76	76.73	78.51	953,198
13 Dec 11	78.73000 -0.19	79.53	78.35	79.00	598,693
12 Dec 11	78.92000 -1.48	80.47	78.92	79.99	543,785
09 Dec 11	80.40000 +1.92	80.40	78.00	78.14	791,433
08 Dec 11	78.48000 -1.10	80.61	78.48	80.00	703,156
07 Dec 11	79.58000 +0.37	80.55	78.45	80.07	673,406
06 Dec 11	79.21000 -0.32	80.64	79.01	79.02	645,396
05 Dec 11	79.53000 +0.57	80.30	78.72	79.70	694,946
02 Dec 11	78.96000 -0.24	80.56	78.65	79.96	792,968
01 Dec 11	79.20000 -1.12	80.72	79.20	80.04	995,640
30 Nov 11	80.32000 +3.04	80.32	76.67	77.00	1,547,405
29 Nov 11	77.28000 -0.08	78.09	76.80	77.02	745,892
28 Nov 11	77.36000 +2.33	77.36	75.32	75.68	986,775
25 Nov 11	75.03000 +0.05	75.53	74.15	74.92	696,257
24 Nov 11	74.98000 -0.19	75.80	74.78	75.41	1,106,930
23 Nov 11	75.17000 -1.25	76.63	75.17	75.80	921,163
22 Nov 11	76.42000 +0.39	77.27	76.03	76.41	635,001
21 Nov 11	76.03000 -0.95	76.75	75.35	76.60	975,959
18 Nov 11	76.98000 -0.35	77.72	76.52	76.88	674,992
17 Nov 11	77.33000 -0.42	78.30	76.58	77.70	755,305
16 Nov 11	77.75000 +0.19	78.62	76.77	77.38	637,078
15 Nov 11	77.56000 -0.63	78.36	77.08	77.77	727,081
14 Nov 11	78.19000 -0.31	78.86	77.51	78.77	606,969
11 Nov 11	78.50000 +0.93	79.17	77.27	77.63	514,529
10 Nov 11	77.57000 +0.14	78.39	76.12	76.14	707,944
09 Nov 11	77.43000 -0.61	78.80	76.42	78.39	1,081,591
08 Nov 11	78.04000 +0.63	79.38	75.80	75.87	1,090,641
07 Nov 11	77.41000 -0.42	77.75	76.44	77.31	856,643
04 Nov 11	77.83000 -1.55	79.71	77.78	79.64	974,536
03 Nov 11	79.38000 +1.96	79.71	75.72	76.45	1,383,713
02 Nov 11	77.42000 -0.36	78.74	76.81	78.70	862,752
01 Nov 11	77.78000 -2.03	79.03	77.61	78.74	1,259,272
31 Oct 11	79.81000 -0.50	80.64	78.94	79.74	853,682
28 Oct 11	80.31000 -0.15	81.84	80.20	80.75	816,154
27 Oct 11	80.46000 +1.91	80.49	78.87	80.30	1,372,546
26 Oct 11	78.55000 -0.35	79.42	77.83	79.06	675,282
25 Oct 11	78.90000 -0.87	79.93	78.29	79.48	705,380
24 Oct 11	79.77000 +0.27	79.97	79.10	79.79	662,591
21 Oct 11	79.50000 +1.03	79.50	78.08	79.04	1,223,074
20 Oct 11	78.47000 -1.14	79.30	78.35	79.19	912,672
19 Oct 11	79.61000 +0.98	80.11	78.78	79.00	867,617
18 Oct 11	78.63000 -0.81	79.44	77.80	79.13	989,947
17 Oct 11	79.44000 +0.94	81.17	78.80	78.90	1,808,070
14 Oct 11	78.50000 +1.11	79.16	77.43	77.66	829,068
13 Oct 11	77.39000 -0.46	78.17	77.20	77.46	862,373
12 Oct 11	77.85000 +0.76	77.92	76.35	76.80	1,134,585
11 Oct 11	77.09000 +0.09	77.41	76.39	76.75	689,643
10 Oct 11	77.00000 +1.15	77.20	76.22	76.50	831,088
07 Oct 11	75.85000 +0.84	76.19	74.03	74.94	1,151,425
06 Oct 11	75.01000 +1.11	75.43	73.83	74.27	1,279,724
05 Oct 11	73.90000 +2.45	73.90	71.82	72.58	1,092,282
04 Oct 11	71.45000 -1.49	72.36	70.73	72.36	971,547
03 Oct 11	72.94000 -0.44	73.09	71.64	72.61	771,410
30 Sep 11	73.38000 -0.19	73.38	71.67	73.20	1,118,435
29 Sep 11	73.57000 -0.90	74.08	72.51	74.02	1,570,745
28 Sep 11	74.47000 -0.11	75.96	74.10	74.32	1,162,927
27 Sep 11	74.58000 +2.41	74.60	72.87	73.74	1,226,720
26 Sep 11	72.17000 +0.95	73.01	70.12	70.40	1,067,550
23 Sep 11	71.22000 -0.06	72.38	68.83	72.15	1,441,293
22 Sep 11	71.28000 -3.03	73.01	70.29	72.92	1,381,076
21 Sep 11	74.31000 -0.60	75.20	73.91	75.00	1,023,099
20 Sep 11	74.91000 +1.93	75.16	72.50	72.62	798,043
19 Sep 11	72.98000 -1.42	73.73	72.27	73.01	777,355
16 Sep 11	74.40000 -0.26	75.19	73.81	75.19	2,052,054
15 Sep 11	74.66000 +2.01	75.16	72.74	73.02	1,587,372
14 Sep 11	72.65000 +0.99	72.65	70.86	71.26	1,217,321
13 Sep 11	71.66000 -0.04	72.45	69.86	72.45	1,261,370
12 Sep 11	71.70000 -1.34	72.33	70.74	71.55	1,918,635
09 Sep 11	73.04000 -0.79	74.49	72.19	73.46	1,617,323
08 Sep 11	73.83000 +1.13	74.16	72.35	72.60	1,184,164
07 Sep 11	72.70000 +0.62	73.44	72.10	73.32	1,730,573
06 Sep 11	72.08000 -0.44	73.95	71.70	73.03	1,407,957
05 Sep 11	72.52000 -1.85	73.97	71.68	73.26	1,662,518
02 Sep 11	74.37000 -1.09	75.53	73.76	74.78	1,743,742
01 Sep 11	75.46000 -0.33	76.17	73.33	75.70	1,867,744
31 Aug 11	75.79000 -1.22	77.26	74.54	75.26	2,297,930
30 Aug 11	77.01000 -1.43	78.25	76.71	77.25	1,093,282
29 Aug 11	78.44000 +1.08	79.10	77.59	78.25	668,856
26 Aug 11	77.36000 -0.13	77.68	75.53	77.11	831,604
25 Aug 11	77.49000 -1.00	79.55	76.50	78.92	952,603
24 Aug 11	78.49000 -1.36	79.72	77.25	79.65	1,564,224
23 Aug 11	79.85000 +0.72	81.24	79.10	80.11	674,642
22 Aug 11	79.13000 +1.10	80.21	77.00	77.19	808,634
19 Aug 11	78.03000 -1.36	79.30	76.32	79.12	1,251,107
18 Aug 11	79.39000 -2.61	81.27	78.19	80.95	1,098,872
17 Aug 11	82.00000 +1.27	82.59	80.05	80.23	965,265
16 Aug 11	80.73000 +1.43	80.78	78.38	78.89	892,663
15 Aug 11	79.30000 +0.25	80.03	79.00	79.75	606,160
12 Aug 11	79.05000 +1.83	79.66	75.05	76.90	1,222,888
11 Aug 11	77.22000 +1.59	77.79	72.90	77.71	2,027,143
10 Aug 11	75.63000 -0.72	78.80	75.55	76.54	2,534,155
09 Aug 11	76.35000 +1.31	76.50	71.00	74.80	2,531,774
08 Aug 11	75.04000 -2.07	78.34	75.04	76.20	1,823,899
05 Aug 11	77.11000 -1.90	79.32	76.69	77.22	2,032,738
04 Aug 11	79.01000 -2.10	82.32	78.76	82.00	1,460,183
03 Aug 11	81.11000 -0.79	82.28	80.81	81.37	1,023,321
02 Aug 11	81.90000 -1.05	83.05	81.81	82.41	920,862
01 Aug 11	82.95000 -1.06	84.95	82.59	84.66	829,351
29 Jul 11	84.01000 -0.29	84.54	83.05	83.72	733,807
28 Jul 11	84.30000 -0.07	84.48	83.32	84.20	534,332
27 Jul 11	84.37000 -1.11	85.41	84.01	85.00	743,655
26 Jul 11	85.48000 +0.61	85.52	84.69	85.04	707,484
25 Jul 11	84.87000 +0.25	85.25	84.00	84.21	546,241
22 Jul 11	84.62000 -0.19	85.34	84.29	85.28	786,812
21 Jul 11	84.81000 +0.75	85.23	83.30	84.50	845,483
20 Jul 11	84.06000 +0.40	84.16	83.33	84.00	744,222
19 Jul 11	83.66000 +0.29	83.81	83.18	83.70	816,550
18 Jul 11	83.37000 -1.01	83.80	82.89	83.49	1,058,733
15 Jul 11	84.38000 -0.40	84.99	83.75	84.64	841,807
14 Jul 11	84.78000 -0.16	85.50	84.27	84.37	870,744
13 Jul 11	84.94000 -2.95	85.41	82.10	83.00	2,556,806
12 Jul 11	87.89000 -0.65	87.90	85.75	87.06	1,326,443
11 Jul 11	88.54000 -1.13	89.72	88.02	88.82	848,719
08 Jul 11	89.67000 -0.55	91.24	89.54	90.34	922,190
07 Jul 11	90.22000 +0.27	90.76	89.56	90.00	1,031,164
06 Jul 11	89.95000 +0.42	90.25	89.33	89.70	909,347
05 Jul 11	89.53000 -0.18	89.95	89.46	89.78	874,089
04 Jul 11	89.71000 +0.12	89.99	89.33	89.33	694,450
01 Jul 11	89.59000 +0.03	89.90	88.69	89.51	848,973
30 Jun 11	89.56000 +0.58	89.56	88.39	89.00	868,475
29 Jun 11	88.98000 +1.23	89.00	87.89	88.14	943,624
28 Jun 11	87.75000 +0.86	88.30	86.89	87.29	1,017,857
27 Jun 11	86.89000 +0.72	87.10	86.05	86.17	655,170
24 Jun 11	86.17000 -0.27	88.00	85.98	87.11	750,530
23 Jun 11	86.44000 -1.47	87.49	85.62	87.49	893,259
22 Jun 11	87.91000 +0.35	87.98	87.14	87.49	713,640
21 Jun 11	87.56000 +1.17	87.67	86.29	86.33	992,759
20 Jun 11	86.39000 +0.53	86.70	84.15	84.17	786,404
17 Jun 11	85.86000 +0.93	86.27	84.00	84.57	1,395,278
16 Jun 11	84.93000 -0.47	85.34	84.20	84.94	1,284,201
15 Jun 11	85.40000 -0.69	86.51	85.31	85.86	879,733
14 Jun 11	86.09000 +1.62	86.36	84.64	84.75	1,054,769
13 Jun 11	84.47000 +0.68	84.77	83.90	84.05	462,889
10 Jun 11	83.79000 -1.62	85.49	83.58	85.00	732,029
09 Jun 11	85.41000 +0.89	85.59	84.25	84.28	561,446
08 Jun 11	84.52000 -0.91	85.22	84.51	85.01	596,269
07 Jun 11	85.43000 -0.32	86.07	85.15	85.94	560,324
06 Jun 11	85.75000 +0.56	85.97	84.74	85.00	672,550
03 Jun 11	85.19000 -0.61	86.09	84.93	85.95	782,814
02 Jun 11	85.80000 -0.87	86.27	85.68	86.00	527,116
01 Jun 11	86.67000 -0.76	87.85	86.54	87.50	687,911
31 May 11	87.43000 +1.46	87.48	86.44	86.50	927,379
30 May 11	85.97000 -0.05	86.45	85.62	85.81	220,607
27 May 11	86.02000 +1.03	86.35	85.47	85.59	596,064
26 May 11	84.99000 -0.56	85.80	84.69	85.52	474,284
25 May 11	85.55000 -0.02	85.68	84.70	85.09	521,438
24 May 11	85.57000 +0.05	86.02	85.28	85.86	758,003
23 May 11	85.52000 -0.59	86.03	85.30	85.43	981,712
20 May 11	86.11000 -0.95	87.41	86.01	87.10	797,641
19 May 11	87.06000 +1.29	87.08	85.57	86.23	920,523
18 May 11	85.77000 +0.84	86.01	85.05	85.40	668,243
17 May 11	84.93000 -0.57	85.45	84.64	85.20	667,726
16 May 11	85.50000 +0.23	85.75	84.82	85.01	733,811
13 May 11	85.27000 -0.34	86.54	85.06	86.06	664,687
12 May 11	85.61000 -0.92	85.81	84.81	85.71	766,200
11 May 11	86.53000 +0.64	86.69	85.70	86.29	696,807
10 May 11	85.89000 +0.18	86.45	85.63	85.98	732,045
09 May 11	85.71000 -0.90	86.74	85.44	86.34	772,094
06 May 11	86.61000 +0.72	86.92	85.51	86.01	803,913
05 May 11	85.89000 +0.10	86.75	85.21	86.21	794,718
04 May 11	85.79000 -0.80	87.43	85.50	86.47	884,742
03 May 11	86.59000 +0.39	86.60	85.52	85.94	653,544
02 May 11	86.20000 +0.59	86.95	85.69	86.39	628,568
29 Apr 11	85.61000 -1.16	86.02	85.12	85.15	669,968
28 Apr 11	86.77000 +0.77	86.83	85.58	86.66	912,943
27 Apr 11	86.00000 +0.34	86.37	85.37	85.46	561,377
26 Apr 11	85.66000 -0.02	85.86	84.77	85.34	743,587
21 Apr 11	85.68000 -0.20	86.10	85.27	86.06	527,546
20 Apr 11	85.88000 +2.68	86.18	85.20	85.25	1,388,378
19 Apr 11	83.20000 +1.43	83.45	82.05	82.10	712,284
18 Apr 11	81.77000 -2.12	84.67	81.56	83.89	1,143,433
15 Apr 11	83.89000 +1.62	84.12	82.27	82.69	1,008,392
14 Apr 11	82.27000 -0.82	83.05	81.71	82.63	752,492
13 Apr 11	83.09000 +0.83	83.50	82.34	82.38	543,676
12 Apr 11	82.26000 -1.30	83.55	82.02	83.07	804,543
11 Apr 11	83.56000 +0.05	83.65	82.63	83.23	456,033
08 Apr 11	83.51000 +0.66	83.73	83.26	83.42	505,953
07 Apr 11	82.85000 -0.37	83.99	82.74	83.30	644,349
06 Apr 11	83.22000 -0.40	84.30	83.17	83.89	584,969
05 Apr 11	83.62000 -0.29	84.16	82.51	83.75	763,812
04 Apr 11	83.91000 +0.51	84.19	83.03	83.24	667,414
01 Apr 11	83.40000 +1.20	83.62	82.53	82.95	741,082
31 Mar 11	82.20000 -0.84	83.26	82.20	83.04	901,832
30 Mar 11	83.04000 +0.81	83.10	82.58	82.74	685,348
29 Mar 11	82.23000 +0.23	82.45	81.24	82.16	565,702
28 Mar 11	82.00000 -0.17	82.27	81.33	81.76	652,725
25 Mar 11	82.17000 +0.85	82.80	81.76	82.50	1,046,167
24 Mar 11	81.32000 +1.16	81.47	79.64	80.21	945,636
23 Mar 11	80.16000 +0.13	80.38	79.19	79.72	702,345
22 Mar 11	80.03000 -0.45	80.78	79.88	80.74	881,399
21 Mar 11	80.48000 +1.97	80.59	79.50	79.99	901,341
18 Mar 11	78.51000 +0.12	79.85	78.30	78.58	1,464,871
17 Mar 11	78.39000 +1.60	78.54	76.65	77.30	1,417,212
16 Mar 11	76.79000 -1.93	79.09	76.64	78.97	1,451,725
15 Mar 11	78.72000 -1.96	79.67	77.38	79.05	1,913,508
14 Mar 11	80.68000 -0.96	81.49	80.40	81.00	899,136
11 Mar 11	81.64000 -0.66	82.07	81.31	81.85	655,470
10 Mar 11	82.30000 -0.17	82.81	81.70	81.81	629,137
09 Mar 11	82.47000 -0.23	83.79	82.38	83.00	831,913
08 Mar 11	82.70000 +0.86	82.80	81.68	82.17	779,709
07 Mar 11	81.84000 -0.84	83.47	81.84	82.78	651,940
04 Mar 11	82.68000 -0.29	84.02	82.51	83.32	735,791
03 Mar 11	82.97000 -0.57	84.18	82.60	84.03	801,629
02 Mar 11	83.54000 -0.06	84.03	82.52	83.32	690,118
01 Mar 11	83.60000 -0.64	85.37	83.24	84.51	802,927
28 Feb 11	84.24000 -0.16	85.15	83.78	84.27	669,060
25 Feb 11	84.40000 +1.33	84.98	82.87	83.50	921,248
24 Feb 11	83.07000 +0.01	83.42	82.14	82.51	636,731
23 Feb 11	83.06000 -0.36	83.98	82.78	83.43	831,248
22 Feb 11	83.42000 -1.29	84.70	82.83	84.50	1,192,702
21 Feb 11	84.71000 -1.16	85.93	84.52	85.90	601,773
18 Feb 11	85.87000 +0.35	85.97	85.16	85.96	772,892
17 Feb 11	85.52000 -0.07	86.00	84.71	85.63	704,073
16 Feb 11	85.59000 -0.52	86.70	85.23	86.64	911,651
15 Feb 11	86.11000 +1.24	86.23	84.68	84.82	931,858
14 Feb 11	84.87000 -0.85	86.47	84.30	86.47	1,307,682
11 Feb 11	85.72000 -3.78	86.08	84.36	84.72	3,487,506
10 Feb 11	89.50000 +1.14	89.50	87.77	88.03	896,311
09 Feb 11	88.36000 -0.59	89.42	88.01	88.40	751,744
08 Feb 11	88.95000 -0.20	89.45	88.20	88.89	891,674
07 Feb 11	89.15000 +0.38	89.30	87.82	89.27	1,121,383
04 Feb 11	88.77000 +0.89	90.00	88.20	88.20	1,602,645
03 Feb 11	87.88000 +0.91	88.00	85.39	87.03	1,351,538
02 Feb 11	86.97000 +0.34	87.40	86.11	86.63	795,544
01 Feb 11	86.63000 +1.83	87.45	85.16	85.35	996,549
31 Jan 11	84.80000 +0.83	85.23	83.12	84.02	941,229
28 Jan 11	83.97000 -0.99	85.62	83.96	84.95	707,834
27 Jan 11	84.96000 -1.47	86.33	84.63	86.13	931,692
26 Jan 11	86.43000 +1.01	86.95	85.63	85.85	898,558
25 Jan 11	85.42000 +0.25	86.30	85.05	85.82	736,331
24 Jan 11	85.17000 +0.45	85.50	84.26	85.06	540,035
21 Jan 11	84.72000 +1.58	85.29	83.35	83.54	1,131,789
20 Jan 11	83.14000 -1.02	84.88	82.81	84.22	1,161,486
19 Jan 11	84.16000 +0.25	85.27	84.16	84.98	1,150,475
18 Jan 11	83.91000 +0.66	84.57	83.37	83.63	760,045
17 Jan 11	83.25000 +0.50	83.50	82.66	82.80	512,440
14 Jan 11	82.75000 -0.52	83.47	82.50	82.97	786,425
13 Jan 11	83.27000 -0.67	84.18	82.31	84.05	1,287,001
12 Jan 11	83.94000 -0.30	84.84	83.52	84.16	822,287
11 Jan 11	84.24000 +1.64	84.40	82.68	83.10	860,883
10 Jan 11	82.60000 -1.10	83.81	82.27	83.70	726,133
07 Jan 11	83.70000 -0.87	85.19	83.70	84.31	625,278
06 Jan 11	84.57000 -0.09	86.16	84.17	84.87	825,148
05 Jan 11	84.66000 -0.38	85.00	84.10	85.00	692,513
04 Jan 11	85.04000 -0.46	86.00	85.01	85.48	649,250
03 Jan 11	85.50000 +2.42	85.50	83.10	83.10	575,140
31 Dec 10	83.08000 -1.22	84.64	83.08	84.64	204,663
30 Dec 10	84.30000 -1.19	85.66	84.01	85.50	351,749
29 Dec 10	85.49000 +0.49	85.75	85.10	85.10	238,219
28 Dec 10	85.00000 -0.15	85.67	85.00	85.67	187,953
27 Dec 10	85.15000 -1.32	86.33	84.70	86.04	313,923
24 Dec 10	86.47000 +0.02	86.92	86.05	86.05	71,783
23 Dec 10	86.45000 +0.38	86.61	85.27	86.03	359,435
22 Dec 10	86.07000 -0.30	86.85	86.07	86.20	442,942
21 Dec 10	86.37000 +0.10	86.67	85.60	86.33	577,062
20 Dec 10	86.27000 +0.54	86.91	85.81	85.86	429,853
17 Dec 10	85.73000 -0.37	86.47	85.32	86.10	1,151,316
16 Dec 10	86.10000 +0.30	86.21	85.18	85.86	617,698
15 Dec 10	85.80000 -0.87	86.68	85.43	86.14	629,059
14 Dec 10	86.67000 +0.27	86.67	85.85	86.39	558,280
13 Dec 10	86.40000 +0.58	86.77	85.82	86.00	862,641
10 Dec 10	85.82000 +0.17	86.67	85.46	85.92	643,301
09 Dec 10	85.65000 -0.02	86.27	85.07	86.08	668,015
08 Dec 10	85.67000 -0.20	86.15	84.74	85.50	666,973
07 Dec 10	85.87000 +1.52	86.93	84.50	84.70	940,566
06 Dec 10	84.35000 +0.12	84.69	83.60	84.19	609,006
03 Dec 10	84.23000 -0.55	86.10	84.01	84.53	686,141
02 Dec 10	84.78000 +2.28	85.03	82.60	82.92	1,220,417
01 Dec 10	82.50000 +0.57	82.64	81.90	81.90	975,023
30 Nov 10	81.93000 -0.12	83.03	81.66	82.00	1,095,616
29 Nov 10	82.05000 -2.61	85.07	82.05	84.88	991,399
26 Nov 10	84.66000 -0.34	84.95	83.50	84.30	504,981
25 Nov 10	85.00000 +0.08	85.10	83.90	84.91	430,994
24 Nov 10	84.92000 +0.81	85.11	84.10	84.16	520,437
23 Nov 10	84.11000 -2.10	85.95	84.11	85.86	847,004
22 Nov 10	86.21000 -1.12	87.91	86.00	87.50	595,867
19 Nov 10	87.33000 +0.14	87.42	86.25	87.22	497,050
18 Nov 10	87.19000 +1.46	87.26	85.71	85.86	734,900
17 Nov 10	85.73000 +0.87	85.73	84.53	84.62	468,179
16 Nov 10	84.86000 -1.08	85.79	84.72	85.62	647,873
15 Nov 10	85.94000 +0.61	86.20	84.52	84.91	452,310
12 Nov 10	85.33000 -0.77	85.96	83.85	84.83	663,258
11 Nov 10	86.10000 +0.21	86.76	85.60	86.00	528,945
10 Nov 10	85.89000 -0.32	86.85	85.60	85.74	625,335
09 Nov 10	86.21000 +0.42	86.69	85.44	85.62	550,993
08 Nov 10	85.79000 -0.31	86.00	85.39	86.00	345,091
05 Nov 10	86.10000 -0.36	86.97	85.87	86.63	411,155
04 Nov 10	86.46000 +1.83	86.63	85.31	85.45	710,169
03 Nov 10	84.63000 -0.84	86.00	84.49	85.48	623,851
02 Nov 10	85.47000 -0.14	86.24	85.23	85.53	544,793
01 Nov 10	85.61000 +1.25	85.82	84.37	84.89	678,345
29 Oct 10	84.36000 -1.20	85.56	84.20	85.29	1,121,550
28 Oct 10	85.56000 +0.31	86.19	85.20	85.24	621,251
27 Oct 10	85.25000 -1.30	87.50	85.17	86.50	1,049,755
26 Oct 10	86.55000 -0.24	87.00	85.64	86.51	711,771
25 Oct 10	86.79000 +1.05	87.58	86.10	86.17	950,585
22 Oct 10	85.74000 -1.69	87.84	85.68	87.00	1,170,337
21 Oct 10	87.43000 +2.49	88.00	84.57	84.62	1,711,783
20 Oct 10	84.94000 +0.34	84.94	84.21	84.40	711,582
19 Oct 10	84.60000 +0.20	84.90	84.12	84.50	917,912
18 Oct 10	84.40000 +0.40	84.46	83.31	83.91	730,189
15 Oct 10	84.00000 +0.42	84.00	82.99	83.95	813,617
14 Oct 10	83.58000 +0.18	84.00	83.35	83.75	734,723
13 Oct 10	83.40000 +1.84	83.80	82.00	82.35	801,590
12 Oct 10	81.56000 -0.10	81.78	80.18	81.44	782,860
11 Oct 10	81.66000 -0.44	82.72	81.54	82.50	568,829
08 Oct 10	82.10000 -0.74	82.99	81.68	82.82	665,217
07 Oct 10	82.84000 -0.51	83.73	82.54	83.42	460,931
06 Oct 10	83.35000 +1.03	83.48	82.39	82.74	700,370
05 Oct 10	82.32000 +2.04	82.90	80.15	80.23	924,587
04 Oct 10	80.28000 -1.07	81.29	80.10	81.28	581,765
01 Oct 10	81.35000 -1.13	82.97	80.91	82.38	856,920
30 Sep 10	82.48000 +0.32	84.00	81.41	81.69	880,000
29 Sep 10	82.16000 -0.01	83.12	81.80	82.63	781,394
28 Sep 10	82.17000 -0.68	83.10	81.47	82.78	874,956
27 Sep 10	82.85000 -1.16	84.13	82.85	84.00	835,993
24 Sep 10	84.01000 +2.01	84.39	82.42	82.50	2,800,592
23 Sep 10	82.00000 -0.49	83.37	81.11	83.04	722,138
22 Sep 10	82.49000 -1.18	84.15	82.35	84.14	759,439
21 Sep 10	83.67000 -1.22	84.89	83.60	84.03	1,051,651
20 Sep 10	84.89000 +2.22	84.89	82.96	82.96	1,285,765
17 Sep 10	82.67000 -0.30	83.82	82.09	83.50	1,609,583
16 Sep 10	82.97000 -0.04	83.18	82.48	83.08	575,340
15 Sep 10	83.01000 -0.45	83.86	82.20	83.53	767,921
14 Sep 10	83.46000 +0.18	83.70	82.81	83.41	652,174
13 Sep 10	83.28000 +0.13	84.00	83.02	83.50	513,933
10 Sep 10	83.15000 +0.28	83.36	82.11	82.11	598,031
09 Sep 10	82.87000 +0.22	83.35	82.06	82.38	686,439
08 Sep 10	82.65000 +1.65	82.99	80.73	81.07	1,142,791
07 Sep 10	81.00000 -0.93	81.81	80.48	81.42	749,341
06 Sep 10	81.93000 -0.04	82.38	81.52	82.30	404,355
03 Sep 10	81.97000 +0.75	83.24	80.93	81.48	1,221,991
02 Sep 10	81.22000 +0.54	81.77	80.08	80.13	1,178,859
01 Sep 10	80.68000 +2.18	80.84	78.53	78.81	1,138,867
31 Aug 10	78.50000 +0.74	78.90	76.40	76.70	1,328,496
30 Aug 10	77.76000 -0.24	78.70	77.43	78.23	427,191
27 Aug 10	78.00000 -0.69	78.81	77.04	77.84	1,998,829
26 Aug 10	78.69000 +2.92	83.38	77.90	79.00	3,272,442
25 Aug 10	75.77000 +0.31	76.95	75.05	75.72	997,006
24 Aug 10	75.46000 -0.76	76.49	75.03	75.73	887,416
23 Aug 10	76.22000 +0.51	77.39	75.52	75.76	815,052
20 Aug 10	75.71000 -1.51	78.13	75.54	77.43	1,320,919
19 Aug 10	77.22000 -1.11	79.24	76.84	78.56	1,207,259
18 Aug 10	78.33000 +0.03	78.96	77.70	77.94	867,899
17 Aug 10	78.30000 +0.20	79.21	77.61	78.21	1,095,462
16 Aug 10	78.10000 -0.30	78.87	77.61	78.69	517,679
13 Aug 10	78.40000 -0.12	79.26	78.18	79.26	742,991
12 Aug 10	78.52000 -0.30	79.31	77.65	78.71	947,185
11 Aug 10	78.82000 -1.60	80.18	78.71	79.98	768,096
10 Aug 10	80.42000 +0.14	80.66	79.44	80.00	631,433
09 Aug 10	80.28000 +1.84	80.36	79.26	79.59	615,624
06 Aug 10	78.44000 -1.73	80.63	77.73	80.41	1,318,775
05 Aug 10	80.17000 -1.07	81.33	79.89	81.05	628,593
04 Aug 10	81.24000 +0.25	81.41	80.08	80.68	577,828
03 Aug 10	80.99000 -0.24	81.37	80.09	80.95	509,887
02 Aug 10	81.23000 +0.71	81.30	80.40	80.91	752,205
30 Jul 10	80.52000 -1.46	81.77	79.53	81.55	1,099,224
29 Jul 10	81.98000 -1.36	84.14	81.87	83.50	723,146
28 Jul 10	83.34000 +0.59	83.37	82.42	82.87	681,810
27 Jul 10	82.75000 -0.69	83.84	82.40	83.63	802,080
26 Jul 10	83.44000 +0.07	83.99	82.35	83.94	630,031
23 Jul 10	83.37000 +0.96	84.29	82.00	82.00	1,028,060
22 Jul 10	82.41000 +0.10	83.09	81.13	81.58	1,131,692
21 Jul 10	82.31000 +0.76	83.39	82.13	82.48	788,961
20 Jul 10	81.55000 -0.58	82.85	80.30	82.73	867,493
19 Jul 10	82.13000 -0.39	83.50	81.41	82.50	816,050
16 Jul 10	82.52000 -1.38	84.57	82.23	83.90	1,321,372
15 Jul 10	83.90000 +0.73	85.00	82.75	83.46	1,363,125
14 Jul 10	83.17000 +0.41	83.83	82.18	82.95	885,723
13 Jul 10	82.76000 +0.67	83.45	80.50	81.99	1,812,583
12 Jul 10	82.09000 -0.71	83.20	81.68	83.00	861,211
09 Jul 10	82.80000 +1.63	83.00	80.82	81.74	993,034
08 Jul 10	81.17000 +0.94	81.20	80.16	80.59	717,086
07 Jul 10	80.23000 +0.72	80.31	78.23	78.84	838,884
06 Jul 10	79.51000 +1.96	80.28	77.68	77.91	972,794
05 Jul 10	77.55000 -0.74	78.51	77.49	78.51	505,549
02 Jul 10	78.29000 +0.12	79.49	77.69	78.69	844,112
01 Jul 10	78.17000 -2.80	80.21	77.53	80.02	1,723,588
30 Jun 10	80.97000 -0.16	81.50	80.36	81.49	960,861
29 Jun 10	81.13000 -1.99	82.71	80.74	81.62	1,313,005
28 Jun 10	83.12000 +1.83	83.43	80.88	81.32	854,723
25 Jun 10	81.29000 -0.55	82.59	80.79	82.01	877,338
24 Jun 10	81.84000 -1.59	83.85	81.59	83.67	1,135,526
23 Jun 10	83.43000 -0.11	83.53	82.32	82.64	1,062,406
22 Jun 10	83.54000 +0.64	84.28	82.17	82.17	1,231,623
21 Jun 10	82.90000 +1.85	82.94	82.19	82.48	972,123
18 Jun 10	81.05000 -0.98	82.41	81.01	82.00	1,293,552
17 Jun 10	82.03000 +1.18	82.88	80.83	80.90	1,703,605
16 Jun 10	80.85000 +1.12	80.85	79.88	80.72	1,289,450
15 Jun 10	79.73000 -0.82	80.66	79.46	79.70	1,337,727
14 Jun 10	80.55000 +2.21	80.60	79.02	79.09	1,235,234
11 Jun 10	78.34000 +0.15	78.65	77.40	78.18	938,372
10 Jun 10	78.19000 +1.40	78.40	75.62	75.92	1,131,273
09 Jun 10	76.79000 +1.33	76.82	74.97	76.05	1,209,895
08 Jun 10	75.46000 +0.02	75.73	74.67	75.52	1,197,554
07 Jun 10	75.44000 -0.74	76.23	74.50	74.88	1,057,922
04 Jun 10	76.18000 -1.91	78.72	75.48	78.06	1,614,755
03 Jun 10	78.09000 +0.90	79.29	77.78	78.37	1,210,237
02 Jun 10	77.19000 +0.19	77.37	76.04	76.73	599,349
01 Jun 10	77.00000 +0.63	77.33	74.60	76.00	1,037,791
31 May 10	76.37000 +0.20	76.62	76.01	76.20	313,863
28 May 10	76.17000 +0.20	76.78	75.86	76.34	947,479
27 May 10	75.97000 +1.66	75.97	74.12	74.89	1,409,413
26 May 10	74.31000 +2.07	75.20	74.00	74.39	1,499,563
25 May 10	72.24000 -1.41	72.66	71.46	71.60	1,146,294
24 May 10	73.65000 -0.10	74.83	73.24	74.27	786,883
21 May 10	73.75000 -0.97	75.46	72.50	75.01	2,181,633
20 May 10	74.72000 +1.47	75.91	73.06	73.53	2,801,410
19 May 10	73.25000 -0.83	74.41	72.38	73.46	1,378,257
18 May 10	74.08000 -0.04	75.00	72.81	75.00	1,946,894
17 May 10	74.12000 -0.67	74.98	73.91	74.43	997,612
14 May 10	74.79000 -2.87	77.53	74.02	77.51	1,518,919
13 May 10	77.66000 +0.96	78.24	77.08	77.85	888,275
12 May 10	76.70000 +0.18	77.24	75.29	75.86	1,237,263
11 May 10	76.52000 -0.26	76.79	74.82	75.21	1,127,669
10 May 10	76.78000 +5.41	76.82	72.51	74.14	2,455,606
07 May 10	71.37000 -2.93	74.50	70.90	73.00	2,746,806
06 May 10	74.30000 -2.47	76.62	74.10	75.59	2,014,802
05 May 10	76.77000 -0.40	77.77	76.30	77.40	1,473,714
04 May 10	77.17000 -0.88	79.50	77.05	78.32	1,619,407
03 May 10	78.05000 -0.26	78.47	76.99	78.01	547,994
30 Apr 10	78.31000 -1.68	79.00	77.68	79.00	1,146,480
29 Apr 10	79.99000 +0.99	80.48	79.04	79.05	974,562
28 Apr 10	79.00000 -1.50	80.71	78.45	79.80	1,479,505
27 Apr 10	80.50000 -2.66	83.21	80.50	83.13	1,234,305
26 Apr 10	83.16000 +1.44	83.76	82.64	82.69	1,026,160
23 Apr 10	81.72000 +1.84	82.35	80.30	81.50	1,912,438
22 Apr 10	79.88000 -0.12	81.96	79.70	80.39	1,237,249
21 Apr 10	80.00000 -1.38	81.55	80.00	81.50	1,011,359
20 Apr 10	81.38000 +0.58	81.58	80.39	80.87	795,555
19 Apr 10	80.80000 +0.65	81.03	79.42	80.15	792,742
16 Apr 10	80.15000 -2.14	82.23	80.15	81.92	1,233,752
15 Apr 10	82.29000 +0.50	82.90	81.36	82.37	1,122,823
14 Apr 10	81.79000 -0.21	82.94	81.59	82.66	1,016,791
13 Apr 10	82.00000 +0.82	82.54	80.92	81.09	1,082,147
12 Apr 10	81.18000 +1.29	81.61	80.13	80.69	1,192,612
09 Apr 10	79.89000 +2.38	79.89	78.05	78.09	1,158,217
08 Apr 10	77.51000 -0.46	77.61	76.82	77.39	784,223
07 Apr 10	77.97000 -0.48	78.88	77.33	78.34	864,060
06 Apr 10	78.45000 -0.52	79.31	78.45	78.95	803,653
01 Apr 10	78.97000 +1.11	79.63	78.16	78.16	819,491
31 Mar 10	77.86000 -0.65	79.06	77.44	78.59	809,461
30 Mar 10	78.51000 -0.09	79.16	78.40	78.72	568,537
29 Mar 10	78.60000 +0.19	78.84	77.85	78.77	537,171
26 Mar 10	78.41000 -0.52	78.79	78.14	78.57	606,872
25 Mar 10	78.93000 +0.25	79.25	78.44	78.86	572,508
24 Mar 10	78.68000 -0.50	79.02	77.64	78.93	747,982
23 Mar 10	79.18000 +0.30	79.25	78.15	78.56	486,147
22 Mar 10	78.88000 +0.18	78.89	77.75	78.64	538,709
19 Mar 10	78.70000 -0.29	79.49	78.29	79.38	1,120,354
18 Mar 10	78.99000 +0.58	79.39	78.30	78.51	740,143
17 Mar 10	78.41000 +0.24	78.97	77.98	78.16	689,035
16 Mar 10	78.17000 +0.18	78.50	77.31	77.52	879,501
15 Mar 10	77.99000 -0.48	78.85	77.88	78.61	549,222
12 Mar 10	78.47000 -0.66	79.26	78.18	79.00	735,491
11 Mar 10	79.13000 -0.14	79.48	78.89	79.06	640,356
10 Mar 10	79.27000 +0.03	79.89	78.69	79.50	674,820
09 Mar 10	79.24000 +0.21	79.48	78.82	79.15	660,358
08 Mar 10	79.03000 -0.18	79.29	78.71	79.01	646,076
05 Mar 10	79.21000 +1.24	79.28	77.90	78.36	934,939
04 Mar 10	77.97000 -0.70	78.37	77.60	78.08	987,506
03 Mar 10	78.67000 -1.00	79.60	78.32	79.39	1,105,972
02 Mar 10	79.67000 +2.09	80.51	78.40	78.50	2,259,226
01 Mar 10	77.58000 +1.56	77.73	76.62	76.75	736,677
26 Feb 10	76.02000 +0.49	76.35	74.86	75.66	985,982
25 Feb 10	75.53000 -0.49	77.31	75.37	76.34	1,269,960
24 Feb 10	76.02000 +1.09	76.12	74.83	75.28	918,086
23 Feb 10	74.93000 -0.56	76.44	74.79	76.21	1,384,218
22 Feb 10	75.49000 -0.51	75.94	75.26	75.88	536,912
19 Feb 10	76.00000 +0.91	76.00	74.50	74.64	951,152
18 Feb 10	75.09000 +0.84	75.46	74.26	74.86	932,908
17 Feb 10	74.25000 +1.07	74.85	74.00	74.20	1,492,863
16 Feb 10	73.18000 -3.57	74.48	71.90	73.75	3,701,785
15 Feb 10	76.75000 +0.13	77.70	76.50	77.06	703,646
12 Feb 10	76.62000 +0.72	77.33	76.29	76.89	884,226
11 Feb 10	75.90000 +0.24	76.63	75.35	75.82	863,810
10 Feb 10	75.66000 +1.04	75.80	74.80	75.05	1,045,461
09 Feb 10	74.62000 -0.12	75.20	74.29	74.37	861,194
08 Feb 10	74.74000 +1.64	74.74	73.46	73.47	796,587
05 Feb 10	73.10000 -2.33	75.47	73.04	75.20	1,497,231
04 Feb 10	75.43000 -1.70	77.43	75.41	76.83	897,069
03 Feb 10	77.13000 -0.52	77.97	76.94	77.26	693,754
02 Feb 10	77.65000 +1.10	77.74	76.28	76.40	694,324
01 Feb 10	76.55000 +0.10	76.90	75.19	75.78	589,994
29 Jan 10	76.45000 +0.74	76.93	75.93	76.13	669,432
28 Jan 10	75.71000 -1.40	78.18	75.71	78.09	966,634
27 Jan 10	77.11000 -0.51	77.60	76.80	77.52	750,171
26 Jan 10	77.62000 +1.03	77.62	75.60	76.00	765,725
25 Jan 10	76.59000 -0.53	77.08	76.28	76.59	742,761
22 Jan 10	77.12000 -0.83	77.78	76.54	77.51	787,905
21 Jan 10	77.95000 -0.41	80.05	77.82	79.33	939,078
20 Jan 10	78.36000 -1.52	80.00	78.30	79.90	803,575
19 Jan 10	79.88000 +0.64	80.22	78.86	78.90	811,812
18 Jan 10	79.24000 +1.63	79.50	78.60	78.60	736,137
15 Jan 10	77.61000 -0.89	78.38	77.25	77.90	1,085,683
14 Jan 10	78.50000 -0.16	79.25	78.36	79.05	486,577
13 Jan 10	78.66000 +1.16	78.77	77.91	77.91	833,518
12 Jan 10	77.50000 -0.50	78.62	77.03	78.34	951,784
11 Jan 10	78.00000 +0.31	78.65	77.81	78.28	421,561
08 Jan 10	77.69000 -0.39	78.59	77.48	78.59	698,580
07 Jan 10	78.08000 +0.21	78.24	76.92	77.94	581,670
06 Jan 10	77.87000 -0.69	78.91	77.83	78.57	731,372
05 Jan 10	78.56000 -1.27	79.72	78.13	79.43	860,446
04 Jan 10	79.83000 +1.83	79.85	78.20	78.20	831,369
31 Dec 09	78.00000 +0.07	78.98	77.97	78.88	177,726
30 Dec 09	77.93000 -0.79	79.00	77.93	78.79	339,231
29 Dec 09	78.72000 +0.23	79.32	78.10	78.85	470,869
28 Dec 09	78.49000 +0.00	78.74	78.04	78.10	329,892

L'Oréal SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	403.95001 +0.35	406.20	402.90	405.00	275,515
19 Oct 26	403.60001 -3.80	404.70	398.95	401.95	301,870
16 Oct 26	407.39999 +0.55	407.40	402.80	406.00	327,490
15 Oct 26	406.85001 +12.65	406.85	396.55	397.25	570,392
14 Oct 26	394.20001 +7.05	396.10	387.40	388.10	366,046
13 Oct 26	387.14999 +4.10	391.65	384.80	387.35	301,888
12 Oct 26	383.04999 +1.85	384.40	381.10	382.90	236,726
09 Oct 26	381.20001 +7.15	382.20	375.15	375.15	320,823
08 Oct 26	374.04999 -0.35	374.95	369.10	371.30	283,012
07 Oct 26	374.39999 +0.80	375.25	371.00	371.95	265,583
06 Oct 26	373.60001 +0.15	377.40	369.00	371.35	264,709
05 Oct 26	373.45001 +0.70	376.65	370.75	372.00	246,783
02 Oct 26	372.75000 +1.00	376.30	369.30	369.60	255,040
01 Oct 26	371.75000 -7.70	377.80	369.50	376.15	375,249
30 Sep 26	379.45001 -1.30	385.45	379.45	382.20	396,440
29 Sep 26	380.75000 -4.25	385.30	379.60	384.90	213,667
28 Sep 26	385.00000 +3.15	389.80	383.50	384.55	314,844
25 Sep 26	381.85001 -2.80	387.20	380.20	384.05	267,986
24 Sep 26	384.64999 +4.15	387.00	381.00	381.50	332,010
23 Sep 26	380.50000 -9.00	389.55	380.50	387.55	394,207
22 Sep 26	389.50000 +5.70	392.15	383.00	383.80	296,924
21 Sep 26	383.79999 +7.75	384.55	376.60	377.00	189,907
18 Sep 26	376.04999 -4.05	381.40	375.85	379.35	1,005,560
17 Sep 26	380.10001 -1.80	386.30	380.10	384.80	246,575
16 Sep 26	381.89999 +0.70	383.80	376.15	379.25	294,809
15 Sep 26	381.20001 -3.00	381.60	377.60	381.10	245,847
14 Sep 26	384.20001 +4.35	384.20	376.10	378.55	314,253
11 Sep 26	379.85001 +4.30	383.95	375.55	376.10	298,706
10 Sep 26	375.54999 -6.15	381.30	372.95	380.25	280,527
09 Sep 26	381.70001 -6.50	386.45	377.90	383.90	401,252
08 Sep 26	388.20001 +3.55	394.00	382.30	383.90	323,855
07 Sep 26	384.64999 +0.75	386.65	379.80	380.20	134,817
04 Sep 26	383.89999 +5.40	383.90	376.10	377.00	246,490
03 Sep 26	378.50000 -6.50	383.00	375.45	381.00	282,634
02 Sep 26	385.00000 +5.65	386.90	381.60	381.85	253,064
01 Sep 26	379.35001 -5.35	388.05	378.95	383.95	345,352
31 Aug 26	384.70001 -3.80	390.50	384.70	388.35	477,325
28 Aug 26	388.50000 +3.65	390.80	386.25	386.85	296,828
27 Aug 26	384.85001 -2.35	385.85	381.85	385.75	236,229
26 Aug 26	387.20001 -1.30	392.40	387.20	390.00	253,992
25 Aug 26	388.50000 -4.00	393.00	386.60	392.15	184,510
24 Aug 26	392.50000 +5.90	393.75	387.20	387.55	238,012
21 Aug 26	386.60001 +0.80	387.40	379.85	384.55	236,934
20 Aug 26	385.79999 +3.25	386.15	381.75	383.55	252,990
19 Aug 26	382.54999 +7.15	384.60	373.65	374.15	431,749
18 Aug 26	375.39999 +5.40	375.40	367.50	369.00	349,611
17 Aug 26	370.00000 -9.50	377.65	369.67	376.70	255,761
14 Aug 26	379.50000 -3.80	383.90	378.25	382.50	213,228
13 Aug 26	383.29999 +2.85	386.45	380.60	381.60	242,355
12 Aug 26	380.45001 -3.25	384.75	379.35	384.75	376,086
11 Aug 26	383.70001 -4.80	389.65	383.70	387.55	201,656
10 Aug 26	388.50000 +2.60	390.00	385.00	385.65	201,776
07 Aug 26	385.89999 -4.50	393.25	385.90	388.75	300,451
06 Aug 26	390.39999 +1.80	397.25	389.00	394.30	282,980
05 Aug 26	388.60001 +1.10	391.95	384.65	386.95	247,408
04 Aug 26	387.50000 -2.25	389.60	381.75	386.05	308,115
03 Aug 26	389.75000 +2.80	395.30	384.35	384.35	331,751
31 Jul 26	386.95001 -7.05	392.35	384.20	391.05	427,656
30 Jul 26	394.00000 +10.50	401.00	381.30	381.30	569,573
29 Jul 26	383.50000 +0.60	388.60	378.80	388.60	378,653
28 Jul 26	382.89999 +7.35	384.95	376.80	381.10	330,806
27 Jul 26	375.54999 +0.85	380.15	374.50	378.00	327,381
24 Jul 26	374.70001 +5.85	374.70	366.10	367.30	272,601
23 Jul 26	368.85001 -11.80	378.80	366.45	378.35	366,670
22 Jul 26	380.64999 +1.90	383.15	373.85	375.00	273,111
21 Jul 26	378.75000 -1.65	380.80	376.70	379.25	251,713
20 Jul 26	380.39999 -1.35	381.05	376.65	378.00	242,661
17 Jul 26	381.75000 +0.40	384.40	378.25	382.45	312,434
16 Jul 26	381.35001 +2.75	381.35	374.80	376.00	229,721
15 Jul 26	378.60001 -0.20	382.20	373.20	382.20	296,902
14 Jul 26	378.79999 -3.00	379.85	374.75	378.05	242,392
13 Jul 26	381.79999 +0.80	383.75	378.50	379.90	155,206
10 Jul 26	381.00000 +1.35	381.10	377.25	378.25	223,695
09 Jul 26	379.64999 -1.10	380.45	376.05	378.85	275,683
08 Jul 26	380.75000 -7.60	389.20	378.90	389.20	397,180
07 Jul 26	388.35001 +10.35	393.50	382.90	382.90	325,513
06 Jul 26	378.00000 -4.45	388.20	377.05	382.55	234,593
03 Jul 26	382.45001 -5.50	385.40	374.60	383.85	326,678
02 Jul 26	387.95001 +7.60	388.75	381.20	382.60	443,830
01 Jul 26	380.35001 -3.30	384.20	379.15	383.35	657,105
30 Jun 26	383.64999 -3.40	390.00	379.95	387.35	534,719
29 Jun 26	387.04999 -0.95	389.95	386.50	389.55	293,316
26 Jun 26	388.00000 +0.05	391.65	386.20	389.50	320,515
25 Jun 26	387.95001 +1.30	393.25	386.75	389.00	342,136
24 Jun 26	386.64999 +10.65	388.80	381.70	383.45	459,068
23 Jun 26	376.00000 -2.10	378.90	369.45	373.80	355,538
22 Jun 26	378.10001 -2.00	380.55	375.30	380.10	553,906
19 Jun 26	380.10001 -7.40	385.75	376.10	385.75	1,500,035
18 Jun 26	387.50000 +5.35	387.50	377.85	380.60	703,803
17 Jun 26	382.14999 -4.00	388.45	382.15	385.85	508,924
16 Jun 26	386.14999 +0.30	388.65	383.25	386.00	274,304
15 Jun 26	385.85001 -4.40	397.05	385.85	393.95	408,077
12 Jun 26	390.25000 +6.95	394.25	386.30	388.20	472,567
11 Jun 26	383.29999 -0.75	388.40	382.95	385.70	414,614
10 Jun 26	384.04999 -0.50	386.60	379.35	385.85	413,091
09 Jun 26	384.54999 +6.10	386.55	376.10	376.65	389,533
08 Jun 26	378.45001 +2.95	379.25	373.85	375.80	409,189
05 Jun 26	375.50000 +4.60	379.45	371.75	371.75	299,294
04 Jun 26	370.89999 +0.45	377.10	369.35	372.25	353,843
03 Jun 26	370.45001 -8.40	379.80	370.35	375.15	462,931
02 Jun 26	378.85001 -0.55	388.20	378.85	380.50	287,245
01 Jun 26	379.39999 -3.15	387.05	378.50	381.95	443,910
29 May 26	382.54999 -4.10	394.50	382.55	390.10	1,444,652
28 May 26	386.64999 +0.80	393.50	385.90	388.00	439,153
27 May 26	385.85001 +17.15	387.40	369.50	369.95	769,926
26 May 26	368.70001 +1.05	368.70	364.80	367.40	346,267
25 May 26	367.64999 +6.00	369.80	363.15	363.20	267,233
22 May 26	361.64999 +2.20	364.75	358.90	362.05	301,165
21 May 26	359.45001 -0.75	361.40	355.55	358.00	326,480
20 May 26	360.20001 +3.00	363.05	351.45	354.00	364,926
19 May 26	357.20001 -0.65	361.85	355.55	360.00	324,910
18 May 26	357.85001 +0.75	359.85	351.90	353.15	402,823
15 May 26	357.10001 -1.80	357.65	352.40	353.60	493,314
14 May 26	358.89999 +3.30	358.90	354.15	357.30	266,753
13 May 26	355.60001 -3.25	358.10	353.05	357.10	339,204
12 May 26	358.85001 +5.25	359.90	350.50	350.50	398,312
11 May 26	353.60001 -9.40	360.80	350.50	360.70	497,241
08 May 26	363.00000 -4.00	365.20	360.35	364.00	321,884
07 May 26	367.00000 -6.40	377.30	366.15	375.30	499,561
06 May 26	373.39999 +12.05	375.65	364.50	365.65	435,314
05 May 26	361.35001 +1.65	362.75	359.10	360.55	231,599
04 May 26	359.70001 -6.35	365.55	357.60	364.65	420,861
30 Apr 26	366.04999 +0.45	366.05	359.40	360.80	467,263
29 Apr 26	365.60001 -8.10	365.60	362.25	363.40	427,088
28 Apr 26	373.70001 -0.10	378.35	371.20	371.55	393,379
27 Apr 26	373.79999 -3.65	379.90	373.40	375.20	345,150
24 Apr 26	377.45001 +1.60	380.80	371.70	372.55	534,431
23 Apr 26	375.85001 +30.95	378.80	366.15	378.80	930,945
22 Apr 26	344.89999 -0.25	346.70	343.65	344.90	514,891
21 Apr 26	345.14999 -5.80	353.65	345.15	350.00	590,268
20 Apr 26	350.95001 -5.80	353.25	349.40	351.40	514,520
17 Apr 26	356.75000 +6.85	359.25	346.85	350.30	855,221
16 Apr 26	349.89999 -8.40	359.10	349.70	358.50	532,143
15 Apr 26	358.29999 -2.40	361.35	357.10	360.50	400,680
14 Apr 26	360.70001 +3.90	361.20	355.35	356.20	323,570
13 Apr 26	356.79999 -2.10	357.60	353.35	355.15	382,724
10 Apr 26	358.89999 -2.05	364.30	358.90	360.35	407,774
09 Apr 26	360.95001 -5.85	365.80	357.95	365.00	456,020
08 Apr 26	366.79999 +16.00	369.80	362.15	365.15	734,654
07 Apr 26	350.79999 -7.40	363.90	348.15	360.35	398,227
02 Apr 26	358.20001 +1.05	359.75	352.90	353.90	325,590
01 Apr 26	357.14999 +7.80	357.30	353.30	355.10	406,895
31 Mar 26	349.35001 -1.90	353.80	349.10	353.60	432,476
30 Mar 26	351.25000 +1.25	351.65	347.50	351.15	302,249
27 Mar 26	350.00000 -0.85	354.20	349.90	354.20	281,603
26 Mar 26	350.85001 -1.15	356.90	349.00	349.50	464,780
25 Mar 26	352.00000 +3.60	352.80	349.15	350.15	571,069
24 Mar 26	348.39999 +3.50	352.15	346.20	346.40	412,396
23 Mar 26	344.89999 -2.80	356.45	338.85	342.10	659,057
20 Mar 26	347.70001 +2.40	351.10	346.20	350.70	1,323,701
19 Mar 26	345.29999 -4.90	347.60	342.65	345.00	640,832
18 Mar 26	350.20001 -2.20	354.55	347.35	351.25	521,286
17 Mar 26	352.39999 +0.35	354.85	350.30	350.30	318,449
16 Mar 26	352.04999 -1.60	355.40	347.75	355.00	382,167
13 Mar 26	353.64999 -5.60	356.20	349.00	354.45	477,894
12 Mar 26	359.25000 -2.65	362.30	357.80	361.10	454,036
11 Mar 26	361.89999 -1.15	361.90	352.95	358.15	393,747
10 Mar 26	363.04999 +0.15	369.95	355.75	367.65	620,079
09 Mar 26	362.89999 -8.00	365.70	358.70	363.40	466,724
06 Mar 26	370.89999 -0.55	375.20	368.50	370.70	489,320
05 Mar 26	371.45001 -2.85	377.50	369.70	370.50	453,863
04 Mar 26	374.29999 +10.55	374.95	366.60	367.60	420,328
03 Mar 26	363.75000 -17.20	374.50	362.70	373.35	537,296
02 Mar 26	380.95001 -16.45	389.70	377.70	388.10	453,516
27 Feb 26	397.39999 -0.05	399.10	395.65	397.85	441,152
26 Feb 26	397.45001 -1.05	398.60	394.70	398.00	270,494
25 Feb 26	398.50000 -4.60	401.75	393.80	400.15	300,451
24 Feb 26	403.10001 +6.00	405.80	398.25	399.75	279,780
23 Feb 26	397.10001 -4.05	401.95	395.30	400.65	326,106
20 Feb 26	401.14999 +6.15	401.15	394.05	397.00	375,065
19 Feb 26	395.00000 +0.45	395.00	389.40	390.50	296,657
18 Feb 26	394.54999 +4.10	395.55	389.05	392.80	332,618
17 Feb 26	390.45001 +5.40	392.85	385.75	385.75	310,860
16 Feb 26	385.04999 +12.70	386.45	374.90	376.10	321,147
13 Feb 26	372.35001 -19.30	379.63	364.00	369.50	644,004
12 Feb 26	391.64999 -0.25	397.05	384.90	395.65	371,046
11 Feb 26	391.89999 +0.50	395.20	389.35	390.60	303,825
10 Feb 26	391.39999 +3.45	394.30	389.60	393.20	409,816
09 Feb 26	387.95001 -6.10	395.00	386.60	394.00	319,083
06 Feb 26	394.04999 -0.65	395.10	385.70	394.00	319,279
05 Feb 26	394.70001 -4.70	401.80	386.80	401.75	465,105
04 Feb 26	399.39999 +12.95	400.45	389.15	389.95	309,740
03 Feb 26	386.45001 -2.25	389.75	382.45	389.45	269,975
02 Feb 26	388.70001 +1.70	391.60	387.50	389.75	255,154
30 Jan 26	387.00000 -1.10	389.35	385.30	387.15	319,202
29 Jan 26	388.10001 +7.65	388.35	379.35	381.25	382,957
28 Jan 26	380.45001 +0.45	381.55	374.65	376.20	288,676
27 Jan 26	380.00000 -4.90	383.75	379.15	382.75	197,230
26 Jan 26	384.89999 -1.35	387.10	381.95	384.80	230,547
23 Jan 26	386.25000 -1.00	392.25	383.15	391.95	304,294
22 Jan 26	387.25000 +1.85	391.80	385.55	389.00	285,046
21 Jan 26	385.39999 +1.05	389.60	381.85	386.65	330,559
20 Jan 26	384.35001 +3.40	384.35	378.45	381.20	291,266
19 Jan 26	380.95001 -3.90	382.85	378.10	380.85	214,858
16 Jan 26	384.85001 -2.30	388.90	382.40	386.00	263,542
15 Jan 26	387.14999 -4.30	396.35	387.10	394.35	378,908
14 Jan 26	391.45001 +0.05	396.90	390.00	392.10	353,521
13 Jan 26	391.39999 -1.00	392.70	388.45	391.00	317,241
12 Jan 26	392.39999 +6.55	392.40	387.60	388.75	325,849
09 Jan 26	385.85001 +22.95	385.85	372.80	380.00	553,181
08 Jan 26	362.89999 +6.90	363.15	355.65	355.80	284,359
07 Jan 26	356.00000 -12.70	368.45	356.00	368.45	372,000
06 Jan 26	368.70001 +5.40	372.60	359.90	360.50	306,314
05 Jan 26	363.29999 -1.40	367.70	359.60	364.75	286,505
02 Jan 26	364.70001 -1.90	367.40	361.65	365.95	251,333
31 Dec 25	366.60001 -0.35	367.95	365.35	365.75	85,851
30 Dec 25	366.95001 +1.65	367.65	363.45	364.05	166,120
29 Dec 25	365.29999 +1.50	365.50	362.00	365.00	197,824
24 Dec 25	363.79999 +1.25	364.80	362.20	362.35	74,028
23 Dec 25	362.54999 -3.90	367.00	360.80	366.55	222,173
22 Dec 25	366.45001 -4.55	369.70	366.45	368.60	194,302
19 Dec 25	371.00000 -4.90	374.35	367.40	370.25	743,427
18 Dec 25	375.89999 +0.20	378.55	373.90	376.25	312,201
17 Dec 25	375.70001 +2.00	375.70	371.50	373.70	261,334
16 Dec 25	373.70001 +0.50	376.45	372.00	375.55	404,733
15 Dec 25	373.20001 +3.15	374.65	370.65	373.00	458,535
12 Dec 25	370.04999 -1.90	374.50	368.75	369.35	258,786
11 Dec 25	371.95001 +1.15	375.05	367.15	369.60	252,538
10 Dec 25	370.79999 +2.60	371.25	365.10	368.10	263,262
09 Dec 25	368.20001 +2.85	369.35	363.75	364.50	231,309
08 Dec 25	365.35001 -7.40	371.10	361.40	370.05	364,968
05 Dec 25	372.75000 +3.95	373.85	366.75	369.55	291,417
04 Dec 25	368.79999 -0.45	372.20	367.75	368.80	240,790
03 Dec 25	369.25000 -2.50	372.40	364.25	372.05	389,004
02 Dec 25	371.75000 -6.20	381.65	368.80	379.00	324,932
01 Dec 25	377.95001 +2.35	378.95	372.75	373.55	331,407
28 Nov 25	375.60001 +3.00	376.30	371.60	373.10	307,412
27 Nov 25	372.60001 -1.30	374.65	371.60	374.55	141,269
26 Nov 25	373.89999 +6.70	377.25	371.05	373.15	329,193
25 Nov 25	367.20001 +1.90	369.80	363.50	366.70	254,599
24 Nov 25	365.29999 +3.80	369.15	363.25	364.05	465,077
21 Nov 25	361.50000 +9.35	362.50	350.60	351.70	361,045
20 Nov 25	352.14999 +1.50	355.70	349.60	353.30	253,214
19 Nov 25	350.64999 -1.10	354.90	349.05	351.00	285,369
18 Nov 25	351.75000 -2.80	353.85	349.25	352.85	330,786
17 Nov 25	354.54999 -4.45	359.50	353.95	358.65	257,925
14 Nov 25	359.00000 -0.10	363.90	354.95	360.00	335,570
13 Nov 25	359.10001 +2.20	363.70	356.50	356.90	340,961
12 Nov 25	356.89999 +0.20	359.55	355.50	359.55	283,814
11 Nov 25	356.70001 +2.75	358.75	354.10	354.80	272,635
10 Nov 25	353.95001 -0.50	359.00	353.25	358.90	304,341
07 Nov 25	354.45001 +0.20	354.95	349.65	354.35	308,308
06 Nov 25	354.25000 -8.25	360.85	353.85	360.50	320,823
05 Nov 25	362.50000 -1.55	362.60	359.00	361.05	327,949
04 Nov 25	364.04999 +2.20	364.55	355.10	358.10	223,465
03 Nov 25	361.85001 -0.80	365.30	360.00	363.10	237,632
31 Oct 25	362.64999 -4.70	370.45	360.55	368.15	352,028
30 Oct 25	367.35001 -0.95	371.80	365.75	367.00	239,594
29 Oct 25	368.29999 -2.15	370.50	366.75	368.10	174,774
28 Oct 25	370.45001 -5.20	377.90	369.80	376.05	224,786
27 Oct 25	375.64999 +0.95	377.15	373.45	373.80	232,541
24 Oct 25	374.70001 -0.55	377.95	372.10	374.10	208,166
23 Oct 25	375.25000 +3.90	381.00	368.75	369.50	274,667
22 Oct 25	371.35001 -26.65	377.95	366.30	376.65	1,051,186
21 Oct 25	398.00000 +2.65	398.00	391.15	393.45	372,105
20 Oct 25	395.35001 +4.70	396.25	390.80	391.60	430,552
17 Oct 25	390.64999 +4.30	391.75	379.05	382.10	328,866
16 Oct 25	386.35001 +6.30	386.35	378.10	380.00	241,236
15 Oct 25	380.04999 +11.55	381.00	374.75	374.75	414,274
14 Oct 25	368.50000 -1.50	372.10	367.90	370.75	215,122
13 Oct 25	370.00000 +0.35	374.30	368.60	373.40	248,560
10 Oct 25	369.64999 -6.50	379.30	368.75	378.85	307,053
09 Oct 25	376.14999 -6.95	382.45	376.15	379.55	275,238
08 Oct 25	383.10001 +3.85	385.30	378.50	379.50	297,120
07 Oct 25	379.25000 +5.25	379.85	371.30	374.60	234,520
06 Oct 25	374.00000 -2.55	376.90	370.55	374.95	298,024
03 Oct 25	376.54999 +2.35	378.10	373.00	375.90	303,450
02 Oct 25	374.20001 +7.85	374.45	367.80	368.25	295,959
01 Oct 25	366.35001 -2.15	369.35	365.60	367.80	258,316
30 Sep 25	368.50000 +3.45	368.50	360.25	364.55	386,754
29 Sep 25	365.04999 -1.85	370.75	365.05	368.75	329,222
26 Sep 25	366.89999 +0.80	368.50	364.75	367.85	355,739
25 Sep 25	366.10001 -1.00	369.65	364.85	366.10	272,436
24 Sep 25	367.10001 -7.60	373.55	366.95	373.45	481,060
23 Sep 25	374.70001 +12.70	378.10	362.50	363.90	468,190
22 Sep 25	362.00000 -7.65	371.75	360.25	371.60	410,872
19 Sep 25	369.64999 -8.55	379.30	369.05	376.05	1,226,423
18 Sep 25	378.20001 +1.05	380.00	376.25	378.00	267,582
17 Sep 25	377.14999 -0.20	379.30	374.35	378.60	432,787
16 Sep 25	377.35001 -11.25	383.30	377.10	380.00	380,179
15 Sep 25	388.60001 +7.55	392.00	382.30	383.45	317,601
12 Sep 25	381.04999 -2.80	385.15	379.45	384.25	291,485
11 Sep 25	383.85001 -4.30	390.00	382.60	388.50	278,314
10 Sep 25	388.14999 -8.20	394.35	386.60	392.90	349,391
09 Sep 25	396.35001 -5.80	403.55	394.85	401.35	310,865
08 Sep 25	402.14999 -0.50	403.65	398.40	400.85	262,999
05 Sep 25	402.64999 -1.75	404.10	397.05	404.00	250,838
04 Sep 25	404.39999 +4.80	407.85	398.95	399.70	272,239
03 Sep 25	399.60001 +2.80	399.85	395.55	399.25	249,748
02 Sep 25	396.79999 -0.15	398.25	392.70	393.90	278,637
01 Sep 25	396.95001 -0.95	399.70	396.15	399.50	119,470
29 Aug 25	397.89999 -4.45	402.90	397.90	401.50	257,044
28 Aug 25	402.35001 +1.10	408.35	401.70	402.00	198,915
27 Aug 25	401.25000 +4.55	405.05	395.20	395.20	205,036
26 Aug 25	396.70001 -0.40	399.45	393.15	395.10	420,745
25 Aug 25	397.10001 -1.90	400.10	393.95	398.00	190,786
22 Aug 25	399.00000 -1.70	402.00	398.20	398.50	157,925
21 Aug 25	400.70001 -6.00	403.55	400.40	403.05	246,774
20 Aug 25	406.70001 +6.70	408.20	398.80	398.80	263,805
19 Aug 25	400.00000 +6.70	401.00	393.80	394.10	215,365
18 Aug 25	393.29999 +0.40	393.40	389.55	393.05	155,510
15 Aug 25	392.89999 +4.15	394.95	389.90	390.05	218,559
14 Aug 25	388.75000 +0.60	391.90	387.75	388.70	203,632
13 Aug 25	388.14999 +8.80	388.80	378.95	380.35	177,775
12 Aug 25	379.35001 -1.05	382.40	376.25	382.15	169,143
11 Aug 25	380.39999 -3.95	385.70	380.20	385.00	118,828
08 Aug 25	384.35001 +2.20	386.90	380.85	382.90	198,995
07 Aug 25	382.14999 +7.50	384.45	375.20	376.35	229,125
06 Aug 25	374.64999 +1.35	375.65	369.15	375.65	307,890
05 Aug 25	373.29999 -6.55	380.50	369.40	379.60	308,365
04 Aug 25	379.85001 +3.75	381.25	375.45	377.30	243,764
01 Aug 25	376.10001 -13.25	387.30	376.10	387.30	404,407
31 Jul 25	389.35001 +0.80	399.00	388.65	396.80	491,124
30 Jul 25	388.54999 +14.95	391.50	362.90	363.85	574,514
29 Jul 25	373.60001 +0.00	376.10	370.60	374.45	315,681
28 Jul 25	373.60001 -1.10	378.80	371.00	377.95	229,048
25 Jul 25	374.70001 +1.05	377.45	370.25	371.70	244,704
24 Jul 25	373.64999 -1.30	378.70	370.40	378.70	275,998
23 Jul 25	374.95001 +7.00	378.50	372.65	374.30	349,910
22 Jul 25	367.95001 +5.25	367.95	361.25	361.45	178,351
21 Jul 25	362.70001 +0.15	365.00	360.40	362.60	160,346
18 Jul 25	362.54999 -1.50	366.60	361.45	366.15	267,856
17 Jul 25	364.04999 +0.05	368.55	363.90	366.35	225,451
16 Jul 25	364.00000 -3.60	368.90	364.00	368.35	278,025
15 Jul 25	367.60001 -5.50	372.70	367.10	370.30	205,452
14 Jul 25	373.10001 -0.75	373.75	370.15	372.00	136,065
11 Jul 25	373.85001 -8.40	380.80	373.30	380.40	211,268
10 Jul 25	382.25000 +7.90	382.75	375.20	375.95	286,165
09 Jul 25	374.35001 +0.35	377.20	371.85	374.20	308,300
08 Jul 25	374.00000 +1.25	374.00	367.15	371.65	273,327
07 Jul 25	372.75000 +2.80	372.85	368.65	371.90	238,536
04 Jul 25	369.95001 -2.90	372.35	368.05	372.00	223,764
03 Jul 25	372.85001 +0.00	374.35	370.75	373.75	186,062
02 Jul 25	372.85001 +0.00	374.90	368.80	374.30	292,395
01 Jul 25	372.85001 +9.75	373.30	363.25	363.95	355,944
30 Jun 25	363.10001 +7.95	365.60	356.65	360.00	482,957
27 Jun 25	355.14999 +5.40	358.25	352.10	352.70	457,120
26 Jun 25	349.75000 -6.35	357.60	348.35	357.60	370,006
25 Jun 25	356.10001 -7.45	362.80	355.40	361.30	311,577
24 Jun 25	363.54999 +4.55	368.95	361.20	368.05	332,323
23 Jun 25	359.00000 -5.95	365.15	351.35	362.05	426,479
20 Jun 25	364.95001 +1.35	368.60	364.40	366.20	676,684
19 Jun 25	363.60001 -6.40	368.55	363.50	366.45	261,121
18 Jun 25	370.00000 +1.00	372.30	367.30	370.50	273,917
17 Jun 25	369.00000 -1.20	369.85	364.85	367.50	256,562
16 Jun 25	370.20001 -0.85	373.65	367.00	369.90	358,019
13 Jun 25	371.04999 -4.70	374.25	369.30	370.85	389,984
12 Jun 25	375.75000 -2.55	376.90	373.10	376.10	278,411
11 Jun 25	378.29999 -4.00	383.15	378.25	381.70	318,795
10 Jun 25	382.29999 +3.40	383.25	375.35	375.35	285,308
09 Jun 25	378.89999 -2.45	381.90	377.90	378.00	199,867
06 Jun 25	381.35001 -0.90	383.05	378.85	381.20	292,872
05 Jun 25	382.25000 -2.60	388.40	380.45	385.30	266,721
04 Jun 25	384.85001 +10.15	385.80	372.55	374.75	373,076
03 Jun 25	374.70001 +3.65	375.90	370.50	372.70	394,263
02 Jun 25	371.04999 -1.35	372.90	365.75	368.45	312,639
30 May 25	372.39999 +6.30	374.05	367.65	368.90	614,049
29 May 25	366.10001 -0.35	371.50	365.05	369.00	164,123
28 May 25	366.45001 -6.95	371.65	364.85	370.15	539,587
27 May 25	373.39999 -0.65	376.05	369.90	373.15	313,226
26 May 25	374.04999 +1.10	378.20	373.55	375.05	182,900
23 May 25	372.95001 -6.80	380.35	368.65	379.50	405,540
22 May 25	379.75000 -5.70	384.45	374.15	382.95	313,089
21 May 25	385.45001 +4.40	385.95	377.40	377.70	321,238
20 May 25	381.04999 +2.50	383.75	377.70	379.55	312,094
19 May 25	378.54999 +4.70	379.45	372.95	373.00	335,001
16 May 25	373.85001 -3.05	380.15	372.20	378.35	388,775
15 May 25	376.89999 +4.30	377.80	369.55	372.90	354,957
14 May 25	372.60001 -12.55	384.20	372.60	384.05	462,656
13 May 25	385.14999 -9.40	394.25	385.00	394.15	318,152
12 May 25	394.54999 +11.35	394.65	384.90	384.90	426,156
09 May 25	383.20001 +7.85	384.10	376.75	376.90	357,884
08 May 25	375.35001 +0.95	378.90	373.95	377.20	299,625
07 May 25	374.39999 -6.70	381.50	373.10	379.75	408,231
06 May 25	381.10001 -8.75	390.95	379.60	389.90	308,680
05 May 25	389.85001 -3.45	390.20	386.80	388.50	213,209
02 May 25	393.29999 +6.30	394.67	382.45	390.85	589,935
30 Apr 25	387.00000 -1.00	389.80	383.45	387.45	805,833
29 Apr 25	388.00000 +8.80	388.00	381.30	381.85	509,372
28 Apr 25	379.20001 +5.00	381.45	375.50	376.00	282,453
25 Apr 25	374.20001 -6.60	383.60	374.20	382.35	423,532
24 Apr 25	380.79999 +6.30	380.80	373.70	374.75	412,817
23 Apr 25	374.50000 +11.10	380.35	363.45	363.95	772,320
22 Apr 25	363.39999 +21.55	363.80	346.85	349.40	702,089
17 Apr 25	341.85001 +0.25	345.70	337.05	337.70	428,214
16 Apr 25	341.60001 -2.20	343.50	337.10	342.40	532,235
15 Apr 25	343.79999 -7.00	347.65	337.15	342.50	519,151
14 Apr 25	350.79999 +3.20	354.00	348.95	351.60	472,082
11 Apr 25	347.60001 +0.55	352.30	341.85	350.15	449,954
10 Apr 25	347.04999 +11.45	358.85	343.95	345.80	579,036
09 Apr 25	335.60001 -8.00	340.10	330.55	336.45	672,172
08 Apr 25	343.60001 +7.75	346.60	335.60	343.40	750,367
07 Apr 25	335.85001 -13.85	348.20	326.65	335.25	1,395,115
04 Apr 25	349.70001 -1.20	364.45	347.85	352.15	976,592
03 Apr 25	350.89999 -5.35	356.80	345.70	351.55	774,019
02 Apr 25	356.25000 +3.15	357.55	351.65	352.60	506,329
01 Apr 25	353.10001 +10.25	354.55	344.80	346.95	461,160
31 Mar 25	342.85001 -2.25	345.40	340.75	342.25	444,697
28 Mar 25	345.10001 +3.10	347.00	339.75	340.80	418,671
27 Mar 25	342.00000 -0.75	343.30	337.70	341.05	371,877
26 Mar 25	342.75000 -5.45	348.50	342.10	347.40	415,637
25 Mar 25	348.20001 -1.00	353.75	347.50	347.95	353,058
24 Mar 25	349.20001 -3.55	357.65	347.75	355.25	411,521
21 Mar 25	352.75000 -7.85	361.00	352.05	360.15	808,314
20 Mar 25	360.60001 -1.25	362.20	356.85	361.85	328,256
19 Mar 25	361.85001 +1.60	364.65	357.20	359.00	411,209
18 Mar 25	360.25000 -3.20	365.30	359.35	365.30	380,733
17 Mar 25	363.45001 -3.45	366.20	358.80	365.30	540,758
14 Mar 25	366.89999 +12.05	369.85	357.00	357.55	711,507
13 Mar 25	354.85001 +4.85	361.10	348.85	348.90	520,295
12 Mar 25	350.00000 -6.25	360.30	350.00	358.95	440,358
11 Mar 25	356.25000 -8.25	365.25	354.15	363.00	557,121
10 Mar 25	364.50000 +4.95	370.80	358.40	362.25	712,673
07 Mar 25	359.54999 -6.25	364.05	351.80	363.75	753,866
06 Mar 25	365.79999 +1.40	366.35	358.25	364.45	622,957
05 Mar 25	364.39999 +6.40	365.35	358.60	358.80	621,734
04 Mar 25	358.00000 -1.05	359.00	353.10	357.25	470,630
03 Mar 25	359.04999 +6.05	359.65	348.05	351.05	438,175
28 Feb 25	353.00000 +2.90	353.30	346.40	347.25	738,570
27 Feb 25	350.10001 -0.45	351.55	345.85	348.25	465,612
26 Feb 25	350.54999 +2.80	354.25	348.70	349.35	365,810
25 Feb 25	347.75000 +0.00	349.75	344.50	346.00	288,828
24 Feb 25	347.75000 +1.65	349.10	343.25	348.25	398,009
21 Feb 25	346.10001 +8.20	346.20	337.45	339.15	534,373
20 Feb 25	337.89999 +3.95	337.90	332.05	333.45	465,430
19 Feb 25	333.95001 -7.85	342.90	332.75	342.00	453,632
18 Feb 25	341.79999 -1.20	346.45	337.10	344.05	471,083
17 Feb 25	343.00000 -0.35	343.50	339.80	341.65	252,194
14 Feb 25	343.35001 +1.10	344.95	341.45	344.05	396,706
13 Feb 25	342.25000 +8.30	342.35	334.15	335.20	616,751
12 Feb 25	333.95001 -7.40	344.45	333.15	342.35	619,969
11 Feb 25	341.35001 -1.10	343.55	338.85	341.65	405,241
10 Feb 25	342.45001 +1.85	343.10	336.90	341.75	438,454
07 Feb 25	340.60001 -12.50	347.45	336.10	340.00	885,279
06 Feb 25	353.10001 +7.50	353.65	343.90	345.55	388,089
05 Feb 25	345.60001 -5.05	350.40	344.65	348.15	465,865
04 Feb 25	350.64999 -3.20	354.65	349.05	353.10	421,300
03 Feb 25	353.85001 -4.65	355.15	349.10	349.65	368,901
31 Jan 25	358.50000 -5.05	365.55	356.50	364.45	640,374
30 Jan 25	363.54999 +7.20	366.50	357.00	357.20	332,133
29 Jan 25	356.35001 -11.25	363.20	356.05	362.00	427,124
28 Jan 25	367.60001 +4.45	368.35	362.25	363.15	417,633
27 Jan 25	363.14999 +4.70	363.85	355.80	356.70	524,422
24 Jan 25	358.45001 +3.90	368.70	358.45	359.80	717,190
23 Jan 25	354.54999 +4.90	354.70	347.50	349.30	564,561
22 Jan 25	349.64999 +8.45	352.15	340.00	340.35	566,359
21 Jan 25	341.20001 +0.40	342.55	338.65	340.90	252,084
20 Jan 25	340.79999 -2.65	344.20	338.95	343.45	280,048
17 Jan 25	343.45001 +4.55	344.95	338.15	341.40	497,094
16 Jan 25	338.89999 +9.40	341.35	335.85	337.00	541,867
15 Jan 25	329.50000 +2.85	332.95	323.70	326.70	511,551
14 Jan 25	326.64999 -1.75	332.50	326.20	332.50	334,732
13 Jan 25	328.39999 +1.00	329.30	324.05	325.70	308,029
10 Jan 25	327.39999 -4.50	331.60	325.85	330.15	373,383
09 Jan 25	331.89999 +0.45	333.95	327.25	327.80	292,029
08 Jan 25	331.45001 -4.80	333.25	326.10	332.50	437,464
07 Jan 25	336.25000 -1.75	341.95	335.20	337.00	428,812
06 Jan 25	338.00000 +6.00	340.80	330.20	332.75	369,183
03 Jan 25	332.00000 -6.10	338.75	331.95	337.95	308,727
02 Jan 25	338.10001 -3.75	341.85	333.50	341.85	220,964
31 Dec 24	341.85001 +4.45	342.25	335.60	335.90	117,420
30 Dec 24	337.39999 -7.10	343.50	337.10	343.50	261,837
27 Dec 24	344.50000 +4.65	344.50	337.75	338.45	384,340
24 Dec 24	339.85001 +1.80	340.65	338.95	339.75	59,963
23 Dec 24	338.04999 +1.10	338.75	333.65	336.25	248,220
20 Dec 24	336.95001 -2.40	339.60	335.05	338.80	865,736
19 Dec 24	339.35001 -2.65	340.35	335.45	336.10	484,848
18 Dec 24	342.00000 -2.85	345.80	341.70	344.85	480,048
17 Dec 24	344.85001 +3.25	345.95	339.75	340.00	480,963
16 Dec 24	341.60001 -1.75	341.95	339.00	340.80	354,278
13 Dec 24	343.35001 -1.15	344.50	340.20	343.10	555,546
12 Dec 24	344.50000 +3.00	344.55	341.30	343.00	516,092
11 Dec 24	341.50000 -3.75	344.10	341.00	342.00	470,206
10 Dec 24	345.25000 -4.45	348.40	344.17	346.15	519,136
09 Dec 24	349.70001 +6.10	352.65	345.55	345.65	586,505
06 Dec 24	343.60001 +7.45	347.35	337.15	338.05	708,518
05 Dec 24	336.14999 +2.90	337.35	333.00	333.45	357,155
04 Dec 24	333.25000 +3.65	333.25	330.05	330.80	401,362
03 Dec 24	329.60001 -3.90	336.65	328.40	334.00	387,587
02 Dec 24	333.50000 +4.85	333.75	322.80	324.35	445,958
29 Nov 24	328.64999 -0.25	328.95	325.20	326.10	387,391
28 Nov 24	328.89999 -3.95	334.35	328.55	333.00	226,380
27 Nov 24	332.85001 +0.40	333.40	329.65	331.00	300,479
26 Nov 24	332.45001 -1.25	336.30	328.40	331.15	322,632
25 Nov 24	333.70001 +4.65	336.05	329.85	332.90	724,569
22 Nov 24	329.04999 +6.15	331.10	323.10	324.15	477,166
21 Nov 24	322.89999 +2.70	324.20	316.30	319.65	401,865
20 Nov 24	320.20001 -1.75	324.65	320.20	324.40	282,177
19 Nov 24	321.95001 -2.95	326.65	318.85	325.75	412,736
18 Nov 24	324.89999 -2.30	327.40	323.35	327.25	296,309
15 Nov 24	327.20001 -2.60	328.70	325.20	327.10	410,573
14 Nov 24	329.79999 +2.85	331.85	326.10	328.15	486,533
13 Nov 24	326.95001 -2.05	330.70	324.75	327.60	554,073
12 Nov 24	329.00000 -8.00	333.85	328.20	332.65	459,132
11 Nov 24	337.00000 +2.30	340.80	335.55	340.25	360,985
08 Nov 24	334.70001 -11.25	345.80	334.20	345.20	453,341
07 Nov 24	345.95001 +8.25	345.95	337.05	337.85	554,776
06 Nov 24	337.70001 -9.60	353.45	337.45	347.30	643,135
05 Nov 24	347.29999 +2.90	347.30	343.80	345.35	329,243
04 Nov 24	344.39999 -2.10	349.25	344.05	345.25	274,294
01 Nov 24	346.50000 +2.25	348.95	342.15	342.15	376,364
31 Oct 24	344.25000 -4.45	348.40	337.15	348.40	783,645
30 Oct 24	348.70001 -6.90	351.85	343.35	350.40	451,318
29 Oct 24	355.60001 -3.95	362.40	354.35	361.45	307,733
28 Oct 24	359.54999 +3.90	360.90	356.65	358.80	317,300
25 Oct 24	355.64999 -3.05	358.80	354.65	358.65	299,447
24 Oct 24	358.70001 +0.60	364.00	357.80	359.75	360,703
23 Oct 24	358.10001 -9.15	360.60	350.35	355.15	642,274
22 Oct 24	367.25000 +3.55	368.60	362.70	364.05	269,645
21 Oct 24	363.70001 -9.00	374.45	363.10	370.75	291,564
18 Oct 24	372.70001 +0.55	376.30	371.45	372.15	297,442
17 Oct 24	372.14999 +3.95	376.35	368.50	372.35	442,359
16 Oct 24	368.20001 -8.20	373.00	346.20	346.20	856,747
15 Oct 24	376.39999 -15.15	389.35	375.10	385.00	631,888
14 Oct 24	391.54999 -3.05	393.30	388.25	391.85	282,213
11 Oct 24	394.60001 +4.60	394.60	388.00	389.90	266,653
10 Oct 24	390.00000 +0.00	390.45	386.50	388.70	272,610
09 Oct 24	390.00000 +3.10	392.50	387.80	390.75	212,011
08 Oct 24	386.89999 -7.65	389.00	381.35	386.75	332,758
07 Oct 24	394.54999 +1.20	398.50	392.50	395.15	324,712
04 Oct 24	393.35001 +3.65	396.75	385.85	388.50	389,670
03 Oct 24	389.70001 -4.60	394.15	388.70	393.15	282,275
02 Oct 24	394.29999 +2.70	399.45	391.50	393.55	355,807
01 Oct 24	391.60001 -10.45	400.50	388.90	399.85	361,455
30 Sep 24	402.04999 -3.90	408.45	402.05	407.10	431,250
27 Sep 24	405.95001 -2.70	413.20	403.90	411.60	617,812
26 Sep 24	408.64999 +26.60	408.65	391.05	391.15	768,768
25 Sep 24	382.04999 -1.25	386.80	380.15	381.75	299,845
24 Sep 24	383.29999 +15.50	383.55	375.70	375.85	487,130
23 Sep 24	367.79999 -2.70	371.00	367.05	370.35	284,017
20 Sep 24	370.50000 -8.50	377.45	369.90	376.60	797,929
19 Sep 24	379.00000 +13.20	379.00	367.00	371.80	477,913
18 Sep 24	365.79999 -2.55	368.95	364.65	368.00	366,658
17 Sep 24	368.35001 +2.45	371.20	366.05	368.00	537,481
16 Sep 24	365.89999 -0.75	371.00	365.65	366.15	395,694
13 Sep 24	366.64999 +1.45	369.35	364.90	365.20	384,052
12 Sep 24	365.20001 -2.50	372.30	364.55	371.45	555,702
11 Sep 24	367.70001 -8.85	379.05	367.70	374.60	651,291
10 Sep 24	376.54999 -7.00	385.10	376.55	382.25	384,642
09 Sep 24	383.54999 +0.75	384.65	380.55	383.35	225,495
06 Sep 24	382.79999 -4.75	388.55	381.55	385.25	364,186
05 Sep 24	387.54999 -3.90	393.95	385.25	391.55	304,795
04 Sep 24	391.45001 -6.05	395.30	389.30	393.30	346,509
03 Sep 24	397.50000 +2.15	399.55	394.60	394.65	218,859
02 Sep 24	395.35001 -1.25	396.25	392.60	396.20	143,074
30 Aug 24	396.60001 -1.95	400.65	396.10	396.50	403,906
29 Aug 24	398.54999 +7.15	398.65	392.15	392.15	218,454
28 Aug 24	391.39999 -0.85	393.75	390.70	392.90	192,263
27 Aug 24	392.25000 -3.05	397.15	392.25	396.25	176,738
26 Aug 24	395.29999 +0.90	396.20	393.50	394.50	144,111
23 Aug 24	394.39999 +2.15	395.95	391.60	392.95	230,308
22 Aug 24	392.25000 +1.75	393.80	390.35	391.65	226,043
21 Aug 24	390.50000 +5.40	391.45	385.35	385.35	220,875
20 Aug 24	385.10001 -0.60	387.90	384.55	386.30	190,101
19 Aug 24	385.70001 +0.35	387.35	381.65	384.95	221,710
16 Aug 24	385.35001 +1.15	385.45	382.90	384.55	286,711
15 Aug 24	384.20001 +3.65	387.40	379.50	381.00	332,554
14 Aug 24	380.54999 +3.75	388.00	376.40	387.10	424,974
13 Aug 24	376.79999 +0.15	378.70	374.60	378.40	358,514
12 Aug 24	376.64999 -6.10	384.90	376.25	384.00	431,478
09 Aug 24	382.75000 -3.25	387.30	381.70	384.65	397,947
08 Aug 24	386.00000 -5.00	389.25	382.30	389.10	441,215
07 Aug 24	391.00000 +5.75	392.50	382.65	384.80	552,850
06 Aug 24	385.25000 +0.30	388.00	382.20	386.75	520,672
05 Aug 24	384.95001 +3.90	386.05	374.00	381.80	515,553
02 Aug 24	381.04999 -6.80	389.05	379.20	385.65	467,572
01 Aug 24	387.85001 -12.80	397.70	387.85	394.25	436,957
31 Jul 24	400.64999 +8.35	402.80	390.55	400.00	692,755
30 Jul 24	392.29999 -0.30	394.85	387.10	392.25	400,102
29 Jul 24	392.60001 -6.20	400.90	392.60	400.15	215,530
26 Jul 24	398.79999 +6.45	399.50	390.30	390.40	235,692
25 Jul 24	392.35001 -5.90	401.85	389.40	400.85	303,762
24 Jul 24	398.25000 -6.45	400.35	394.10	398.90	278,653
23 Jul 24	404.70001 -4.65	409.55	403.25	408.10	239,520
22 Jul 24	409.35001 +4.90	410.35	406.90	407.35	227,392
19 Jul 24	404.45001 -1.75	407.50	403.10	405.05	340,783
18 Jul 24	406.20001 +2.65	409.45	404.50	408.00	297,965
17 Jul 24	403.54999 +3.55	406.50	400.00	400.40	267,552
16 Jul 24	400.00000 -6.30	402.85	399.45	400.50	319,268
15 Jul 24	406.29999 -6.30	413.15	404.95	410.00	254,374
12 Jul 24	412.60001 +7.10	413.45	406.20	407.45	245,922
11 Jul 24	405.50000 +2.10	408.10	403.00	405.00	263,570
10 Jul 24	403.39999 +3.35	404.00	397.85	400.05	246,908
09 Jul 24	400.04999 -5.40	408.20	398.00	405.00	351,971
08 Jul 24	405.45001 -4.60	413.65	405.45	409.50	289,852
05 Jul 24	410.04999 +2.05	411.85	408.20	410.00	234,261
04 Jul 24	408.00000 +2.55	409.90	407.90	409.70	292,007
03 Jul 24	405.45001 -0.20	411.30	405.45	409.20	393,750
02 Jul 24	405.64999 -6.60	409.00	403.15	409.00	407,257
01 Jul 24	412.25000 +2.20	416.95	411.60	414.40	318,675
28 Jun 24	410.04999 -12.80	419.10	407.05	418.00	647,562
27 Jun 24	422.85001 -14.75	441.35	415.15	437.40	376,713
26 Jun 24	437.60001 +1.10	439.65	434.55	437.65	257,453
25 Jun 24	436.50000 -5.60	442.35	434.95	441.60	278,202
24 Jun 24	442.10001 +1.45	444.05	440.00	440.70	247,870
21 Jun 24	440.64999 -2.00	442.70	438.45	440.45	610,562
20 Jun 24	442.64999 +6.00	442.65	436.05	437.80	227,587
19 Jun 24	436.64999 -4.90	440.60	431.20	440.30	258,454
18 Jun 24	441.54999 -5.35	446.80	438.05	446.75	320,264
17 Jun 24	446.89999 +6.45	447.15	441.45	444.15	245,796
14 Jun 24	440.45001 -10.45	450.50	438.20	449.35	413,761
13 Jun 24	450.89999 -4.45	456.20	447.75	455.05	235,509
12 Jun 24	455.35001 +3.95	457.15	450.80	451.40	241,125
11 Jun 24	451.39999 -1.15	457.25	449.15	454.40	264,053
10 Jun 24	452.54999 -2.80	456.50	447.50	448.35	277,413
07 Jun 24	455.35001 -0.80	458.00	452.85	456.60	226,559
06 Jun 24	456.14999 +0.55	461.85	456.15	457.15	225,230
05 Jun 24	455.60001 +3.50	457.80	451.50	454.90	173,307
04 Jun 24	452.10001 +2.85	456.40	448.55	449.30	235,651
03 Jun 24	449.25000 -2.85	455.50	446.40	452.65	184,148
31 May 24	452.10001 +7.40	452.10	443.45	444.95	1,047,145
30 May 24	444.70001 +4.40	445.30	440.95	441.55	239,776
29 May 24	440.29999 -5.35	444.60	438.25	444.00	205,435
28 May 24	445.64999 -3.70	450.30	444.15	448.95	153,599
27 May 24	449.35001 +2.00	449.90	445.50	446.05	113,191
24 May 24	447.35001 -3.60	451.50	446.75	447.55	149,378
23 May 24	450.95001 -2.45	455.25	449.00	454.45	206,321
22 May 24	453.39999 +5.85	454.95	445.00	445.70	340,995
21 May 24	447.54999 -1.35	448.55	443.60	448.40	209,827
20 May 24	448.89999 +1.30	451.20	447.85	448.35	96,084
17 May 24	447.60001 -5.90	453.10	446.45	452.10	363,089
16 May 24	453.50000 -3.30	457.45	452.25	455.65	201,807
15 May 24	456.79999 -0.10	458.40	451.65	457.95	188,877
14 May 24	456.89999 +1.35	457.95	453.00	456.60	227,548
13 May 24	455.54999 +2.10	456.90	452.75	452.75	233,367
10 May 24	453.45001 -0.40	455.55	451.55	454.00	370,623
09 May 24	453.85001 +6.80	454.15	445.55	446.45	207,220
08 May 24	447.04999 +2.15	449.70	443.95	444.65	241,203
07 May 24	444.89999 +1.90	445.90	438.80	444.20	204,116
06 May 24	443.00000 +2.10	445.50	440.75	440.75	192,470
03 May 24	440.89999 +4.20	444.15	434.60	437.50	222,091
02 May 24	436.70001 -2.95	437.90	432.90	436.00	369,417
30 Apr 24	439.64999 +3.15	443.75	438.70	440.45	371,514
29 Apr 24	436.50000 +0.85	440.75	436.10	436.55	248,368
26 Apr 24	435.64999 -0.10	436.75	430.25	430.25	231,165
25 Apr 24	435.75000 -4.50	443.90	430.95	443.80	320,732
24 Apr 24	440.25000 -0.45	446.05	439.15	439.60	219,621
23 Apr 24	440.70001 -0.30	445.55	439.95	443.30	259,207
22 Apr 24	441.00000 -3.95	447.70	438.45	446.50	283,116
19 Apr 24	444.95001 +21.35	449.05	439.90	449.00	872,566
18 Apr 24	423.60001 +5.35	424.45	417.75	418.65	334,531
17 Apr 24	418.25000 +3.15	423.90	417.90	419.60	332,435
16 Apr 24	415.10001 -0.35	416.75	410.35	411.20	321,389
15 Apr 24	415.45001 +0.95	418.40	414.15	415.60	284,089
12 Apr 24	414.50000 -4.35	425.35	412.30	421.50	290,016
11 Apr 24	418.85001 +3.85	421.95	415.20	415.35	246,278
10 Apr 24	415.00000 -0.50	418.60	411.35	417.50	234,569
09 Apr 24	415.50000 +4.30	415.80	409.95	410.50	256,289
08 Apr 24	411.20001 -1.50	414.00	407.85	409.55	330,407
05 Apr 24	412.70001 -7.75	417.35	411.20	415.40	389,263
04 Apr 24	420.45001 -0.90	421.00	415.00	420.00	293,023
03 Apr 24	421.35001 -9.60	432.40	420.00	431.40	497,628
02 Apr 24	430.95001 -7.70	442.10	430.10	437.80	290,588
28 Mar 24	438.64999 -0.35	441.85	437.70	438.70	312,490
27 Mar 24	439.00000 +5.05	440.55	431.90	431.90	247,743
26 Mar 24	433.95001 -1.50	438.50	432.35	435.20	257,201
25 Mar 24	435.45001 +2.80	436.05	428.10	430.95	271,836
22 Mar 24	432.64999 -2.30	434.65	429.20	432.95	337,716
21 Mar 24	434.95001 -1.80	439.20	430.95	438.90	396,357
20 Mar 24	436.75000 -4.45	440.40	434.85	438.75	247,616
19 Mar 24	441.20001 -0.35	441.95	437.55	441.00	189,552
18 Mar 24	441.54999 -4.60	449.00	440.25	448.10	162,865
15 Mar 24	446.14999 -5.10	454.00	445.70	449.90	657,341
14 Mar 24	451.25000 -2.95	457.50	450.15	455.00	248,468
13 Mar 24	454.20001 +3.60	455.85	450.50	451.20	285,542
12 Mar 24	450.60001 +2.35	451.15	443.85	449.10	253,598
11 Mar 24	448.25000 -0.75	450.45	446.60	447.50	157,845
08 Mar 24	449.00000 +3.65	450.65	444.80	445.65	220,303
07 Mar 24	445.35001 +7.20	445.45	435.20	435.75	255,416
06 Mar 24	438.14999 -0.20	438.90	428.85	436.10	225,136
05 Mar 24	438.35001 -5.25	445.15	436.95	443.10	203,544
04 Mar 24	443.60001 +1.65	444.35	439.40	442.70	197,177
01 Mar 24	441.95001 +0.25	444.25	437.25	442.80	228,320
29 Feb 24	441.70001 -4.85	448.10	440.25	446.30	617,052
28 Feb 24	446.54999 -4.80	452.00	445.20	450.70	195,164
27 Feb 24	451.35001 +0.70	453.40	448.35	451.00	184,881
26 Feb 24	450.64999 +0.45	453.60	449.55	451.90	234,265
23 Feb 24	450.20001 -0.95	456.90	450.20	453.35	334,870
22 Feb 24	451.14999 +6.60	454.20	447.25	447.35	317,754
21 Feb 24	444.54999 +0.95	446.80	442.80	444.65	195,482
20 Feb 24	443.60001 +2.30	444.75	439.50	439.85	169,958
19 Feb 24	441.29999 -1.10	442.10	438.35	442.10	129,207
16 Feb 24	442.39999 +4.65	444.20	439.30	440.80	289,962
15 Feb 24	437.75000 +6.45	440.25	432.50	434.80	426,766
14 Feb 24	431.29999 +3.30	431.95	427.20	429.50	248,812
13 Feb 24	428.00000 -0.65	431.80	425.20	429.45	265,149
12 Feb 24	428.64999 +9.85	434.95	422.95	422.95	420,869
09 Feb 24	418.79999 -34.35	430.45	417.10	422.00	904,418
08 Feb 24	453.14999 +0.95	458.55	450.80	453.00	240,248
07 Feb 24	452.20001 -1.75	454.55	450.55	452.95	259,791
06 Feb 24	453.95001 -1.80	460.60	450.80	457.75	234,458
05 Feb 24	455.75000 +8.10	455.75	445.85	446.75	242,942
02 Feb 24	447.64999 -1.70	453.95	446.45	450.65	224,923
01 Feb 24	449.35001 +4.65	449.35	443.90	447.45	227,448
31 Jan 24	444.70001 -1.60	448.75	444.20	445.00	385,243
30 Jan 24	446.29999 +1.65	450.45	445.20	445.50	210,482
29 Jan 24	444.64999 -0.45	448.10	442.00	443.35	251,397
26 Jan 24	445.10001 +12.70	446.50	436.00	436.00	338,010
25 Jan 24	432.39999 +3.40	432.90	428.25	429.85	255,612
24 Jan 24	429.00000 +2.50	430.15	424.75	424.75	307,273
23 Jan 24	426.50000 +1.75	427.55	423.25	427.20	202,126
22 Jan 24	424.75000 -1.45	429.80	423.70	429.50	239,975
19 Jan 24	426.20001 +0.00	429.50	424.15	428.80	227,092
18 Jan 24	426.20001 +4.10	427.00	420.25	421.25	272,222
17 Jan 24	422.10001 -2.70	423.85	417.00	418.70	336,783
16 Jan 24	424.79999 +0.60	426.45	420.60	422.05	265,251
15 Jan 24	424.20001 -21.20	442.55	424.20	440.00	304,876
12 Jan 24	445.39999 +3.90	446.95	439.45	441.55	222,113
11 Jan 24	441.50000 +1.50	444.45	439.75	440.75	218,560
10 Jan 24	440.00000 -0.50	442.40	438.70	442.40	195,251
09 Jan 24	440.50000 +2.05	440.50	434.50	438.15	183,083
08 Jan 24	438.45001 +4.20	440.70	432.30	432.60	190,182
05 Jan 24	434.25000 -3.10	435.65	429.20	433.30	195,961
04 Jan 24	437.35001 -1.45	438.55	435.45	436.50	277,913
03 Jan 24	438.79999 -5.00	446.45	436.65	443.90	280,587
02 Jan 24	443.79999 -6.85	454.05	440.00	453.05	239,201
29 Dec 23	450.64999 -0.65	453.50	450.05	451.05	137,134
28 Dec 23	451.29999 +2.60	452.25	449.35	451.00	165,203
27 Dec 23	448.70001 +1.15	450.05	446.00	449.50	128,642
22 Dec 23	447.54999 -0.65	449.50	444.85	445.70	172,262
21 Dec 23	448.20001 -1.05	450.60	447.15	448.55	174,470
20 Dec 23	449.25000 -1.50	453.25	449.05	451.00	234,275
19 Dec 23	450.75000 +3.30	460.00	434.10	446.90	316,837
18 Dec 23	447.45001 +0.90	447.45	441.80	444.95	277,973
15 Dec 23	446.54999 +3.00	447.75	438.60	443.85	629,804
14 Dec 23	443.54999 -1.90	455.25	441.25	452.85	457,386
13 Dec 23	445.45001 +0.75	449.95	445.40	446.05	290,507
12 Dec 23	444.70001 +0.85	447.65	443.65	443.90	277,227
11 Dec 23	443.85001 +1.90	444.55	440.40	441.30	289,238
08 Dec 23	441.95001 +3.20	443.85	438.10	438.10	257,093
07 Dec 23	438.75000 -2.65	440.55	437.75	439.55	272,546
06 Dec 23	441.39999 +1.65	442.45	439.15	439.50	262,066
05 Dec 23	439.75000 +2.85	440.20	437.55	438.15	247,347
04 Dec 23	436.89999 +0.75	438.10	434.75	434.90	159,599
01 Dec 23	436.14999 +5.10	436.80	433.65	434.40	261,151
30 Nov 23	431.04999 -0.80	433.20	427.05	431.85	955,323
29 Nov 23	431.85001 +1.15	434.80	430.25	431.85	267,351
28 Nov 23	430.70001 -2.25	431.50	424.55	431.50	251,664
27 Nov 23	432.95001 +1.50	435.00	430.90	431.30	213,153
24 Nov 23	431.45001 +2.20	431.45	428.35	428.90	217,147
23 Nov 23	429.25000 -0.40	431.75	428.50	429.85	136,751
22 Nov 23	429.64999 +4.00	431.20	424.30	425.00	245,171
21 Nov 23	425.64999 +3.90	425.65	420.75	420.75	200,719
20 Nov 23	421.75000 -2.20	425.50	421.20	422.75	269,285
17 Nov 23	423.95001 +2.95	424.85	421.45	422.55	397,790
16 Nov 23	421.00000 -2.90	426.10	420.75	425.05	310,737
15 Nov 23	423.89999 -0.70	429.15	423.90	425.00	291,497
14 Nov 23	424.60001 +9.95	426.95	415.40	415.60	441,537
13 Nov 23	414.64999 +0.40	415.70	411.35	414.80	369,666
10 Nov 23	414.25000 -4.75	416.95	411.95	416.60	328,075
09 Nov 23	419.00000 +3.55	419.65	412.55	415.00	290,734
08 Nov 23	415.45001 +10.00	418.10	405.30	406.00	528,870
07 Nov 23	405.45001 +2.30	405.60	399.85	400.85	222,053
06 Nov 23	403.14999 -0.55	405.05	400.85	404.10	213,445
03 Nov 23	403.70001 +0.45	406.90	401.00	404.20	255,656
02 Nov 23	403.25000 +6.25	406.40	398.15	399.65	305,671
01 Nov 23	397.00000 +0.85	398.80	389.80	398.30	352,867
31 Oct 23	396.14999 +4.10	399.65	392.45	393.00	330,802
30 Oct 23	392.04999 +1.50	393.35	388.75	391.10	228,943
27 Oct 23	390.54999 -2.60	393.35	388.65	391.90	223,229
26 Oct 23	393.14999 -6.05	398.45	392.10	393.80	270,980
25 Oct 23	399.20001 +5.10	400.90	390.00	392.35	288,025
24 Oct 23	394.10001 +7.25	395.25	388.10	388.75	340,150
23 Oct 23	386.85001 +6.60	386.90	380.65	383.10	326,156
20 Oct 23	380.25000 -5.95	385.35	372.00	373.20	608,852
19 Oct 23	386.20001 +3.10	387.80	378.00	381.25	329,866
18 Oct 23	383.10001 -4.30	390.10	382.45	387.75	417,185
17 Oct 23	387.39999 +0.65	388.00	383.70	386.00	236,666
16 Oct 23	386.75000 +2.10	388.65	382.90	387.05	268,994
13 Oct 23	384.64999 -8.55	391.90	383.55	391.00	503,840
12 Oct 23	393.20001 -3.60	400.65	391.30	399.90	271,454
11 Oct 23	396.79999 -0.95	397.95	385.35	386.00	399,308
10 Oct 23	397.75000 +10.70	398.85	390.45	390.45	311,697
09 Oct 23	387.04999 -7.15	390.35	384.75	389.85	346,160
06 Oct 23	394.20001 +2.85	395.35	388.80	391.60	273,660
05 Oct 23	391.35001 -0.70	394.70	390.60	393.10	222,606
04 Oct 23	392.04999 +0.20	394.55	389.00	390.55	294,094
03 Oct 23	391.85001 -1.85	396.35	390.20	394.20	275,213
02 Oct 23	393.70001 +0.50	398.05	391.30	394.75	244,420
29 Sep 23	393.20001 +2.90	399.10	393.20	395.45	350,732
28 Sep 23	390.29999 +3.60	391.85	385.65	387.50	299,325
27 Sep 23	386.70001 -0.85	393.35	386.10	388.15	345,453
26 Sep 23	387.54999 -3.95	391.50	385.85	388.00	476,929
25 Sep 23	391.50000 -6.85	398.60	387.85	396.95	372,206
22 Sep 23	398.35001 -1.35	399.75	392.05	393.90	378,263
21 Sep 23	399.70001 -10.30	404.45	398.75	404.10	392,573
20 Sep 23	410.00000 +9.65	410.80	400.95	402.20	336,553
19 Sep 23	400.35001 -4.05	405.65	398.30	402.35	296,886
18 Sep 23	404.39999 -5.60	410.25	402.45	407.30	279,965
15 Sep 23	410.00000 +8.00	413.20	407.45	408.00	874,929
14 Sep 23	402.00000 +4.50	402.90	388.55	399.45	526,549
13 Sep 23	397.50000 -3.80	400.90	394.40	396.85	332,411
12 Sep 23	401.29999 -5.85	405.65	400.30	401.00	317,656
11 Sep 23	407.14999 +2.90	409.00	403.65	405.30	281,110
08 Sep 23	404.25000 +5.85	404.90	396.85	400.60	279,290
07 Sep 23	398.39999 +0.20	401.35	392.40	396.40	322,334
06 Sep 23	398.20001 -5.65	403.20	397.45	401.90	274,753
05 Sep 23	403.85001 -1.90	405.40	396.60	402.05	246,727
04 Sep 23	405.75000 +0.55	411.40	404.60	411.00	132,023
01 Sep 23	405.20001 -0.60	408.95	402.30	404.00	188,875
31 Aug 23	405.79999 -4.30	411.10	405.70	410.60	455,701
30 Aug 23	410.10001 +0.95	411.35	404.75	410.00	175,016
29 Aug 23	409.14999 +3.95	410.00	405.00	406.35	209,498
28 Aug 23	405.20001 +3.75	406.80	401.90	403.45	187,706
25 Aug 23	401.45001 +1.10	404.95	399.25	400.00	170,673
24 Aug 23	400.35001 -0.95	407.95	399.40	404.95	219,191
23 Aug 23	401.29999 +5.00	403.90	398.45	399.00	197,530
22 Aug 23	396.29999 -1.70	402.10	396.30	399.70	246,063
21 Aug 23	398.00000 -0.20	403.10	396.65	397.65	189,384
18 Aug 23	398.20001 -4.45	401.15	393.55	400.85	465,703
17 Aug 23	402.64999 -5.10	408.50	401.70	405.35	251,859
16 Aug 23	407.75000 -0.75	413.50	407.65	407.95	242,025
15 Aug 23	408.50000 -7.00	417.30	404.80	417.30	217,765
14 Aug 23	415.50000 +3.20	415.80	411.80	412.55	154,171
11 Aug 23	412.29999 -6.80	418.35	410.65	417.00	215,153
10 Aug 23	419.10001 +12.30	419.90	409.10	409.75	289,368
09 Aug 23	406.79999 +1.50	411.30	405.80	410.35	143,188
08 Aug 23	405.29999 -3.10	409.55	403.65	407.45	227,851
07 Aug 23	408.39999 -3.45	410.35	404.55	409.90	159,138
04 Aug 23	411.85001 -0.30	414.25	407.70	414.25	314,478
03 Aug 23	412.14999 -1.80	413.45	407.80	412.45	346,221
02 Aug 23	413.95001 -2.10	420.50	408.30	409.65	402,215
01 Aug 23	416.04999 -7.15	426.25	415.30	425.00	282,641
31 Jul 23	423.20001 +2.35	426.45	417.00	420.75	359,489
28 Jul 23	420.85001 +8.20	423.65	406.90	412.65	457,258
27 Jul 23	412.64999 +5.60	415.95	408.50	409.95	375,624
26 Jul 23	407.04999 -2.90	411.50	401.50	410.30	338,555
25 Jul 23	409.95001 +2.35	415.30	407.15	412.00	286,702
24 Jul 23	407.60001 -3.55	410.20	403.70	408.95	210,888
21 Jul 23	411.14999 +10.15	411.85	399.70	403.30	288,667
20 Jul 23	401.00000 -5.30	403.90	397.20	402.20	461,716
19 Jul 23	406.29999 -2.05	411.50	403.85	410.00	238,050
18 Jul 23	408.35001 -5.60	412.30	405.25	409.40	222,051
17 Jul 23	413.95001 -7.65	419.80	409.75	419.50	199,336
14 Jul 23	421.60001 +3.50	422.40	416.75	416.75	193,179
13 Jul 23	418.10001 +3.85	420.50	415.90	416.65	241,879
12 Jul 23	414.25000 +5.20	415.85	408.40	410.25	279,475
11 Jul 23	409.04999 +3.10	412.60	407.25	408.35	201,162
10 Jul 23	405.95001 +3.30	407.20	400.50	402.15	185,568
07 Jul 23	402.64999 -5.45	408.65	401.60	407.50	314,088
06 Jul 23	408.10001 -13.70	420.40	406.65	420.40	396,571
05 Jul 23	421.79999 -2.20	424.35	420.10	420.40	292,537
04 Jul 23	424.00000 +0.45	425.50	423.25	423.50	129,556
03 Jul 23	423.54999 -3.55	427.85	421.85	427.80	199,243
30 Jun 23	427.10001 +7.40	428.80	419.15	419.95	507,481
29 Jun 23	419.70001 +5.20	424.00	416.90	417.05	315,987
28 Jun 23	414.50000 +7.25	415.35	409.80	410.00	281,323
27 Jun 23	407.25000 +3.30	407.80	403.05	403.60	223,041
26 Jun 23	403.95001 -2.45	406.55	401.40	406.55	316,043
23 Jun 23	406.39999 +0.10	407.55	402.85	405.10	241,006
22 Jun 23	406.29999 -1.75	406.30	400.60	405.75	236,297
21 Jun 23	408.04999 -4.85	412.90	406.75	411.20	189,980
20 Jun 23	412.89999 +0.45	414.95	407.65	411.00	244,686
19 Jun 23	412.45001 -2.50	415.90	411.15	413.45	216,681
16 Jun 23	414.95001 +5.15	417.05	410.00	410.35	1,194,098
15 Jun 23	409.79999 -2.40	410.90	406.90	410.45	302,365
14 Jun 23	412.20001 +5.85	413.40	406.70	407.30	353,612
13 Jun 23	406.35001 +1.95	409.30	402.00	405.85	301,574
12 Jun 23	404.39999 +2.20	407.85	403.35	404.85	249,616
09 Jun 23	402.20001 -0.15	403.45	398.05	402.05	226,778
08 Jun 23	402.35001 +1.90	402.90	395.80	397.00	247,944
07 Jun 23	400.45001 -2.95	405.75	400.45	403.50	307,945
06 Jun 23	403.39999 -1.65	409.15	403.25	405.45	240,055
05 Jun 23	405.04999 -2.75	408.45	404.75	407.30	185,219
02 Jun 23	407.79999 +7.65	408.90	401.70	402.50	305,576
01 Jun 23	400.14999 +1.15	403.60	395.05	402.65	268,321
31 May 23	399.00000 -5.20	405.60	396.80	399.90	733,530
30 May 23	404.20001 -3.95	410.55	402.05	410.00	289,888
29 May 23	408.14999 -2.85	413.00	407.45	412.60	139,334
26 May 23	411.00000 +4.35	413.25	403.70	404.40	261,028
25 May 23	406.64999 +2.65	407.20	400.40	403.50	235,784
24 May 23	404.00000 -8.60	408.65	400.20	408.65	428,017
23 May 23	412.60001 -6.15	418.65	412.60	417.80	242,752
22 May 23	418.75000 -2.85	422.45	418.10	419.35	261,777
19 May 23	421.60001 +4.60	423.00	418.00	419.80	266,194
18 May 23	417.00000 +1.50	420.25	416.10	417.15	164,435
17 May 23	415.50000 -4.05	420.50	414.75	419.75	261,732
16 May 23	419.54999 -1.65	420.35	414.80	418.55	267,812
15 May 23	421.20001 +0.10	426.00	421.10	423.00	215,895
12 May 23	421.10001 -2.60	428.00	419.10	426.05	263,059
11 May 23	423.70001 +6.50	424.65	417.80	417.95	248,537
10 May 23	417.20001 -5.50	422.40	414.60	422.10	300,318
09 May 23	422.70001 -5.60	428.60	420.80	428.30	272,298
08 May 23	428.29999 +3.85	428.30	424.35	424.65	185,770
05 May 23	424.45001 +3.25	426.30	418.50	424.00	301,626
04 May 23	421.20001 -7.50	424.05	416.35	422.90	476,401
03 May 23	428.70001 -2.05	440.00	425.75	434.05	413,986
02 May 23	430.75000 -2.00	434.10	427.45	430.75	295,223
28 Apr 23	432.75000 -1.00	436.30	429.25	435.00	349,209
27 Apr 23	433.75000 +6.05	433.75	425.80	426.25	336,323
26 Apr 23	427.70001 -4.70	432.25	423.35	424.20	403,374
25 Apr 23	432.39999 -4.80	437.95	432.05	437.45	441,191
24 Apr 23	437.20001 -5.40	440.05	435.40	437.25	311,939
21 Apr 23	442.60001 +13.05	442.60	428.30	428.85	441,451
20 Apr 23	429.54999 +7.25	429.55	422.15	426.00	392,937
19 Apr 23	422.29999 -2.00	428.20	421.45	425.90	302,952
18 Apr 23	424.29999 +1.15	425.45	419.80	423.00	317,358
17 Apr 23	423.14999 +2.50	425.65	421.15	421.40	297,874
14 Apr 23	420.64999 -3.45	425.15	418.65	424.35	316,016
13 Apr 23	424.10001 +11.95	424.10	416.65	416.95	344,275
12 Apr 23	412.14999 -5.00	416.35	410.55	411.20	292,566
11 Apr 23	417.14999 +7.05	417.15	411.65	412.00	371,771
06 Apr 23	410.10001 -13.60	422.50	409.10	422.30	444,576
05 Apr 23	423.70001 +3.35	424.15	418.40	419.80	439,067
04 Apr 23	420.35001 +4.90	420.95	414.05	415.80	369,327
03 Apr 23	415.45001 +4.20	415.50	409.05	409.40	331,611
31 Mar 23	411.25000 +5.70	413.55	405.90	406.15	447,123
30 Mar 23	405.54999 +2.65	406.65	400.30	403.85	301,773
29 Mar 23	402.89999 +4.80	404.75	400.40	401.15	319,026
28 Mar 23	398.10001 -2.55	402.50	396.00	402.00	247,661
27 Mar 23	400.64999 +2.60	402.60	397.70	398.05	336,888
24 Mar 23	398.04999 +0.55	399.75	394.55	396.50	371,204
23 Mar 23	397.50000 +3.70	397.50	390.75	393.05	329,687
22 Mar 23	393.79999 +8.20	394.75	385.55	385.65	283,301
21 Mar 23	385.60001 -1.35	390.15	384.50	388.40	267,671
20 Mar 23	386.95001 +6.70	389.45	379.50	380.25	438,737
17 Mar 23	380.25000 -3.45	388.00	377.95	386.35	856,311
16 Mar 23	383.70001 +12.55	386.90	372.40	375.10	575,075
15 Mar 23	371.14999 -6.45	376.75	365.80	376.30	539,063
14 Mar 23	377.60001 +4.40	379.85	372.85	374.55	364,177
13 Mar 23	373.20001 -0.60	378.50	368.60	374.85	532,236
10 Mar 23	373.79999 -2.05	377.30	369.40	370.50	399,713
09 Mar 23	375.85001 -0.35	377.30	372.80	375.50	234,147
08 Mar 23	376.20001 -0.90	376.75	372.60	375.10	266,639
07 Mar 23	377.10001 -1.15	381.25	375.85	376.45	270,848
06 Mar 23	378.25000 -1.60	382.50	376.95	381.85	285,278
03 Mar 23	379.85001 +1.50	382.35	378.05	378.35	336,912
02 Mar 23	378.35001 +6.35	378.50	368.05	370.35	405,988
01 Mar 23	372.00000 -3.10	383.65	371.35	374.75	351,234
28 Feb 23	375.10001 -3.15	378.55	374.35	377.35	447,270
27 Feb 23	378.25000 +5.30	381.20	375.30	375.95	254,989
24 Feb 23	372.95001 -11.45	387.90	371.25	385.55	745,856
23 Feb 23	384.39999 -1.85	389.25	384.40	385.50	235,935
22 Feb 23	386.25000 +0.40	387.50	382.10	384.95	276,250
21 Feb 23	385.85001 +4.90	385.85	376.15	379.00	349,708
20 Feb 23	380.95001 -3.65	385.90	380.05	385.60	196,870
17 Feb 23	384.60001 -7.00	389.50	381.55	389.35	390,517
16 Feb 23	391.60001 +1.60	392.85	388.95	391.85	323,274
15 Feb 23	390.00000 +2.25	393.30	385.85	386.35	321,078
14 Feb 23	387.75000 -1.90	393.60	386.55	389.05	351,390
13 Feb 23	389.64999 +14.05	389.65	377.50	380.00	379,984
10 Feb 23	375.60001 -3.15	384.40	364.65	381.50	587,538
09 Feb 23	378.75000 +3.40	380.15	374.75	377.55	328,823
08 Feb 23	375.35001 -1.50	382.15	374.60	379.80	272,206
07 Feb 23	376.85001 -5.10	381.65	374.80	380.65	253,993
06 Feb 23	381.95001 -2.45	383.70	379.70	380.55	314,317
03 Feb 23	384.39999 +7.00	384.40	373.90	375.50	535,365
02 Feb 23	377.39999 +5.00	379.15	364.20	375.15	567,734
01 Feb 23	372.39999 -5.65	377.95	370.30	376.20	362,902
31 Jan 23	378.04999 -2.25	380.30	375.50	378.70	414,236
30 Jan 23	380.29999 +1.85	381.00	374.30	377.75	362,825
27 Jan 23	378.45001 -6.85	385.60	377.40	384.90	411,057
26 Jan 23	385.29999 +4.05	387.65	382.25	385.00	295,740
25 Jan 23	381.25000 +1.75	381.75	375.85	380.50	223,184
24 Jan 23	379.50000 -3.50	383.85	377.40	382.95	267,987
23 Jan 23	383.00000 +2.60	384.35	379.00	381.80	209,879
20 Jan 23	380.39999 +3.80	380.80	374.35	378.65	421,178
19 Jan 23	376.60001 -7.00	385.50	373.55	379.35	489,218
18 Jan 23	383.60001 -3.40	386.85	379.00	386.00	345,363
17 Jan 23	387.00000 +9.55	388.40	374.85	375.30	493,125
16 Jan 23	377.45001 +3.55	379.25	373.90	375.00	277,250
13 Jan 23	373.89999 +6.75	374.85	367.25	368.00	419,427
12 Jan 23	367.14999 -0.55	370.35	365.55	366.30	328,685
11 Jan 23	367.70001 +3.35	372.05	362.00	362.40	353,057
10 Jan 23	364.35001 -1.50	367.00	361.75	365.95	239,838
09 Jan 23	365.85001 +7.25	367.20	356.55	359.00	419,498
06 Jan 23	358.60001 +4.55	358.60	350.50	354.00	298,828
05 Jan 23	354.04999 -2.10	359.15	350.60	354.10	343,397
04 Jan 23	356.14999 +17.75	357.20	341.90	342.50	459,088
03 Jan 23	338.39999 +1.30	342.45	334.85	335.55	317,275
02 Jan 23	337.10001 +3.50	338.15	334.30	336.15	182,912
30 Dec 22	333.60001 -5.10	338.35	332.75	336.60	195,837
29 Dec 22	338.70001 +3.30	339.90	332.30	334.20	178,763
28 Dec 22	335.39999 -1.35	339.20	335.25	338.25	146,242
27 Dec 22	336.75000 +3.50	338.10	334.20	336.20	138,624
23 Dec 22	333.25000 -1.45	336.00	330.60	335.30	151,004
22 Dec 22	334.70001 -5.40	342.70	333.40	339.80	238,499
21 Dec 22	340.10001 +10.10	341.25	331.35	331.45	374,515
20 Dec 22	330.00000 -5.05	335.25	330.00	333.20	274,869
19 Dec 22	335.04999 -0.70	336.95	333.60	336.65	257,756
16 Dec 22	335.75000 -3.40	339.95	333.15	337.95	640,133
15 Dec 22	339.14999 -16.35	353.75	337.80	353.00	535,983
14 Dec 22	355.50000 +1.20	357.90	350.55	353.70	375,728
13 Dec 22	354.29999 +4.60	361.25	345.75	351.10	471,246
12 Dec 22	349.70001 -5.30	353.30	345.00	347.50	366,702
09 Dec 22	355.00000 +0.00	358.00	353.25	356.85	301,800
08 Dec 22	355.00000 -1.45	358.25	352.60	357.90	313,622
07 Dec 22	356.45001 -2.50	358.75	354.85	355.75	326,048
06 Dec 22	358.95001 +2.15	359.65	355.60	356.85	320,322
05 Dec 22	356.79999 -3.95	361.65	354.55	360.20	251,962
02 Dec 22	360.75000 +2.35	362.75	356.40	358.10	385,104
01 Dec 22	358.39999 +3.60	364.80	355.75	359.75	386,053
30 Nov 22	354.79999 +7.30	356.20	347.60	349.00	654,038
29 Nov 22	347.50000 -5.20	356.70	346.95	354.75	271,292
28 Nov 22	352.70001 +2.45	353.90	347.20	349.15	281,961
25 Nov 22	350.25000 -1.05	352.30	348.70	351.00	214,758
24 Nov 22	351.29999 +2.35	351.85	347.45	350.00	205,071
23 Nov 22	348.95001 +4.20	349.35	341.45	345.30	256,272
22 Nov 22	344.75000 -3.50	347.55	338.80	346.30	364,560
21 Nov 22	348.25000 +0.15	348.50	344.75	346.20	350,681
18 Nov 22	348.10001 +1.55	350.35	344.35	347.15	448,252
17 Nov 22	346.54999 +1.00	347.60	342.10	346.65	299,403
16 Nov 22	345.54999 +2.80	345.80	342.20	344.35	431,817
15 Nov 22	342.75000 -3.75	349.85	341.40	348.00	340,391
14 Nov 22	346.50000 -0.30	352.80	345.45	349.70	448,843
11 Nov 22	346.79999 +8.25	351.00	340.75	350.80	540,823
10 Nov 22	338.54999 +10.75	340.60	322.55	326.15	527,759
09 Nov 22	327.79999 +0.15	328.75	321.70	325.80	290,632
08 Nov 22	327.64999 +4.45	327.65	319.35	321.80	355,933
07 Nov 22	323.20001 +1.80	324.00	316.55	320.95	412,544
04 Nov 22	321.39999 +20.40	321.75	305.00	309.00	679,246
03 Nov 22	301.00000 -6.95	307.00	300.70	303.90	546,024
02 Nov 22	307.95001 -9.55	323.10	305.05	318.25	791,956
01 Nov 22	317.50000 -0.60	322.65	316.20	321.30	233,348
31 Oct 22	318.10001 +3.85	319.45	313.85	315.10	389,057
28 Oct 22	314.25000 -1.50	314.80	308.65	313.10	343,558
27 Oct 22	315.75000 -4.05	320.15	313.35	319.80	434,040
26 Oct 22	319.79999 -1.85	322.90	317.85	321.40	616,928
25 Oct 22	321.64999 +5.55	321.65	304.05	316.25	521,010
24 Oct 22	316.10001 +6.00	319.05	312.15	313.00	479,322
21 Oct 22	310.10001 -19.10	317.00	308.55	316.45	790,088
20 Oct 22	329.20001 +1.60	329.70	325.15	327.70	326,360
19 Oct 22	327.60001 -2.55	332.60	325.95	330.65	307,125
18 Oct 22	330.14999 +1.65	333.60	326.85	331.45	301,546
17 Oct 22	328.50000 +2.15	329.95	322.45	328.00	283,902
14 Oct 22	326.35001 +6.00	332.70	323.45	326.05	374,953
13 Oct 22	320.35001 -8.25	327.90	311.35	327.80	632,206
12 Oct 22	328.60001 +1.10	331.25	325.15	328.10	317,440
11 Oct 22	327.50000 +2.75	328.55	321.10	324.20	381,211
10 Oct 22	324.75000 -3.40	327.75	322.50	324.35	331,550
07 Oct 22	328.14999 -6.10	335.35	328.00	331.70	366,540
06 Oct 22	334.25000 -1.35	338.15	331.55	338.10	226,369
05 Oct 22	335.60001 -2.60	338.70	333.85	336.35	255,590
04 Oct 22	338.20001 +11.50	341.10	328.05	331.60	381,048
03 Oct 22	326.70001 -3.55	328.35	321.40	326.95	337,923
30 Sep 22	330.25000 +6.90	330.25	321.75	325.00	496,053
29 Sep 22	323.35001 -1.80	326.85	320.00	321.85	524,934
28 Sep 22	325.14999 -0.60	325.20	319.70	320.85	559,721
27 Sep 22	325.75000 -3.05	333.75	325.75	330.25	407,291
26 Sep 22	328.79999 +3.00	332.95	324.40	324.55	374,064
23 Sep 22	325.79999 -2.40	329.40	323.35	328.20	420,951
22 Sep 22	328.20001 -9.10	337.15	328.15	330.60	410,473
21 Sep 22	337.29999 +3.25	339.40	329.80	330.35	280,346
20 Sep 22	334.04999 +1.00	338.80	329.70	333.55	403,152
19 Sep 22	333.04999 -6.00	337.85	327.95	337.55	484,605
16 Sep 22	339.04999 -3.70	342.00	336.85	340.20	814,401
15 Sep 22	342.75000 -2.05	347.95	342.05	345.00	462,256
14 Sep 22	344.79999 -3.40	346.30	341.00	343.65	358,657
13 Sep 22	348.20001 -4.20	361.70	348.20	355.95	400,360
12 Sep 22	352.39999 +7.10	353.25	343.15	349.05	395,999
09 Sep 22	345.29999 +3.70	347.60	341.00	342.15	285,388
08 Sep 22	341.60001 -0.40	344.50	334.80	341.70	502,639
07 Sep 22	342.00000 -1.65	343.95	336.95	341.05	227,816
06 Sep 22	343.64999 +2.00	346.10	339.55	341.45	225,575
05 Sep 22	341.64999 -3.15	342.10	336.05	336.80	252,870
02 Sep 22	344.79999 +6.60	345.05	337.50	342.90	354,608
01 Sep 22	338.20001 -5.05	341.90	337.45	340.75	258,663
31 Aug 22	343.25000 +0.65	348.85	339.00	343.80	611,271
30 Aug 22	342.60001 -4.25	351.35	340.20	347.35	323,499
29 Aug 22	346.85001 -5.90	349.30	343.70	349.05	193,032
26 Aug 22	352.75000 -6.80	364.00	351.70	363.60	344,781
25 Aug 22	359.54999 -1.10	362.95	356.30	362.75	220,788
24 Aug 22	360.64999 +6.55	362.70	352.10	352.20	228,951
23 Aug 22	354.10001 -7.80	360.65	352.30	359.05	377,617
22 Aug 22	361.89999 -0.25	364.20	357.55	359.50	329,078
19 Aug 22	362.14999 -1.65	366.55	358.55	358.85	351,442
18 Aug 22	363.79999 -0.70	366.10	358.75	363.45	277,911
17 Aug 22	364.50000 +1.75	365.30	360.10	363.15	233,239
16 Aug 22	362.75000 -0.55	365.70	359.85	365.20	223,871
15 Aug 22	363.29999 +3.35	363.70	359.85	361.85	152,900
12 Aug 22	359.95001 -0.35	361.95	357.30	359.05	231,769
11 Aug 22	360.29999 -0.70	363.35	356.50	362.20	233,489
10 Aug 22	361.00000 +1.70	362.85	354.20	357.70	242,490
09 Aug 22	359.29999 -1.70	362.90	357.60	361.95	256,313
08 Aug 22	361.00000 +2.85	363.80	355.35	361.55	230,335
05 Aug 22	358.14999 -8.20	368.85	356.80	366.85	282,226
04 Aug 22	366.35001 +4.95	368.00	361.80	362.45	234,931
03 Aug 22	361.39999 -2.40	364.20	358.80	361.85	367,074
02 Aug 22	363.79999 -5.45	370.50	363.80	370.00	335,689
01 Aug 22	369.25000 +1.15	372.15	364.05	367.55	314,868
29 Jul 22	368.10001 +13.40	373.00	360.90	361.00	744,899
28 Jul 22	354.70001 -1.05	356.30	349.45	355.75	375,944
27 Jul 22	355.75000 +0.80	357.20	351.95	354.95	324,808
26 Jul 22	354.95001 +1.20	356.10	350.45	351.45	342,194
25 Jul 22	353.75000 +0.15	354.25	350.25	350.55	368,344
22 Jul 22	353.60001 +6.60	354.65	344.45	345.80	497,843
21 Jul 22	347.00000 +2.90	347.75	339.30	339.30	395,715
20 Jul 22	344.10001 -3.10	349.65	341.95	348.75	305,120
19 Jul 22	347.20001 +5.00	348.55	335.45	338.10	342,832
18 Jul 22	342.20001 +1.80	346.75	338.65	340.05	271,875
15 Jul 22	340.39999 +5.60	340.90	331.00	337.85	391,740
14 Jul 22	334.79999 -1.20	337.45	332.15	335.15	306,977
13 Jul 22	336.00000 -2.85	342.35	331.00	340.25	397,498
12 Jul 22	338.85001 +9.35	339.00	326.50	329.50	420,484
11 Jul 22	329.50000 -0.95	330.05	323.05	325.00	396,447
08 Jul 22	330.45001 -13.45	345.00	328.60	344.45	565,041
07 Jul 22	343.89999 -3.85	352.30	343.25	349.00	495,133
06 Jul 22	347.75000 +16.30	348.30	334.50	334.90	535,363
05 Jul 22	331.45001 -0.25	335.10	325.90	332.90	403,458
04 Jul 22	331.70001 +2.30	333.95	330.10	330.95	206,521
01 Jul 22	329.39999 +0.10	332.15	325.15	327.80	295,244
30 Jun 22	329.29999 -1.45	329.30	321.20	324.95	633,715
29 Jun 22	330.75000 -0.20	330.75	324.70	325.65	256,259
28 Jun 22	330.95001 -3.60	338.85	330.90	337.40	381,931
27 Jun 22	334.54999 -2.30	343.95	333.75	340.70	400,531
24 Jun 22	336.85001 +13.50	339.05	323.90	324.55	492,544
23 Jun 22	323.35001 +6.40	325.85	315.15	316.00	445,862
22 Jun 22	316.95001 +1.35	318.05	310.35	311.55	417,915
21 Jun 22	315.60001 +7.10	317.45	309.10	309.45	409,242
20 Jun 22	308.50000 +0.85	310.75	305.35	308.75	269,784
17 Jun 22	307.64999 +3.20	311.30	304.30	304.95	995,996
16 Jun 22	304.45001 -3.05	306.45	300.45	306.10	341,818
15 Jun 22	307.50000 +5.85	310.55	302.65	305.20	455,375
14 Jun 22	301.64999 -6.65	310.70	301.05	309.10	508,690
13 Jun 22	308.29999 -6.45	312.00	305.50	309.90	427,692
10 Jun 22	314.75000 -7.60	320.40	313.35	318.00	396,290
09 Jun 22	322.35001 -4.55	330.45	319.45	324.70	441,748
08 Jun 22	326.89999 -0.45	328.55	324.15	328.55	303,567
07 Jun 22	327.35001 -5.75	332.40	325.15	331.20	320,351
06 Jun 22	333.10001 +5.20	337.90	330.65	330.90	314,945
03 Jun 22	327.89999 -4.10	334.10	327.40	333.75	241,249
02 Jun 22	332.00000 +10.05	334.45	324.40	324.40	389,465
01 Jun 22	321.95001 -6.60	331.65	321.00	330.55	371,794
31 May 22	328.54999 -3.15	331.50	325.45	330.70	1,559,890
30 May 22	331.70001 +6.90	338.45	327.20	328.40	444,835
27 May 22	324.79999 +12.85	326.75	315.05	315.30	514,283
26 May 22	311.95001 +4.50	313.20	305.30	305.70	304,404
25 May 22	307.45001 -0.85	310.75	300.90	310.75	407,082
24 May 22	308.29999 -5.30	312.40	307.15	307.90	387,002
23 May 22	313.60001 +5.80	314.15	306.55	313.65	367,169
20 May 22	307.79999 -0.85	315.40	306.00	308.85	582,217
19 May 22	308.64999 -7.35	314.00	301.55	313.30	574,136
18 May 22	316.00000 -12.25	329.15	315.45	327.55	534,259
17 May 22	328.25000 +0.45	331.60	324.90	325.50	336,839
16 May 22	327.79999 -4.65	330.90	322.50	330.90	425,172
13 May 22	332.45001 +9.75	332.45	319.70	322.00	525,514
12 May 22	322.70001 -1.15	325.25	313.55	316.65	500,261
11 May 22	323.85001 +14.85	325.00	309.65	312.20	742,734
10 May 22	309.00000 +4.60	316.65	305.40	309.65	513,958
09 May 22	304.39999 -11.60	315.95	303.70	311.30	503,765
06 May 22	316.00000 -13.20	327.40	312.55	327.20	536,582
05 May 22	329.20001 -0.60	339.65	326.55	337.90	458,201
04 May 22	329.79999 -3.70	333.25	328.05	332.70	303,432
03 May 22	333.50000 -6.60	340.30	326.35	339.55	511,441
02 May 22	340.10001 -8.80	345.10	337.20	343.80	323,385
29 Apr 22	348.89999 +1.60	354.80	346.95	349.70	476,009
28 Apr 22	347.29999 +5.75	352.60	344.40	349.20	420,100
27 Apr 22	341.54999 +3.35	348.90	334.35	347.00	438,649
26 Apr 22	338.20001 -3.70	347.25	337.00	346.70	472,872
25 Apr 22	341.89999 -11.10	347.75	338.35	345.00	509,353
22 Apr 22	353.00000 -7.95	360.80	351.40	357.80	421,659
21 Apr 22	360.95001 +7.30	362.45	356.20	358.30	478,121
20 Apr 22	353.64999 +2.70	360.75	347.60	360.00	610,594
19 Apr 22	350.95001 -10.50	358.00	346.55	357.35	559,378
14 Apr 22	361.45001 +2.25	364.45	359.65	360.15	393,601
13 Apr 22	359.20001 -2.45	361.75	355.15	360.00	365,397
12 Apr 22	361.64999 -2.80	365.05	354.35	360.00	332,473
11 Apr 22	364.45001 -3.40	370.55	363.60	367.35	282,264
08 Apr 22	367.85001 +0.65	372.00	364.75	370.05	327,622
07 Apr 22	367.20001 +0.80	372.55	366.60	368.40	420,933
06 Apr 22	366.39999 -8.10	373.55	364.05	371.20	380,261
05 Apr 22	374.50000 +3.45	376.35	370.65	371.25	391,128
04 Apr 22	371.04999 +3.35	371.80	365.90	368.50	314,575
01 Apr 22	367.70001 +3.85	370.10	363.00	365.05	349,309
31 Mar 22	363.85001 -2.80	373.65	363.20	366.65	502,204
30 Mar 22	366.64999 -2.60	369.20	362.65	368.50	351,046
29 Mar 22	369.25000 +15.70	376.10	357.75	360.00	580,344
28 Mar 22	353.54999 +4.20	358.60	351.40	352.70	358,380
25 Mar 22	349.35001 -0.55	356.00	347.15	350.50	305,342
24 Mar 22	349.89999 -7.35	356.15	346.65	351.90	515,424
23 Mar 22	357.25000 -6.10	366.30	355.00	365.00	353,521
22 Mar 22	363.35001 +8.20	364.65	355.20	355.60	464,844
21 Mar 22	355.14999 -7.55	363.75	354.60	360.45	376,363
18 Mar 22	362.70001 +1.85	362.70	351.00	358.75	1,024,620
17 Mar 22	360.85001 +0.90	362.80	355.90	362.75	413,639
16 Mar 22	359.95001 +15.95	365.25	349.25	352.00	579,503
15 Mar 22	344.00000 -1.25	347.30	334.35	341.25	518,097
14 Mar 22	345.25000 +7.05	348.00	333.75	340.70	545,929
11 Mar 22	338.20001 -0.60	346.45	329.75	339.00	766,924
10 Mar 22	338.79999 -17.20	353.80	336.60	353.65	782,532
09 Mar 22	356.00000 +27.70	356.00	336.30	336.30	903,692
08 Mar 22	328.29999 -13.55	347.35	326.05	336.60	877,913
07 Mar 22	341.85001 +5.45	347.20	322.50	325.00	884,180
04 Mar 22	336.39999 -9.90	346.25	336.40	343.05	736,673
03 Mar 22	346.29999 -2.20	353.00	344.10	349.80	440,125
02 Mar 22	348.50000 +3.75	351.90	341.75	345.35	679,253
01 Mar 22	344.75000 -10.25	356.45	342.75	355.00	577,375
28 Feb 22	355.00000 +1.05	356.40	345.75	349.60	745,953
25 Feb 22	353.95001 +13.30	354.80	339.05	344.40	697,970
24 Feb 22	340.64999 -2.85	342.75	328.80	332.60	1,023,413
23 Feb 22	343.50000 -5.25	350.95	342.85	346.20	569,512
22 Feb 22	348.75000 +2.30	351.90	340.00	340.70	500,401
21 Feb 22	346.45001 -14.30	361.95	345.15	360.75	458,698
18 Feb 22	360.75000 +4.15	366.15	358.35	363.05	509,755
17 Feb 22	356.60001 +1.45	358.50	353.50	355.85	333,024
16 Feb 22	355.14999 -4.20	360.80	353.50	356.70	301,249
15 Feb 22	359.35001 +6.25	360.00	351.60	352.55	410,960
14 Feb 22	353.10001 -10.85	358.90	346.90	358.40	698,944
11 Feb 22	363.95001 -0.05	366.45	359.85	360.00	570,026
10 Feb 22	364.00000 -7.40	369.40	356.00	369.40	643,053
09 Feb 22	371.39999 +2.50	377.65	369.85	373.20	527,561
08 Feb 22	368.89999 -2.45	375.35	367.40	373.20	495,639
07 Feb 22	371.35001 +3.60	373.50	368.50	370.05	297,497
04 Feb 22	367.75000 -4.75	377.70	366.65	372.55	456,130
03 Feb 22	372.50000 -7.10	385.25	372.20	383.05	473,897
02 Feb 22	379.60001 +1.80	383.90	376.95	379.10	340,645
01 Feb 22	377.79999 +0.95	381.60	376.20	380.95	432,457
31 Jan 22	376.85001 +8.75	377.95	370.60	371.15	778,834
28 Jan 22	368.10001 -4.95	371.60	362.65	371.60	507,725
27 Jan 22	373.04999 +0.95	374.90	361.45	366.05	494,814
26 Jan 22	372.10001 +2.25	376.00	369.55	373.55	381,570
25 Jan 22	369.85001 +3.50	372.65	365.10	370.55	467,461
24 Jan 22	366.35001 -9.15	377.45	362.65	374.00	603,615
21 Jan 22	375.50000 -5.30	379.45	372.95	374.00	531,006
20 Jan 22	380.79999 +3.55	381.25	373.55	376.45	358,065
19 Jan 22	377.25000 +1.25	381.10	370.05	371.80	460,176
18 Jan 22	376.00000 -9.25	384.80	375.85	384.80	420,340
17 Jan 22	385.25000 +5.85	387.10	378.10	380.40	282,696
14 Jan 22	379.39999 -9.40	383.40	378.90	381.50	424,867
13 Jan 22	388.79999 -11.25	398.30	388.25	398.30	463,436
12 Jan 22	400.04999 +3.70	401.20	394.85	398.75	342,404
11 Jan 22	396.35001 +1.70	402.75	393.95	395.10	379,927
10 Jan 22	394.64999 -14.90	411.10	392.30	410.40	447,503
07 Jan 22	409.54999 -3.45	414.00	406.70	411.65	268,239
06 Jan 22	413.00000 -15.20	422.25	412.80	421.00	427,847
05 Jan 22	428.20001 -3.20	430.75	426.20	430.60	260,557
04 Jan 22	431.39999 +5.40	431.95	424.05	429.40	252,750
03 Jan 22	426.00000 +9.05	430.35	424.35	425.25	250,080
31 Dec 21	416.95001 -2.85	421.50	416.95	419.55	81,186
30 Dec 21	419.79999 +0.95	422.55	419.35	421.55	241,904
29 Dec 21	418.85001 -2.25	423.85	418.85	421.10	217,507
28 Dec 21	421.10001 +2.95	422.10	416.90	420.00	181,162
27 Dec 21	418.14999 -4.20	422.00	416.65	422.00	156,489
24 Dec 21	422.35001 -0.30	424.25	420.45	422.00	52,293
23 Dec 21	422.64999 +3.65	424.00	417.70	420.15	198,277
22 Dec 21	419.00000 +4.10	419.00	412.10	415.00	258,741
21 Dec 21	414.89999 +3.90	415.00	408.75	415.00	270,664
20 Dec 21	411.00000 -2.05	412.20	400.00	404.25	314,825
17 Dec 21	413.04999 -5.40	418.90	409.40	418.45	643,982
16 Dec 21	418.45001 +1.15	424.85	412.65	423.75	439,199
15 Dec 21	417.29999 +2.10	419.20	413.65	415.70	295,551
14 Dec 21	415.20001 -2.80	421.95	414.25	419.85	227,139
13 Dec 21	418.00000 -3.05	423.40	415.05	422.05	277,281
10 Dec 21	421.04999 +1.95	422.45	415.55	416.25	253,743
09 Dec 21	419.10001 +0.85	427.55	417.95	424.00	291,417
08 Dec 21	418.25000 -6.55	433.65	416.60	429.50	401,765
07 Dec 21	424.79999 +16.20	424.80	411.40	412.00	556,013
06 Dec 21	408.60001 +7.70	411.00	402.20	402.95	441,903
03 Dec 21	400.89999 +2.75	403.50	397.75	401.95	434,988
02 Dec 21	398.14999 -8.00	404.05	398.15	402.00	420,272
01 Dec 21	406.14999 +8.65	406.15	395.55	399.95	413,453
30 Nov 21	397.50000 -4.30	401.35	392.75	398.20	976,531
29 Nov 21	401.79999 -0.50	408.85	401.05	405.90	535,490
26 Nov 21	402.29999 -13.20	409.15	400.50	403.05	690,282
25 Nov 21	415.50000 +2.95	417.45	412.80	414.00	250,089
24 Nov 21	412.54999 +0.85	413.10	404.05	411.55	365,522
23 Nov 21	411.70001 -6.15	417.00	409.20	416.25	349,149
22 Nov 21	417.85001 -7.65	425.50	417.75	424.50	354,492
19 Nov 21	425.50000 +2.60	425.50	421.50	424.70	711,311
18 Nov 21	422.89999 -6.90	430.45	422.90	429.70	473,833
17 Nov 21	429.79999 +2.60	429.80	421.30	422.20	353,021
16 Nov 21	427.20001 +3.15	427.25	422.50	423.50	262,706
15 Nov 21	424.04999 +3.10	424.20	420.30	422.00	268,219
12 Nov 21	420.95001 +6.50	422.95	415.70	416.00	255,713
11 Nov 21	414.45001 +0.10	415.90	412.20	413.95	211,363
10 Nov 21	414.35001 -0.20	414.90	411.80	414.15	294,226
09 Nov 21	414.54999 +2.30	415.10	409.80	410.95	255,128
08 Nov 21	412.25000 -0.55	413.45	410.30	412.05	251,402
05 Nov 21	412.79999 +4.00	415.60	408.10	408.80	470,440
04 Nov 21	408.79999 +3.25	408.80	402.45	405.75	317,921
03 Nov 21	405.54999 +5.55	405.55	397.05	397.45	301,097
02 Nov 21	400.00000 +1.80	400.15	396.55	398.00	260,335
01 Nov 21	398.20001 +3.25	400.60	396.10	396.15	281,391
29 Oct 21	394.95001 +1.50	394.95	386.80	389.85	374,271
28 Oct 21	393.45001 +5.10	393.45	387.60	388.95	373,460
27 Oct 21	388.35001 -2.10	391.60	386.10	386.75	281,623
26 Oct 21	390.45001 +6.60	392.60	385.30	386.40	401,141
25 Oct 21	383.85001 -4.20	390.30	383.85	390.00	363,419
22 Oct 21	388.04999 +18.75	394.50	386.80	392.00	669,134
21 Oct 21	369.29999 +5.00	371.75	365.50	366.25	446,770
20 Oct 21	364.29999 +1.75	366.15	360.30	361.15	318,914
19 Oct 21	362.54999 -3.35	367.65	360.45	367.15	311,685
18 Oct 21	365.89999 -3.65	368.55	361.60	368.10	419,509
15 Oct 21	369.54999 -0.40	373.50	366.75	371.95	400,055
14 Oct 21	369.95001 +7.55	371.40	362.45	365.40	489,634
13 Oct 21	362.39999 +7.00	362.40	351.55	354.15	488,829
12 Oct 21	355.39999 -0.35	356.75	351.20	352.00	329,161
11 Oct 21	355.75000 -1.85	357.65	353.80	357.15	268,118
08 Oct 21	357.60001 -4.30	363.70	357.60	362.50	306,056
07 Oct 21	361.89999 +3.75	363.95	358.80	360.00	411,996
06 Oct 21	358.14999 -5.65	360.10	356.15	359.45	413,753
05 Oct 21	363.79999 +2.30	366.70	361.00	362.75	339,861
04 Oct 21	361.50000 -0.05	365.25	357.55	358.65	365,334
01 Oct 21	361.54999 +4.70	364.65	351.00	354.80	528,013
30 Sep 21	356.85001 -6.45	366.00	356.85	365.35	636,193
29 Sep 21	363.29999 +0.60	368.70	361.80	366.45	377,417
28 Sep 21	362.70001 -9.30	370.30	359.70	368.75	705,026
27 Sep 21	372.00000 -6.35	380.45	370.60	380.20	363,182
24 Sep 21	378.35001 -8.90	387.05	377.90	386.85	357,340
23 Sep 21	387.25000 +2.80	389.50	385.25	386.85	307,666
22 Sep 21	384.45001 +1.00	387.25	383.70	385.10	335,289
21 Sep 21	383.45001 +11.20	383.50	372.70	372.70	475,285
20 Sep 21	372.25000 -10.35	379.85	370.80	378.00	547,959
17 Sep 21	382.60001 -0.70	391.00	380.55	386.60	813,801
16 Sep 21	383.29999 -9.70	396.20	383.30	394.20	545,684
15 Sep 21	393.00000 -5.60	399.95	393.00	398.40	343,506
14 Sep 21	398.60001 +1.10	399.05	392.80	395.85	210,769
13 Sep 21	397.50000 -0.85	402.65	397.40	399.15	210,463
10 Sep 21	398.35001 +0.65	401.10	396.90	399.05	249,531
09 Sep 21	397.70001 +3.65	399.50	390.10	390.10	259,346
08 Sep 21	394.04999 +1.00	395.80	387.35	391.10	339,365
07 Sep 21	393.04999 -3.30	395.80	392.95	395.05	266,743
06 Sep 21	396.35001 +1.50	397.25	395.50	395.50	182,434
03 Sep 21	394.85001 -5.30	400.95	392.00	400.10	296,365
02 Sep 21	400.14999 +0.65	402.15	396.65	398.00	212,537
01 Sep 21	399.50000 +3.20	400.55	396.90	398.15	324,048
31 Aug 21	396.29999 -0.90	398.40	393.85	398.00	423,802
30 Aug 21	397.20001 +3.60	398.30	392.80	393.20	181,246
27 Aug 21	393.60001 -0.50	395.40	392.05	394.85	170,397
26 Aug 21	394.10001 +1.05	394.10	390.00	390.15	211,627
25 Aug 21	393.04999 -0.15	396.00	391.90	394.65	166,387
24 Aug 21	393.20001 -1.90	396.45	391.10	396.00	268,389
23 Aug 21	395.10001 +2.60	396.95	392.15	395.45	353,416
20 Aug 21	392.50000 +3.70	394.10	384.50	387.00	349,998
19 Aug 21	388.79999 -4.40	391.95	381.55	391.65	550,750
18 Aug 21	393.20001 -6.90	400.90	392.75	400.10	377,917
17 Aug 21	400.10001 +1.50	400.45	394.80	395.75	283,224
16 Aug 21	398.60001 -4.50	401.15	393.10	400.85	290,164
13 Aug 21	403.10001 -0.75	405.00	402.80	404.65	277,968
12 Aug 21	403.85001 +3.55	406.25	400.70	400.75	394,218
11 Aug 21	400.29999 +2.15	401.00	398.50	398.50	182,928
10 Aug 21	398.14999 -0.95	400.75	397.20	398.55	227,915
09 Aug 21	399.10001 +0.05	402.70	397.00	399.30	194,002
06 Aug 21	399.04999 +0.80	400.75	397.00	397.50	361,422
05 Aug 21	398.25000 +2.85	399.95	395.50	395.60	242,631
04 Aug 21	395.39999 +1.55	397.45	393.75	395.60	256,807
03 Aug 21	393.85001 +1.15	396.15	391.40	393.85	231,062
02 Aug 21	392.70001 +6.80	394.95	386.90	387.55	335,523
30 Jul 21	385.89999 +1.00	388.75	379.80	383.40	453,272
29 Jul 21	384.89999 -0.95	386.55	383.20	384.95	276,694
28 Jul 21	385.85001 +2.30	385.85	382.00	383.80	247,176
27 Jul 21	383.54999 +0.05	385.60	380.65	383.50	266,429
26 Jul 21	383.50000 -3.55	386.70	382.40	385.85	231,343
23 Jul 21	387.04999 +7.85	387.40	378.65	380.00	339,206
22 Jul 21	379.20001 +0.05	379.70	376.05	379.10	238,517
21 Jul 21	379.14999 +2.45	380.35	377.65	378.65	288,464
20 Jul 21	376.70001 +3.55	380.90	374.25	375.10	361,083
19 Jul 21	373.14999 -1.45	376.85	371.30	373.30	561,295
16 Jul 21	374.60001 +1.00	376.85	372.30	374.90	296,833
15 Jul 21	373.60001 -2.90	378.80	372.95	376.00	285,544
14 Jul 21	376.50000 +1.00	377.00	373.80	375.15	247,290
13 Jul 21	375.50000 +0.15	376.00	372.95	375.90	305,781
12 Jul 21	375.35001 +3.55	376.50	370.30	370.60	310,880
09 Jul 21	371.79999 +6.80	371.80	365.50	365.90	424,352
08 Jul 21	365.00000 -11.50	375.50	360.45	375.30	663,800
07 Jul 21	376.50000 +6.00	376.95	370.45	371.40	364,294
06 Jul 21	370.50000 -2.20	371.85	368.65	371.15	388,388
05 Jul 21	372.70001 +0.05	373.45	370.55	372.20	299,358
02 Jul 21	372.64999 -2.70	376.90	371.50	374.40	374,877
01 Jul 21	375.35001 -0.45	379.45	373.55	377.05	353,520
30 Jun 21	375.79999 -7.45	384.10	374.80	383.00	601,091
29 Jun 21	383.25000 -2.40	386.00	383.10	384.95	323,473
28 Jun 21	385.64999 +0.25	387.00	384.70	385.60	271,868
25 Jun 21	385.39999 -4.75	388.75	383.70	388.35	416,611
24 Jun 21	390.14999 +8.70	391.45	383.55	383.65	477,256
23 Jun 21	381.45001 -6.05	387.70	381.20	387.05	404,708
22 Jun 21	387.50000 -1.75	389.85	386.10	388.40	387,076
21 Jun 21	389.25000 -1.05	391.55	388.20	389.15	352,771
18 Jun 21	390.29999 -1.10	395.95	389.60	392.00	646,109
17 Jun 21	391.39999 +2.20	391.40	383.85	387.15	454,116
16 Jun 21	389.20001 +1.75	391.70	387.10	387.45	450,103
15 Jun 21	387.45001 +2.90	391.40	386.35	386.35	368,634
14 Jun 21	384.54999 +0.50	388.80	382.60	385.75	388,520
11 Jun 21	384.04999 +2.05	385.15	381.95	382.75	364,116
10 Jun 21	382.00000 +0.00	384.05	380.75	382.00	400,003
09 Jun 21	382.00000 +1.20	384.30	381.60	382.05	360,625
08 Jun 21	380.79999 +2.05	382.65	378.35	378.35	369,622
07 Jun 21	378.75000 +2.35	380.25	376.45	377.00	310,969
04 Jun 21	376.39999 +3.55	377.65	373.15	373.15	333,270
03 Jun 21	372.85001 +1.25	373.90	370.90	371.40	293,361
02 Jun 21	371.60001 +1.60	372.60	369.20	370.70	382,628
01 Jun 21	370.00000 +1.70	372.00	367.00	369.20	363,947
31 May 21	368.29999 -3.25	372.30	367.40	371.10	202,080
28 May 21	371.54999 +5.65	372.40	364.80	365.30	302,370
27 May 21	365.89999 -0.55	368.85	365.30	366.75	510,673
26 May 21	366.45001 -0.75	371.60	366.25	368.55	338,686
25 May 21	367.20001 +2.50	369.05	365.85	366.10	394,419
24 May 21	364.70001 +3.40	364.90	362.30	362.45	183,525
21 May 21	361.29999 +2.45	362.65	359.15	359.15	423,940
20 May 21	358.85001 +8.70	359.05	349.65	350.25	336,395
19 May 21	350.14999 -1.80	352.05	346.55	347.10	372,210
18 May 21	351.95001 -3.50	358.35	351.95	357.85	333,995
17 May 21	355.45001 +3.10	357.30	353.00	353.25	259,108
14 May 21	352.35001 +2.20	353.35	350.75	352.00	278,430
13 May 21	350.14999 +3.85	350.60	342.30	344.75	269,103
12 May 21	346.29999 -0.10	348.15	343.60	346.45	353,063
11 May 21	346.39999 -6.00	351.10	343.60	350.00	447,033
10 May 21	352.39999 +2.50	352.60	349.10	350.65	280,093
07 May 21	349.89999 +2.25	351.35	347.30	350.00	350,743
06 May 21	347.64999 +1.65	349.35	344.55	344.90	406,481
05 May 21	346.00000 +4.65	347.75	342.50	342.50	464,054
04 May 21	341.35001 -4.25	346.30	340.70	345.55	425,421
03 May 21	345.60001 +3.95	346.65	341.70	341.85	307,182
30 Apr 21	341.64999 -1.45	345.15	341.65	344.05	451,657
29 Apr 21	343.10001 +4.10	343.75	340.75	340.80	332,921
28 Apr 21	339.00000 +2.80	340.60	336.50	336.90	270,094
27 Apr 21	336.20001 -6.55	340.20	335.80	338.45	350,311
26 Apr 21	342.75000 -2.70	346.20	341.20	344.85	278,051
23 Apr 21	345.45001 -2.25	350.65	343.80	348.75	370,661
22 Apr 21	347.70001 +5.10	348.95	342.15	342.70	387,005
21 Apr 21	342.60001 +5.00	343.30	337.30	337.35	404,622
20 Apr 21	337.60001 -1.25	340.00	337.55	339.05	433,745
19 Apr 21	338.85001 +2.30	340.85	336.00	336.50	318,467
16 Apr 21	336.54999 -6.25	338.95	331.90	336.00	633,124
15 Apr 21	342.79999 +3.65	342.95	337.85	339.60	352,134
14 Apr 21	339.14999 -0.90	344.45	338.50	343.80	328,042
13 Apr 21	340.04999 +2.95	341.35	337.40	337.70	317,108
12 Apr 21	337.10001 -1.35	339.45	336.45	338.95	230,409
09 Apr 21	338.45001 -1.15	341.15	336.65	339.35	283,493
08 Apr 21	339.60001 +8.90	339.85	331.10	331.20	386,573
07 Apr 21	330.70001 -0.45	331.45	327.95	330.65	274,918
06 Apr 21	331.14999 +7.30	331.40	325.75	326.25	400,388
01 Apr 21	323.85001 -2.95	328.60	322.45	328.60	330,383
31 Mar 21	326.79999 -1.00	329.10	325.90	327.90	384,508
30 Mar 21	327.79999 +1.20	328.20	325.30	327.50	303,582
29 Mar 21	326.60001 +3.00	327.80	325.20	325.40	271,847
26 Mar 21	323.60001 +0.90	324.20	321.60	322.80	317,440
25 Mar 21	322.70001 +4.50	323.90	316.10	316.60	374,207
24 Mar 21	318.20001 -3.50	321.40	317.50	320.80	328,392
23 Mar 21	321.70001 +0.90	324.90	319.90	320.30	308,077
22 Mar 21	320.79999 +0.40	322.60	317.10	319.50	286,547
19 Mar 21	320.39999 -1.60	323.70	319.90	320.40	1,112,056
18 Mar 21	322.00000 -4.00	326.30	322.00	326.20	385,109
17 Mar 21	326.00000 +2.60	326.40	322.00	323.90	321,663
16 Mar 21	323.39999 +1.90	323.70	318.90	320.90	363,752
15 Mar 21	321.50000 -1.10	324.80	320.20	323.90	334,566
12 Mar 21	322.60001 +1.50	323.50	319.00	322.00	334,619
11 Mar 21	321.10001 +2.60	322.00	317.90	320.00	380,086
10 Mar 21	318.50000 +7.40	318.50	311.60	311.90	393,490
09 Mar 21	311.10001 +2.30	313.60	307.50	309.70	439,111
08 Mar 21	308.79999 +0.00	309.70	304.30	309.70	475,519
05 Mar 21	308.79999 -2.00	310.80	306.40	309.60	450,797
04 Mar 21	310.79999 +3.20	311.80	307.20	307.30	408,762
03 Mar 21	307.60001 -1.30	310.90	305.30	309.20	401,635
02 Mar 21	308.89999 +3.20	311.50	307.70	308.20	384,509
01 Mar 21	305.70001 +2.90	307.50	304.00	306.10	344,245
26 Feb 21	302.79999 -4.10	307.80	302.20	305.30	461,133
25 Feb 21	306.89999 -0.30	310.20	306.40	307.10	327,936
24 Feb 21	307.20001 -4.50	312.60	305.10	310.40	417,372
23 Feb 21	311.70001 +0.80	311.80	308.80	311.40	291,515
22 Feb 21	310.89999 -5.20	314.70	310.90	314.70	269,044
19 Feb 21	316.10001 -0.70	320.00	316.10	319.70	423,226
18 Feb 21	316.79999 -0.20	319.10	316.10	317.90	376,328
17 Feb 21	317.00000 +3.40	317.60	311.10	312.50	385,368
16 Feb 21	313.60001 -1.40	314.60	311.10	314.30	387,752
15 Feb 21	315.00000 -3.30	319.50	311.40	319.00	452,782
12 Feb 21	318.29999 +9.30	319.40	311.30	314.10	549,397
11 Feb 21	309.00000 -2.30	312.90	308.50	311.00	354,308
10 Feb 21	311.29999 -1.50	313.70	310.60	312.20	333,236
09 Feb 21	312.79999 +4.60	312.80	307.60	309.70	409,709
08 Feb 21	308.20001 +2.60	309.90	306.90	309.50	494,516
05 Feb 21	305.60001 +7.50	306.70	295.70	298.40	597,291
04 Feb 21	298.10001 +2.20	298.10	293.70	295.20	391,934
03 Feb 21	295.89999 -2.50	300.40	294.00	299.50	356,030
02 Feb 21	298.39999 +1.90	301.50	296.70	297.60	549,226
01 Feb 21	296.50000 +6.40	297.40	292.40	293.30	391,433
29 Jan 21	290.10001 -7.30	294.60	290.10	294.60	663,811
28 Jan 21	297.39999 -0.20	298.90	296.10	296.50	414,665
27 Jan 21	297.60001 -4.20	302.60	296.30	300.20	501,854
26 Jan 21	301.79999 +2.80	302.90	298.50	298.50	365,835
25 Jan 21	299.00000 +2.70	299.90	294.40	296.70	367,808
22 Jan 21	296.29999 +1.70	296.30	293.00	294.90	374,284
21 Jan 21	294.60001 +1.00	295.90	292.70	294.40	406,093
20 Jan 21	293.60001 -3.50	298.80	293.30	297.70	426,602
19 Jan 21	297.10001 +0.20	298.60	294.50	297.30	348,186
18 Jan 21	296.89999 -1.50	298.70	296.00	296.60	249,021
15 Jan 21	298.39999 +0.40	298.40	295.20	295.20	484,814
14 Jan 21	298.00000 -3.50	301.00	297.70	300.80	354,408
13 Jan 21	301.50000 +1.00	302.00	298.00	300.40	315,865
12 Jan 21	300.50000 -4.60	303.50	299.00	303.00	430,525
11 Jan 21	305.10001 -1.20	306.60	303.20	305.70	307,312
08 Jan 21	306.29999 -1.30	310.40	302.60	307.70	398,161
07 Jan 21	307.60001 -1.20	310.80	306.70	310.20	331,112
06 Jan 21	308.79999 +0.30	309.30	304.90	308.00	398,623
05 Jan 21	308.50000 -3.20	311.80	306.60	308.90	322,124
04 Jan 21	311.70001 +0.90	316.10	311.10	314.80	349,345
31 Dec 20	310.79999 -2.40	314.10	310.40	311.60	122,207
30 Dec 20	313.20001 +1.00	313.90	310.70	311.40	269,391
29 Dec 20	312.20001 +3.10	313.10	307.50	310.00	265,633
28 Dec 20	309.10001 +6.80	309.70	301.20	303.90	211,319
24 Dec 20	302.29999 -1.40	304.80	301.40	304.80	57,182
23 Dec 20	303.70001 +1.90	305.00	302.50	302.80	275,271
22 Dec 20	301.79999 +6.20	302.70	297.60	297.70	393,271
21 Dec 20	295.60001 -9.80	303.10	294.20	303.10	541,781
18 Dec 20	305.39999 +0.70	306.60	303.40	304.70	1,098,408
17 Dec 20	304.70001 -4.70	311.30	304.70	311.10	422,866
16 Dec 20	309.39999 +6.90	310.20	303.90	305.40	442,581
15 Dec 20	302.50000 -0.20	306.20	302.50	302.50	393,158
14 Dec 20	302.70001 +0.20	305.60	301.80	303.70	393,292
11 Dec 20	302.50000 +0.80	302.90	299.20	301.00	343,934
10 Dec 20	301.70001 -0.30	306.00	301.70	304.30	472,432
09 Dec 20	302.00000 -2.80	306.40	300.40	306.40	406,239
08 Dec 20	304.79999 +0.80	305.40	301.90	303.60	293,842
07 Dec 20	304.00000 -2.30	306.50	302.40	306.20	336,150
04 Dec 20	306.29999 +1.30	307.70	302.80	305.40	373,771
03 Dec 20	305.00000 -1.40	309.20	303.40	309.20	305,790
02 Dec 20	306.39999 +0.10	307.40	304.40	306.60	374,308
01 Dec 20	306.29999 -0.50	309.50	304.70	309.20	490,243
30 Nov 20	306.79999 -2.50	309.60	306.60	308.80	839,593
27 Nov 20	309.29999 +3.50	309.80	305.00	305.00	641,870
26 Nov 20	305.79999 +1.40	307.70	304.90	306.20	311,986
25 Nov 20	304.39999 +8.50	304.40	295.60	296.60	625,003
24 Nov 20	295.89999 -10.40	307.90	295.90	307.90	745,532
23 Nov 20	306.29999 -5.80	313.40	306.30	313.20	405,422
20 Nov 20	312.10001 +1.30	314.60	309.80	310.00	557,991
19 Nov 20	310.79999 -3.80	315.00	310.50	313.50	590,761
18 Nov 20	314.60001 -2.00	317.40	312.30	315.50	439,978
17 Nov 20	316.60001 -0.90	320.60	315.70	317.10	381,848
16 Nov 20	317.50000 +3.30	320.90	314.00	316.00	525,178
13 Nov 20	314.20001 -3.10	318.80	314.20	318.30	419,390
12 Nov 20	317.29999 -1.70	321.40	317.30	317.70	453,721
11 Nov 20	319.00000 +3.60	321.00	316.30	316.90	524,230
10 Nov 20	315.39999 +4.40	316.60	307.20	309.60	930,593
09 Nov 20	311.00000 +14.00	319.50	299.40	300.30	1,089,975
06 Nov 20	297.00000 -1.80	297.70	293.40	296.80	509,611
05 Nov 20	298.79999 -1.10	303.10	297.10	300.90	649,321
04 Nov 20	299.89999 +9.70	299.90	286.40	287.50	614,168
03 Nov 20	290.20001 +6.30	290.80	283.00	283.50	400,905
02 Nov 20	283.89999 +6.20	285.70	276.80	279.30	444,034
30 Oct 20	277.70001 -1.40	277.70	275.10	275.90	617,257
29 Oct 20	279.10001 +0.30	281.40	275.90	278.00	552,255
28 Oct 20	278.79999 -8.30	285.30	275.70	283.70	855,798
27 Oct 20	287.10001 +1.80	287.70	284.10	287.50	540,314
26 Oct 20	285.29999 -3.30	288.30	285.00	286.80	321,701
23 Oct 20	288.60001 +3.30	291.50	286.50	290.00	349,866
22 Oct 20	285.29999 -1.50	287.60	282.90	286.70	466,759
21 Oct 20	286.79999 -3.80	291.40	285.00	291.40	368,886
20 Oct 20	290.60001 -0.20	292.20	288.70	290.70	394,040
19 Oct 20	290.79999 -0.60	295.00	289.40	293.30	170,280
16 Oct 20	291.39999 +6.70	293.70	284.70	286.20	594,379
15 Oct 20	284.70001 -5.60	287.90	283.70	287.00	466,084
14 Oct 20	290.29999 +3.20	290.90	286.70	288.00	318,972
13 Oct 20	287.10001 -0.30	289.60	285.70	288.30	272,332
12 Oct 20	287.39999 +5.00	288.40	281.20	283.00	381,384
09 Oct 20	282.39999 +3.90	282.40	278.20	279.00	298,494
08 Oct 20	278.50000 +0.40	279.80	277.50	279.50	374,683
07 Oct 20	278.10001 -1.10	280.20	276.70	279.00	282,402
06 Oct 20	279.20001 -0.80	280.80	276.60	279.80	318,896
05 Oct 20	280.00000 -1.20	283.10	278.90	282.50	348,253
02 Oct 20	281.20001 -1.50	281.30	278.00	280.50	412,923
01 Oct 20	282.70001 +5.10	282.70	277.70	280.00	570,367
30 Sep 20	277.60001 -3.90	281.90	277.60	280.10	443,368
29 Sep 20	281.50000 +2.90	283.40	279.30	280.10	469,416
28 Sep 20	278.60001 +7.90	279.80	273.20	273.30	466,324
25 Sep 20	270.70001 -3.40	274.30	269.30	273.90	526,413
24 Sep 20	274.10001 -3.40	277.40	272.60	275.70	461,520
23 Sep 20	277.50000 +3.60	279.70	275.70	276.90	351,352
22 Sep 20	273.89999 +2.80	276.40	270.90	271.60	540,608
21 Sep 20	271.10001 -5.50	276.10	269.60	276.00	590,993
18 Sep 20	276.60001 -3.40	280.80	274.50	280.30	1,187,172
17 Sep 20	280.00000 -1.00	280.60	276.20	278.10	413,185
16 Sep 20	281.00000 -2.40	283.90	279.80	283.40	314,831
15 Sep 20	283.39999 +2.00	283.40	280.50	280.80	353,217
14 Sep 20	281.39999 -0.80	284.30	280.70	283.30	189,731
11 Sep 20	282.20001 +0.70	283.40	279.40	281.70	334,697
10 Sep 20	281.50000 -1.10	284.20	280.80	282.70	332,851
09 Sep 20	282.60001 +6.70	284.20	276.10	276.10	410,061
08 Sep 20	275.89999 -2.70	279.10	273.80	278.90	496,577
07 Sep 20	278.60001 +4.70	279.60	273.90	274.50	324,980
04 Sep 20	273.89999 -4.70	280.90	272.60	276.60	529,663
03 Sep 20	278.60001 -2.60	285.40	276.40	283.00	468,256
02 Sep 20	281.20001 +3.70	283.50	277.90	278.80	401,513
01 Sep 20	277.50000 +0.60	280.60	274.60	277.90	385,950
31 Aug 20	276.89999 -0.30	282.50	276.30	278.70	397,147
28 Aug 20	277.20001 -3.40	280.90	276.60	280.20	326,994
27 Aug 20	280.60001 -0.80	282.70	280.00	282.30	315,510
26 Aug 20	281.39999 +2.60	281.70	277.20	278.20	219,847
25 Aug 20	278.79999 +0.20	282.00	277.10	277.10	291,682
24 Aug 20	278.60001 +4.70	280.90	275.10	275.90	493,377
21 Aug 20	273.89999 -5.10	279.50	272.30	279.10	571,880
20 Aug 20	279.00000 -4.00	282.00	277.80	280.90	432,282
19 Aug 20	283.00000 +3.80	283.40	279.00	280.30	330,311
18 Aug 20	279.20001 +0.30	281.40	276.80	278.60	349,567
17 Aug 20	278.89999 +0.40	279.90	276.20	279.60	240,834
14 Aug 20	278.50000 -4.00	280.90	275.70	280.90	398,626
13 Aug 20	282.50000 +0.30	283.60	281.50	282.10	310,595
12 Aug 20	282.20001 +5.00	283.10	276.60	277.50	428,098
11 Aug 20	277.20001 +1.20	280.30	275.10	277.90	536,760
10 Aug 20	276.00000 -1.60	278.60	275.30	278.40	334,963
07 Aug 20	277.60001 -1.40	279.80	276.60	278.00	320,887
06 Aug 20	279.00000 -3.50	282.80	277.50	282.80	459,896
05 Aug 20	282.50000 +0.90	286.50	282.50	283.10	389,639
04 Aug 20	281.60001 +3.50	281.90	275.40	278.00	563,331
03 Aug 20	278.10001 -4.90	285.00	278.10	283.00	799,679
31 Jul 20	283.00000 -1.50	289.20	280.00	280.00	820,618
30 Jul 20	284.50000 -4.70	288.60	279.50	288.60	739,285
29 Jul 20	289.20001 +2.50	291.50	287.30	287.70	476,150
28 Jul 20	286.70001 +1.10	286.80	282.70	283.20	400,223
27 Jul 20	285.60001 +0.70	287.90	283.30	283.80	296,912
24 Jul 20	284.89999 -6.40	288.80	283.30	287.80	428,271
23 Jul 20	291.29999 +4.20	292.60	288.10	289.20	582,375
22 Jul 20	287.10001 -2.50	290.00	286.10	289.50	367,759
21 Jul 20	289.60001 -0.40	291.90	287.70	291.00	416,791
20 Jul 20	290.00000 -0.30	290.50	286.40	290.30	312,238
17 Jul 20	290.29999 +3.20	290.70	286.80	287.40	543,783
16 Jul 20	287.10001 -4.00	289.80	285.60	287.30	492,938
15 Jul 20	291.10001 +5.30	294.90	286.80	287.50	669,782
14 Jul 20	285.79999 -2.00	285.80	282.30	284.50	428,156
13 Jul 20	287.79999 -0.80	290.90	285.40	290.50	504,337
10 Jul 20	288.60001 +1.90	289.30	281.10	281.70	410,211
09 Jul 20	286.70001 +1.30	288.40	284.40	286.00	389,413
08 Jul 20	285.39999 -2.90	289.60	284.30	287.40	415,196
07 Jul 20	288.29999 -2.00	290.20	286.50	289.60	401,150
06 Jul 20	290.29999 +0.70	295.00	290.00	295.00	506,832
03 Jul 20	289.60001 -7.10	293.70	288.30	292.90	376,582
02 Jul 20	296.70001 +10.00	297.20	287.70	288.80	643,082
01 Jul 20	286.70001 +1.00	287.70	282.10	285.10	389,681
30 Jun 20	285.70001 +0.40	287.60	283.40	284.20	488,088
29 Jun 20	285.29999 +0.20	286.80	280.40	283.50	536,457
26 Jun 20	285.10001 +4.10	287.20	281.80	282.90	446,788
25 Jun 20	281.00000 +2.00	283.10	274.70	279.00	418,344
24 Jun 20	279.00000 -1.60	283.20	278.60	280.80	502,849
23 Jun 20	280.60001 +3.90	282.30	277.50	278.10	539,055
22 Jun 20	276.70001 -2.50	281.10	275.10	277.10	422,481
19 Jun 20	279.20001 +2.60	283.10	277.80	278.00	1,242,672
18 Jun 20	276.60001 +0.40	278.70	274.10	276.00	445,527
17 Jun 20	276.20001 +4.10	277.50	271.30	272.60	600,863
16 Jun 20	272.10001 +11.20	272.10	263.30	266.00	670,621
15 Jun 20	260.89999 -2.50	263.30	255.10	260.00	426,842
12 Jun 20	263.39999 -1.30	267.40	260.90	264.20	612,904
11 Jun 20	264.70001 -1.90	268.70	262.90	265.60	708,544
10 Jun 20	266.60001 +0.60	270.30	266.60	268.00	516,923
09 Jun 20	266.00000 +1.30	270.80	260.80	265.00	766,846
08 Jun 20	264.70001 -5.00	268.10	263.20	268.10	587,405
05 Jun 20	269.70001 +3.20	269.70	263.20	266.50	908,549
04 Jun 20	266.50000 -3.90	272.80	264.60	266.90	811,075
03 Jun 20	270.39999 +9.20	271.50	261.60	263.00	693,777
02 Jun 20	261.20001 +2.40	263.80	259.10	260.10	553,456
01 Jun 20	258.79999 -3.10	264.70	257.50	264.00	528,947
29 May 20	261.89999 +1.70	263.50	255.40	260.00	944,068
28 May 20	260.20001 +8.80	261.60	251.10	252.60	782,291
27 May 20	251.39999 +2.90	251.40	244.80	248.30	754,988
26 May 20	248.50000 -2.60	253.70	246.30	253.50	486,109
25 May 20	251.10001 +3.00	251.10	247.40	250.20	246,269
22 May 20	248.10001 -0.20	248.70	243.40	245.00	396,693
21 May 20	248.30000 -5.00	251.90	247.60	251.80	322,842
20 May 20	253.30000 +5.00	254.00	245.70	247.90	530,873
19 May 20	248.30000 -2.00	254.50	245.70	254.40	795,889
18 May 20	250.30000 +7.60	253.60	245.30	248.10	479,406
15 May 20	242.70000 +1.30	244.60	240.00	241.70	467,095
14 May 20	241.39999 -4.00	245.10	239.10	241.00	575,666
13 May 20	245.39999 -7.90	252.40	243.20	250.40	442,631
12 May 20	253.30000 -2.60	257.80	250.90	255.40	334,961
11 May 20	255.89999 +2.40	256.50	251.50	254.20	304,902
08 May 20	253.50000 +4.50	254.80	248.30	249.80	288,748
07 May 20	249.00000 +6.00	249.00	243.00	243.50	362,429
06 May 20	243.00000 -5.20	250.50	243.00	248.90	459,210
05 May 20	248.20000 -2.00	252.90	247.00	252.00	581,627
04 May 20	250.20000 -15.10	257.50	246.80	255.00	897,571
30 Apr 20	265.29999 +9.10	265.30	254.30	256.80	900,066
29 Apr 20	256.20001 +1.80	257.80	251.80	255.00	586,855
28 Apr 20	254.39999 +8.20	254.70	243.30	245.20	549,913
27 Apr 20	246.20000 +2.90	248.50	242.70	245.70	396,760
24 Apr 20	243.30000 -2.50	245.50	241.60	242.20	422,753
23 Apr 20	245.80000 -2.30	249.00	243.70	247.80	353,594
22 Apr 20	248.10001 +2.30	250.40	245.10	245.40	483,392
21 Apr 20	245.80000 -9.90	256.00	245.60	255.00	514,506
20 Apr 20	255.70000 +8.10	255.70	245.10	248.00	526,608
17 Apr 20	247.60001 +3.10	256.80	244.40	256.20	876,933
16 Apr 20	244.50000 -1.40	248.50	236.40	246.90	631,990
15 Apr 20	245.89999 -4.60	254.50	244.60	250.00	617,537
14 Apr 20	250.50000 +5.70	255.90	245.80	247.20	560,101
09 Apr 20	244.80000 +2.40	249.30	240.20	247.00	593,289
08 Apr 20	242.39999 +2.40	242.40	233.20	234.20	520,808
07 Apr 20	240.00000 +4.60	240.50	233.30	239.10	728,073
06 Apr 20	235.39999 -0.90	243.50	234.40	241.60	671,009
03 Apr 20	236.30000 -1.70	240.90	234.60	237.30	510,856
02 Apr 20	238.00000 +4.70	239.80	231.20	234.90	613,749
01 Apr 20	233.30000 -5.60	240.30	229.00	232.80	833,583
31 Mar 20	238.89999 -7.40	245.20	232.50	241.30	954,766
30 Mar 20	246.30000 +6.30	246.30	232.00	238.70	553,848
27 Mar 20	240.00000 -14.60	250.10	236.10	247.20	891,287
26 Mar 20	254.60001 +0.80	255.40	245.60	247.30	902,153
25 Mar 20	253.80000 +15.50	253.80	235.70	240.00	1,105,808
24 Mar 20	238.30000 +17.70	238.90	223.70	228.40	981,167
23 Mar 20	220.60001 -6.40	229.50	213.90	217.90	1,004,753
20 Mar 20	227.00000 -0.60	243.50	223.00	237.50	1,405,668
19 Mar 20	227.60001 +3.20	236.10	217.60	228.10	1,175,881
18 Mar 20	224.39999 +1.80	228.60	208.30	217.90	984,895
17 Mar 20	222.60001 +15.00	223.50	199.95	205.20	1,380,988
16 Mar 20	207.60001 -8.40	212.90	196.00	206.30	2,111,150
13 Mar 20	216.00000 +3.00	231.10	212.70	217.20	2,461,540
12 Mar 20	213.00000 -16.70	222.90	210.10	220.30	2,569,157
11 Mar 20	229.70000 -4.70	239.10	228.90	236.00	1,263,667
10 Mar 20	234.39999 -2.40	246.90	231.60	239.70	1,560,516
09 Mar 20	236.80000 -16.90	245.30	235.40	236.80	2,099,769
06 Mar 20	253.70000 -3.80	258.70	248.80	253.00	1,305,075
05 Mar 20	257.50000 -2.00	263.10	254.40	261.10	903,511
04 Mar 20	259.50000 +8.10	261.10	250.10	251.70	948,591
03 Mar 20	251.39999 +3.90	255.80	248.80	250.40	1,146,229
02 Mar 20	247.50000 +6.50	249.90	239.50	246.20	1,411,031
28 Feb 20	241.00000 -5.60	244.40	235.20	240.00	1,982,702
27 Feb 20	246.60001 -7.40	251.60	242.20	249.00	1,042,696
26 Feb 20	254.00000 +1.30	256.60	244.70	252.70	963,408
25 Feb 20	252.70000 -3.30	258.40	250.40	257.50	805,814
24 Feb 20	256.00000 -10.00	261.10	255.40	258.60	1,020,088
21 Feb 20	266.00000 +0.30	266.80	263.20	265.00	588,359
20 Feb 20	265.70001 -6.60	273.40	265.70	273.00	464,349
19 Feb 20	272.29999 +4.00	272.30	267.50	268.50	445,600
18 Feb 20	268.29999 +0.80	269.80	265.00	265.90	500,586
17 Feb 20	267.50000 -0.70	269.10	266.70	269.10	280,600
14 Feb 20	268.20001 -3.30	270.00	266.90	269.00	371,975
13 Feb 20	271.50000 +0.40	271.50	266.00	269.50	526,605
12 Feb 20	271.10001 -1.90	273.10	269.20	272.80	438,842
11 Feb 20	273.00000 +2.20	273.40	270.70	271.70	414,306
10 Feb 20	270.79999 +0.10	271.20	267.40	270.50	461,894
07 Feb 20	270.70001 +2.90	278.50	267.80	275.00	659,548
06 Feb 20	267.79999 +4.70	268.40	259.70	265.00	686,400
05 Feb 20	263.10001 +1.60	264.20	258.90	259.80	623,040
04 Feb 20	261.50000 +6.50	261.90	256.80	256.80	589,807
03 Feb 20	255.00000 +3.10	257.30	252.30	252.30	532,868
31 Jan 20	251.89999 -7.70	260.70	251.90	259.00	902,073
30 Jan 20	259.60001 -2.70	261.90	258.00	261.00	506,603
29 Jan 20	262.29999 +0.70	264.00	260.50	261.00	432,653
28 Jan 20	261.60001 +3.60	261.70	256.60	259.50	574,573
27 Jan 20	258.00000 -12.50	265.10	257.40	265.10	847,898
24 Jan 20	270.50000 +3.50	272.60	268.30	269.00	434,682
23 Jan 20	267.00000 -2.00	268.80	266.30	268.00	459,218
22 Jan 20	269.00000 -1.70	272.60	268.70	271.80	339,921
21 Jan 20	270.70001 -3.60	272.00	267.40	271.10	482,696
20 Jan 20	274.29999 -1.00	274.90	272.70	273.40	260,757
17 Jan 20	275.29999 +5.50	276.20	269.50	270.10	606,223
16 Jan 20	269.79999 +0.40	270.20	267.90	269.60	338,818
15 Jan 20	269.39999 +5.60	269.80	263.70	264.00	523,590
14 Jan 20	263.79999 +1.30	263.80	259.50	262.40	432,947
13 Jan 20	262.50000 -1.40	264.40	261.30	263.10	340,000
10 Jan 20	263.89999 +1.10	264.80	262.70	263.80	235,734
09 Jan 20	262.79999 +1.60	263.90	262.00	262.20	366,260
08 Jan 20	261.20001 +1.60	261.20	257.80	260.10	431,996
07 Jan 20	259.60001 -3.40	264.40	258.90	264.00	508,141
06 Jan 20	263.00000 -0.90	263.10	258.80	261.30	367,820
03 Jan 20	263.89999 -0.30	263.90	260.60	260.90	292,884
02 Jan 20	264.20001 +0.20	266.70	263.20	264.20	351,300
31 Dec 19	264.00000 +0.80	264.60	261.70	262.80	102,421
30 Dec 19	263.20001 -2.90	266.20	263.20	265.90	223,735
27 Dec 19	266.10001 +1.60	267.60	263.50	264.90	323,458
24 Dec 19	264.50000 -0.80	265.30	263.20	265.30	71,922
23 Dec 19	265.29999 +0.60	266.70	263.50	264.60	252,186
20 Dec 19	264.70001 +5.80	265.40	258.00	258.70	1,088,167
19 Dec 19	258.89999 +3.00	259.10	255.90	256.60	409,410
18 Dec 19	255.89999 -0.10	259.10	255.10	255.20	446,666
17 Dec 19	256.00000 -5.20	261.60	256.00	261.50	600,209
16 Dec 19	261.20001 +4.90	262.60	257.70	257.70	419,410
13 Dec 19	256.29999 +0.00	258.70	254.60	258.00	484,391
12 Dec 19	256.29999 +1.90	257.40	254.40	255.10	534,607
11 Dec 19	254.39999 -1.10	255.80	252.10	255.30	351,748
10 Dec 19	255.50000 +1.30	256.10	250.20	254.00	422,184
09 Dec 19	254.20000 -2.50	256.10	254.10	255.60	283,757
06 Dec 19	256.70001 +5.50	256.70	251.60	252.70	443,765
05 Dec 19	251.20000 -1.90	254.20	251.20	253.90	352,047
04 Dec 19	253.10001 +2.10	254.70	250.50	251.00	370,094
03 Dec 19	251.00000 -0.70	253.10	248.30	249.10	514,460
02 Dec 19	251.70000 -7.00	259.70	251.40	257.90	657,810
29 Nov 19	258.70001 +1.70	260.20	255.70	256.40	381,829
28 Nov 19	257.00000 -0.90	257.70	255.30	257.70	185,525
27 Nov 19	257.89999 +0.60	259.20	256.10	258.20	292,569
26 Nov 19	257.29999 +1.90	258.70	254.20	255.30	663,745
25 Nov 19	255.39999 +0.00	256.30	254.00	256.00	276,379
22 Nov 19	255.39999 -0.10	256.80	254.90	255.90	304,641
21 Nov 19	255.50000 -3.10	258.40	254.90	258.40	463,855
20 Nov 19	258.60001 -2.20	260.40	257.70	259.80	432,163
19 Nov 19	260.79999 -1.50	262.70	260.70	262.00	294,225
18 Nov 19	262.29999 +0.80	262.30	259.00	260.80	340,588
15 Nov 19	261.50000 -0.70	263.30	259.80	263.10	481,239
14 Nov 19	262.20001 +0.00	264.80	260.10	262.50	306,995
13 Nov 19	262.20001 +0.80	263.90	261.60	261.90	374,962
12 Nov 19	261.39999 -1.60	264.20	261.40	264.20	320,881
11 Nov 19	263.00000 -1.30	264.70	262.10	263.90	194,875
08 Nov 19	264.29999 +0.50	264.80	263.00	263.40	388,210
07 Nov 19	263.79999 -1.20	265.50	261.30	265.00	467,664
06 Nov 19	265.00000 +1.80	265.00	261.20	262.90	422,709
05 Nov 19	263.20001 +2.70	263.20	259.50	260.60	461,773
04 Nov 19	260.50000 +0.10	262.20	258.70	260.40	432,258
01 Nov 19	260.39999 -1.40	264.00	259.40	262.20	301,658
31 Oct 19	261.79999 -1.30	266.60	261.70	263.90	758,477
30 Oct 19	263.10001 +18.50	265.10	257.50	260.80	1,172,925
29 Oct 19	244.60001 +1.60	244.60	240.90	243.00	395,467
28 Oct 19	243.00000 -0.30	244.50	240.50	243.00	401,218
25 Oct 19	243.30000 +1.40	243.30	238.70	241.50	418,351
24 Oct 19	241.89999 +2.80	241.90	238.70	240.20	376,654
23 Oct 19	239.10001 -0.10	239.10	236.00	237.80	458,163
22 Oct 19	239.20000 +1.40	239.70	235.50	237.40	475,452
21 Oct 19	237.80000 -2.90	240.60	237.30	240.50	483,915
18 Oct 19	240.70000 -3.60	244.30	239.50	244.20	639,487
17 Oct 19	244.30000 -1.10	246.50	243.30	244.50	437,193
16 Oct 19	245.39999 +1.20	247.90	244.40	245.40	448,425
15 Oct 19	244.20000 +0.40	246.00	242.40	244.80	497,215
14 Oct 19	243.80000 +0.60	243.80	242.20	242.70	363,612
11 Oct 19	243.20000 -2.10	246.10	241.10	245.30	685,946
10 Oct 19	245.30000 -2.30	248.60	242.60	248.20	513,066
09 Oct 19	247.60001 +2.20	250.70	245.20	245.80	333,495
08 Oct 19	245.39999 -2.60	248.90	244.60	248.20	378,469
07 Oct 19	248.00000 +2.00	248.00	245.50	246.70	285,778
04 Oct 19	246.00000 +3.40	246.40	242.60	244.10	478,134
03 Oct 19	242.60001 +2.00	243.70	240.30	241.00	524,188
02 Oct 19	240.60001 -9.50	251.00	239.40	250.60	780,401
01 Oct 19	250.10001 -6.80	258.90	249.50	257.80	632,883
30 Sep 19	256.89999 +3.50	257.40	252.30	252.90	547,034
27 Sep 19	253.39999 +2.30	253.80	251.40	251.70	366,963
26 Sep 19	251.10001 +4.80	251.90	244.80	245.60	415,576
25 Sep 19	246.30000 -2.50	249.10	246.00	248.50	437,859
24 Sep 19	248.80000 +2.50	249.60	245.90	246.80	384,797
23 Sep 19	246.30000 -2.70	248.70	246.30	247.00	429,254
20 Sep 19	249.00000 +1.70	249.10	244.60	247.20	1,093,379
19 Sep 19	247.30000 +0.30	249.30	246.20	247.10	533,859
18 Sep 19	247.00000 +0.80	247.80	245.40	246.70	384,010
17 Sep 19	246.20000 +4.10	246.20	241.40	241.90	350,523
16 Sep 19	242.10001 -2.30	245.80	242.10	243.70	383,309
13 Sep 19	244.39999 -5.40	249.80	243.80	249.80	676,382
12 Sep 19	249.80000 +2.00	250.90	246.80	248.80	662,881
11 Sep 19	247.80000 -0.30	249.30	245.80	248.90	625,069
10 Sep 19	248.10001 -1.20	250.20	246.80	249.30	593,469
09 Sep 19	249.30000 -1.90	252.20	248.80	251.20	385,359
06 Sep 19	251.20000 +0.50	253.80	250.20	250.40	523,776
05 Sep 19	250.70000 -4.10	255.60	250.70	255.00	612,614
04 Sep 19	254.80000 +1.90	255.40	253.20	254.10	398,761
03 Sep 19	252.89999 +1.70	252.90	249.20	250.30	421,866
02 Sep 19	251.20000 +2.60	252.60	247.10	247.60	350,593
30 Aug 19	248.60001 -0.70	251.10	246.00	248.00	664,269
29 Aug 19	249.30000 +3.00	250.70	245.40	245.70	611,685
28 Aug 19	246.30000 +2.20	247.10	242.70	243.60	712,753
27 Aug 19	244.10001 +5.50	244.10	236.40	238.30	656,876
26 Aug 19	238.60001 +2.50	239.20	233.50	236.00	365,411
23 Aug 19	236.10001 -2.90	241.40	236.10	239.30	395,848
22 Aug 19	239.00000 -2.10	241.20	237.60	241.20	436,431
21 Aug 19	241.10001 +4.70	241.50	237.00	237.00	398,592
20 Aug 19	236.39999 -1.20	239.10	235.40	236.90	480,572
19 Aug 19	237.60001 +4.30	238.20	233.40	234.30	617,133
16 Aug 19	233.30000 +3.00	233.30	230.40	231.30	580,119
15 Aug 19	230.30000 +0.20	231.70	226.40	230.90	561,861
14 Aug 19	230.10001 -3.40	234.80	229.00	234.50	573,710
13 Aug 19	233.50000 -1.00	234.80	229.60	233.80	580,017
12 Aug 19	234.50000 +1.80	235.50	231.50	234.30	484,370
09 Aug 19	232.70000 -5.30	238.90	232.70	238.00	539,084
08 Aug 19	238.00000 +5.00	238.00	235.00	235.80	747,215
07 Aug 19	233.00000 +4.40	233.80	229.00	229.90	596,317
06 Aug 19	228.60001 -1.70	231.70	228.00	229.60	739,891
05 Aug 19	230.30000 -7.30	237.10	230.30	236.00	784,535
02 Aug 19	237.60001 -7.60	243.70	237.50	240.00	796,698
01 Aug 19	245.20000 +3.20	245.30	239.20	239.50	474,139
31 Jul 19	242.00000 -5.40	242.40	235.30	242.00	1,023,784
30 Jul 19	247.39999 -3.70	252.00	247.20	252.00	450,036
29 Jul 19	251.10001 +2.00	252.80	248.20	248.30	362,248
26 Jul 19	249.10001 +1.10	250.10	247.50	249.40	379,843
25 Jul 19	248.00000 +0.90	251.20	246.00	248.00	584,688
24 Jul 19	247.10001 -3.20	250.80	247.10	249.80	397,273
23 Jul 19	250.30000 +0.00	251.80	249.90	250.80	421,923
22 Jul 19	250.30000 +2.30	250.60	247.80	248.30	341,394
19 Jul 19	248.00000 -2.60	252.70	247.70	251.60	409,543
18 Jul 19	250.60001 -1.00	252.10	249.10	250.60	436,837
17 Jul 19	251.60001 +0.30	253.70	250.60	251.80	272,694
16 Jul 19	251.30000 +0.80	252.80	249.50	250.40	348,774
15 Jul 19	250.50000 -1.00	253.20	249.10	251.10	285,649
12 Jul 19	251.50000 +0.10	251.80	250.10	250.90	277,092
11 Jul 19	251.39999 -2.40	254.80	251.00	253.50	326,089
10 Jul 19	253.80000 +0.10	254.80	250.60	253.60	373,064
09 Jul 19	253.70000 -0.90	255.70	253.20	254.80	349,832
08 Jul 19	254.60001 +1.90	254.80	252.70	253.20	247,502
05 Jul 19	252.70000 -2.60	255.40	251.90	254.80	324,840
04 Jul 19	255.30000 -1.60	257.00	255.10	257.00	223,867
03 Jul 19	256.89999 +2.90	257.80	253.60	255.00	353,478
02 Jul 19	254.00000 +4.70	254.00	249.80	250.40	412,625
01 Jul 19	249.30000 -1.20	252.10	248.80	252.00	413,240
28 Jun 19	250.50000 +2.50	250.70	247.10	247.80	619,149
27 Jun 19	248.00000 -2.00	250.80	246.20	250.00	430,159
26 Jun 19	250.00000 -4.10	254.20	249.80	254.00	482,002
25 Jun 19	254.10001 -1.30	256.80	254.10	255.40	348,295
24 Jun 19	255.39999 +0.10	256.30	254.70	255.40	347,578
21 Jun 19	255.30000 -0.30	257.30	254.10	255.00	1,128,103
20 Jun 19	255.60001 +1.40	257.10	254.80	256.10	472,242
19 Jun 19	254.20000 +1.30	254.20	251.20	253.40	473,465
18 Jun 19	252.89999 +3.60	255.60	248.70	249.30	546,167
17 Jun 19	249.30000 +1.30	250.20	247.10	247.20	400,811
14 Jun 19	248.00000 +0.60	248.10	245.10	245.10	339,463
13 Jun 19	247.39999 +0.20	248.00	246.10	246.60	421,316
12 Jun 19	247.20000 +1.60	248.40	244.30	245.10	434,945
11 Jun 19	245.60001 +0.40	246.80	244.50	245.10	341,395
10 Jun 19	245.20000 +0.10	246.20	243.80	245.10	177,975
07 Jun 19	245.10001 +3.00	246.40	242.30	242.30	445,486
06 Jun 19	242.10001 -0.10	244.70	241.90	243.00	386,368
05 Jun 19	242.20000 +2.40	242.20	238.50	239.40	363,544
04 Jun 19	239.80000 -1.70	242.80	238.10	240.40	460,361
03 Jun 19	241.50000 +1.10	241.70	238.30	240.00	424,531
31 May 19	240.39999 -1.50	241.30	238.30	240.40	537,408
30 May 19	241.89999 +1.60	242.30	239.00	240.40	206,393
29 May 19	240.30000 -3.20	242.10	238.60	241.20	582,499
28 May 19	243.50000 -1.00	245.10	241.70	244.10	537,212
27 May 19	244.50000 +1.30	245.70	243.20	244.70	187,495
24 May 19	243.20000 +1.10	244.10	241.70	242.90	512,941
23 May 19	242.10001 -1.00	243.00	240.00	241.90	479,522
22 May 19	243.10001 +1.80	243.90	241.00	241.10	349,865
21 May 19	241.30000 +0.10	242.90	239.90	241.90	344,708
20 May 19	241.20000 -2.40	243.90	238.70	243.00	510,795
17 May 19	243.60001 -0.90	244.90	242.30	244.40	562,316
16 May 19	244.50000 +4.80	244.50	238.40	240.00	514,913
15 May 19	239.70000 +2.40	239.70	235.70	236.80	491,332
14 May 19	237.30000 +1.60	237.80	234.40	237.80	363,233
13 May 19	235.70000 +0.70	237.20	233.10	235.90	436,901
10 May 19	235.00000 -0.80	237.90	234.80	237.50	393,124
09 May 19	235.80000 -2.50	239.30	235.60	237.70	445,025
08 May 19	238.30000 +2.20	238.30	236.20	236.70	383,068
07 May 19	236.10001 -4.30	241.50	236.10	239.90	460,345
06 May 19	240.39999 -0.90	241.00	235.50	238.50	324,300
03 May 19	241.30000 +2.60	242.10	238.20	238.70	410,016
02 May 19	238.70000 -6.40	244.10	238.50	244.00	633,402
30 Apr 19	245.10001 +2.20	245.20	241.60	242.00	525,486
29 Apr 19	242.89999 +1.00	243.30	238.00	238.50	439,369
26 Apr 19	241.89999 -1.80	241.90	239.00	239.90	485,424
25 Apr 19	243.70000 -1.30	245.60	243.50	245.00	488,653
24 Apr 19	245.00000 +1.90	245.00	242.30	242.90	425,882
23 Apr 19	243.10001 -0.10	243.20	240.30	242.30	534,006
18 Apr 19	243.20000 +0.50	245.80	239.30	243.80	897,095
17 Apr 19	242.70000 +2.40	244.20	237.20	242.60	765,070
16 Apr 19	240.30000 +1.80	240.60	237.50	239.10	456,003
15 Apr 19	238.50000 -1.80	240.30	238.20	239.50	449,165
12 Apr 19	240.30000 +0.10	241.20	238.40	239.80	370,947
11 Apr 19	240.20000 -2.30	242.10	240.20	241.00	364,869
10 Apr 19	242.50000 +2.50	242.50	238.70	239.20	371,481
09 Apr 19	240.00000 -0.30	241.20	238.70	239.60	379,477
08 Apr 19	240.30000 +0.30	241.20	239.20	240.60	291,470
05 Apr 19	240.00000 -1.30	241.70	238.20	241.70	510,312
04 Apr 19	241.30000 +1.10	241.60	240.30	240.50	371,378
03 Apr 19	240.20000 +1.60	240.90	237.50	240.90	509,507
02 Apr 19	238.60001 -1.80	241.30	238.30	240.30	404,511
01 Apr 19	240.39999 +0.60	241.40	238.60	241.30	467,724
29 Mar 19	239.80000 +1.20	240.10	238.00	239.50	480,685
28 Mar 19	238.60001 +0.20	240.30	236.20	237.00	385,436
27 Mar 19	238.39999 +0.10	238.90	236.30	238.40	376,089
26 Mar 19	238.30000 +3.50	238.70	235.00	235.50	367,588
25 Mar 19	234.80000 +0.10	235.50	233.50	234.00	399,983
22 Mar 19	234.70000 -2.60	237.70	234.10	237.10	527,129
21 Mar 19	237.30000 +2.10	237.80	234.90	235.70	395,251
20 Mar 19	235.20000 +0.50	237.30	234.80	235.30	486,145
19 Mar 19	234.70000 -0.50	236.10	234.40	234.70	367,079
18 Mar 19	235.20000 -0.90	235.70	233.90	235.20	305,897
15 Mar 19	236.10001 +3.50	237.20	232.60	232.70	1,206,393
14 Mar 19	232.60001 +3.70	233.00	228.60	228.60	437,334
13 Mar 19	228.89999 +0.60	230.40	227.90	228.00	380,011
12 Mar 19	228.30000 +1.00	228.80	225.10	227.80	310,023
11 Mar 19	227.30000 -1.80	228.90	225.30	227.00	386,456
08 Mar 19	229.10001 +1.00	229.90	227.00	227.20	472,916
07 Mar 19	228.10001 +4.10	228.30	224.10	224.40	551,157
06 Mar 19	224.00000 -2.20	226.90	223.90	226.90	393,885
05 Mar 19	226.20000 +3.00	226.80	223.00	223.70	368,512
04 Mar 19	223.20000 -0.20	224.70	222.80	224.00	303,016
01 Mar 19	223.39999 +1.50	225.00	221.30	225.00	422,982
28 Feb 19	221.89999 +1.60	222.10	218.50	218.60	500,769
27 Feb 19	220.30000 -3.80	223.00	218.90	223.00	569,031
26 Feb 19	224.10001 +0.00	225.00	223.00	224.10	298,602
25 Feb 19	224.10001 -1.00	225.70	223.50	224.90	300,787
22 Feb 19	225.10001 -0.40	225.90	223.70	225.80	405,238
21 Feb 19	225.50000 +1.10	226.70	224.40	224.80	364,498
20 Feb 19	224.39999 +1.30	224.40	222.20	222.90	309,340
19 Feb 19	223.10001 -1.60	225.40	222.50	225.00	358,026
18 Feb 19	224.70000 +2.90	224.90	221.50	221.50	329,962
15 Feb 19	221.80000 +1.30	224.00	220.00	220.10	627,913
14 Feb 19	220.50000 -2.30	224.30	220.50	221.60	502,512
13 Feb 19	222.80000 -1.70	226.00	221.80	224.00	612,710
12 Feb 19	224.50000 +3.30	224.80	219.20	221.50	741,627
11 Feb 19	221.20000 +2.40	222.40	218.10	218.10	604,137
08 Feb 19	218.80000 +2.70	218.90	214.20	216.00	859,055
07 Feb 19	216.10001 -1.10	218.70	215.30	215.80	585,357
06 Feb 19	217.20000 -2.70	219.20	216.40	217.20	534,654
05 Feb 19	219.89999 +8.10	219.90	210.60	211.30	851,196
04 Feb 19	211.80000 +0.00	212.10	210.40	211.80	397,348
01 Feb 19	211.80000 +1.70	212.20	209.60	211.40	452,185
31 Jan 19	210.10001 +1.90	210.10	206.30	209.10	665,967
30 Jan 19	208.20000 +2.30	208.50	206.50	206.60	531,581
29 Jan 19	205.89999 +4.70	206.80	200.90	202.00	539,972
28 Jan 19	201.20000 +0.60	201.20	198.45	199.30	446,579
25 Jan 19	200.60001 +1.10	201.80	199.15	200.50	448,336
24 Jan 19	199.50000 -1.00	200.50	198.40	200.20	457,856
23 Jan 19	200.50000 +1.80	202.10	196.55	198.60	508,359
22 Jan 19	198.70000 -0.15	199.50	197.30	198.20	340,270
21 Jan 19	198.85001 -0.95	199.55	197.80	199.05	263,644
18 Jan 19	199.80000 +3.05	200.50	195.95	197.35	629,103
17 Jan 19	196.75000 +1.50	197.00	195.30	195.75	421,672
16 Jan 19	195.25000 -1.65	197.50	195.25	197.50	424,382
15 Jan 19	196.89999 +1.00	198.05	194.55	196.80	374,464
14 Jan 19	195.89999 -2.05	197.30	195.15	196.30	358,856
11 Jan 19	197.95000 -0.20	200.10	196.75	198.65	371,388
10 Jan 19	198.14999 +1.10	198.15	195.05	195.90	442,103
09 Jan 19	197.05000 -1.60	199.75	195.05	199.25	596,193
08 Jan 19	198.64999 +1.20	200.20	196.70	196.95	529,607
07 Jan 19	197.45000 -2.55	200.80	196.40	200.80	437,987
04 Jan 19	200.00000 +2.80	201.20	197.05	198.35	477,627
03 Jan 19	197.20000 -2.40	198.25	196.00	197.90	436,527
02 Jan 19	199.60001 -1.60	200.70	197.10	199.00	449,752
31 Dec 18	201.20000 +3.10	201.30	197.50	198.05	157,403
28 Dec 18	198.10001 +2.50	199.45	196.45	196.95	399,520
27 Dec 18	195.60001 -2.05	199.80	193.20	199.15	595,549
24 Dec 18	197.64999 -3.05	200.50	197.10	198.80	141,658
21 Dec 18	200.70000 -0.90	201.70	198.05	201.00	1,223,003
20 Dec 18	201.60001 -1.50	203.50	200.90	202.00	588,414
19 Dec 18	203.10001 +0.60	204.00	202.00	203.60	570,463
18 Dec 18	202.50000 -0.80	203.70	201.70	203.20	553,302
17 Dec 18	203.30000 -1.00	205.30	202.40	204.10	462,495
14 Dec 18	204.30000 -2.70	207.00	203.30	205.90	686,736
13 Dec 18	207.00000 -2.50	211.90	206.80	210.20	761,896
12 Dec 18	209.50000 +1.80	211.80	209.30	209.60	568,523
11 Dec 18	207.70000 +1.20	209.90	207.30	208.00	540,588
10 Dec 18	206.50000 +0.50	209.80	205.90	206.50	553,515
07 Dec 18	206.00000 +3.10	209.40	203.90	204.50	617,331
06 Dec 18	202.89999 -6.30	209.10	202.00	208.00	808,536
05 Dec 18	209.20000 -3.30	211.90	209.00	210.50	455,354
04 Dec 18	212.50000 +0.30	214.30	211.10	211.20	544,884
03 Dec 18	212.20000 +4.30	214.10	210.20	212.10	708,277
30 Nov 18	207.89999 -0.50	209.00	207.20	208.00	647,882
29 Nov 18	208.39999 +1.00	210.50	207.10	209.00	464,662
28 Nov 18	207.39999 -0.60	210.30	207.20	208.40	540,284
27 Nov 18	208.00000 +3.00	208.20	204.90	204.90	503,832
26 Nov 18	205.00000 -1.40	207.90	204.80	206.30	475,378
23 Nov 18	206.39999 +1.30	207.00	204.00	205.50	340,676
22 Nov 18	205.10001 -1.30	206.60	204.50	205.00	373,691
21 Nov 18	206.39999 +1.60	207.20	203.90	205.90	495,652
20 Nov 18	204.80000 -0.60	206.20	201.70	204.10	644,059
19 Nov 18	205.39999 -2.20	209.20	205.10	208.00	439,778
16 Nov 18	207.60001 +0.20	209.80	205.30	207.10	588,215
15 Nov 18	207.39999 +0.00	209.20	205.10	208.50	591,999
14 Nov 18	207.39999 -1.50	210.30	206.70	208.60	575,077
13 Nov 18	208.89999 +3.60	208.90	205.40	205.70	524,567
12 Nov 18	205.30000 -0.30	206.90	204.60	205.90	493,232
09 Nov 18	205.60001 +1.40	205.90	203.40	204.10	440,790
08 Nov 18	204.20000 +0.50	206.10	203.30	204.00	499,913
07 Nov 18	203.70000 +1.10	206.60	202.80	202.80	507,681
06 Nov 18	202.60001 +0.90	204.50	201.50	202.60	508,884
05 Nov 18	201.70000 +0.60	203.20	200.40	200.90	420,590
02 Nov 18	201.10001 +1.30	201.90	199.65	201.80	552,153
01 Nov 18	199.80000 +0.90	200.50	197.90	199.35	610,929
31 Oct 18	198.89999 +12.50	200.10	194.95	197.50	1,437,389
30 Oct 18	186.39999 -1.70	187.85	184.05	187.00	661,072
29 Oct 18	188.10001 -1.00	189.90	187.10	189.10	441,293
26 Oct 18	189.10001 -3.40	190.90	186.65	190.05	727,319
25 Oct 18	192.50000 +2.70	192.75	188.55	189.40	608,680
24 Oct 18	189.80000 +0.05	193.10	189.65	190.35	445,161
23 Oct 18	189.75000 -1.25	192.20	188.55	189.00	626,271
22 Oct 18	191.00000 -0.30	193.90	191.00	193.30	486,131
19 Oct 18	191.30000 +4.60	193.15	186.35	187.15	920,180
18 Oct 18	186.70000 -1.05	188.80	186.40	188.40	481,622
17 Oct 18	187.75000 +1.45	189.20	186.60	186.90	592,297
16 Oct 18	186.30000 +2.30	187.00	182.15	184.00	771,557
15 Oct 18	184.00000 +0.00	184.35	182.00	183.50	562,080
12 Oct 18	184.00000 -3.60	189.45	184.00	189.10	749,333
11 Oct 18	187.60001 -3.70	190.95	187.15	190.10	766,058
10 Oct 18	191.30000 -8.30	200.10	189.90	199.00	996,454
09 Oct 18	199.60001 +0.40	200.00	196.70	199.35	444,559
08 Oct 18	199.20000 -2.20	201.80	198.75	200.80	380,637
05 Oct 18	201.39999 +0.80	202.40	200.00	201.30	521,012
04 Oct 18	200.60001 -7.40	206.70	199.65	206.30	726,702
03 Oct 18	208.00000 +0.50	208.10	206.30	208.00	286,439
02 Oct 18	207.50000 -0.80	207.60	205.10	207.30	386,620
01 Oct 18	208.30000 +0.60	208.60	206.60	207.00	320,291
28 Sep 18	207.70000 -0.30	209.50	206.60	209.50	577,461
27 Sep 18	208.00000 +2.50	208.30	204.30	205.00	368,845
26 Sep 18	205.50000 +1.70	205.80	203.40	204.00	433,306
25 Sep 18	203.80000 +0.10	204.20	201.40	203.60	421,954
24 Sep 18	203.70000 -2.40	205.50	202.30	205.30	433,002
21 Sep 18	206.10001 +3.70	206.50	202.90	203.10	1,373,272
20 Sep 18	202.39999 +2.55	202.40	199.15	200.20	576,543
19 Sep 18	199.85001 -0.95	201.40	199.25	200.70	402,912
18 Sep 18	200.80000 -0.70	202.00	200.60	201.50	458,538
17 Sep 18	201.50000 -0.40	202.30	200.60	202.10	337,137
14 Sep 18	201.89999 -1.50	203.80	201.90	203.80	386,792
13 Sep 18	203.39999 -0.10	205.20	202.70	203.50	432,685
12 Sep 18	203.50000 +1.40	204.10	201.20	202.20	400,228
11 Sep 18	202.10001 +2.00	202.60	199.90	200.40	545,962
10 Sep 18	200.10001 +0.90	201.10	198.25	199.35	382,008
07 Sep 18	199.20000 +1.95	199.50	197.25	197.70	438,602
06 Sep 18	197.25000 -2.20	199.10	197.25	198.95	444,620
05 Sep 18	199.45000 -3.65	203.20	198.95	203.10	713,896
04 Sep 18	203.10001 -3.90	208.00	201.60	207.50	486,302
03 Sep 18	207.00000 +0.30	207.20	205.50	205.90	201,874
31 Aug 18	206.70000 -3.30	209.80	205.70	209.80	552,057
30 Aug 18	210.00000 +0.90	210.60	208.20	208.90	569,005
29 Aug 18	209.10001 +0.40	209.80	208.60	209.50	281,232
28 Aug 18	208.70000 +0.90	209.80	207.60	207.90	366,509
27 Aug 18	207.80000 +1.20	207.80	206.50	207.80	204,956
24 Aug 18	206.60001 -0.70	207.60	205.90	207.30	251,552
23 Aug 18	207.30000 +1.30	207.90	206.20	206.40	359,747
22 Aug 18	206.00000 +0.20	207.60	205.70	206.10	342,618
21 Aug 18	205.80000 +0.50	207.30	204.70	205.00	345,112
20 Aug 18	205.30000 +1.90	206.00	202.60	203.90	459,794
17 Aug 18	203.39999 -1.20	206.10	202.30	205.20	433,504
16 Aug 18	204.60001 +1.20	204.80	200.70	204.10	615,256
15 Aug 18	203.39999 -4.80	209.30	202.40	208.70	618,042
14 Aug 18	208.20000 +1.70	209.70	207.20	207.80	354,018
13 Aug 18	206.50000 +1.00	206.90	204.90	205.90	372,772
10 Aug 18	205.50000 -5.50	209.40	205.10	208.90	682,064
09 Aug 18	211.00000 -1.40	211.40	208.00	208.50	423,723
08 Aug 18	212.39999 -1.20	214.90	211.90	213.40	324,452
07 Aug 18	213.60001 +1.10	214.60	211.20	212.80	431,431
06 Aug 18	212.50000 +0.40	213.70	211.70	212.40	336,605
03 Aug 18	212.10001 +2.00	212.50	210.20	210.90	338,018
02 Aug 18	210.10001 +0.10	211.00	208.90	210.10	516,266
01 Aug 18	210.00000 +0.50	212.20	209.50	210.60	443,421
31 Jul 18	209.50000 +2.30	210.20	207.00	208.40	508,421
30 Jul 18	207.20000 +1.20	208.30	204.50	205.50	480,436
27 Jul 18	206.00000 -3.50	206.00	200.80	202.50	979,201
26 Jul 18	209.50000 +1.50	209.80	207.60	209.20	679,222
25 Jul 18	208.00000 -1.30	210.30	206.90	210.20	601,051
24 Jul 18	209.30000 +0.80	209.90	207.60	208.90	516,126
23 Jul 18	208.50000 -3.40	211.60	208.00	211.60	396,063
20 Jul 18	211.89999 +0.10	213.20	209.40	212.20	629,852
19 Jul 18	211.80000 +1.70	212.30	208.50	210.10	543,449
18 Jul 18	210.10001 -0.60	213.20	209.90	211.20	443,023
17 Jul 18	210.70000 +1.00	210.90	208.40	210.40	373,238
16 Jul 18	209.70000 -1.10	210.40	207.70	208.40	341,059
13 Jul 18	210.80000 -0.20	211.20	208.90	209.90	452,643
12 Jul 18	211.00000 +3.10	211.10	208.00	208.40	448,634
11 Jul 18	207.89999 +0.00	208.90	206.30	206.70	509,378
10 Jul 18	207.89999 +1.70	208.10	204.90	205.90	540,322
09 Jul 18	206.20000 +0.40	207.40	205.40	206.20	516,140
06 Jul 18	205.80000 -0.90	208.10	204.60	205.90	745,462
05 Jul 18	206.70000 -4.30	211.30	206.40	211.30	870,964
04 Jul 18	211.00000 -0.70	212.40	210.00	211.90	331,737
03 Jul 18	211.70000 +2.60	212.10	209.30	209.70	476,193
02 Jul 18	209.10001 -2.40	210.90	207.80	209.80	515,500
29 Jun 18	211.50000 +3.50	212.00	209.00	210.50	722,458
28 Jun 18	208.00000 -0.40	209.80	206.90	208.00	623,190
27 Jun 18	208.39999 +1.20	210.30	207.40	207.80	418,053
26 Jun 18	207.20000 +1.50	208.70	205.80	206.50	413,697
25 Jun 18	205.70000 -3.90	209.90	205.70	208.60	342,538
22 Jun 18	209.60001 +2.60	209.90	206.80	207.20	490,610
21 Jun 18	207.00000 -2.20	211.60	206.40	209.90	508,479
20 Jun 18	209.20000 +1.50	211.00	207.80	208.80	583,073
19 Jun 18	207.70000 -1.10	209.00	206.10	206.70	581,665
18 Jun 18	208.80000 -3.50	212.40	207.10	212.10	552,056
15 Jun 18	212.30000 +1.20	214.40	211.40	212.50	1,048,170
14 Jun 18	211.10001 +1.30	212.00	205.50	208.70	852,568
13 Jun 18	209.80000 +2.80	210.20	206.80	207.40	548,967
12 Jun 18	207.00000 -1.00	208.90	206.70	208.80	438,990
11 Jun 18	208.00000 +1.90	208.70	206.10	207.00	475,853
08 Jun 18	206.10001 +2.00	206.90	202.00	202.60	514,536
07 Jun 18	204.10001 +0.10	205.80	202.40	205.40	556,198
06 Jun 18	204.00000 -5.20	209.20	203.00	208.90	735,999
05 Jun 18	209.20000 +0.70	210.80	208.10	208.60	411,055
04 Jun 18	208.50000 +1.70	209.50	207.00	207.60	324,470
01 Jun 18	206.80000 +1.20	207.60	205.40	207.10	605,509
31 May 18	205.60001 -1.70	209.80	204.50	208.40	776,361
30 May 18	207.30000 +0.20	208.20	205.30	207.70	514,567
29 May 18	207.10001 -0.90	209.00	205.10	206.80	829,922
28 May 18	208.00000 +0.90	209.30	207.20	208.00	410,597
25 May 18	207.10001 +0.90	208.50	206.00	206.80	893,521
24 May 18	206.20000 -0.60	210.20	205.50	207.50	689,168
23 May 18	206.80000 +1.50	206.80	204.10	205.00	822,649
22 May 18	205.30000 -0.50	206.80	203.80	205.60	541,377
21 May 18	205.80000 +1.10	206.60	204.90	204.90	244,947
18 May 18	204.70000 +1.30	206.40	203.20	203.30	975,800
17 May 18	203.39999 +0.70	203.70	202.00	202.00	458,453
16 May 18	202.70000 +0.20	202.80	201.10	201.90	353,938
15 May 18	202.50000 +0.80	202.80	199.75	201.00	429,324
14 May 18	201.70000 +1.40	202.00	199.85	200.00	360,913
11 May 18	200.30000 -1.10	201.70	199.45	201.50	325,333
10 May 18	201.39999 +0.30	201.80	199.85	200.40	245,161
09 May 18	201.10001 +1.10	201.10	198.60	199.35	423,987
08 May 18	200.00000 +1.85	200.70	198.10	198.35	559,564
07 May 18	198.14999 -0.85	198.90	197.25	198.30	310,200
04 May 18	199.00000 +3.10	199.00	196.00	196.00	729,246
03 May 18	195.89999 +0.40	196.05	194.15	195.00	736,791
02 May 18	195.50000 -3.35	199.00	195.05	198.95	957,818
30 Apr 18	198.85001 +1.95	199.30	194.00	195.00	1,129,468
27 Apr 18	196.89999 +4.35	196.90	191.85	192.00	891,173
26 Apr 18	192.55000 +2.25	192.55	188.95	190.25	752,587
25 Apr 18	190.30000 -2.05	190.65	188.40	188.90	796,280
24 Apr 18	192.35001 +1.20	193.35	191.00	191.00	784,034
23 Apr 18	191.14999 -0.25	191.45	188.55	190.00	531,987
20 Apr 18	191.39999 +1.30	191.65	189.10	190.10	620,454
19 Apr 18	190.10001 -1.45	191.40	189.50	190.20	481,261
18 Apr 18	191.55000 -2.20	193.85	190.30	193.45	675,303
17 Apr 18	193.75000 +2.20	193.85	191.20	191.85	651,062
16 Apr 18	191.55000 +0.40	191.80	190.50	191.00	390,728
13 Apr 18	191.14999 +0.45	193.95	188.30	193.70	738,370
12 Apr 18	190.70000 +0.05	190.90	189.00	190.60	567,641
11 Apr 18	190.64999 -0.95	192.05	190.40	192.00	500,938
10 Apr 18	191.60001 +1.35	192.40	189.50	191.50	578,140
09 Apr 18	190.25000 +0.00	191.75	189.45	190.20	466,130
06 Apr 18	190.25000 -0.25	191.20	188.05	189.80	680,286
05 Apr 18	190.50000 +3.75	190.80	186.80	188.00	857,102
04 Apr 18	186.75000 +3.35	186.75	182.05	184.05	912,835
03 Apr 18	183.39999 +0.05	184.70	182.35	183.85	649,933
29 Mar 18	183.35001 +1.30	184.50	180.70	182.70	651,512
28 Mar 18	182.05000 +6.60	182.05	174.40	174.65	846,910
27 Mar 18	175.45000 +0.75	177.00	174.85	177.00	567,815
26 Mar 18	174.70000 -1.25	177.10	173.50	176.45	582,439
23 Mar 18	175.95000 -3.60	178.30	175.40	177.75	679,806
22 Mar 18	179.55000 -0.80	181.35	177.70	179.20	653,810
21 Mar 18	180.35001 -1.30	182.20	179.30	181.80	391,588
20 Mar 18	181.64999 +0.55	181.85	178.80	181.20	545,491
19 Mar 18	181.10001 +1.05	181.95	177.70	179.35	605,663
16 Mar 18	180.05000 +0.30	181.10	178.85	180.00	1,295,080
15 Mar 18	179.75000 -0.15	181.00	177.95	181.00	555,424
14 Mar 18	179.89999 +0.05	181.35	179.35	179.70	421,519
13 Mar 18	179.85001 -1.95	182.30	178.90	181.55	542,960
12 Mar 18	181.80000 +0.15	182.85	180.85	182.80	429,874
09 Mar 18	181.64999 +1.25	182.85	178.95	180.00	580,322
08 Mar 18	180.39999 +4.85	181.00	174.85	175.00	683,758
07 Mar 18	175.55000 +1.35	175.70	173.65	174.00	471,110
06 Mar 18	174.20000 -0.75	175.70	173.75	175.55	472,256
05 Mar 18	174.95000 +3.85	175.40	170.50	171.20	574,030
02 Mar 18	171.10001 -2.20	173.55	170.70	172.80	737,027
01 Mar 18	173.30000 -3.75	176.95	172.75	176.55	773,820
28 Feb 18	177.05000 -0.45	178.70	176.70	176.70	513,735
27 Feb 18	177.50000 -3.00	181.40	176.75	181.30	536,067
26 Feb 18	180.50000 +1.80	181.60	179.60	180.00	447,522
23 Feb 18	178.70000 +3.25	178.80	174.60	176.15	591,522
22 Feb 18	175.45000 +1.05	175.95	172.35	173.20	523,726
21 Feb 18	174.39999 -1.20	175.45	172.90	175.10	517,173
20 Feb 18	175.60001 +0.10	176.40	175.00	175.20	466,363
19 Feb 18	175.50000 -1.30	177.50	175.00	177.00	393,048
16 Feb 18	176.80000 +2.10	177.45	175.15	175.40	705,630
15 Feb 18	174.70000 -0.60	176.50	172.90	176.50	953,963
14 Feb 18	175.30000 +0.30	176.60	173.30	175.85	817,862
13 Feb 18	175.00000 -1.40	176.55	174.50	176.30	674,603
12 Feb 18	176.39999 +4.05	177.30	173.15	174.00	1,083,325
09 Feb 18	172.35001 +0.55	176.75	171.15	174.25	1,400,325
08 Feb 18	171.80000 -3.80	175.20	170.85	173.50	842,071
07 Feb 18	175.60001 +3.65	176.20	172.80	174.00	860,814
06 Feb 18	171.95000 -5.05	176.15	170.30	173.00	1,477,172
05 Feb 18	177.00000 -3.65	179.30	176.55	179.10	698,332
02 Feb 18	180.64999 -0.65	182.10	179.35	180.70	835,145
01 Feb 18	181.30000 -1.80	184.30	181.00	184.00	596,839
31 Jan 18	183.10001 +0.90	184.50	182.15	183.00	547,559
30 Jan 18	182.20000 -0.20	183.00	181.50	182.00	592,335
29 Jan 18	182.39999 -0.20	182.80	181.75	182.45	332,711
26 Jan 18	182.60001 +0.80	183.80	182.50	182.80	484,978
25 Jan 18	181.80000 -2.30	185.80	180.90	184.40	764,531
24 Jan 18	184.10001 -2.15	186.10	184.10	185.85	433,502
23 Jan 18	186.25000 +0.70	186.95	185.60	186.95	370,255
22 Jan 18	185.55000 -0.25	186.25	184.75	185.30	475,748
19 Jan 18	185.80000 +2.40	185.95	183.40	183.45	527,077
18 Jan 18	183.39999 -1.00	185.05	181.95	184.60	560,051
17 Jan 18	184.39999 +0.35	186.00	183.05	183.05	388,263
16 Jan 18	184.05000 -0.40	185.60	183.70	185.30	429,400
15 Jan 18	184.45000 +0.40	185.65	183.45	183.95	350,373
12 Jan 18	184.05000 -0.60	184.80	183.60	184.45	487,323
11 Jan 18	184.64999 -2.25	187.80	184.65	187.15	516,825
10 Jan 18	186.89999 -1.40	188.45	185.60	187.70	641,340
09 Jan 18	188.30000 +1.55	188.85	186.50	186.50	535,998
08 Jan 18	186.75000 -0.15	187.10	185.85	186.50	410,709
05 Jan 18	186.89999 +2.40	187.05	184.60	184.60	394,947
04 Jan 18	184.50000 +1.65	185.10	182.90	183.45	482,967
03 Jan 18	182.85001 +0.70	183.60	181.50	181.85	493,920
02 Jan 18	182.14999 -2.80	184.90	181.40	184.80	527,426
29 Dec 17	184.95000 -0.80	186.45	184.95	185.75	319,592
28 Dec 17	185.75000 -1.85	187.90	185.25	187.70	290,330
27 Dec 17	187.60001 +0.80	188.20	186.30	186.55	237,259
22 Dec 17	186.80000 -1.30	188.60	186.10	187.75	356,697
21 Dec 17	188.10001 +1.25	188.10	185.30	186.85	447,629
20 Dec 17	186.85001 -2.00	188.80	186.30	188.80	405,595
19 Dec 17	188.85001 -1.55	190.75	188.65	189.80	421,707
18 Dec 17	190.39999 +3.15	190.80	188.15	188.60	545,884
15 Dec 17	187.25000 +0.80	187.40	185.50	186.40	1,089,661
14 Dec 17	186.45000 -1.65	188.90	186.45	188.70	567,336
13 Dec 17	188.10001 -1.55	189.80	187.95	189.65	411,820
12 Dec 17	189.64999 +1.30	189.65	187.50	189.30	401,549
11 Dec 17	188.35001 -0.05	190.70	188.35	190.00	691,465
08 Dec 17	188.39999 -0.40	189.55	186.50	189.55	665,147
07 Dec 17	188.80000 +0.90	188.85	187.30	187.75	374,809
06 Dec 17	187.89999 -0.60	188.55	186.40	187.50	664,810
05 Dec 17	188.50000 +1.25	189.25	186.40	187.00	488,156
04 Dec 17	187.25000 +2.65	187.30	184.10	185.65	434,580
01 Dec 17	184.60001 -1.20	186.70	184.05	186.50	681,927
30 Nov 17	185.80000 -1.15	188.50	185.80	187.40	749,518
29 Nov 17	186.95000 -0.15	188.55	186.45	188.45	469,264
28 Nov 17	187.10001 +1.25	187.80	185.60	185.90	465,151
27 Nov 17	185.85001 -1.35	187.20	185.85	186.70	403,511
24 Nov 17	187.20000 +0.50	189.10	186.80	187.30	328,526
23 Nov 17	186.70000 +0.70	187.50	185.05	185.05	300,111
22 Nov 17	186.00000 -1.00	188.40	185.70	186.80	411,032
21 Nov 17	187.00000 +0.30	187.50	185.80	186.90	441,242
20 Nov 17	186.70000 +1.30	186.95	184.85	185.10	380,836
17 Nov 17	185.39999 -0.75	187.00	185.00	186.45	501,751
16 Nov 17	186.14999 +1.90	186.75	184.70	185.10	532,024
15 Nov 17	184.25000 +0.15	184.95	182.95	183.00	635,083
14 Nov 17	184.10001 -1.30	185.45	183.40	185.20	483,605
13 Nov 17	185.39999 -0.80	187.30	183.85	186.30	477,420
10 Nov 17	186.20000 -1.90	187.00	184.10	184.20	712,623
09 Nov 17	188.10001 -1.60	190.20	187.70	189.95	538,418
08 Nov 17	189.70000 +0.15	191.50	189.10	190.15	568,697
07 Nov 17	189.55000 -2.55	192.90	188.85	192.90	599,158
06 Nov 17	192.10001 -0.50	193.20	191.60	192.10	640,470
03 Nov 17	192.60001 +0.15	194.95	190.25	194.75	542,960
02 Nov 17	192.45000 -1.15	194.00	191.45	193.55	373,565
01 Nov 17	193.60001 +2.55	194.30	191.15	191.25	730,055
31 Oct 17	191.05000 +1.05	191.55	189.80	190.75	448,502
30 Oct 17	190.00000 -0.20	190.10	188.50	190.00	380,331
27 Oct 17	190.20000 +2.30	191.55	188.65	188.95	693,877
26 Oct 17	187.89999 +5.00	188.55	183.50	183.70	824,378
25 Oct 17	182.89999 -1.40	184.95	182.50	183.70	514,356
24 Oct 17	184.30000 -1.05	185.65	184.30	184.85	422,025
23 Oct 17	185.35001 -0.20	186.80	185.00	185.35	354,437
20 Oct 17	185.55000 -1.35	187.40	185.05	187.05	639,419
19 Oct 17	186.89999 -2.60	187.40	185.70	186.40	680,353
18 Oct 17	189.50000 +1.30	189.90	187.45	188.20	323,468
17 Oct 17	188.20000 -1.10	189.95	188.05	189.75	481,223
16 Oct 17	189.30000 +0.80	189.85	188.10	188.20	485,073
13 Oct 17	188.50000 +0.70	188.80	187.00	188.00	434,315
12 Oct 17	187.80000 +2.30	187.80	185.20	185.75	522,505
11 Oct 17	185.50000 +1.10	185.50	183.80	185.00	432,107
10 Oct 17	184.39999 +2.20	184.65	182.20	182.55	564,322
09 Oct 17	182.20000 +1.45	182.20	180.55	180.80	345,809
06 Oct 17	180.75000 -2.00	182.60	180.15	182.45	457,329
05 Oct 17	182.75000 +1.50	182.75	181.20	181.70	346,866
04 Oct 17	181.25000 -0.65	182.50	181.25	181.50	428,982
03 Oct 17	181.89999 +0.65	182.30	180.40	181.30	276,732
02 Oct 17	181.25000 +1.35	181.35	179.20	180.00	412,135
29 Sep 17	179.89999 +2.00	179.90	178.10	178.10	769,942
28 Sep 17	177.89999 -0.10	177.90	176.35	177.50	626,713
27 Sep 17	178.00000 -3.05	181.15	177.75	180.90	859,908
26 Sep 17	181.05000 -0.80	182.50	179.75	182.50	674,121
25 Sep 17	181.85001 +0.90	182.65	179.90	181.05	527,792
22 Sep 17	180.95000 +4.35	188.50	180.75	188.00	1,549,467
21 Sep 17	176.60001 -1.70	178.75	176.15	178.70	461,995
20 Sep 17	178.30000 +0.80	178.45	177.10	177.65	378,067
19 Sep 17	177.50000 -1.50	178.60	177.15	178.15	408,813
18 Sep 17	179.00000 +0.10	179.60	178.25	179.10	274,820
15 Sep 17	178.89999 -0.50	179.95	178.25	179.45	1,363,091
14 Sep 17	179.39999 -0.80	180.60	179.30	180.20	448,093
13 Sep 17	180.20000 +0.30	180.25	178.90	179.90	530,905
12 Sep 17	179.89999 -0.80	180.95	179.50	180.80	372,689
11 Sep 17	180.70000 +2.10	180.90	179.15	179.30	418,845
08 Sep 17	178.60001 +0.25	178.75	177.50	177.90	333,064
07 Sep 17	178.35001 +0.65	179.00	177.65	178.55	543,212
06 Sep 17	177.70000 +0.85	177.85	175.35	175.85	436,083
05 Sep 17	176.85001 -0.45	178.55	176.35	177.45	466,392
04 Sep 17	177.30000 -0.65	177.85	176.55	176.90	317,800
01 Sep 17	177.95000 +0.60	178.75	177.45	177.75	495,002
31 Aug 17	177.35001 +1.10	178.45	176.15	177.00	569,717
30 Aug 17	176.25000 -0.25	177.20	176.15	177.10	323,221
29 Aug 17	176.50000 -0.80	177.05	175.30	175.85	543,408
28 Aug 17	177.30000 -0.75	178.35	175.80	177.05	337,866
25 Aug 17	178.05000 -1.85	180.05	177.85	179.55	410,176
24 Aug 17	179.89999 +1.65	180.40	178.30	178.65	720,466
23 Aug 17	178.25000 +1.10	179.05	176.85	176.85	706,711
22 Aug 17	177.14999 +2.15	177.25	175.50	175.65	485,201
21 Aug 17	175.00000 -0.40	175.30	173.70	174.55	320,487
18 Aug 17	175.39999 -0.90	175.55	173.40	175.00	661,885
17 Aug 17	176.30000 -0.10	177.50	176.05	176.35	437,250
16 Aug 17	176.39999 +1.10	176.95	175.35	175.70	374,986
15 Aug 17	175.30000 +0.15	176.50	174.65	175.70	279,280
14 Aug 17	175.14999 +1.55	175.60	173.45	174.00	360,603
11 Aug 17	173.60001 -0.10	174.95	172.55	173.15	607,128
10 Aug 17	173.70000 -1.90	175.95	172.95	175.50	660,722
09 Aug 17	175.60001 -0.90	175.80	173.90	175.50	565,242
08 Aug 17	176.50000 +0.45	177.40	175.10	175.70	374,895
07 Aug 17	176.05000 -0.50	177.00	175.20	176.55	334,489
04 Aug 17	176.55000 +1.45	177.35	174.45	174.50	441,256
03 Aug 17	175.10001 +0.15	176.15	173.75	174.60	660,823
02 Aug 17	174.95000 -0.95	176.30	174.80	175.80	550,994
01 Aug 17	175.89999 +0.80	176.80	174.00	176.75	700,825
31 Jul 17	175.10001 -0.95	176.45	174.90	175.80	689,795
28 Jul 17	176.05000 -5.00	178.00	174.10	178.00	1,302,350
27 Jul 17	181.05000 +0.25	182.40	180.00	180.15	605,504
26 Jul 17	180.80000 +0.60	182.30	180.00	180.05	460,782
25 Jul 17	180.20000 +0.50	181.90	179.00	179.15	533,187
24 Jul 17	179.70000 -1.20	182.05	179.20	181.90	526,798
21 Jul 17	180.89999 -3.70	185.50	179.85	184.40	788,264
20 Jul 17	184.60001 -0.65	186.25	183.70	185.70	623,991
19 Jul 17	185.25000 +1.75	185.25	183.95	184.55	360,681
18 Jul 17	183.50000 -0.75	185.60	183.50	184.20	652,437
17 Jul 17	184.25000 +0.10	185.05	183.90	184.00	422,725
14 Jul 17	184.14999 +1.05	184.85	182.80	183.70	365,448
13 Jul 17	183.10001 +1.10	183.95	181.05	182.00	445,968
12 Jul 17	182.00000 +2.90	183.30	179.45	180.00	639,003
11 Jul 17	179.10001 -0.95	180.00	178.80	179.85	412,126
10 Jul 17	180.05000 +0.70	180.95	178.30	179.85	319,678
07 Jul 17	179.35001 +0.80	179.55	178.10	179.05	433,384
06 Jul 17	178.55000 -2.95	181.45	177.70	181.35	987,687
05 Jul 17	181.50000 +0.15	181.95	180.50	181.05	517,119
04 Jul 17	181.35001 -1.60	182.15	181.35	182.15	393,742
03 Jul 17	182.95000 +0.55	183.40	182.00	183.20	467,542
30 Jun 17	182.39999 -1.05	184.95	182.20	184.45	836,029
29 Jun 17	183.45000 -6.75	191.00	183.05	190.80	809,420
28 Jun 17	190.20000 -1.00	192.05	189.40	190.95	601,818
27 Jun 17	191.20000 -4.15	194.95	191.20	194.95	633,717
26 Jun 17	195.35001 +7.25	197.15	192.00	192.00	1,152,037
23 Jun 17	188.10001 -1.50	189.35	187.45	189.10	349,491
22 Jun 17	189.60001 -0.40	190.00	188.65	189.80	472,378
21 Jun 17	190.00000 -1.25	191.05	188.35	191.05	549,201
20 Jun 17	191.25000 +0.35	192.90	191.25	191.65	460,963
19 Jun 17	190.89999 -0.10	193.10	190.90	192.25	452,092
16 Jun 17	191.00000 +2.70	191.00	188.75	188.80	1,145,316
15 Jun 17	188.30000 +0.20	188.50	186.60	187.55	788,853
14 Jun 17	188.10001 +0.75	189.70	187.60	188.05	513,222
13 Jun 17	187.35001 -0.15	188.15	186.85	188.15	479,715
12 Jun 17	187.50000 -2.55	189.60	187.20	189.40	724,256
09 Jun 17	190.05000 +1.75	191.30	188.60	189.00	525,672
08 Jun 17	188.30000 -1.95	191.05	188.20	190.15	592,160
07 Jun 17	190.25000 -1.00	192.75	189.30	190.45	563,255
06 Jun 17	191.25000 +0.05	192.30	190.25	190.85	523,811
05 Jun 17	191.20000 -1.70	192.95	191.00	192.45	278,242
02 Jun 17	192.89999 +1.95	193.35	191.45	192.40	572,037
01 Jun 17	190.95000 +0.50	192.05	190.40	190.55	533,897
31 May 17	190.45000 +0.85	191.80	189.35	189.40	821,229
30 May 17	189.60001 +0.20	189.60	187.35	188.80	530,548
29 May 17	189.39999 +0.30	189.40	188.05	188.65	227,702
26 May 17	189.10001 +0.40	189.10	187.35	188.00	519,515
25 May 17	188.70000 +0.45	189.65	188.10	189.00	302,330
24 May 17	188.25000 -0.45	188.95	186.90	187.65	448,903
23 May 17	188.70000 +1.20	188.75	187.00	187.35	487,662
22 May 17	187.50000 +0.40	187.85	186.65	186.95	386,671
19 May 17	187.10001 +1.50	187.35	185.40	185.95	875,654
18 May 17	185.60001 -2.55	189.65	184.70	188.75	1,051,420
17 May 17	188.14999 -1.80	190.10	187.45	189.15	616,931
16 May 17	189.95000 +0.05	191.05	188.85	190.35	543,555
15 May 17	189.89999 -0.15	190.25	189.15	190.00	345,446
12 May 17	190.05000 +0.90	190.05	188.20	189.15	452,150
11 May 17	189.14999 +0.20	190.05	188.30	189.10	605,077
10 May 17	188.95000 -0.55	189.50	187.20	188.75	643,455
09 May 17	189.50000 +1.60	189.65	187.60	188.00	534,321
08 May 17	187.89999 -0.65	188.90	187.20	188.70	619,756
05 May 17	188.55000 +1.80	188.90	186.20	186.45	680,887
04 May 17	186.75000 +2.20	186.75	184.45	184.90	550,012
03 May 17	184.55000 +0.10	184.80	183.80	184.80	335,586
02 May 17	184.45000 +1.60	184.45	182.80	182.90	521,428
28 Apr 17	182.85001 -2.95	183.85	182.40	183.00	848,406
27 Apr 17	185.80000 +0.45	186.40	184.25	185.00	720,889
26 Apr 17	185.35001 +0.70	185.80	183.55	184.25	644,013
25 Apr 17	184.64999 -0.90	186.20	184.55	185.90	615,645
24 Apr 17	185.55000 +4.75	185.85	183.60	185.00	1,302,253
21 Apr 17	180.80000 -0.95	181.55	179.30	181.15	923,412
20 Apr 17	181.75000 +0.35	183.00	180.65	180.70	749,589
19 Apr 17	181.39999 +1.30	181.95	179.95	180.10	928,554
18 Apr 17	180.10001 -0.95	182.25	180.05	182.00	774,787
13 Apr 17	181.05000 -0.90	182.10	180.75	182.10	623,284
12 Apr 17	181.95000 +0.95	182.00	180.85	181.10	442,256
11 Apr 17	181.00000 +0.10	181.45	180.05	180.40	541,314
10 Apr 17	180.89999 +0.20	181.15	178.90	179.55	464,870
07 Apr 17	180.70000 +1.35	180.70	178.45	179.25	478,166
06 Apr 17	179.35001 +0.50	179.75	177.80	178.15	460,965
05 Apr 17	178.85001 -1.45	180.00	178.65	179.95	475,263
04 Apr 17	180.30000 +0.80	180.75	179.50	179.80	394,484
03 Apr 17	179.50000 -0.65	180.70	179.20	180.00	410,484
31 Mar 17	180.14999 +1.10	180.15	177.60	178.65	706,089
30 Mar 17	179.05000 -0.75	179.70	178.45	179.45	473,301
29 Mar 17	179.80000 +1.10	180.15	177.55	179.60	480,597
28 Mar 17	178.70000 -0.80	179.50	178.00	179.50	434,879
27 Mar 17	179.50000 +1.65	179.50	176.35	176.60	546,422
24 Mar 17	177.85001 -0.65	179.05	177.00	178.10	478,901
23 Mar 17	178.50000 +0.20	179.05	176.50	178.05	426,038
22 Mar 17	178.30000 +0.90	179.60	176.65	177.00	663,903
21 Mar 17	177.39999 +0.50	177.75	176.25	177.10	516,500
20 Mar 17	176.89999 -0.55	178.35	176.55	176.55	423,874
17 Mar 17	177.45000 -0.30	177.50	176.30	177.15	927,301
16 Mar 17	177.75000 +0.45	178.00	176.60	177.40	477,284
15 Mar 17	177.30000 -0.25	177.75	176.90	177.60	424,839
14 Mar 17	177.55000 +1.10	177.70	176.15	176.80	481,090
13 Mar 17	176.45000 -0.90	177.20	176.45	177.20	455,479
10 Mar 17	177.35001 +0.95	177.95	176.20	177.00	643,934
09 Mar 17	176.39999 +1.30	176.40	173.90	174.50	715,477
08 Mar 17	175.10001 -0.40	175.65	174.50	174.85	609,714
07 Mar 17	175.50000 -0.80	176.85	175.10	176.00	524,289
06 Mar 17	176.30000 -0.15	176.50	175.45	176.05	542,579
03 Mar 17	176.45000 +0.40	176.70	175.60	176.10	543,852
02 Mar 17	176.05000 -0.55	176.20	174.05	176.00	693,973
01 Mar 17	176.60001 +1.05	177.25	176.10	176.75	721,117
28 Feb 17	175.55000 +0.25	176.05	173.85	175.95	614,893
27 Feb 17	175.30000 -0.25	177.20	175.10	176.45	498,571
24 Feb 17	175.55000 -1.35	177.25	174.80	177.00	666,000
23 Feb 17	176.89999 +0.40	177.00	175.10	176.00	613,702
22 Feb 17	176.50000 +3.05	176.50	172.50	172.80	975,577
21 Feb 17	173.45000 +0.80	173.55	171.85	171.85	631,626
20 Feb 17	172.64999 -3.45	175.00	172.05	175.00	711,588
17 Feb 17	176.10001 +4.25	176.10	170.40	171.10	1,352,434
16 Feb 17	171.85001 -1.95	173.00	170.35	173.00	756,058
15 Feb 17	173.80000 +1.25	174.15	172.45	172.90	651,118
14 Feb 17	172.55000 -1.15	174.05	172.55	172.90	741,034
13 Feb 17	173.70000 +3.60	174.15	170.65	170.90	885,205
10 Feb 17	170.10001 -3.90	173.45	169.15	171.55	856,511
09 Feb 17	174.00000 +0.65	174.00	172.35	173.40	531,297
08 Feb 17	173.35001 +1.85	173.65	171.00	172.55	566,869
07 Feb 17	171.50000 +1.30	172.45	170.20	170.40	378,083
06 Feb 17	170.20000 -0.85	171.50	169.30	171.05	430,337
03 Feb 17	171.05000 +0.45	172.35	170.60	170.85	442,246
02 Feb 17	170.60001 +1.70	171.40	167.75	168.10	553,937
01 Feb 17	168.89999 +0.55	170.35	168.50	169.30	696,908
31 Jan 17	168.35001 -2.65	171.05	168.35	170.75	785,192
30 Jan 17	171.00000 -0.30	171.30	169.25	170.60	454,571
27 Jan 17	171.30000 +0.00	172.15	171.15	171.85	442,644
26 Jan 17	171.30000 -0.25	171.95	170.45	171.95	543,734
25 Jan 17	171.55000 +0.25	172.75	171.40	172.00	464,029
24 Jan 17	171.30000 +0.15	171.90	170.45	171.00	489,465
23 Jan 17	171.14999 +1.10	171.45	168.85	169.70	555,723
20 Jan 17	170.05000 -0.45	171.35	169.20	170.55	743,067
19 Jan 17	170.50000 +0.95	170.70	168.90	170.00	650,960
18 Jan 17	169.55000 -0.05	171.35	169.05	170.65	502,085
17 Jan 17	169.60001 -1.20	170.70	169.05	170.55	673,821
16 Jan 17	170.80000 -0.65	171.75	169.70	170.00	445,578
13 Jan 17	171.45000 +1.05	171.45	170.25	170.65	790,644
12 Jan 17	170.39999 -1.45	171.50	170.05	171.35	542,769
11 Jan 17	171.85001 +0.80	173.35	170.40	173.00	547,265
10 Jan 17	171.05000 -0.30	172.55	169.70	171.65	419,500
09 Jan 17	171.35001 +1.10	171.65	169.40	170.70	344,763
06 Jan 17	170.25000 -0.05	170.25	168.90	170.00	482,102
05 Jan 17	170.30000 +0.45	170.30	168.45	169.65	440,092
04 Jan 17	169.85001 -0.30	170.75	169.15	170.75	594,894
03 Jan 17	170.14999 -3.30	174.00	170.15	173.95	690,394
02 Jan 17	173.45000 +0.05	173.60	171.95	172.65	165,897
30 Dec 16	173.39999 +0.80	173.40	171.70	172.85	410,465
29 Dec 16	172.60001 +0.20	172.95	171.70	171.90	256,725
28 Dec 16	172.39999 -0.30	172.80	171.40	172.15	367,579
27 Dec 16	172.70000 +0.15	172.90	172.05	172.20	179,616
23 Dec 16	172.55000 +1.05	173.10	171.30	171.70	348,012
22 Dec 16	171.50000 +0.95	171.50	169.70	170.25	331,059
21 Dec 16	170.55000 -0.35	171.25	169.60	170.65	428,896
20 Dec 16	170.89999 +0.90	171.00	169.45	170.00	503,395
19 Dec 16	170.00000 +0.90	170.00	168.60	169.15	484,303
16 Dec 16	169.10001 +1.25	170.00	167.05	167.80	1,333,913
15 Dec 16	167.85001 -0.40	169.70	165.65	168.20	818,604
14 Dec 16	168.25000 +0.20	169.05	165.65	167.30	533,478
13 Dec 16	168.05000 +1.80	168.45	165.95	166.30	659,906
12 Dec 16	166.25000 -0.95	167.25	165.40	166.90	612,124
09 Dec 16	167.20000 +4.60	168.40	162.70	162.95	901,391
08 Dec 16	162.60001 +0.45	163.65	161.65	163.15	588,326
07 Dec 16	162.14999 +1.35	163.10	161.10	162.95	680,818
06 Dec 16	160.80000 +1.70	161.25	158.45	159.50	532,378
05 Dec 16	159.10001 +0.25	161.65	158.60	158.95	478,283
02 Dec 16	158.85001 +0.25	159.25	156.85	158.30	466,687
01 Dec 16	158.60001 -2.45	160.45	157.90	160.45	790,271
30 Nov 16	161.05000 -0.10	164.00	161.05	161.25	777,050
29 Nov 16	161.14999 +1.15	161.75	160.25	161.35	575,615
28 Nov 16	160.00000 -1.85	162.05	160.00	161.95	392,143
25 Nov 16	161.85001 +1.65	162.25	160.20	160.30	348,617
24 Nov 16	160.20000 +0.50	161.35	159.30	160.30	329,604
23 Nov 16	159.70000 -0.20	161.50	159.70	159.95	958,821
22 Nov 16	159.89999 +0.55	160.70	159.65	160.00	491,698
21 Nov 16	159.35001 -0.05	160.20	158.40	160.15	466,961
18 Nov 16	159.39999 +1.85	159.70	157.65	158.30	819,613
17 Nov 16	157.55000 +0.25	158.05	156.55	157.55	515,595
16 Nov 16	157.30000 -0.60	158.85	156.75	158.70	489,531
15 Nov 16	157.89999 +0.90	159.50	157.35	157.80	580,091
14 Nov 16	157.00000 -0.15	160.25	156.80	158.50	688,517
11 Nov 16	157.14999 -1.80	160.35	156.50	159.35	929,184
10 Nov 16	158.95000 -4.95	164.80	157.65	164.80	1,081,367
09 Nov 16	163.89999 -2.80	164.50	160.55	162.15	950,880
08 Nov 16	166.70000 +1.25	166.95	164.75	165.20	442,531
07 Nov 16	165.45000 +0.35	166.45	164.95	166.20	599,652
04 Nov 16	165.10001 +3.50	170.00	163.95	170.00	1,123,177
03 Nov 16	161.60001 +0.00	163.50	161.10	161.10	734,397
02 Nov 16	161.60001 -1.50	162.90	161.55	162.25	543,944
01 Nov 16	163.10001 +0.05	165.00	162.60	163.85	447,745
31 Oct 16	163.05000 -2.95	165.60	163.05	165.35	600,581
28 Oct 16	166.00000 +0.20	166.20	164.10	165.00	354,619
27 Oct 16	165.80000 +0.45	167.20	164.70	164.95	424,356
26 Oct 16	165.35001 -0.30	166.35	164.40	165.70	482,785
25 Oct 16	165.64999 -0.70	167.50	165.20	166.95	383,447
24 Oct 16	166.35001 -0.85	168.25	166.05	167.60	393,595
21 Oct 16	167.20000 -0.35	168.60	166.70	167.65	549,129
20 Oct 16	167.55000 -0.75	168.95	166.50	168.70	436,086
19 Oct 16	168.30000 -0.20	169.60	168.00	169.00	498,484
18 Oct 16	168.50000 +2.15	168.65	167.10	167.10	583,899
17 Oct 16	166.35001 -1.55	167.35	166.00	167.20	493,593
14 Oct 16	167.89999 +5.15	169.35	164.95	165.00	878,972
13 Oct 16	162.75000 -0.80	162.80	160.70	162.50	666,036
12 Oct 16	163.55000 -0.50	164.05	162.65	164.00	435,527
11 Oct 16	164.05000 -0.65	166.30	163.75	164.95	502,654
10 Oct 16	164.70000 +1.45	165.05	162.70	163.50	493,791
07 Oct 16	163.25000 -1.50	165.10	163.15	164.85	566,090
06 Oct 16	164.75000 -1.45	167.00	164.55	166.60	536,090
05 Oct 16	166.20000 -4.15	168.85	166.05	168.85	487,257
04 Oct 16	170.35001 +2.10	170.65	168.40	168.40	549,128
03 Oct 16	168.25000 +0.15	168.75	167.40	167.50	343,323
30 Sep 16	168.10001 +0.45	168.60	164.85	166.25	580,712
29 Sep 16	167.64999 -0.80	169.90	167.20	169.55	354,474
28 Sep 16	168.45000 +0.90	169.60	167.75	168.45	382,823
27 Sep 16	167.55000 +0.90	168.65	166.90	167.90	433,051
26 Sep 16	166.64999 -2.35	168.20	166.30	168.10	456,439
23 Sep 16	169.00000 -0.70	170.00	168.55	169.00	353,632
22 Sep 16	169.70000 +3.60	170.25	166.90	167.40	665,852
21 Sep 16	166.10001 -0.25	167.65	165.50	167.30	411,406
20 Sep 16	166.35001 -0.25	167.60	165.85	166.15	349,360
19 Sep 16	166.60001 +2.00	166.85	165.35	165.45	369,424
16 Sep 16	164.60001 -1.40	166.50	163.95	165.65	1,199,279
15 Sep 16	166.00000 +1.10	166.35	164.45	164.80	539,885
14 Sep 16	164.89999 -0.60	166.65	164.80	166.40	490,803
13 Sep 16	165.50000 -1.75	168.80	165.45	168.10	401,265
12 Sep 16	167.25000 +0.10	167.55	164.30	165.10	600,442
09 Sep 16	167.14999 -3.30	170.35	166.60	170.00	594,766
08 Sep 16	170.45000 -3.05	173.75	170.30	173.15	508,928
07 Sep 16	173.50000 -0.25	174.20	172.80	172.95	456,485
06 Sep 16	173.75000 +0.00	174.30	172.45	173.90	421,185
05 Sep 16	173.75000 -0.80	175.55	173.70	175.00	338,506
02 Sep 16	174.55000 +5.90	174.65	169.00	169.20	539,730
01 Sep 16	168.64999 -0.70	170.30	167.75	168.90	549,285
31 Aug 16	169.35001 -1.80	171.35	169.35	170.75	430,305
30 Aug 16	171.14999 -0.35	173.05	170.95	172.00	438,630
29 Aug 16	171.50000 +0.20	171.50	169.30	170.80	202,720
26 Aug 16	171.30000 +0.65	172.10	169.40	170.50	287,862
25 Aug 16	170.64999 +0.00	171.00	168.90	169.95	341,392
24 Aug 16	170.64999 +0.00	171.35	169.10	170.00	436,195
23 Aug 16	170.64999 -0.30	172.70	170.55	171.70	523,241
22 Aug 16	170.95000 -0.75	173.50	170.35	172.00	289,139
19 Aug 16	171.70000 -1.00	172.80	170.80	172.40	425,531
18 Aug 16	172.70000 -1.10	174.85	172.15	174.70	391,948
17 Aug 16	173.80000 -0.75	175.55	173.65	175.00	316,867
16 Aug 16	174.55000 -1.15	175.90	174.15	175.05	379,577
15 Aug 16	175.70000 -0.05	177.25	175.60	176.15	293,508
12 Aug 16	175.75000 +0.15	176.30	175.10	175.65	257,481
11 Aug 16	175.60001 +2.60	175.80	173.50	173.50	332,573
10 Aug 16	173.00000 -1.10	173.95	172.60	173.15	267,989
09 Aug 16	174.10001 +3.00	174.10	171.15	171.35	319,190
08 Aug 16	171.10001 -0.85	172.05	170.65	172.00	319,671
05 Aug 16	171.95000 +1.35	172.45	170.00	170.95	384,075
04 Aug 16	170.60001 +1.25	170.70	167.70	170.45	540,100
03 Aug 16	169.35001 -0.90	170.80	168.50	170.65	385,269
02 Aug 16	170.25000 +0.00	170.90	169.15	169.70	588,698
01 Aug 16	170.25000 +0.00	170.90	168.50	170.90	483,474
29 Jul 16	170.25000 -4.70	171.30	166.10	170.05	1,337,589
28 Jul 16	174.95000 -1.25	176.15	173.35	173.95	422,818
27 Jul 16	176.20000 +0.40	177.90	175.10	176.15	574,287
26 Jul 16	175.80000 +0.60	176.60	174.80	174.80	366,794
25 Jul 16	175.20000 +0.65	176.50	174.40	175.00	380,110
22 Jul 16	174.55000 +1.20	174.55	171.70	172.70	300,358
21 Jul 16	173.35001 -1.15	174.85	172.40	174.30	428,533
20 Jul 16	174.50000 +2.55	174.50	172.20	172.70	464,617
19 Jul 16	171.95000 -1.90	173.40	171.75	173.10	411,351
18 Jul 16	173.85001 -0.55	175.00	172.80	174.25	344,415
15 Jul 16	174.39999 +0.40	174.40	172.95	173.55	403,551
14 Jul 16	174.00000 +0.30	174.95	173.00	174.50	475,428
13 Jul 16	173.70000 +0.25	174.15	171.85	172.40	538,682
12 Jul 16	173.45000 -0.65	174.70	172.85	174.05	506,322
11 Jul 16	174.10001 +1.30	174.15	172.40	173.25	340,748
08 Jul 16	172.80000 +0.45	173.40	169.95	171.80	560,430
07 Jul 16	172.35001 +1.30	173.75	171.35	171.95	496,772
06 Jul 16	171.05000 -2.30	174.05	170.30	171.80	699,159
05 Jul 16	173.35001 -0.05	173.50	171.25	172.10	645,195
04 Jul 16	173.39999 +0.95	174.25	172.80	173.00	410,909
01 Jul 16	172.45000 +0.45	173.85	170.95	172.75	573,943
30 Jun 16	172.00000 +2.00	172.35	168.50	168.50	843,401
29 Jun 16	170.00000 +4.65	170.10	165.90	166.60	752,905
28 Jun 16	165.35001 +2.55	168.10	164.85	165.95	878,342
27 Jun 16	162.80000 -1.50	166.45	162.00	162.45	1,122,001
24 Jun 16	164.30000 -6.35	169.10	155.20	157.55	2,354,039
23 Jun 16	170.64999 +2.15	172.70	168.20	168.85	640,192
22 Jun 16	168.50000 +1.10	169.80	167.20	168.25	496,027
21 Jun 16	167.39999 +2.15	168.00	164.20	165.55	499,392
20 Jun 16	165.25000 +3.90	166.30	163.10	163.85	648,439
17 Jun 16	161.35001 +0.20	163.10	160.05	162.60	1,162,890
16 Jun 16	161.14999 +0.45	161.55	158.10	159.00	612,736
15 Jun 16	160.70000 +2.00	162.40	159.30	159.85	714,402
14 Jun 16	158.70000 -2.70	160.70	158.70	159.80	811,330
13 Jun 16	161.39999 -2.00	164.05	161.40	162.05	551,269
10 Jun 16	163.39999 -3.45	166.95	162.80	166.20	603,849
09 Jun 16	166.85001 -1.75	168.30	166.15	168.05	452,339
08 Jun 16	168.60001 -0.20	168.60	166.85	168.15	474,760
07 Jun 16	168.80000 +0.70	169.95	167.55	168.00	686,697
06 Jun 16	168.10001 +0.00	168.90	167.25	167.30	264,451
03 Jun 16	168.10001 +0.35	169.35	166.60	168.00	490,008
02 Jun 16	167.75000 -0.50	168.65	166.40	168.25	482,556
01 Jun 16	168.25000 -0.65	169.90	167.95	168.80	662,792
31 May 16	168.89999 +1.45	169.00	167.10	167.40	840,791
30 May 16	167.45000 +0.55	167.65	165.80	166.35	224,754
27 May 16	166.89999 +1.15	166.95	165.15	165.65	415,878
26 May 16	165.75000 +0.95	166.10	164.10	164.20	400,869
25 May 16	164.80000 +0.60	166.45	164.20	164.65	508,339
24 May 16	164.20000 +4.10	164.80	158.80	159.55	663,885
23 May 16	160.10001 -0.55	160.85	158.65	160.85	340,848
20 May 16	160.64999 +2.45	161.25	159.35	159.80	790,604
19 May 16	158.20000 -1.65	159.45	156.65	158.80	547,703
18 May 16	159.85001 +1.90	159.90	156.70	156.75	508,789
17 May 16	157.95000 -1.10	160.95	156.90	160.00	515,317
16 May 16	159.05000 -0.50	159.15	156.90	158.20	199,760
13 May 16	159.55000 +1.25	160.05	156.40	157.30	486,289
12 May 16	158.30000 -0.90	160.70	156.70	158.40	477,277
11 May 16	159.20000 -1.60	160.50	158.40	160.30	382,550
10 May 16	160.80000 +0.45	163.25	160.45	160.90	467,614
09 May 16	160.35001 +2.60	161.35	158.20	159.00	383,944
06 May 16	157.75000 -0.90	158.75	155.95	157.80	506,857
05 May 16	158.64999 +1.35	159.55	157.45	157.70	363,399
04 May 16	157.30000 -0.50	159.60	156.95	157.45	685,957
03 May 16	157.80000 -0.80	158.75	155.65	157.90	678,869
02 May 16	158.60001 +0.15	159.70	158.10	158.15	386,688
29 Apr 16	158.45000 -7.40	162.90	157.95	162.90	867,439
28 Apr 16	165.85001 +1.05	165.85	162.50	164.15	824,867
27 Apr 16	164.80000 +1.95	164.90	163.00	163.20	626,725
26 Apr 16	162.85001 -0.65	165.95	162.00	164.60	576,325
25 Apr 16	163.50000 +0.05	164.30	161.95	163.15	572,245
22 Apr 16	163.45000 -1.70	165.75	162.45	165.15	431,029
21 Apr 16	165.14999 -2.95	168.30	163.65	167.95	715,321
20 Apr 16	168.10001 -0.40	168.30	166.65	167.00	726,267
19 Apr 16	168.50000 +8.05	169.45	166.35	166.40	1,425,672
18 Apr 16	160.45000 +1.80	160.90	156.45	156.45	686,011
15 Apr 16	158.64999 -0.95	159.75	157.55	157.95	642,766
14 Apr 16	159.60001 +1.95	160.20	156.75	157.65	627,233
13 Apr 16	157.64999 +3.15	158.20	156.25	156.45	632,444
12 Apr 16	154.50000 +0.55	154.90	151.70	154.30	439,980
11 Apr 16	153.95000 -0.75	155.35	152.45	154.00	335,711
08 Apr 16	154.70000 -0.45	155.95	154.05	155.50	420,327
07 Apr 16	155.14999 -1.00	156.35	154.35	155.90	571,141
06 Apr 16	156.14999 +1.95	156.15	153.25	154.90	721,635
05 Apr 16	154.20000 -1.40	154.80	153.35	154.50	484,214
04 Apr 16	155.60001 +0.90	156.95	153.85	154.45	470,951
01 Apr 16	154.70000 -2.75	155.80	151.30	155.45	772,742
31 Mar 16	157.45000 -3.25	159.80	157.15	159.65	793,103
30 Mar 16	160.70000 +3.10	161.50	158.05	158.10	932,550
29 Mar 16	157.60001 +0.90	157.85	156.40	156.50	852,628
24 Mar 16	156.70000 -1.30	157.45	156.45	156.80	981,452
23 Mar 16	158.00000 +3.45	158.35	154.90	154.90	990,640
22 Mar 16	154.55000 -1.85	155.25	152.10	154.90	782,175
21 Mar 16	156.39999 -2.65	158.25	155.75	158.05	615,758
18 Mar 16	159.05000 +3.60	159.15	154.40	155.70	1,709,954
17 Mar 16	155.45000 -0.05	156.40	152.75	156.25	980,179
16 Mar 16	155.50000 -2.15	158.65	155.35	158.40	649,269
15 Mar 16	157.64999 -0.25	157.95	156.75	157.15	487,879
14 Mar 16	157.89999 +1.65	158.60	156.60	157.45	613,272
11 Mar 16	156.25000 +2.75	157.65	155.00	156.00	615,552
10 Mar 16	153.50000 -3.55	162.20	153.50	156.95	1,136,725
09 Mar 16	157.05000 +2.25	157.85	154.70	155.25	687,785
08 Mar 16	154.80000 +0.90	155.20	151.20	152.90	606,003
07 Mar 16	153.89999 -1.80	155.45	153.35	155.10	441,320
04 Mar 16	155.70000 +2.50	157.75	153.05	153.80	692,529
03 Mar 16	153.20000 -2.55	155.70	151.85	155.25	904,156
02 Mar 16	155.75000 -3.20	158.55	154.65	158.50	1,076,647
01 Mar 16	158.95000 +2.95	159.00	154.90	155.95	591,586
29 Feb 16	156.00000 -0.65	156.30	152.85	155.10	980,748
26 Feb 16	156.64999 -0.20	160.40	156.65	158.45	724,854
25 Feb 16	156.85001 +2.60	158.15	155.35	155.75	617,380
24 Feb 16	154.25000 -2.35	156.95	153.10	156.90	795,582
23 Feb 16	156.60001 -0.50	157.60	155.45	156.00	651,036
22 Feb 16	157.10001 +2.45	157.90	155.45	155.45	661,644
19 Feb 16	154.64999 +1.10	154.65	152.45	153.55	936,454
18 Feb 16	153.55000 -1.50	155.85	153.25	155.85	1,173,985
17 Feb 16	155.05000 +0.70	155.75	154.30	154.60	1,132,941
16 Feb 16	154.35001 +0.70	156.70	153.65	154.25	921,568
15 Feb 16	153.64999 +3.50	154.25	150.75	152.05	1,014,038
12 Feb 16	150.14999 +3.45	151.50	148.20	151.10	1,614,541
11 Feb 16	146.70000 -4.30	148.70	146.20	148.50	1,026,387
10 Feb 16	151.00000 +3.05	152.85	147.65	149.35	1,016,077
09 Feb 16	147.95000 -2.10	152.35	147.10	151.15	1,133,285
08 Feb 16	150.05000 -3.15	154.00	149.25	154.00	895,232
05 Feb 16	153.20000 -0.80	155.60	152.45	154.00	745,292
04 Feb 16	154.00000 -0.10	155.65	153.00	155.50	1,075,554
03 Feb 16	154.10001 -2.30	157.05	153.20	156.75	711,570
02 Feb 16	156.39999 -1.05	157.30	155.05	157.00	509,691
01 Feb 16	157.45000 -0.10	158.25	155.95	158.20	497,793
29 Jan 16	157.55000 +4.75	157.55	154.00	155.05	757,534
28 Jan 16	152.80000 -1.45	154.10	150.65	153.40	658,149
27 Jan 16	154.25000 +1.70	154.25	151.30	151.80	465,928
26 Jan 16	152.55000 +0.45	152.90	148.80	149.70	557,573
25 Jan 16	152.10001 +1.60	152.70	151.00	151.45	677,029
22 Jan 16	150.50000 +4.35	151.25	147.55	148.45	900,380
21 Jan 16	146.14999 +1.85	147.45	144.15	144.35	1,088,100
20 Jan 16	144.30000 -4.90	146.50	142.65	146.30	1,161,940
19 Jan 16	149.20000 +2.90	150.35	148.15	149.10	630,259
18 Jan 16	146.30000 +0.50	147.05	144.55	145.30	540,070
15 Jan 16	145.80000 -2.05	147.35	144.45	146.85	1,256,949
14 Jan 16	147.85001 -3.15	149.25	146.25	149.15	825,400
13 Jan 16	151.00000 +0.80	153.30	150.45	153.00	673,162
12 Jan 16	150.20000 +1.70	151.65	147.90	148.35	779,277
11 Jan 16	148.50000 -1.10	152.00	148.40	149.50	710,053
08 Jan 16	149.60001 -1.25	151.60	149.60	150.60	1,114,553
07 Jan 16	150.85001 -0.45	151.60	147.60	148.00	1,180,024
06 Jan 16	151.30000 -0.20	151.85	149.50	151.05	737,208
05 Jan 16	151.50000 +0.60	152.65	148.55	152.40	685,509
04 Jan 16	150.89999 -4.40	153.55	149.75	152.55	886,496
31 Dec 15	155.30000 -2.05	157.80	155.25	157.00	127,355
30 Dec 15	157.35001 -0.80	158.60	156.75	157.45	318,072
29 Dec 15	158.14999 +3.35	158.15	155.85	155.85	426,106
28 Dec 15	154.80000 -1.90	157.25	154.80	157.00	265,179
24 Dec 15	156.70000 -0.40	156.75	155.55	156.70	72,485
23 Dec 15	157.10001 +3.15	157.95	155.55	156.15	514,789
22 Dec 15	153.95000 -1.15	155.85	152.50	155.85	592,977
21 Dec 15	155.10001 -2.65	159.60	155.10	157.30	601,585
18 Dec 15	157.75000 -3.10	160.45	156.75	159.35	1,258,622
17 Dec 15	160.85001 +2.90	163.40	160.65	162.70	767,732
16 Dec 15	157.95000 -0.45	159.10	157.05	158.25	711,443
15 Dec 15	158.39999 +6.40	158.55	152.95	153.35	1,038,549
14 Dec 15	152.00000 -2.45	157.30	152.00	154.45	670,777
11 Dec 15	154.45000 -1.95	156.80	153.70	155.95	653,145
10 Dec 15	156.39999 -1.05	157.35	154.65	156.30	674,489
09 Dec 15	157.45000 -2.40	161.35	157.35	161.30	603,331
08 Dec 15	159.85001 -3.35	164.85	159.30	163.30	755,060
07 Dec 15	163.20000 +3.95	164.50	160.00	160.75	584,331
04 Dec 15	159.25000 -2.05	160.65	157.75	160.65	1,119,177
03 Dec 15	161.30000 -7.25	171.85	160.70	168.10	1,531,389
02 Dec 15	168.55000 +1.50	169.75	167.35	167.70	390,080
01 Dec 15	167.05000 -0.55	168.75	166.35	168.00	519,853
30 Nov 15	167.60001 -1.15	170.10	167.05	168.05	614,125
27 Nov 15	168.75000 -0.30	170.00	167.35	168.10	292,972
26 Nov 15	169.05000 +0.50	170.90	168.30	168.40	388,417
25 Nov 15	168.55000 +3.65	169.60	165.15	165.25	521,258
24 Nov 15	164.89999 -3.55	168.30	162.65	168.15	592,281
23 Nov 15	168.45000 -0.30	169.30	166.10	168.00	520,977
20 Nov 15	168.75000 +1.25	169.20	166.70	168.45	569,267
19 Nov 15	167.50000 -0.45	169.30	167.00	169.20	627,342
18 Nov 15	167.95000 -2.85	169.90	167.85	169.40	612,929
17 Nov 15	170.80000 +4.65	171.00	166.95	167.25	692,124
16 Nov 15	166.14999 +0.25	166.40	163.75	164.55	487,567
13 Nov 15	165.89999 -1.90	167.50	164.40	167.40	693,963
12 Nov 15	167.80000 -2.05	170.95	167.25	169.90	581,329
11 Nov 15	169.85001 +4.70	170.00	167.00	167.00	756,500
10 Nov 15	165.14999 +0.45	166.40	163.20	165.95	574,650
09 Nov 15	164.70000 -2.30	167.35	164.55	167.25	546,745
06 Nov 15	167.00000 -1.90	168.90	165.60	168.90	785,692
05 Nov 15	168.89999 +2.80	169.40	166.15	166.60	632,393
04 Nov 15	166.10001 +0.50	168.15	165.05	166.45	687,722
03 Nov 15	165.60001 +0.45	165.60	164.20	164.85	777,956
02 Nov 15	165.14999 -0.90	166.95	163.95	164.65	791,907
30 Oct 15	166.05000 -7.95	169.90	164.70	169.00	1,566,970
29 Oct 15	174.00000 +2.30	174.50	171.45	173.15	865,063
28 Oct 15	171.70000 +0.60	173.20	171.15	172.00	638,510
27 Oct 15	171.10001 +0.10	171.85	169.70	170.95	677,452
26 Oct 15	171.00000 -2.60	172.80	170.35	172.60	1,046,368
23 Oct 15	173.60001 +2.60	175.35	171.85	172.55	1,082,689
22 Oct 15	171.00000 +5.35	171.60	164.95	165.25	831,461
21 Oct 15	165.64999 -1.90	167.60	164.90	167.25	827,345
20 Oct 15	167.55000 -0.85	169.00	166.70	168.45	595,670
19 Oct 15	168.39999 +2.35	168.55	165.80	165.80	487,420
16 Oct 15	166.05000 -0.85	167.15	164.90	167.15	665,526
15 Oct 15	166.89999 +2.75	167.25	165.20	165.80	669,674
14 Oct 15	164.14999 +0.05	165.85	162.55	163.60	809,609
13 Oct 15	164.10001 -1.05	165.45	163.25	165.35	814,071
12 Oct 15	165.14999 +1.15	165.90	163.60	164.70	594,009
09 Oct 15	164.00000 +1.95	164.55	161.95	163.50	876,495
08 Oct 15	162.05000 +1.10	162.55	160.15	160.15	871,653
07 Oct 15	160.95000 +0.25	161.75	160.15	160.90	972,618
06 Oct 15	160.70000 +0.40	161.95	159.30	159.75	676,273
05 Oct 15	160.30000 +4.75	161.05	157.40	158.45	821,507
02 Oct 15	155.55000 +2.80	156.15	152.15	154.10	1,292,841
01 Oct 15	152.75000 -2.30	157.25	152.50	157.00	853,373
30 Sep 15	155.05000 +6.25	156.30	151.75	151.75	1,147,870
29 Sep 15	148.80000 -0.95	149.95	146.80	147.45	680,951
28 Sep 15	149.75000 -2.15	152.20	149.30	151.35	911,940
25 Sep 15	151.89999 +8.00	152.50	146.05	146.45	1,264,338
24 Sep 15	143.89999 -1.55	146.80	142.35	146.55	1,125,481
23 Sep 15	145.45000 -0.10	147.50	144.70	145.95	746,500
22 Sep 15	145.55000 -4.65	150.15	145.10	149.95	580,891
21 Sep 15	150.20000 +3.45	150.65	147.00	147.05	620,009
18 Sep 15	146.75000 -3.75	150.00	145.95	149.55	1,506,497
17 Sep 15	150.50000 -0.10	151.50	149.90	151.25	472,916
16 Sep 15	150.60001 +3.85	151.55	147.40	148.00	790,799
15 Sep 15	146.75000 +2.80	147.35	144.05	144.40	763,478
14 Sep 15	143.95000 -1.35	147.15	143.95	145.40	614,370
11 Sep 15	145.30000 -0.55	146.80	144.40	146.55	707,857
10 Sep 15	145.85001 -2.75	148.30	145.40	147.95	602,970
09 Sep 15	148.60001 +1.70	150.95	148.55	150.10	684,414
08 Sep 15	146.89999 -0.30	149.40	146.90	148.25	611,912
07 Sep 15	147.20000 +1.45	148.45	146.40	147.25	473,524
04 Sep 15	145.75000 -5.15	149.10	145.00	148.90	1,583,860
03 Sep 15	150.89999 +0.25	153.55	150.80	152.65	1,146,951
02 Sep 15	150.64999 +0.90	152.00	148.75	150.60	582,832
01 Sep 15	149.75000 -2.95	150.35	147.55	149.70	833,935
31 Aug 15	152.70000 -0.10	153.05	150.85	151.20	468,714
28 Aug 15	152.80000 +0.00	153.25	150.85	153.10	579,964
27 Aug 15	152.80000 +4.35	153.35	149.95	152.80	1,036,305
26 Aug 15	148.45000 -4.35	150.65	146.80	150.00	1,791,845
25 Aug 15	152.80000 +6.45	154.05	147.65	149.20	1,589,836
24 Aug 15	146.35001 -7.85	152.00	140.40	149.30	2,068,201
21 Aug 15	154.20000 -4.50	159.60	154.20	156.55	842,430
20 Aug 15	158.70000 -3.45	162.30	158.40	162.00	744,471
19 Aug 15	162.14999 -3.35	165.05	162.15	164.50	480,308
18 Aug 15	165.50000 -1.10	166.90	165.05	165.95	348,027
17 Aug 15	166.60001 +0.35	169.15	164.10	167.70	501,961
14 Aug 15	166.25000 -1.65	168.85	165.35	168.25	440,460
13 Aug 15	167.89999 +3.30	168.95	166.40	166.45	723,518
12 Aug 15	164.60001 -9.05	171.90	164.10	171.15	1,257,743
11 Aug 15	173.64999 -4.40	177.70	173.50	177.50	797,459
10 Aug 15	178.05000 +1.10	178.70	176.90	177.65	360,245
07 Aug 15	176.95000 -1.20	177.80	176.20	177.70	395,707
06 Aug 15	178.14999 +0.15	178.95	177.30	177.75	633,211
05 Aug 15	178.00000 +2.55	178.40	175.45	176.00	723,479
04 Aug 15	175.45000 +0.85	175.55	173.40	174.50	460,573
03 Aug 15	174.60001 +4.25	175.35	169.60	169.60	768,711
31 Jul 15	170.35001 +0.00	172.90	168.65	169.10	856,951
30 Jul 15	170.35001 +0.45	171.15	168.75	171.00	576,781
29 Jul 15	169.89999 +2.15	170.35	167.05	168.15	864,520
28 Jul 15	167.75000 +1.60	168.60	166.50	167.05	443,415
27 Jul 15	166.14999 -3.25	169.45	165.90	168.65	555,397
24 Jul 15	169.39999 +0.35	171.50	168.90	168.95	505,017
23 Jul 15	169.05000 +0.15	170.65	167.95	170.45	381,006
22 Jul 15	168.89999 -1.25	170.55	168.50	169.45	558,541
21 Jul 15	170.14999 -2.30	173.20	169.85	173.10	497,490
20 Jul 15	172.45000 +2.10	173.60	170.80	171.00	484,839
17 Jul 15	170.35001 -0.70	171.90	169.85	171.45	572,433
16 Jul 15	171.05000 +1.45	172.30	169.80	170.00	691,518
15 Jul 15	169.60001 +0.70	169.80	167.20	168.30	525,991
14 Jul 15	168.89999 +2.30	168.90	166.60	167.00	522,204
13 Jul 15	166.60001 +1.95	168.30	165.20	167.75	721,586
10 Jul 15	164.64999 +4.90	165.15	162.65	163.75	859,863
09 Jul 15	159.75000 +4.15	160.40	155.95	156.45	697,232
08 Jul 15	155.60001 +1.65	156.35	153.90	154.15	737,568
07 Jul 15	153.95000 -1.95	156.70	153.80	155.90	776,968
06 Jul 15	155.89999 -2.45	158.60	154.50	155.00	788,245
03 Jul 15	158.35001 -1.00	160.05	157.65	159.05	428,076
02 Jul 15	159.35001 -1.50	162.20	158.95	161.05	566,744
01 Jul 15	160.85001 +0.85	163.40	158.10	159.30	1,048,642
30 Jun 15	160.00000 -1.95	163.15	159.65	161.85	1,101,763
29 Jun 15	161.95000 -6.70	165.40	160.55	161.95	1,102,544
26 Jun 15	168.64999 +1.20	170.05	166.00	166.30	623,951
25 Jun 15	167.45000 -1.55	169.65	165.05	166.15	910,521
24 Jun 15	169.00000 -0.70	170.30	167.70	170.15	603,707
23 Jun 15	169.70000 +1.50	170.90	168.55	170.00	814,896
22 Jun 15	168.20000 +6.40	168.65	164.50	165.50	965,452
19 Jun 15	161.80000 -1.95	165.40	161.20	164.20	1,707,362
18 Jun 15	163.75000 +1.40	164.10	160.25	161.80	643,990
17 Jun 15	162.35001 -2.60	165.85	161.15	165.80	576,125
16 Jun 15	164.95000 +1.75	165.60	161.40	162.25	603,665
15 Jun 15	163.20000 -2.45	165.25	162.85	164.30	565,144
12 Jun 15	165.64999 -3.10	169.05	164.30	168.50	537,981
11 Jun 15	168.75000 +0.95	170.75	166.45	167.20	627,971
10 Jun 15	167.80000 +3.10	168.65	163.55	164.45	718,122
09 Jun 15	164.70000 -1.15	165.95	163.25	165.30	674,609
08 Jun 15	165.85001 -0.80	167.70	165.55	166.65	456,314
05 Jun 15	166.64999 -3.35	169.55	166.45	169.20	534,080
04 Jun 15	170.00000 -0.55	171.80	166.30	169.30	550,210
03 Jun 15	170.55000 +0.90	173.05	169.10	170.00	515,293
02 Jun 15	169.64999 -3.95	175.20	169.65	175.20	759,698
01 Jun 15	173.60001 +1.65	174.90	172.20	173.10	468,356
29 May 15	171.95000 -4.55	177.00	171.70	176.75	952,178
28 May 15	176.50000 -1.15	177.40	175.10	177.00	437,271
27 May 15	177.64999 +4.05	178.00	173.65	174.75	689,281
26 May 15	173.60001 -0.60	175.95	172.85	174.70	802,118
25 May 15	174.20000 -0.60	174.80	173.25	174.50	193,783
22 May 15	174.80000 -0.10	175.00	173.45	175.00	451,300
21 May 15	174.89999 -0.10	174.95	173.05	174.15	437,881
20 May 15	175.00000 +0.20	175.00	172.80	174.00	527,595
19 May 15	174.80000 +5.00	175.00	169.80	170.00	830,429
18 May 15	169.80000 +1.40	169.80	166.15	168.00	519,835
15 May 15	168.39999 -1.75	171.50	167.55	170.50	662,580
14 May 15	170.14999 +3.90	170.30	164.90	165.65	513,972
13 May 15	166.25000 -2.00	170.20	165.65	168.35	530,918
12 May 15	168.25000 -1.90	169.10	165.95	169.10	582,948
11 May 15	170.14999 -3.30	172.20	169.55	171.40	628,496
08 May 15	173.45000 +4.85	173.55	168.85	170.05	662,614
07 May 15	168.60001 +0.85	169.60	165.25	167.15	964,900
06 May 15	167.75000 +1.05	168.60	165.35	166.10	830,548
05 May 15	166.70000 -6.65	172.65	166.40	170.00	1,111,922
04 May 15	173.35001 +2.90	174.30	170.65	172.45	567,817
30 Apr 15	170.45000 +1.25	172.00	167.25	169.00	900,945
29 Apr 15	169.20000 -4.80	175.90	169.20	174.05	820,080
28 Apr 15	174.00000 -5.25	178.75	172.45	178.45	752,047
27 Apr 15	179.25000 +3.50	179.55	173.35	175.50	709,393
24 Apr 15	175.75000 +0.75	176.65	174.00	175.40	509,431
23 Apr 15	175.00000 -2.10	178.35	173.10	177.70	842,944
22 Apr 15	177.10001 -1.05	179.05	175.25	178.10	594,842
21 Apr 15	178.14999 +0.95	181.30	177.60	178.45	795,543
20 Apr 15	177.20000 +0.90	177.20	175.05	175.15	710,302
17 Apr 15	176.30000 -2.45	179.25	175.75	178.45	871,584
16 Apr 15	178.75000 +0.65	179.00	175.80	177.50	681,541
15 Apr 15	178.10001 +0.50	179.05	177.35	178.30	547,329
14 Apr 15	177.60001 -1.05	178.50	176.25	178.30	621,440
13 Apr 15	178.64999 -0.30	178.90	177.15	178.15	610,608
10 Apr 15	178.95000 +3.00	178.95	175.75	176.10	579,074
09 Apr 15	175.95000 +1.90	175.95	174.30	174.80	579,083
08 Apr 15	174.05000 -1.10	174.85	172.55	173.85	602,539
07 Apr 15	175.14999 +2.45	175.70	172.35	174.60	462,511
02 Apr 15	172.70000 +1.40	173.20	171.40	171.80	358,262
01 Apr 15	171.30000 -0.05	173.25	169.35	170.40	650,002
31 Mar 15	171.35001 -1.20	173.85	171.15	172.00	825,185
30 Mar 15	172.55000 +0.40	174.25	171.10	172.00	586,466
27 Mar 15	172.14999 +3.15	172.35	169.30	169.85	822,331
26 Mar 15	169.00000 +0.05	169.00	165.40	167.50	753,317
25 Mar 15	168.95000 -2.45	171.10	168.35	170.75	562,794
24 Mar 15	171.39999 +0.25	173.10	170.80	171.15	707,685
23 Mar 15	171.14999 -0.95	172.55	169.35	172.45	549,612
20 Mar 15	172.10001 +1.85	172.60	170.10	170.10	1,051,530
19 Mar 15	170.25000 -0.70	172.00	168.95	170.95	710,309
18 Mar 15	170.95000 -1.55	172.30	169.75	171.20	975,649
17 Mar 15	172.50000 -0.80	174.25	171.50	173.20	690,887
16 Mar 15	173.30000 +1.55	173.60	171.55	171.80	642,940
13 Mar 15	171.75000 +2.70	171.75	168.95	169.25	644,393
12 Mar 15	169.05000 -0.65	170.30	168.50	169.30	573,573
11 Mar 15	169.70000 +4.90	170.00	165.45	165.90	1,006,589
10 Mar 15	164.80000 -0.50	165.60	163.90	164.70	624,121
09 Mar 15	165.30000 -0.30	165.45	163.25	164.65	618,031
06 Mar 15	165.60001 +0.85	165.85	164.20	164.35	659,532
05 Mar 15	164.75000 +1.45	164.90	163.45	163.65	775,649
04 Mar 15	163.30000 +2.20	163.30	160.00	161.60	684,737
03 Mar 15	161.10001 -1.00	163.45	160.55	161.50	545,506
02 Mar 15	162.10001 -0.15	162.90	160.75	162.85	615,748
27 Feb 15	162.25000 +1.05	162.25	159.40	161.00	732,689
26 Feb 15	161.20000 +1.75	161.40	158.45	159.60	645,209
25 Feb 15	159.45000 +0.15	159.80	158.55	159.00	557,318
24 Feb 15	159.30000 +0.55	159.80	157.45	159.00	706,353
23 Feb 15	158.75000 +1.15	159.00	157.20	158.00	560,015
20 Feb 15	157.60001 +0.50	158.00	155.80	156.75	1,086,755
19 Feb 15	157.10001 +1.65	157.15	154.40	154.80	860,374
18 Feb 15	155.45000 +0.05	155.80	154.45	155.00	872,706
17 Feb 15	155.39999 +0.90	155.55	153.10	154.50	772,836
16 Feb 15	154.50000 -1.55	155.55	154.15	155.45	812,377
13 Feb 15	156.05000 -1.85	162.70	152.05	161.45	1,788,034
12 Feb 15	157.89999 -0.50	159.20	156.60	158.70	880,975
11 Feb 15	158.39999 +0.85	158.90	156.55	156.60	636,353
10 Feb 15	157.55000 +1.60	158.45	155.15	155.45	698,965
09 Feb 15	155.95000 -1.65	157.05	155.05	156.40	1,126,302
06 Feb 15	157.60001 -0.40	158.40	156.50	157.55	603,523
05 Feb 15	158.00000 +0.05	158.50	156.60	156.65	620,831
04 Feb 15	157.95000 +2.20	157.95	154.90	155.40	740,077
03 Feb 15	155.75000 -1.95	159.00	155.60	158.30	1,014,191
02 Feb 15	157.70000 -1.35	160.55	156.85	159.00	822,202
30 Jan 15	159.05000 -1.15	159.85	157.05	159.60	1,065,091
29 Jan 15	160.20000 +3.20	160.20	155.90	155.90	865,294
28 Jan 15	157.00000 +0.70	157.05	154.50	156.50	855,806
27 Jan 15	156.30000 -2.35	159.40	155.25	158.20	957,886
26 Jan 15	158.64999 +3.00	158.65	154.75	155.00	893,390
23 Jan 15	155.64999 +5.40	155.80	150.55	150.90	1,162,617
22 Jan 15	150.25000 +0.45	150.60	147.50	149.25	1,212,603
21 Jan 15	149.80000 +1.10	149.80	146.45	148.85	1,064,740
20 Jan 15	148.70000 +1.95	148.70	145.60	147.15	792,656
19 Jan 15	146.75000 +0.10	148.10	145.95	146.60	617,314
16 Jan 15	146.64999 +0.55	148.85	144.95	145.00	1,278,931
15 Jan 15	146.10001 +4.50	146.40	138.05	142.65	1,360,985
14 Jan 15	141.60001 -1.05	143.20	140.35	140.50	820,209
13 Jan 15	142.64999 +1.75	144.10	140.10	140.40	727,470
12 Jan 15	140.89999 +3.10	141.55	138.20	138.20	854,154
09 Jan 15	137.80000 -2.00	140.30	137.10	139.30	732,982
08 Jan 15	139.80000 +4.90	139.95	136.00	136.45	872,938
07 Jan 15	134.89999 +0.75	135.90	133.40	135.00	653,133
06 Jan 15	134.14999 +0.00	135.75	133.95	134.45	760,714
05 Jan 15	134.14999 -3.25	139.20	134.00	136.00	888,302
02 Jan 15	137.39999 -1.90	140.00	136.70	139.10	494,248
31 Dec 14	139.30000 +1.15	139.40	138.50	138.50	124,168
30 Dec 14	138.14999 -2.00	140.40	138.15	139.55	373,973
29 Dec 14	140.14999 +1.80	140.15	137.85	138.00	439,237
24 Dec 14	138.35001 -1.50	139.80	137.70	139.65	128,252
23 Dec 14	139.85001 +1.50	139.85	138.05	138.90	511,984
22 Dec 14	138.35001 +0.70	139.45	137.45	137.50	534,302
19 Dec 14	137.64999 +0.20	138.90	135.20	137.70	1,264,902
18 Dec 14	137.45000 +3.95	137.45	134.00	135.55	979,932
17 Dec 14	133.50000 +1.40	134.15	130.60	131.50	1,193,902
16 Dec 14	132.10001 +2.00	132.20	127.70	131.05	1,419,951
15 Dec 14	130.10001 -3.00	134.20	129.85	132.80	778,081
12 Dec 14	133.10001 -2.30	135.25	132.85	134.75	871,640
11 Dec 14	135.39999 -0.70	136.55	134.85	135.60	637,379
10 Dec 14	136.10001 +0.20	138.05	135.75	136.85	686,640
09 Dec 14	135.89999 -2.40	138.00	135.30	137.15	905,292
08 Dec 14	138.30000 -0.80	139.00	137.90	138.55	411,071
05 Dec 14	139.10001 +3.50	139.10	136.70	137.20	821,623
04 Dec 14	135.60001 -2.30	138.85	135.40	137.70	1,043,572
03 Dec 14	137.89999 -0.15	138.80	137.65	137.70	519,450
02 Dec 14	138.05000 +0.80	138.55	137.10	137.75	628,713
01 Dec 14	137.25000 +0.05	137.80	136.85	137.00	563,831
28 Nov 14	137.20000 +0.90	137.60	135.75	136.75	613,380
27 Nov 14	136.30000 +1.55	136.60	134.70	134.70	528,865
26 Nov 14	134.75000 -0.05	135.40	134.35	134.55	467,574
25 Nov 14	134.80000 -0.65	136.10	134.00	135.40	1,071,368
24 Nov 14	135.45000 +0.00	135.70	134.30	135.00	749,327
21 Nov 14	135.45000 +2.30	136.05	132.60	133.45	1,224,908
20 Nov 14	133.14999 +0.55	133.55	132.25	132.60	1,071,505
19 Nov 14	132.60001 +0.45	132.85	131.75	131.75	515,530
18 Nov 14	132.14999 +0.80	132.30	131.25	131.50	593,596
17 Nov 14	131.35001 -0.30	131.90	129.95	130.40	552,563
14 Nov 14	131.64999 -0.15	132.35	130.65	132.10	814,814
13 Nov 14	131.80000 +2.85	131.95	129.35	129.85	1,016,144
12 Nov 14	128.95000 -1.05	129.90	128.45	129.55	836,153
11 Nov 14	130.00000 +1.95	130.05	128.30	128.50	786,644
10 Nov 14	128.05000 +1.35	128.10	126.50	126.60	630,963
07 Nov 14	126.70000 -0.65	127.80	125.65	127.80	744,346
06 Nov 14	127.35000 +1.95	128.05	124.75	125.00	1,159,569
05 Nov 14	125.40000 +2.85	125.70	123.70	123.85	923,522
04 Nov 14	122.55000 -1.55	123.90	120.40	120.40	1,654,061
03 Nov 14	124.10000 -1.00	125.25	123.75	124.70	664,769
31 Oct 14	125.10000 +2.90	125.55	123.35	123.95	1,112,232
30 Oct 14	122.20000 -0.15	122.80	119.95	122.70	960,411
29 Oct 14	122.35000 +0.25	123.05	121.65	122.85	833,361
28 Oct 14	122.10000 +2.05	123.10	120.95	121.00	909,876
27 Oct 14	120.05000 +0.35	121.30	119.45	121.00	593,175
24 Oct 14	119.70000 -1.05	120.55	119.50	120.25	493,488
23 Oct 14	120.75000 -0.15	121.15	117.95	120.00	948,201
22 Oct 14	120.90000 +0.05	121.10	119.80	120.50	803,745
21 Oct 14	120.85000 +1.35	121.70	118.85	119.15	955,658
20 Oct 14	119.50000 +0.15	120.35	118.65	119.85	843,471
17 Oct 14	119.35000 +1.00	119.90	117.55	118.00	1,249,277
16 Oct 14	118.35000 -0.90	120.40	117.05	119.65	1,357,229
15 Oct 14	119.25000 -2.50	121.95	119.00	121.55	1,295,502
14 Oct 14	121.75000 -0.75	121.95	120.90	121.75	818,399
13 Oct 14	122.50000 -0.50	122.75	121.25	122.00	768,912
10 Oct 14	123.00000 -0.50	124.05	122.30	123.00	914,498
09 Oct 14	123.50000 +1.10	124.80	123.10	124.80	1,036,426
08 Oct 14	122.40000 +0.70	122.55	121.20	121.50	945,580
07 Oct 14	121.70000 -2.25	123.85	121.70	123.85	913,834
06 Oct 14	123.95000 +0.70	124.95	123.75	124.00	533,073
03 Oct 14	123.25000 +0.70	123.60	122.20	123.15	627,914
02 Oct 14	122.55000 -2.10	125.00	122.55	124.35	815,280
01 Oct 14	124.65000 -1.05	126.25	124.20	125.80	534,880
30 Sep 14	125.70000 +1.30	126.00	124.55	125.00	835,333
29 Sep 14	124.40000 -0.45	125.15	123.30	124.90	667,288
26 Sep 14	124.85000 +0.95	125.40	123.50	124.20	582,111
25 Sep 14	123.90000 -1.85	126.00	123.55	126.00	644,360
24 Sep 14	125.75000 +1.85	126.05	123.70	124.25	666,950
23 Sep 14	123.90000 -2.15	126.25	123.55	126.25	685,438
22 Sep 14	126.05000 +0.40	126.25	125.20	125.70	578,278
19 Sep 14	125.65000 +0.70	126.90	125.60	125.95	1,480,193
18 Sep 14	124.95000 -0.05	125.50	124.35	125.50	749,020
17 Sep 14	125.00000 +0.10	126.00	125.00	125.65	585,641
16 Sep 14	124.90000 -0.50	125.95	124.75	125.30	448,448
15 Sep 14	125.40000 -0.35	126.25	124.80	125.65	446,620
12 Sep 14	125.75000 +0.70	126.15	124.50	125.55	413,681
11 Sep 14	125.05000 -0.85	126.35	124.10	126.05	622,181
10 Sep 14	125.90000 +0.40	126.10	125.00	125.20	512,828
09 Sep 14	125.50000 -1.70	126.10	123.75	124.60	1,232,069
08 Sep 14	127.20000 -1.30	128.45	125.95	128.30	668,194
05 Sep 14	128.50000 -1.50	130.25	127.95	130.10	743,924
04 Sep 14	130.00000 +2.15	130.25	127.45	127.65	958,451
03 Sep 14	127.85000 -0.20	129.80	127.80	128.60	801,617
02 Sep 14	128.05000 +1.25	128.80	126.85	127.30	560,322
01 Sep 14	126.80000 +0.80	127.55	125.90	126.15	555,661
29 Aug 14	126.00000 -0.65	127.90	125.75	127.25	1,301,249
28 Aug 14	126.65000 -0.85	127.25	126.35	126.95	500,041
27 Aug 14	127.50000 -1.10	128.35	126.75	128.00	531,035
26 Aug 14	128.60001 +1.20	128.60	126.55	127.10	647,512
25 Aug 14	127.40000 +2.60	127.50	125.65	126.30	457,349
22 Aug 14	124.80000 -0.85	125.70	124.15	125.50	435,616
21 Aug 14	125.65000 +0.65	125.90	124.75	125.25	447,669
20 Aug 14	125.00000 -0.40	125.65	124.10	125.15	403,669
19 Aug 14	125.40000 +0.05	125.85	124.55	125.65	468,192
18 Aug 14	125.35000 +1.00	126.25	124.65	125.45	460,993
15 Aug 14	124.35000 -1.25	126.85	123.95	126.00	716,028
14 Aug 14	125.60000 +0.75	125.95	123.55	124.20	636,366
13 Aug 14	124.85000 +0.95	125.20	123.95	124.55	624,842
12 Aug 14	123.90000 -1.20	124.60	123.20	124.60	664,861
11 Aug 14	125.10000 +0.60	125.45	124.20	125.15	576,924
08 Aug 14	124.50000 -1.05	125.20	123.75	124.35	848,627
07 Aug 14	125.55000 -0.90	126.50	124.55	126.40	875,979
06 Aug 14	126.45000 -0.65	127.05	125.20	126.60	449,060
05 Aug 14	127.10000 +2.95	127.70	124.75	125.45	777,039
04 Aug 14	124.15000 +0.05	125.05	123.90	124.60	547,724
01 Aug 14	124.10000 -2.30	127.60	123.35	126.80	929,244
31 Jul 14	126.40000 -1.65	127.85	125.25	127.70	694,236
30 Jul 14	128.05000 -0.20	128.95	127.30	128.50	509,804
29 Jul 14	128.25000 +0.60	129.05	127.05	127.95	432,320
28 Jul 14	127.65000 +0.75	128.45	126.65	127.45	470,874
25 Jul 14	126.90000 -2.20	129.00	126.40	129.00	610,418
24 Jul 14	129.10001 +0.45	129.15	127.15	128.35	543,394
23 Jul 14	128.64999 +0.40	129.25	127.80	127.90	444,149
22 Jul 14	128.25000 +1.25	128.55	126.30	127.30	512,067
21 Jul 14	127.00000 -0.10	127.00	125.90	126.90	445,423
18 Jul 14	127.10000 +1.25	127.40	125.20	125.50	611,621
17 Jul 14	125.85000 -1.05	127.35	125.65	126.20	499,146
16 Jul 14	126.90000 +1.55	127.30	125.75	125.75	531,327
15 Jul 14	125.35000 -1.50	126.85	125.35	126.45	609,602
14 Jul 14	126.85000 +0.95	127.10	125.90	125.95	419,997
11 Jul 14	125.90000 +0.60	126.35	125.20	125.65	442,489
10 Jul 14	125.30000 -0.95	126.05	124.85	125.85	551,961
09 Jul 14	126.25000 +1.60	126.40	124.60	125.45	662,135
08 Jul 14	124.65000 -0.75	125.70	124.65	125.70	533,190
07 Jul 14	125.40000 -1.60	126.85	125.30	126.85	399,302
04 Jul 14	127.00000 -0.25	127.45	126.45	127.30	420,243
03 Jul 14	127.25000 +1.65	127.35	125.20	125.30	594,782
02 Jul 14	125.60000 -0.30	126.30	125.40	125.90	459,693
01 Jul 14	125.90000 +0.05	126.05	124.55	125.50	630,119
30 Jun 14	125.85000 -0.05	126.55	125.35	126.00	620,399
27 Jun 14	125.90000 +0.10	126.10	125.25	125.80	402,837
26 Jun 14	125.80000 -1.05	126.90	125.40	126.90	569,292
25 Jun 14	126.85000 -1.05	127.50	126.85	127.35	629,810
24 Jun 14	127.90000 +0.40	128.30	127.30	127.90	416,781
23 Jun 14	127.50000 -1.85	129.00	127.45	129.00	640,914
20 Jun 14	129.35001 +1.15	129.85	128.00	128.25	1,142,584
19 Jun 14	128.20000 +0.75	129.30	127.95	128.50	819,925
18 Jun 14	127.45000 -0.15	128.00	127.05	127.80	387,355
17 Jun 14	127.60000 +0.60	128.45	126.90	127.05	514,160
16 Jun 14	127.00000 -1.20	128.30	126.80	127.70	689,174
13 Jun 14	128.20000 +0.05	128.70	127.85	127.85	493,226
12 Jun 14	128.14999 -0.45	128.85	128.00	128.60	463,871
11 Jun 14	128.60001 -0.45	129.80	128.60	129.10	637,963
10 Jun 14	129.05000 +1.45	129.05	127.30	128.00	519,736
09 Jun 14	127.60000 +0.55	127.85	126.70	127.40	384,096
06 Jun 14	127.05000 -0.80	128.40	126.90	128.40	656,466
05 Jun 14	127.85000 -0.10	129.55	127.40	127.85	610,861
04 Jun 14	127.95000 +0.10	128.60	127.45	128.00	365,660
03 Jun 14	127.85000 +0.60	128.30	127.05	127.25	427,649
02 Jun 14	127.25000 -0.75	128.20	127.00	127.70	576,584
30 May 14	128.00000 -1.05	129.15	127.70	128.85	598,098
29 May 14	129.05000 +1.55	129.20	127.20	127.20	362,829
28 May 14	127.50000 -1.10	128.05	127.20	127.85	565,360
27 May 14	128.60001 +0.15	128.90	127.40	128.00	415,347
26 May 14	128.45000 +0.35	128.50	127.70	128.10	252,407
23 May 14	128.10001 -0.35	128.25	127.20	128.25	322,804
22 May 14	128.45000 +0.00	128.65	127.55	128.35	462,093
21 May 14	128.45000 +0.35	129.50	127.25	127.35	601,129
20 May 14	128.10001 -1.00	129.40	127.35	128.70	730,472
19 May 14	129.10001 +0.10	129.40	128.00	128.10	682,183
16 May 14	129.00000 +1.50	129.65	127.00	127.80	905,436
15 May 14	127.50000 +0.60	128.75	126.35	126.90	975,903
14 May 14	126.90000 +0.40	127.45	126.05	126.20	449,798
13 May 14	126.50000 -0.25	126.75	125.55	126.35	624,405
12 May 14	126.75000 +0.20	127.30	126.05	126.25	689,905
09 May 14	126.55000 +0.50	126.75	124.85	124.85	661,496
08 May 14	126.05000 +1.75	126.05	124.15	124.45	810,662
07 May 14	124.30000 +0.65	124.60	123.15	123.50	677,246
06 May 14	123.65000 -0.25	124.25	123.25	123.70	533,210
05 May 14	123.90000 -0.20	124.50	123.60	123.85	758,626
02 May 14	124.10000 +0.10	124.85	123.80	124.00	717,480
30 Apr 14	124.00000 +2.00	124.60	121.50	121.50	1,107,129
29 Apr 14	122.00000 -1.25	122.05	120.05	121.00	756,331
28 Apr 14	123.25000 +1.10	123.75	122.20	122.70	552,152
25 Apr 14	122.15000 +0.30	123.15	121.20	121.20	561,149
24 Apr 14	121.85000 -0.20	122.35	120.75	122.20	503,408
23 Apr 14	122.05000 -0.15	122.60	121.45	121.75	506,692
22 Apr 14	122.20000 +0.85	122.65	121.50	121.90	596,579
17 Apr 14	121.35000 -0.75	122.25	120.60	122.15	583,989
16 Apr 14	122.10000 +0.10	123.10	121.40	122.90	662,980
15 Apr 14	122.00000 +1.30	124.45	121.25	121.30	1,567,225
14 Apr 14	120.70000 +3.25	121.30	117.40	117.40	1,232,834
11 Apr 14	117.45000 -0.65	117.95	116.35	117.75	745,333
10 Apr 14	118.10000 -0.25	119.15	117.90	118.60	783,759
09 Apr 14	118.35000 -0.05	119.20	118.00	118.95	608,517
08 Apr 14	118.40000 -0.30	119.00	118.00	118.55	642,191
07 Apr 14	118.70000 -0.85	119.35	118.35	119.00	493,612
04 Apr 14	119.55000 +0.45	120.00	118.75	119.50	549,835
03 Apr 14	119.10000 -0.45	119.70	118.60	119.45	556,652
02 Apr 14	119.55000 +0.30	119.75	117.90	119.25	605,218
01 Apr 14	119.25000 -0.45	120.05	118.80	119.70	541,593
31 Mar 14	119.70000 -0.25	120.55	119.70	120.35	756,882
28 Mar 14	119.95000 +1.25	120.20	118.85	119.05	590,159
27 Mar 14	118.70000 +0.50	118.95	117.75	117.95	552,421
26 Mar 14	118.20000 +1.30	118.65	116.45	116.50	654,745
25 Mar 14	116.90000 +1.70	117.45	115.70	115.90	665,746
24 Mar 14	115.20000 -0.20	115.75	114.55	115.00	646,657
21 Mar 14	115.40000 -0.95	116.80	115.05	116.30	954,698
20 Mar 14	116.35000 -0.40	116.35	115.15	115.85	670,611
19 Mar 14	116.75000 +0.05	116.90	115.90	116.50	607,859
18 Mar 14	116.70000 -0.25	117.65	115.65	116.45	917,088
17 Mar 14	116.95000 +0.15	117.65	115.95	116.35	582,252
14 Mar 14	116.80000 +0.30	117.20	115.20	115.35	1,213,713
13 Mar 14	116.50000 -2.15	118.85	116.30	118.65	787,179
12 Mar 14	118.65000 -1.65	119.95	117.70	119.70	806,404
11 Mar 14	120.30000 +0.20	121.10	119.55	120.60	459,122
10 Mar 14	120.10000 -0.40	121.50	120.00	120.50	518,454
07 Mar 14	120.50000 -1.00	122.40	120.10	121.30	739,531
06 Mar 14	121.50000 +0.00	122.05	121.05	121.55	632,665
05 Mar 14	121.50000 -1.70	122.60	121.20	122.35	749,475
04 Mar 14	123.20000 +2.50	123.40	121.35	122.00	763,193
03 Mar 14	120.70000 -2.05	122.65	120.50	122.00	1,148,619
28 Feb 14	122.75000 +0.15	123.15	122.05	122.50	665,600
27 Feb 14	122.60000 -0.95	124.25	122.50	123.95	715,138
26 Feb 14	123.55000 -1.65	125.60	123.35	125.45	841,464
25 Feb 14	125.20000 +1.95	125.55	123.05	123.10	972,633
24 Feb 14	123.25000 +1.20	123.50	122.05	122.15	509,276
21 Feb 14	122.05000 -0.50	123.10	121.70	122.85	541,378
20 Feb 14	122.55000 +0.45	122.65	121.10	121.25	684,395
19 Feb 14	122.10000 +0.20	122.85	121.60	122.00	712,783
18 Feb 14	121.90000 -0.40	122.70	120.80	122.25	1,065,350
17 Feb 14	122.30000 -0.65	123.70	121.75	123.70	751,363
14 Feb 14	122.95000 -0.50	123.70	122.20	123.45	764,156
13 Feb 14	123.45000 +0.40	123.80	122.00	123.10	915,502
12 Feb 14	123.05000 -1.75	125.70	122.85	125.65	1,299,989
11 Feb 14	124.80000 -4.20	134.75	123.10	134.70	3,734,034
10 Feb 14	129.00000 +5.50	129.95	127.85	128.20	1,921,956
07 Feb 14	123.50000 +0.00	124.05	122.25	123.35	646,319
06 Feb 14	123.50000 +2.65	124.15	120.80	121.00	984,965
05 Feb 14	120.85000 +0.10	121.75	120.25	120.65	585,966
04 Feb 14	120.75000 -1.05	121.90	120.15	121.60	581,099
03 Feb 14	121.80000 -0.20	123.90	121.80	122.35	706,018
31 Jan 14	122.00000 +0.90	123.30	119.75	121.85	986,599
30 Jan 14	121.10000 -0.60	121.40	119.25	121.10	861,435
29 Jan 14	121.70000 -1.60	124.15	120.70	124.00	879,837
28 Jan 14	123.30000 +0.20	124.00	122.10	123.00	748,007
27 Jan 14	123.10000 -1.80	125.45	122.75	125.15	687,695
24 Jan 14	124.90000 -2.20	127.50	124.60	127.25	747,439
23 Jan 14	127.10000 -0.65	129.20	126.35	127.35	904,931
22 Jan 14	127.75000 +2.10	127.85	126.05	126.20	666,415
21 Jan 14	125.65000 +1.35	126.15	123.85	124.10	511,211
20 Jan 14	124.30000 -0.85	125.55	123.40	125.10	573,064
17 Jan 14	125.15000 -0.60	126.60	125.00	125.50	851,537
16 Jan 14	125.75000 +3.15	127.25	121.85	122.40	1,517,854
15 Jan 14	122.60000 +0.15	123.05	121.60	122.65	654,588
14 Jan 14	122.45000 -0.40	122.75	121.20	122.05	440,461
13 Jan 14	122.85000 -0.60	123.85	122.00	123.65	513,925
10 Jan 14	123.45000 +1.30	124.30	122.90	123.70	730,808
09 Jan 14	122.15000 -1.60	123.80	121.80	123.75	650,384
08 Jan 14	123.75000 -2.35	126.05	122.55	126.05	1,157,200
07 Jan 14	126.10000 +0.70	126.20	124.70	125.15	532,888
06 Jan 14	125.40000 -1.15	126.95	125.05	126.00	544,557
03 Jan 14	126.55000 +0.95	126.90	125.40	125.70	370,403
02 Jan 14	125.60000 -2.10	128.45	125.50	128.15	399,606
31 Dec 13	127.70000 +0.85	127.70	126.45	126.60	87,798
30 Dec 13	126.85000 +0.30	127.20	125.70	126.85	316,127
27 Dec 13	126.55000 +1.65	126.55	125.20	125.95	506,068
24 Dec 13	124.90000 -0.30	125.00	124.15	124.75	98,846
23 Dec 13	125.20000 +0.15	126.10	124.45	125.55	406,487
20 Dec 13	125.05000 +0.00	125.10	124.15	124.50	1,271,208
19 Dec 13	125.05000 +1.25	125.40	123.65	124.00	959,120
18 Dec 13	123.80000 +0.45	124.20	123.50	123.50	699,427
17 Dec 13	123.35000 -2.20	125.55	122.95	125.25	721,560
16 Dec 13	125.55000 +1.55	125.70	123.50	123.90	707,020
13 Dec 13	124.00000 -0.25	125.15	123.30	124.20	622,930
12 Dec 13	124.25000 -1.10	125.40	124.00	124.95	659,364
11 Dec 13	125.35000 -0.80	127.40	125.35	126.20	762,026
10 Dec 13	126.15000 -1.10	127.75	126.15	127.25	691,322
09 Dec 13	127.25000 +0.45	127.50	125.50	127.00	668,204
06 Dec 13	126.80000 +4.45	127.20	122.60	123.20	1,320,343
05 Dec 13	122.35000 -1.45	123.95	122.30	123.50	716,813
04 Dec 13	123.80000 -0.30	124.50	122.70	123.75	805,246
03 Dec 13	124.10000 -1.15	125.85	124.10	125.45	753,306
02 Dec 13	125.25000 +2.10	125.65	123.25	123.25	901,449
29 Nov 13	123.15000 -0.70	124.05	123.05	123.60	457,607
28 Nov 13	123.85000 +0.00	124.00	123.00	123.55	335,767
27 Nov 13	123.85000 +0.35	124.25	122.80	123.90	655,369
26 Nov 13	123.50000 -1.30	124.85	123.50	124.85	613,027
25 Nov 13	124.80000 -0.10	125.75	124.50	125.75	502,556
22 Nov 13	124.90000 +0.10	125.90	124.35	125.40	444,356
21 Nov 13	124.80000 -0.75	125.35	123.75	124.75	454,116
20 Nov 13	125.55000 +0.65	126.50	124.50	125.10	459,770
19 Nov 13	124.90000 -0.95	125.45	123.80	125.25	546,475
18 Nov 13	125.85000 +0.50	126.10	123.20	124.50	641,358
15 Nov 13	125.35000 +0.10	125.35	124.10	124.35	744,261
14 Nov 13	125.25000 +2.40	125.40	124.25	124.50	684,808
13 Nov 13	122.85000 -1.20	124.25	122.50	123.70	556,858
12 Nov 13	124.05000 +0.15	124.70	123.40	124.20	553,336
11 Nov 13	123.90000 +0.05	124.40	120.80	121.00	451,692
08 Nov 13	123.85000 -0.15	124.10	122.55	123.75	621,760
07 Nov 13	124.00000 -0.40	125.50	123.20	124.45	679,501
06 Nov 13	124.40000 +0.75	125.50	123.50	124.20	514,432
05 Nov 13	123.65000 -1.30	125.40	123.15	125.10	530,069
04 Nov 13	124.95000 -0.15	126.00	124.65	125.20	360,439
01 Nov 13	125.10000 -1.05	125.65	124.35	125.35	370,009
31 Oct 13	126.15000 -1.25	126.20	124.10	125.00	1,109,866
30 Oct 13	127.40000 -1.35	129.00	126.85	128.80	451,016
29 Oct 13	128.75000 +0.25	130.00	128.05	128.45	367,872
28 Oct 13	128.50000 +0.85	128.80	127.50	128.10	278,197
25 Oct 13	127.65000 -0.25	127.85	126.55	127.05	334,976
24 Oct 13	127.90000 -1.05	129.40	127.65	129.40	422,283
23 Oct 13	128.95000 -0.30	130.30	128.30	128.95	413,929
22 Oct 13	129.25000 +2.20	130.60	127.15	127.30	660,827
21 Oct 13	127.05000 -0.45	127.70	126.55	127.70	302,552
18 Oct 13	127.50000 +4.40	127.70	125.20	125.65	861,337
17 Oct 13	123.10000 +0.95	124.30	121.80	122.05	558,959
16 Oct 13	122.15000 -1.90	122.20	120.50	121.10	925,613
15 Oct 13	124.05000 +0.80	124.30	123.20	123.45	458,058
14 Oct 13	123.25000 -2.30	125.45	122.50	125.45	680,736
11 Oct 13	125.55000 -0.55	126.35	125.10	126.30	383,251
10 Oct 13	126.10000 +1.85	126.10	124.45	125.30	524,668
09 Oct 13	124.25000 +0.45	125.10	123.85	124.05	514,518
08 Oct 13	123.80000 -0.95	124.95	123.80	124.65	388,994
07 Oct 13	124.75000 +0.40	125.05	122.45	123.95	448,319
04 Oct 13	124.35000 -0.35	126.30	124.35	125.00	431,493
03 Oct 13	124.70000 -1.00	126.60	124.55	125.70	331,371
02 Oct 13	125.70000 -1.90	127.00	125.25	126.85	467,140
01 Oct 13	127.60000 +0.65	127.85	125.65	127.00	499,281
30 Sep 13	126.95000 -0.70	127.80	126.45	127.00	471,759
27 Sep 13	127.65000 +0.30	127.95	126.85	127.60	320,103
26 Sep 13	127.35000 +0.05	127.65	126.60	127.05	338,123
25 Sep 13	127.30000 -1.45	128.40	126.55	128.35	434,517
24 Sep 13	128.75000 +0.35	129.80	128.20	129.40	503,908
23 Sep 13	128.39999 -1.05	129.80	128.00	129.55	446,116
20 Sep 13	129.45000 +1.00	129.75	127.50	127.65	884,377
19 Sep 13	128.45000 +1.35	129.55	127.50	128.00	550,917
18 Sep 13	127.10000 +0.40	127.55	125.90	127.10	356,700
17 Sep 13	126.70000 -0.20	127.60	125.85	126.10	409,563
16 Sep 13	126.90000 +2.35	126.95	124.80	125.40	473,268
13 Sep 13	124.55000 -0.20	126.25	124.40	124.80	556,089
12 Sep 13	124.75000 +0.05	125.00	124.15	124.55	368,741
11 Sep 13	124.70000 -1.10	125.75	123.80	125.25	418,230
10 Sep 13	125.80000 +1.00	126.10	125.00	125.95	471,842
09 Sep 13	124.80000 -0.95	126.50	123.80	125.95	368,369
06 Sep 13	125.75000 +0.75	126.00	123.60	125.15	575,031
05 Sep 13	125.00000 -0.55	126.00	123.95	125.60	465,351
04 Sep 13	125.55000 -1.15	127.35	124.75	127.10	481,283
03 Sep 13	126.70000 -1.50	129.20	126.20	129.15	615,732
02 Sep 13	128.20000 +1.95	129.45	127.70	128.65	555,094
30 Aug 13	126.25000 +3.85	130.00	126.00	128.00	1,196,123
29 Aug 13	122.40000 -0.50	123.55	121.00	123.55	500,979
28 Aug 13	122.90000 +0.45	123.25	121.00	122.20	705,729
27 Aug 13	122.45000 -3.25	126.30	122.45	125.20	598,239
26 Aug 13	125.70000 +0.10	125.90	124.80	125.45	238,473
23 Aug 13	125.60000 -1.85	127.35	125.15	127.35	391,148
22 Aug 13	127.45000 +1.85	127.90	125.40	125.70	430,059
21 Aug 13	125.60000 -0.05	126.40	124.95	125.85	346,772
20 Aug 13	125.65000 -1.35	126.80	125.05	126.65	627,298
19 Aug 13	127.00000 -2.45	130.35	126.45	130.20	810,825
16 Aug 13	129.45000 +0.50	130.10	128.85	129.00	493,878
15 Aug 13	128.95000 -0.25	129.85	127.70	129.15	281,851
14 Aug 13	129.20000 +0.60	130.00	128.25	128.90	328,977
13 Aug 13	128.60001 +1.60	129.75	127.40	127.55	667,973
12 Aug 13	127.00000 -0.25	127.75	125.70	127.55	270,627
09 Aug 13	127.25000 -0.60	128.10	126.45	128.10	357,802
08 Aug 13	127.85000 -0.45	128.65	126.55	128.25	383,857
07 Aug 13	128.30000 -0.55	128.85	127.40	128.85	358,933
06 Aug 13	128.85001 +1.20	130.20	127.90	127.90	478,405
05 Aug 13	127.65000 +0.45	128.05	127.25	127.45	266,929
02 Aug 13	127.20000 -0.65	128.05	126.60	128.00	435,234
01 Aug 13	127.85000 +1.90	128.50	126.05	126.80	534,343
31 Jul 13	125.95000 +0.20	126.70	125.20	125.45	544,224
30 Jul 13	125.75000 +0.75	126.25	123.95	125.25	541,718
29 Jul 13	125.00000 -0.35	126.95	124.45	125.40	550,125
26 Jul 13	125.35000 -0.20	127.20	124.90	126.30	368,719
25 Jul 13	125.55000 -1.80	127.55	125.05	127.50	517,778
24 Jul 13	127.35000 +0.45	128.00	126.25	126.95	397,237
23 Jul 13	126.90000 -0.50	127.90	126.60	127.50	347,785
22 Jul 13	127.40000 -1.10	128.90	127.00	128.75	389,993
19 Jul 13	128.50000 -0.50	128.85	127.40	128.80	469,447
18 Jul 13	129.00000 +1.00	129.00	126.85	127.35	497,516
17 Jul 13	128.00000 -0.80	128.55	123.40	125.50	933,016
16 Jul 13	128.80000 -2.05	131.00	128.35	131.00	452,094
15 Jul 13	130.85001 +1.20	130.95	129.70	130.00	334,268
12 Jul 13	129.64999 +0.20	130.95	129.45	130.00	403,939
11 Jul 13	129.45000 +0.40	130.20	128.80	130.00	491,868
10 Jul 13	129.05000 +0.35	129.80	127.75	128.45	353,788
09 Jul 13	128.70000 -0.25	129.60	128.50	128.95	415,278
08 Jul 13	128.95000 +2.25	129.65	126.65	126.65	466,110
05 Jul 13	126.70000 -2.20	129.25	126.60	129.00	487,009
04 Jul 13	128.89999 +3.35	128.90	126.25	126.25	595,768
03 Jul 13	125.55000 -1.45	126.35	124.15	125.95	665,118
02 Jul 13	127.00000 -1.20	128.40	126.55	128.40	387,422
01 Jul 13	128.20000 +1.95	128.80	126.15	126.60	498,197
28 Jun 13	126.25000 -0.20	127.05	125.60	126.70	649,646
27 Jun 13	126.45000 +1.00	127.75	124.75	124.95	518,291
26 Jun 13	125.45000 +2.75	125.80	122.10	122.35	653,382
25 Jun 13	122.70000 +1.70	123.20	120.75	122.80	554,087
24 Jun 13	121.00000 -1.50	122.90	120.15	122.25	766,506
21 Jun 13	122.50000 -1.20	125.85	122.50	125.50	981,270
20 Jun 13	123.70000 -3.90	125.30	123.65	124.35	822,818
19 Jun 13	127.60000 -0.50	128.50	126.35	128.00	411,894
18 Jun 13	128.10001 -0.45	128.65	127.10	127.95	441,434
17 Jun 13	128.55000 +3.25	129.00	125.50	125.50	616,773
14 Jun 13	125.30000 +0.75	126.50	123.80	125.40	393,025
13 Jun 13	124.55000 -1.10	124.85	122.60	123.90	559,372
12 Jun 13	125.65000 -0.10	127.20	125.45	125.80	460,627
11 Jun 13	125.75000 -1.40	126.75	124.15	126.40	544,013
10 Jun 13	127.15000 +0.15	128.00	126.30	126.55	380,896
07 Jun 13	127.00000 +2.05	127.25	123.60	125.10	610,108
06 Jun 13	124.95000 -0.70	127.60	124.85	125.10	573,652
05 Jun 13	125.65000 -3.65	129.00	125.65	128.65	772,726
04 Jun 13	129.30000 +0.90	130.95	128.80	129.35	406,026
03 Jun 13	128.39999 -1.95	131.25	127.85	130.35	732,720
31 May 13	130.35001 -3.25	133.95	130.35	133.95	738,640
30 May 13	133.60001 +1.05	134.25	131.60	132.55	353,205
29 May 13	132.55000 -3.55	135.95	132.40	135.00	506,783
28 May 13	136.10001 +1.65	137.65	134.55	135.10	559,422
27 May 13	134.45000 +1.50	134.60	133.50	133.70	280,767
24 May 13	132.95000 -0.80	134.70	131.80	134.15	660,565
23 May 13	133.75000 -2.55	134.90	133.35	134.00	692,064
22 May 13	136.30000 -0.30	137.50	134.50	136.55	546,979
21 May 13	136.60001 +1.25	136.60	134.70	135.35	480,841
20 May 13	135.35001 +0.35	135.35	133.75	135.35	385,569
17 May 13	135.00000 -1.65	136.00	133.60	135.50	1,317,370
16 May 13	136.64999 +0.75	137.10	135.60	135.75	581,979
15 May 13	135.89999 -0.10	136.00	134.55	135.55	449,679
14 May 13	136.00000 +1.85	136.00	134.65	134.65	658,050
13 May 13	134.14999 +0.10	135.10	133.80	133.80	489,556
10 May 13	134.05000 +0.55	134.75	132.95	133.60	531,331
09 May 13	133.50000 -0.10	134.10	133.10	133.85	342,965
08 May 13	133.60001 +1.50	133.85	132.05	132.80	403,886
07 May 13	132.10001 -3.90	134.75	130.80	134.70	881,741
06 May 13	136.00000 +0.40	136.60	135.05	135.70	376,195
03 May 13	135.60001 -0.45	136.65	133.90	136.35	948,830
02 May 13	136.05000 +0.65	137.85	135.35	135.60	753,913
30 Apr 13	135.39999 +1.20	136.05	134.55	135.35	831,136
29 Apr 13	134.20000 +3.75	134.40	131.70	131.75	745,285
26 Apr 13	130.45000 -0.55	131.50	128.80	130.30	467,070
25 Apr 13	131.00000 -1.85	133.60	130.25	132.95	739,499
24 Apr 13	132.85001 +2.05	133.35	128.90	130.30	854,373
23 Apr 13	130.80000 +5.50	130.80	125.35	125.90	1,033,731
22 Apr 13	125.30000 -1.10	127.00	124.00	127.00	537,489
19 Apr 13	126.40000 +5.25	126.75	123.65	124.55	1,115,544
18 Apr 13	121.15000 +0.25	122.65	120.30	121.15	654,675
17 Apr 13	120.90000 -0.75	122.70	120.45	122.05	859,819
16 Apr 13	121.65000 -1.65	123.30	121.40	122.20	500,637
15 Apr 13	123.30000 -0.15	123.75	121.65	122.85	418,869
12 Apr 13	123.45000 -0.95	124.90	122.85	123.60	510,255
11 Apr 13	124.40000 +0.55	125.10	123.15	123.15	436,540
10 Apr 13	123.85000 +2.30	124.35	121.60	122.30	576,401
09 Apr 13	121.55000 -2.40	125.10	120.90	124.40	607,575
08 Apr 13	123.95000 +2.40	125.80	121.90	122.20	600,302
05 Apr 13	121.55000 -2.55	123.95	120.95	123.85	874,699
04 Apr 13	124.10000 -3.20	127.75	124.10	127.75	793,147
03 Apr 13	127.30000 +0.05	130.00	127.00	127.15	1,198,919
02 Apr 13	127.25000 +3.55	127.55	123.00	123.00	1,034,648
28 Mar 13	123.70000 +3.05	124.40	121.20	121.25	950,521
27 Mar 13	120.65000 -0.60	121.60	118.95	121.05	732,862
26 Mar 13	121.25000 -0.70	122.25	120.55	121.55	655,101
25 Mar 13	121.95000 +1.65	123.70	121.45	121.55	926,968
22 Mar 13	120.30000 -0.05	121.00	119.20	119.80	528,635
21 Mar 13	120.35000 -2.85	122.85	119.25	122.75	780,882
20 Mar 13	123.20000 +2.90	123.20	120.35	120.65	843,761
19 Mar 13	120.30000 -1.45	121.95	120.10	121.50	804,854
18 Mar 13	121.75000 +1.45	121.75	118.10	118.50	667,200
15 Mar 13	120.30000 -0.10	121.40	119.30	120.45	1,426,149
14 Mar 13	120.40000 +0.45	120.85	119.40	120.85	672,255
13 Mar 13	119.95000 +1.10	120.75	118.50	118.50	579,946
12 Mar 13	118.85000 -0.20	119.05	117.95	118.60	403,845
11 Mar 13	119.05000 -0.05	119.40	118.35	118.70	424,184
08 Mar 13	119.10000 +0.65	119.50	118.30	118.70	623,796
07 Mar 13	118.45000 +2.75	118.45	115.50	115.55	721,252
06 Mar 13	115.70000 -0.10	116.55	115.40	115.80	559,968
05 Mar 13	115.80000 +1.10	116.10	115.10	115.45	837,171
04 Mar 13	114.70000 -0.50	115.20	113.60	114.20	489,506
01 Mar 13	115.20000 +0.65	115.35	113.90	114.50	522,751
28 Feb 13	114.55000 +1.10	114.55	113.40	113.70	619,212
27 Feb 13	113.45000 +1.50	114.00	111.55	112.30	651,522
26 Feb 13	111.95000 -2.75	113.60	111.45	112.30	886,552
25 Feb 13	114.70000 +2.10	115.90	112.25	112.60	984,360
22 Feb 13	112.60000 +2.85	112.60	109.95	110.00	518,423
21 Feb 13	109.75000 -2.05	110.70	109.20	110.25	699,336
20 Feb 13	111.80000 +0.10	112.90	111.50	111.85	490,521
19 Feb 13	111.70000 +1.65	112.00	109.25	109.50	547,260
18 Feb 13	110.05000 -0.45	110.45	109.35	110.00	412,232
15 Feb 13	110.50000 -0.60	111.95	110.35	110.85	533,995
14 Feb 13	111.10000 -1.40	112.95	111.10	112.30	543,829
13 Feb 13	112.50000 +0.45	113.00	109.95	110.00	537,499
12 Feb 13	112.05000 +4.10	114.00	109.80	110.00	1,203,714
11 Feb 13	107.95000 -0.65	110.00	107.75	109.95	588,958
08 Feb 13	108.60000 +0.50	109.05	107.70	108.10	697,934
07 Feb 13	108.10000 -1.30	109.75	107.55	108.05	591,186
06 Feb 13	109.40000 -1.60	111.10	108.95	111.00	554,605
05 Feb 13	111.00000 +2.40	111.10	108.40	108.50	655,908
04 Feb 13	108.60000 -3.30	112.00	108.60	112.00	696,468
01 Feb 13	111.90000 +2.50	112.00	109.70	109.70	645,477
31 Jan 13	109.40000 -4.15	113.40	109.40	113.05	1,039,189
30 Jan 13	113.55000 +0.40	114.50	112.45	113.15	546,383
29 Jan 13	113.15000 +1.65	113.15	110.60	111.40	442,020
28 Jan 13	111.50000 +0.40	111.90	110.85	111.00	436,671
25 Jan 13	111.10000 +0.85	111.85	110.00	110.00	451,234
24 Jan 13	110.25000 +0.60	110.75	109.25	109.65	392,851
23 Jan 13	109.65000 +1.15	110.00	108.45	108.90	413,947
22 Jan 13	108.50000 -1.05	109.60	108.50	109.30	422,234
21 Jan 13	109.55000 +1.25	109.70	108.10	108.70	305,743
18 Jan 13	108.30000 +0.05	110.15	108.00	109.00	619,246
17 Jan 13	108.25000 +1.60	108.85	106.40	106.65	533,720
16 Jan 13	106.65000 +0.65	107.40	105.80	105.85	425,943
15 Jan 13	106.00000 +1.05	106.30	104.95	105.10	482,192
14 Jan 13	104.95000 +1.20	105.35	103.85	104.35	302,420
11 Jan 13	103.75000 -0.45	104.60	103.70	104.00	452,964
10 Jan 13	104.20000 -1.05	105.25	104.00	105.10	450,257
09 Jan 13	105.25000 +0.75	105.55	104.65	105.05	467,242
08 Jan 13	104.50000 +0.30	105.00	103.65	103.90	306,864
07 Jan 13	104.20000 -1.45	105.35	103.75	105.25	504,076
04 Jan 13	105.65000 +0.25	105.65	104.55	105.10	408,067
03 Jan 13	105.40000 -2.10	107.50	105.25	107.50	464,918
02 Jan 13	107.50000 +2.60	107.50	105.35	105.50	655,291
31 Dec 12	104.90000 +0.10	105.95	104.20	104.55	198,847
28 Dec 12	104.80000 -0.85	106.20	104.70	105.80	287,532
27 Dec 12	105.65000 +0.15	105.75	104.80	105.00	329,838
24 Dec 12	105.50000 -0.15	106.10	104.85	105.70	152,130
21 Dec 12	105.65000 +0.65	105.70	104.20	104.70	1,095,102
20 Dec 12	105.00000 +0.05	105.30	104.20	104.85	555,045
19 Dec 12	104.95000 +1.70	105.10	103.85	104.30	490,458
18 Dec 12	103.25000 -0.35	104.25	103.20	104.00	537,869
17 Dec 12	103.60000 -0.30	104.50	103.30	103.70	426,810
14 Dec 12	103.90000 -0.10	104.80	103.70	104.50	560,225
13 Dec 12	104.00000 -1.00	105.50	104.00	105.35	496,713
12 Dec 12	105.00000 -1.40	106.40	105.00	106.15	594,707
11 Dec 12	106.40000 +0.90	106.40	105.15	105.50	492,176
10 Dec 12	105.50000 +0.45	105.50	104.20	104.60	391,089
07 Dec 12	105.05000 +0.05	105.65	104.75	105.05	420,968
06 Dec 12	105.00000 +0.40	105.95	104.65	105.00	584,743
05 Dec 12	104.60000 -0.40	105.20	104.40	105.05	403,205
04 Dec 12	105.00000 +0.45	105.35	104.45	104.55	419,426
03 Dec 12	104.55000 +0.20	105.25	104.30	104.90	531,868
30 Nov 12	104.35000 -1.15	105.85	104.35	105.50	549,826
29 Nov 12	105.50000 +0.75	105.50	104.65	104.85	423,140
28 Nov 12	104.75000 +0.30	105.00	103.90	103.90	358,913
27 Nov 12	104.45000 +0.30	105.00	103.90	104.70	494,661
26 Nov 12	104.15000 -0.25	104.55	103.00	103.90	357,820
23 Nov 12	104.40000 +1.10	104.40	102.60	103.00	400,631
22 Nov 12	103.30000 +0.35	103.30	102.65	103.05	390,750
21 Nov 12	102.95000 +0.45	103.20	101.55	102.00	480,300
20 Nov 12	102.50000 +0.95	102.50	100.15	100.15	507,268
19 Nov 12	101.55000 +2.93	101.60	99.06	99.43	668,439
16 Nov 12	98.62000 -0.35	100.05	98.50	98.80	815,962
15 Nov 12	98.97000 -0.30	99.21	98.40	98.61	487,364
14 Nov 12	99.27000 -0.53	100.10	99.01	99.54	497,441
13 Nov 12	99.80000 +0.80	100.10	98.15	98.99	591,988
12 Nov 12	99.00000 +0.40	99.39	98.62	98.97	503,380
09 Nov 12	98.60000 +2.40	98.82	96.41	96.63	910,411
08 Nov 12	96.20000 +0.20	97.38	95.91	96.09	619,588
07 Nov 12	96.00000 -2.16	98.38	95.80	96.31	1,208,363
06 Nov 12	98.16000 -0.40	98.98	97.50	98.90	629,348
05 Nov 12	98.56000 -1.89	100.00	98.17	99.80	562,637
02 Nov 12	100.45000 +1.22	100.60	99.04	99.61	526,651
01 Nov 12	99.23000 +0.96	99.26	98.19	98.51	545,667
31 Oct 12	98.27000 -0.11	99.16	98.19	98.49	554,730
30 Oct 12	98.38000 +1.06	98.76	97.45	97.45	356,472
29 Oct 12	97.32000 -0.53	97.76	96.76	97.75	544,310
26 Oct 12	97.85000 +1.05	98.05	96.00	96.36	540,230
25 Oct 12	96.80000 -0.20	98.18	96.70	97.00	460,071
24 Oct 12	97.00000 +0.26	97.28	95.87	97.10	421,555
23 Oct 12	96.74000 -2.65	99.23	96.47	98.96	896,920
22 Oct 12	99.39000 -1.66	101.00	98.96	100.80	630,536
19 Oct 12	101.05000 +0.25	101.40	100.00	100.40	940,931
18 Oct 12	100.80000 -0.80	101.15	99.60	101.15	808,278
17 Oct 12	101.60000 +1.00	101.85	100.70	100.80	986,488
16 Oct 12	100.60000 +2.30	100.80	98.06	98.73	994,241
15 Oct 12	98.30000 +1.81	98.45	96.15	96.30	646,807
12 Oct 12	96.49000 -0.31	97.23	95.88	96.63	569,714
11 Oct 12	96.80000 +1.80	96.97	94.55	94.78	680,900
10 Oct 12	95.00000 -0.74	95.80	95.00	95.52	602,375
09 Oct 12	95.74000 -1.36	97.75	95.25	97.53	726,293
08 Oct 12	97.10000 -0.83	97.47	96.70	97.28	533,922
05 Oct 12	97.93000 +0.86	98.00	96.80	97.29	690,431
04 Oct 12	97.07000 +0.08	97.63	96.64	97.00	500,649
03 Oct 12	96.99000 -0.82	97.76	96.70	97.76	764,811
02 Oct 12	97.81000 -0.62	98.37	97.58	98.00	490,067
01 Oct 12	98.43000 +2.17	98.51	96.00	96.10	711,923
28 Sep 12	96.26000 -2.01	98.76	96.17	98.76	858,289
27 Sep 12	98.27000 +1.31	98.69	97.00	97.44	929,107
26 Sep 12	96.96000 -1.20	97.88	96.26	97.80	838,426
25 Sep 12	98.16000 +0.83	98.39	97.00	97.61	701,316
24 Sep 12	97.33000 +0.21	97.33	96.46	97.28	561,270
21 Sep 12	97.12000 +0.01	97.88	96.99	97.74	1,576,378
20 Sep 12	97.11000 -0.19	97.51	96.80	96.99	839,207
19 Sep 12	97.30000 +0.25	97.68	96.75	97.58	841,862
18 Sep 12	97.05000 -0.06	98.42	96.84	97.35	1,059,322
17 Sep 12	97.11000 -0.39	97.88	96.75	97.58	670,298
14 Sep 12	97.50000 -0.15	98.85	96.43	98.60	1,027,985
13 Sep 12	97.65000 +0.65	97.91	96.83	97.35	647,707
12 Sep 12	97.00000 -0.70	98.25	96.37	97.85	787,691
11 Sep 12	97.70000 +0.88	97.73	96.30	97.14	818,438
10 Sep 12	96.82000 -1.29	98.47	96.72	97.91	737,377
07 Sep 12	98.11000 -2.74	101.15	97.57	101.15	1,292,513
06 Sep 12	100.85000 +1.11	101.05	98.14	98.26	1,217,490
05 Sep 12	99.74000 +0.74	100.35	98.60	98.71	757,532
04 Sep 12	99.00000 -0.73	100.00	98.60	100.00	675,644
03 Sep 12	99.73000 +1.99	99.73	97.50	97.86	695,563
31 Aug 12	97.74000 +2.02	97.86	95.54	96.34	1,121,841
30 Aug 12	95.72000 -0.86	96.49	95.63	95.80	1,033,156
29 Aug 12	96.58000 -4.42	98.40	95.80	98.04	1,542,292
28 Aug 12	101.00000 -0.15	101.35	99.91	100.00	411,624
27 Aug 12	101.15000 +1.00	101.15	99.55	100.00	444,154
24 Aug 12	100.15000 +0.70	100.70	99.03	99.70	555,118
23 Aug 12	99.45000 -0.34	100.70	99.05	99.79	538,417
22 Aug 12	99.79000 -2.11	101.60	99.76	101.10	594,428
21 Aug 12	101.90000 +0.60	102.40	101.15	101.15	456,482
20 Aug 12	101.30000 +0.60	101.50	100.35	100.85	394,719
17 Aug 12	100.70000 -0.15	101.45	99.99	101.40	608,793
16 Aug 12	100.85000 -0.05	101.30	99.88	101.30	353,437
15 Aug 12	100.90000 -0.05	101.30	100.10	100.45	277,611
14 Aug 12	100.95000 +0.45	101.35	100.25	101.00	428,174
13 Aug 12	100.50000 -0.05	101.05	99.99	100.35	301,888
10 Aug 12	100.55000 -1.95	102.45	100.25	102.10	568,427
09 Aug 12	102.50000 +2.00	102.50	100.70	101.05	470,237
08 Aug 12	100.50000 -1.00	102.00	100.40	101.00	607,941
07 Aug 12	101.50000 -0.10	102.15	100.70	101.30	772,830
06 Aug 12	101.60000 +0.85	101.80	99.56	100.40	598,891
03 Aug 12	100.75000 +2.75	100.75	97.63	97.70	795,979
02 Aug 12	98.00000 -0.62	100.00	97.28	98.79	1,063,262
01 Aug 12	98.62000 +1.00	98.96	97.48	97.93	532,982
31 Jul 12	97.62000 -1.28	99.45	97.62	99.25	943,244
30 Jul 12	98.90000 -0.64	99.80	98.17	99.25	985,433
27 Jul 12	99.54000 +2.23	99.54	96.26	97.40	1,309,896
26 Jul 12	97.31000 +4.08	97.31	92.79	93.46	1,231,897
25 Jul 12	93.23000 -0.29	94.18	92.38	93.31	615,493
24 Jul 12	93.52000 -0.60	95.21	93.43	94.24	508,762
23 Jul 12	94.12000 -2.01	95.98	93.72	95.26	781,355
20 Jul 12	96.13000 -0.81	97.19	95.97	96.59	1,013,738
19 Jul 12	96.94000 +1.12	97.14	95.80	95.82	706,255
18 Jul 12	95.82000 +1.97	95.92	93.88	93.88	942,949
17 Jul 12	93.85000 +1.76	94.52	92.80	92.84	887,203
16 Jul 12	92.09000 +0.42	92.39	91.10	91.50	412,640
13 Jul 12	91.67000 +1.25	91.82	90.43	90.91	605,784
12 Jul 12	90.42000 -1.24	91.37	89.80	90.81	1,038,808
11 Jul 12	91.66000 -1.78	93.22	91.59	92.97	622,649
10 Jul 12	93.44000 +1.65	93.80	91.42	92.00	826,708
09 Jul 12	91.79000 -0.68	92.72	91.47	92.46	541,655
06 Jul 12	92.47000 -0.87	93.64	92.27	93.18	1,025,485
05 Jul 12	93.34000 -0.19	94.14	92.52	93.70	755,090
04 Jul 12	93.53000 -0.51	94.49	92.94	93.90	551,539
03 Jul 12	94.04000 +1.27	94.04	92.67	92.70	834,597
02 Jul 12	92.77000 +0.53	92.77	91.77	92.20	787,936
29 Jun 12	92.24000 +3.43	92.24	89.51	90.01	1,217,000
28 Jun 12	88.81000 -0.69	89.45	88.26	89.30	591,673
27 Jun 12	89.50000 +1.49	89.50	87.87	88.07	687,248
26 Jun 12	88.01000 +0.46	88.28	86.80	87.62	665,462
25 Jun 12	87.55000 -1.34	89.00	87.18	89.00	680,792
22 Jun 12	88.89000 -1.18	89.99	88.51	89.99	706,592
21 Jun 12	90.07000 +0.39	90.69	88.50	89.50	866,867
20 Jun 12	89.68000 -1.74	91.84	88.73	91.80	1,061,796
19 Jun 12	91.42000 +0.09	91.52	89.38	91.00	1,000,175
18 Jun 12	91.33000 +0.29	92.21	91.00	91.98	739,452
15 Jun 12	91.04000 -1.18	92.64	90.33	92.37	1,757,934
14 Jun 12	92.22000 -0.48	92.80	91.87	92.50	687,060
13 Jun 12	92.70000 +0.29	93.18	92.26	92.50	742,797
12 Jun 12	92.41000 -0.01	93.27	91.20	92.46	749,316
11 Jun 12	92.42000 +1.09	92.74	91.82	92.00	914,143
08 Jun 12	91.33000 +0.67	91.66	90.39	90.42	647,513
07 Jun 12	90.66000 +0.90	91.66	90.47	90.85	892,805
06 Jun 12	89.76000 +1.40	90.21	88.63	89.12	1,009,621
05 Jun 12	88.36000 +0.23	88.92	88.05	88.55	422,511
04 Jun 12	88.13000 -0.36	88.99	87.73	87.99	588,226
01 Jun 12	88.49000 -2.43	91.99	87.63	91.58	1,449,452
31 May 12	90.92000 +0.10	91.60	89.98	90.91	926,866
30 May 12	90.82000 -1.62	92.45	90.36	91.69	939,487
29 May 12	92.44000 +1.73	92.68	90.69	90.69	608,744
28 May 12	90.71000 -0.36	91.90	90.30	90.80	313,442
25 May 12	91.07000 +0.90	91.32	89.26	90.42	713,112
24 May 12	90.17000 +0.66	90.49	88.85	90.42	773,999
23 May 12	89.51000 -1.88	90.68	89.25	90.55	902,152
22 May 12	91.39000 -0.55	93.00	90.64	92.36	973,859
21 May 12	91.94000 +0.34	92.56	90.88	91.38	657,508
18 May 12	91.60000 -1.00	92.58	90.84	92.14	1,103,870
17 May 12	92.60000 +0.05	93.03	92.15	92.49	617,048
16 May 12	92.55000 +0.00	92.85	91.93	92.50	1,068,542
15 May 12	92.55000 +1.52	92.59	91.26	91.50	989,602
14 May 12	91.03000 -0.72	91.47	89.89	90.88	886,096
11 May 12	91.75000 +2.13	91.89	89.21	89.58	818,770
10 May 12	89.62000 -1.59	91.90	89.04	91.86	875,388
09 May 12	91.21000 +1.00	91.31	89.94	90.58	740,141
08 May 12	90.21000 -2.86	92.59	90.04	92.59	855,133
07 May 12	93.07000 +2.04	93.37	89.89	90.01	922,330
04 May 12	91.03000 -1.81	93.21	90.92	92.43	920,583
03 May 12	92.84000 +0.26	93.98	92.15	92.21	989,713
02 May 12	92.58000 +1.69	92.94	91.31	91.85	1,065,946
30 Apr 12	90.89000 -0.76	92.00	90.89	92.00	2,165,135
27 Apr 12	91.65000 -1.68	91.69	90.05	91.05	2,924,257
26 Apr 12	93.33000 +0.23	93.66	92.30	92.85	1,502,488
25 Apr 12	93.10000 +1.35	93.30	91.92	92.25	1,106,666
24 Apr 12	91.75000 +2.13	92.00	89.29	90.38	911,003
23 Apr 12	89.62000 -2.30	91.23	89.06	91.23	972,047
20 Apr 12	91.92000 +0.18	92.27	90.27	91.76	1,321,315
19 Apr 12	91.74000 -2.02	94.30	91.64	94.15	1,429,038
18 Apr 12	93.76000 +0.08	94.13	93.18	93.23	986,497
17 Apr 12	93.68000 +0.96	93.68	92.33	92.70	1,159,566
16 Apr 12	92.72000 +0.58	93.24	92.29	92.50	1,183,237
13 Apr 12	92.14000 +1.05	94.80	91.34	94.74	2,213,419
12 Apr 12	91.09000 +0.67	91.14	89.71	90.30	787,640
11 Apr 12	90.42000 +0.70	90.86	88.82	89.80	926,800
10 Apr 12	89.72000 -1.68	90.89	89.60	90.54	877,860
05 Apr 12	91.40000 +0.21	91.84	90.79	91.44	873,932
04 Apr 12	91.19000 -1.51	92.63	90.96	92.00	1,190,743
03 Apr 12	92.70000 -0.29	92.97	92.35	92.92	951,978
02 Apr 12	92.99000 +0.50	93.00	91.25	92.50	1,107,174
30 Mar 12	92.49000 +2.56	92.53	89.92	90.06	1,361,071
29 Mar 12	89.93000 +0.85	90.21	89.01	89.28	1,352,488
28 Mar 12	89.08000 -0.29	90.19	89.05	89.16	883,140
27 Mar 12	89.37000 +0.14	89.69	88.95	89.25	637,685
26 Mar 12	89.23000 +0.74	89.37	88.43	88.63	768,481
23 Mar 12	88.49000 -0.42	89.00	87.66	88.99	593,894
22 Mar 12	88.91000 -0.06	89.05	88.15	88.61	637,466
21 Mar 12	88.97000 +0.48	89.33	88.60	88.88	810,055
20 Mar 12	88.49000 -0.53	88.98	87.92	88.81	486,077
19 Mar 12	89.02000 -0.18	89.47	88.62	89.04	682,733
16 Mar 12	89.20000 -0.20	89.95	89.20	89.50	1,203,603
15 Mar 12	89.40000 -0.17	89.82	88.78	89.50	979,774
14 Mar 12	89.57000 -0.43	90.00	89.35	90.00	826,754
13 Mar 12	90.00000 +0.77	90.00	88.98	89.36	823,154
12 Mar 12	89.23000 +0.74	89.29	88.58	88.98	718,192
09 Mar 12	88.49000 -0.39	89.00	88.29	88.80	671,803
08 Mar 12	88.88000 +2.11	88.88	86.60	86.86	1,062,430
07 Mar 12	86.77000 +0.92	87.14	85.91	86.04	674,069
06 Mar 12	85.85000 -2.63	88.30	85.85	88.29	992,657
05 Mar 12	88.48000 +0.80	88.57	87.34	87.50	968,767
02 Mar 12	87.68000 +0.19	87.78	87.11	87.12	720,858
01 Mar 12	87.49000 +1.88	87.49	85.27	85.62	1,142,041
29 Feb 12	85.61000 -0.03	86.11	85.41	85.89	658,088
28 Feb 12	85.64000 +0.20	86.00	85.15	85.65	658,276
27 Feb 12	85.44000 +0.44	85.65	84.53	84.68	740,149
24 Feb 12	85.00000 -0.85	85.99	84.39	85.80	805,149
23 Feb 12	85.85000 +0.79	86.04	85.00	85.18	854,597
22 Feb 12	85.06000 -0.13	85.23	84.46	85.00	496,696
21 Feb 12	85.19000 -0.40	85.45	84.21	85.12	742,402
20 Feb 12	85.59000 -0.16	85.99	85.14	85.95	573,836
17 Feb 12	85.75000 +0.37	86.12	85.32	85.60	850,617
16 Feb 12	85.38000 -0.02	85.50	84.52	85.00	797,988
15 Feb 12	85.40000 +0.67	86.00	84.89	85.70	1,369,006
14 Feb 12	84.73000 +3.08	85.19	82.80	83.00	2,684,184
13 Feb 12	81.65000 +0.27	81.94	80.93	81.63	558,072
10 Feb 12	81.38000 -0.84	81.88	81.00	81.72	796,133
09 Feb 12	82.22000 +0.62	82.76	81.52	81.73	640,602
08 Feb 12	81.60000 -0.65	82.97	81.49	82.60	753,185
07 Feb 12	82.25000 +0.57	82.52	81.14	81.94	854,766
06 Feb 12	81.68000 -0.38	81.95	81.15	81.71	590,822
03 Feb 12	82.06000 -0.49	82.25	81.05	82.23	1,283,910
02 Feb 12	82.55000 -0.15	83.32	82.43	82.98	610,475
01 Feb 12	82.70000 +1.39	82.74	81.62	81.73	1,018,658
31 Jan 12	81.31000 -0.13	81.93	81.11	81.82	698,274
30 Jan 12	81.44000 +0.32	81.75	80.87	80.91	834,430
27 Jan 12	81.12000 -0.98	82.89	81.12	81.84	853,143
26 Jan 12	82.10000 +1.49	82.50	80.85	81.01	810,875
25 Jan 12	80.61000 -0.21	81.28	80.17	81.04	542,286
24 Jan 12	80.82000 +0.12	81.00	79.99	80.45	658,221
23 Jan 12	80.70000 -0.36	81.23	80.05	81.04	618,339
20 Jan 12	81.06000 -1.29	81.74	80.19	81.30	1,099,495
19 Jan 12	82.35000 +0.57	82.50	81.44	82.14	731,219
18 Jan 12	81.78000 +0.18	82.75	81.28	81.76	769,466
17 Jan 12	81.60000 +1.04	81.65	80.44	81.34	725,843
16 Jan 12	80.56000 +0.55	80.62	79.22	79.79	563,554
13 Jan 12	80.01000 -0.95	81.77	79.50	81.27	699,974
12 Jan 12	80.96000 -0.72	82.20	80.53	81.81	644,870
11 Jan 12	81.68000 -1.27	82.80	80.94	82.40	938,943
10 Jan 12	82.95000 +1.33	83.47	81.98	82.00	961,519
09 Jan 12	81.62000 +0.44	82.20	80.99	81.35	452,429
06 Jan 12	81.18000 -0.24	82.79	80.93	81.65	707,651
05 Jan 12	81.42000 +0.09	81.91	81.15	81.27	555,761
04 Jan 12	81.33000 -0.79	82.23	81.11	82.08	510,815
03 Jan 12	82.12000 +0.32	82.17	80.89	81.03	661,796
02 Jan 12	81.80000 +1.10	81.80	80.47	80.47	522,626
30 Dec 11	80.70000 +0.40	80.96	79.85	80.53	413,873
29 Dec 11	80.30000 +0.68	80.30	79.07	79.84	386,045
28 Dec 11	79.62000 -0.10	80.46	79.62	79.88	362,778
27 Dec 11	79.72000 +0.04	80.53	79.47	79.97	189,448
23 Dec 11	79.68000 +1.20	80.00	79.08	79.08	312,904
22 Dec 11	78.48000 -0.11	79.45	78.16	78.75	444,781
21 Dec 11	78.59000 +0.11	80.22	78.19	78.93	666,915
20 Dec 11	78.48000 +0.77	78.48	76.90	77.75	721,602
19 Dec 11	77.71000 +0.49	78.56	76.83	76.83	567,922
16 Dec 11	77.22000 -0.94	78.89	77.22	78.40	1,243,307
15 Dec 11	78.16000 +1.43	78.38	76.81	77.07	794,010
14 Dec 11	76.73000 -2.00	78.76	76.73	78.51	953,198
13 Dec 11	78.73000 -0.19	79.53	78.35	79.00	598,693
12 Dec 11	78.92000 -1.48	80.47	78.92	79.99	543,785
09 Dec 11	80.40000 +1.92	80.40	78.00	78.14	791,433
08 Dec 11	78.48000 -1.10	80.61	78.48	80.00	703,156
07 Dec 11	79.58000 +0.37	80.55	78.45	80.07	673,406
06 Dec 11	79.21000 -0.32	80.64	79.01	79.02	645,396
05 Dec 11	79.53000 +0.57	80.30	78.72	79.70	694,946
02 Dec 11	78.96000 -0.24	80.56	78.65	79.96	792,968
01 Dec 11	79.20000 -1.12	80.72	79.20	80.04	995,640
30 Nov 11	80.32000 +3.04	80.32	76.67	77.00	1,547,405
29 Nov 11	77.28000 -0.08	78.09	76.80	77.02	745,892
28 Nov 11	77.36000 +2.33	77.36	75.32	75.68	986,775
25 Nov 11	75.03000 +0.05	75.53	74.15	74.92	696,257
24 Nov 11	74.98000 -0.19	75.80	74.78	75.41	1,106,930
23 Nov 11	75.17000 -1.25	76.63	75.17	75.80	921,163
22 Nov 11	76.42000 +0.39	77.27	76.03	76.41	635,001
21 Nov 11	76.03000 -0.95	76.75	75.35	76.60	975,959
18 Nov 11	76.98000 -0.35	77.72	76.52	76.88	674,992
17 Nov 11	77.33000 -0.42	78.30	76.58	77.70	755,305
16 Nov 11	77.75000 +0.19	78.62	76.77	77.38	637,078
15 Nov 11	77.56000 -0.63	78.36	77.08	77.77	727,081
14 Nov 11	78.19000 -0.31	78.86	77.51	78.77	606,969
11 Nov 11	78.50000 +0.93	79.17	77.27	77.63	514,529
10 Nov 11	77.57000 +0.14	78.39	76.12	76.14	707,944
09 Nov 11	77.43000 -0.61	78.80	76.42	78.39	1,081,591
08 Nov 11	78.04000 +0.63	79.38	75.80	75.87	1,090,641
07 Nov 11	77.41000 -0.42	77.75	76.44	77.31	856,643
04 Nov 11	77.83000 -1.55	79.71	77.78	79.64	974,536
03 Nov 11	79.38000 +1.96	79.71	75.72	76.45	1,383,713
02 Nov 11	77.42000 -0.36	78.74	76.81	78.70	862,752
01 Nov 11	77.78000 -2.03	79.03	77.61	78.74	1,259,272
31 Oct 11	79.81000 -0.50	80.64	78.94	79.74	853,682
28 Oct 11	80.31000 -0.15	81.84	80.20	80.75	816,154
27 Oct 11	80.46000 +1.91	80.49	78.87	80.30	1,372,546
26 Oct 11	78.55000 -0.35	79.42	77.83	79.06	675,282
25 Oct 11	78.90000 -0.87	79.93	78.29	79.48	705,380
24 Oct 11	79.77000 +0.27	79.97	79.10	79.79	662,591
21 Oct 11	79.50000 +1.03	79.50	78.08	79.04	1,223,074
20 Oct 11	78.47000 -1.14	79.30	78.35	79.19	912,672
19 Oct 11	79.61000 +0.98	80.11	78.78	79.00	867,617
18 Oct 11	78.63000 -0.81	79.44	77.80	79.13	989,947
17 Oct 11	79.44000 +0.94	81.17	78.80	78.90	1,808,070
14 Oct 11	78.50000 +1.11	79.16	77.43	77.66	829,068
13 Oct 11	77.39000 -0.46	78.17	77.20	77.46	862,373
12 Oct 11	77.85000 +0.76	77.92	76.35	76.80	1,134,585
11 Oct 11	77.09000 +0.09	77.41	76.39	76.75	689,643
10 Oct 11	77.00000 +1.15	77.20	76.22	76.50	831,088
07 Oct 11	75.85000 +0.84	76.19	74.03	74.94	1,151,425
06 Oct 11	75.01000 +1.11	75.43	73.83	74.27	1,279,724
05 Oct 11	73.90000 +2.45	73.90	71.82	72.58	1,092,282
04 Oct 11	71.45000 -1.49	72.36	70.73	72.36	971,547
03 Oct 11	72.94000 -0.44	73.09	71.64	72.61	771,410
30 Sep 11	73.38000 -0.19	73.38	71.67	73.20	1,118,435
29 Sep 11	73.57000 -0.90	74.08	72.51	74.02	1,570,745
28 Sep 11	74.47000 -0.11	75.96	74.10	74.32	1,162,927
27 Sep 11	74.58000 +2.41	74.60	72.87	73.74	1,226,720
26 Sep 11	72.17000 +0.95	73.01	70.12	70.40	1,067,550
23 Sep 11	71.22000 -0.06	72.38	68.83	72.15	1,441,293
22 Sep 11	71.28000 -3.03	73.01	70.29	72.92	1,381,076
21 Sep 11	74.31000 -0.60	75.20	73.91	75.00	1,023,099
20 Sep 11	74.91000 +1.93	75.16	72.50	72.62	798,043
19 Sep 11	72.98000 -1.42	73.73	72.27	73.01	777,355
16 Sep 11	74.40000 -0.26	75.19	73.81	75.19	2,052,054
15 Sep 11	74.66000 +2.01	75.16	72.74	73.02	1,587,372
14 Sep 11	72.65000 +0.99	72.65	70.86	71.26	1,217,321
13 Sep 11	71.66000 -0.04	72.45	69.86	72.45	1,261,370
12 Sep 11	71.70000 -1.34	72.33	70.74	71.55	1,918,635
09 Sep 11	73.04000 -0.79	74.49	72.19	73.46	1,617,323
08 Sep 11	73.83000 +1.13	74.16	72.35	72.60	1,184,164
07 Sep 11	72.70000 +0.62	73.44	72.10	73.32	1,730,573
06 Sep 11	72.08000 -0.44	73.95	71.70	73.03	1,407,957
05 Sep 11	72.52000 -1.85	73.97	71.68	73.26	1,662,518
02 Sep 11	74.37000 -1.09	75.53	73.76	74.78	1,743,742
01 Sep 11	75.46000 -0.33	76.17	73.33	75.70	1,867,744
31 Aug 11	75.79000 -1.22	77.26	74.54	75.26	2,297,930
30 Aug 11	77.01000 -1.43	78.25	76.71	77.25	1,093,282
29 Aug 11	78.44000 +1.08	79.10	77.59	78.25	668,856
26 Aug 11	77.36000 -0.13	77.68	75.53	77.11	831,604
25 Aug 11	77.49000 -1.00	79.55	76.50	78.92	952,603
24 Aug 11	78.49000 -1.36	79.72	77.25	79.65	1,564,224
23 Aug 11	79.85000 +0.72	81.24	79.10	80.11	674,642
22 Aug 11	79.13000 +1.10	80.21	77.00	77.19	808,634
19 Aug 11	78.03000 -1.36	79.30	76.32	79.12	1,251,107
18 Aug 11	79.39000 -2.61	81.27	78.19	80.95	1,098,872
17 Aug 11	82.00000 +1.27	82.59	80.05	80.23	965,265
16 Aug 11	80.73000 +1.43	80.78	78.38	78.89	892,663
15 Aug 11	79.30000 +0.25	80.03	79.00	79.75	606,160
12 Aug 11	79.05000 +1.83	79.66	75.05	76.90	1,222,888
11 Aug 11	77.22000 +1.59	77.79	72.90	77.71	2,027,143
10 Aug 11	75.63000 -0.72	78.80	75.55	76.54	2,534,155
09 Aug 11	76.35000 +1.31	76.50	71.00	74.80	2,531,774
08 Aug 11	75.04000 -2.07	78.34	75.04	76.20	1,823,899
05 Aug 11	77.11000 -1.90	79.32	76.69	77.22	2,032,738
04 Aug 11	79.01000 -2.10	82.32	78.76	82.00	1,460,183
03 Aug 11	81.11000 -0.79	82.28	80.81	81.37	1,023,321
02 Aug 11	81.90000 -1.05	83.05	81.81	82.41	920,862
01 Aug 11	82.95000 -1.06	84.95	82.59	84.66	829,351
29 Jul 11	84.01000 -0.29	84.54	83.05	83.72	733,807
28 Jul 11	84.30000 -0.07	84.48	83.32	84.20	534,332
27 Jul 11	84.37000 -1.11	85.41	84.01	85.00	743,655
26 Jul 11	85.48000 +0.61	85.52	84.69	85.04	707,484
25 Jul 11	84.87000 +0.25	85.25	84.00	84.21	546,241
22 Jul 11	84.62000 -0.19	85.34	84.29	85.28	786,812
21 Jul 11	84.81000 +0.75	85.23	83.30	84.50	845,483
20 Jul 11	84.06000 +0.40	84.16	83.33	84.00	744,222
19 Jul 11	83.66000 +0.29	83.81	83.18	83.70	816,550
18 Jul 11	83.37000 -1.01	83.80	82.89	83.49	1,058,733
15 Jul 11	84.38000 -0.40	84.99	83.75	84.64	841,807
14 Jul 11	84.78000 -0.16	85.50	84.27	84.37	870,744
13 Jul 11	84.94000 -2.95	85.41	82.10	83.00	2,556,806
12 Jul 11	87.89000 -0.65	87.90	85.75	87.06	1,326,443
11 Jul 11	88.54000 -1.13	89.72	88.02	88.82	848,719
08 Jul 11	89.67000 -0.55	91.24	89.54	90.34	922,190
07 Jul 11	90.22000 +0.27	90.76	89.56	90.00	1,031,164
06 Jul 11	89.95000 +0.42	90.25	89.33	89.70	909,347
05 Jul 11	89.53000 -0.18	89.95	89.46	89.78	874,089
04 Jul 11	89.71000 +0.12	89.99	89.33	89.33	694,450
01 Jul 11	89.59000 +0.03	89.90	88.69	89.51	848,973
30 Jun 11	89.56000 +0.58	89.56	88.39	89.00	868,475
29 Jun 11	88.98000 +1.23	89.00	87.89	88.14	943,624
28 Jun 11	87.75000 +0.86	88.30	86.89	87.29	1,017,857
27 Jun 11	86.89000 +0.72	87.10	86.05	86.17	655,170
24 Jun 11	86.17000 -0.27	88.00	85.98	87.11	750,530
23 Jun 11	86.44000 -1.47	87.49	85.62	87.49	893,259
22 Jun 11	87.91000 +0.35	87.98	87.14	87.49	713,640
21 Jun 11	87.56000 +1.17	87.67	86.29	86.33	992,759
20 Jun 11	86.39000 +0.53	86.70	84.15	84.17	786,404
17 Jun 11	85.86000 +0.93	86.27	84.00	84.57	1,395,278
16 Jun 11	84.93000 -0.47	85.34	84.20	84.94	1,284,201
15 Jun 11	85.40000 -0.69	86.51	85.31	85.86	879,733
14 Jun 11	86.09000 +1.62	86.36	84.64	84.75	1,054,769
13 Jun 11	84.47000 +0.68	84.77	83.90	84.05	462,889
10 Jun 11	83.79000 -1.62	85.49	83.58	85.00	732,029
09 Jun 11	85.41000 +0.89	85.59	84.25	84.28	561,446
08 Jun 11	84.52000 -0.91	85.22	84.51	85.01	596,269
07 Jun 11	85.43000 -0.32	86.07	85.15	85.94	560,324
06 Jun 11	85.75000 +0.56	85.97	84.74	85.00	672,550
03 Jun 11	85.19000 -0.61	86.09	84.93	85.95	782,814
02 Jun 11	85.80000 -0.87	86.27	85.68	86.00	527,116
01 Jun 11	86.67000 -0.76	87.85	86.54	87.50	687,911
31 May 11	87.43000 +1.46	87.48	86.44	86.50	927,379
30 May 11	85.97000 -0.05	86.45	85.62	85.81	220,607
27 May 11	86.02000 +1.03	86.35	85.47	85.59	596,064
26 May 11	84.99000 -0.56	85.80	84.69	85.52	474,284
25 May 11	85.55000 -0.02	85.68	84.70	85.09	521,438
24 May 11	85.57000 +0.05	86.02	85.28	85.86	758,003
23 May 11	85.52000 -0.59	86.03	85.30	85.43	981,712
20 May 11	86.11000 -0.95	87.41	86.01	87.10	797,641
19 May 11	87.06000 +1.29	87.08	85.57	86.23	920,523
18 May 11	85.77000 +0.84	86.01	85.05	85.40	668,243
17 May 11	84.93000 -0.57	85.45	84.64	85.20	667,726
16 May 11	85.50000 +0.23	85.75	84.82	85.01	733,811
13 May 11	85.27000 -0.34	86.54	85.06	86.06	664,687
12 May 11	85.61000 -0.92	85.81	84.81	85.71	766,200
11 May 11	86.53000 +0.64	86.69	85.70	86.29	696,807
10 May 11	85.89000 +0.18	86.45	85.63	85.98	732,045
09 May 11	85.71000 -0.90	86.74	85.44	86.34	772,094
06 May 11	86.61000 +0.72	86.92	85.51	86.01	803,913
05 May 11	85.89000 +0.10	86.75	85.21	86.21	794,718
04 May 11	85.79000 -0.80	87.43	85.50	86.47	884,742
03 May 11	86.59000 +0.39	86.60	85.52	85.94	653,544
02 May 11	86.20000 +0.59	86.95	85.69	86.39	628,568
29 Apr 11	85.61000 -1.16	86.02	85.12	85.15	669,968
28 Apr 11	86.77000 +0.77	86.83	85.58	86.66	912,943
27 Apr 11	86.00000 +0.34	86.37	85.37	85.46	561,377
26 Apr 11	85.66000 -0.02	85.86	84.77	85.34	743,587
21 Apr 11	85.68000 -0.20	86.10	85.27	86.06	527,546
20 Apr 11	85.88000 +2.68	86.18	85.20	85.25	1,388,378
19 Apr 11	83.20000 +1.43	83.45	82.05	82.10	712,284
18 Apr 11	81.77000 -2.12	84.67	81.56	83.89	1,143,433
15 Apr 11	83.89000 +1.62	84.12	82.27	82.69	1,008,392
14 Apr 11	82.27000 -0.82	83.05	81.71	82.63	752,492
13 Apr 11	83.09000 +0.83	83.50	82.34	82.38	543,676
12 Apr 11	82.26000 -1.30	83.55	82.02	83.07	804,543
11 Apr 11	83.56000 +0.05	83.65	82.63	83.23	456,033
08 Apr 11	83.51000 +0.66	83.73	83.26	83.42	505,953
07 Apr 11	82.85000 -0.37	83.99	82.74	83.30	644,349
06 Apr 11	83.22000 -0.40	84.30	83.17	83.89	584,969
05 Apr 11	83.62000 -0.29	84.16	82.51	83.75	763,812
04 Apr 11	83.91000 +0.51	84.19	83.03	83.24	667,414
01 Apr 11	83.40000 +1.20	83.62	82.53	82.95	741,082
31 Mar 11	82.20000 -0.84	83.26	82.20	83.04	901,832
30 Mar 11	83.04000 +0.81	83.10	82.58	82.74	685,348
29 Mar 11	82.23000 +0.23	82.45	81.24	82.16	565,702
28 Mar 11	82.00000 -0.17	82.27	81.33	81.76	652,725
25 Mar 11	82.17000 +0.85	82.80	81.76	82.50	1,046,167
24 Mar 11	81.32000 +1.16	81.47	79.64	80.21	945,636
23 Mar 11	80.16000 +0.13	80.38	79.19	79.72	702,345
22 Mar 11	80.03000 -0.45	80.78	79.88	80.74	881,399
21 Mar 11	80.48000 +1.97	80.59	79.50	79.99	901,341
18 Mar 11	78.51000 +0.12	79.85	78.30	78.58	1,464,871
17 Mar 11	78.39000 +1.60	78.54	76.65	77.30	1,417,212
16 Mar 11	76.79000 -1.93	79.09	76.64	78.97	1,451,725
15 Mar 11	78.72000 -1.96	79.67	77.38	79.05	1,913,508
14 Mar 11	80.68000 -0.96	81.49	80.40	81.00	899,136
11 Mar 11	81.64000 -0.66	82.07	81.31	81.85	655,470
10 Mar 11	82.30000 -0.17	82.81	81.70	81.81	629,137
09 Mar 11	82.47000 -0.23	83.79	82.38	83.00	831,913
08 Mar 11	82.70000 +0.86	82.80	81.68	82.17	779,709
07 Mar 11	81.84000 -0.84	83.47	81.84	82.78	651,940
04 Mar 11	82.68000 -0.29	84.02	82.51	83.32	735,791
03 Mar 11	82.97000 -0.57	84.18	82.60	84.03	801,629
02 Mar 11	83.54000 -0.06	84.03	82.52	83.32	690,118
01 Mar 11	83.60000 -0.64	85.37	83.24	84.51	802,927
28 Feb 11	84.24000 -0.16	85.15	83.78	84.27	669,060
25 Feb 11	84.40000 +1.33	84.98	82.87	83.50	921,248
24 Feb 11	83.07000 +0.01	83.42	82.14	82.51	636,731
23 Feb 11	83.06000 -0.36	83.98	82.78	83.43	831,248
22 Feb 11	83.42000 -1.29	84.70	82.83	84.50	1,192,702
21 Feb 11	84.71000 -1.16	85.93	84.52	85.90	601,773
18 Feb 11	85.87000 +0.35	85.97	85.16	85.96	772,892
17 Feb 11	85.52000 -0.07	86.00	84.71	85.63	704,073
16 Feb 11	85.59000 -0.52	86.70	85.23	86.64	911,651
15 Feb 11	86.11000 +1.24	86.23	84.68	84.82	931,858
14 Feb 11	84.87000 -0.85	86.47	84.30	86.47	1,307,682
11 Feb 11	85.72000 -3.78	86.08	84.36	84.72	3,487,506
10 Feb 11	89.50000 +1.14	89.50	87.77	88.03	896,311
09 Feb 11	88.36000 -0.59	89.42	88.01	88.40	751,744
08 Feb 11	88.95000 -0.20	89.45	88.20	88.89	891,674
07 Feb 11	89.15000 +0.38	89.30	87.82	89.27	1,121,383
04 Feb 11	88.77000 +0.89	90.00	88.20	88.20	1,602,645
03 Feb 11	87.88000 +0.91	88.00	85.39	87.03	1,351,538
02 Feb 11	86.97000 +0.34	87.40	86.11	86.63	795,544
01 Feb 11	86.63000 +1.83	87.45	85.16	85.35	996,549
31 Jan 11	84.80000 +0.83	85.23	83.12	84.02	941,229
28 Jan 11	83.97000 -0.99	85.62	83.96	84.95	707,834
27 Jan 11	84.96000 -1.47	86.33	84.63	86.13	931,692
26 Jan 11	86.43000 +1.01	86.95	85.63	85.85	898,558
25 Jan 11	85.42000 +0.25	86.30	85.05	85.82	736,331
24 Jan 11	85.17000 +0.45	85.50	84.26	85.06	540,035
21 Jan 11	84.72000 +1.58	85.29	83.35	83.54	1,131,789
20 Jan 11	83.14000 -1.02	84.88	82.81	84.22	1,161,486
19 Jan 11	84.16000 +0.25	85.27	84.16	84.98	1,150,475
18 Jan 11	83.91000 +0.66	84.57	83.37	83.63	760,045
17 Jan 11	83.25000 +0.50	83.50	82.66	82.80	512,440
14 Jan 11	82.75000 -0.52	83.47	82.50	82.97	786,425
13 Jan 11	83.27000 -0.67	84.18	82.31	84.05	1,287,001
12 Jan 11	83.94000 -0.30	84.84	83.52	84.16	822,287
11 Jan 11	84.24000 +1.64	84.40	82.68	83.10	860,883
10 Jan 11	82.60000 -1.10	83.81	82.27	83.70	726,133
07 Jan 11	83.70000 -0.87	85.19	83.70	84.31	625,278
06 Jan 11	84.57000 -0.09	86.16	84.17	84.87	825,148
05 Jan 11	84.66000 -0.38	85.00	84.10	85.00	692,513
04 Jan 11	85.04000 -0.46	86.00	85.01	85.48	649,250
03 Jan 11	85.50000 +2.42	85.50	83.10	83.10	575,140
31 Dec 10	83.08000 -1.22	84.64	83.08	84.64	204,663
30 Dec 10	84.30000 -1.19	85.66	84.01	85.50	351,749
29 Dec 10	85.49000 +0.49	85.75	85.10	85.10	238,219
28 Dec 10	85.00000 -0.15	85.67	85.00	85.67	187,953
27 Dec 10	85.15000 -1.32	86.33	84.70	86.04	313,923
24 Dec 10	86.47000 +0.02	86.92	86.05	86.05	71,783
23 Dec 10	86.45000 +0.38	86.61	85.27	86.03	359,435
22 Dec 10	86.07000 -0.30	86.85	86.07	86.20	442,942
21 Dec 10	86.37000 +0.10	86.67	85.60	86.33	577,062
20 Dec 10	86.27000 +0.54	86.91	85.81	85.86	429,853
17 Dec 10	85.73000 -0.37	86.47	85.32	86.10	1,151,316
16 Dec 10	86.10000 +0.30	86.21	85.18	85.86	617,698
15 Dec 10	85.80000 -0.87	86.68	85.43	86.14	629,059
14 Dec 10	86.67000 +0.27	86.67	85.85	86.39	558,280
13 Dec 10	86.40000 +0.58	86.77	85.82	86.00	862,641
10 Dec 10	85.82000 +0.17	86.67	85.46	85.92	643,301
09 Dec 10	85.65000 -0.02	86.27	85.07	86.08	668,015
08 Dec 10	85.67000 -0.20	86.15	84.74	85.50	666,973
07 Dec 10	85.87000 +1.52	86.93	84.50	84.70	940,566
06 Dec 10	84.35000 +0.12	84.69	83.60	84.19	609,006
03 Dec 10	84.23000 -0.55	86.10	84.01	84.53	686,141
02 Dec 10	84.78000 +2.28	85.03	82.60	82.92	1,220,417
01 Dec 10	82.50000 +0.57	82.64	81.90	81.90	975,023
30 Nov 10	81.93000 -0.12	83.03	81.66	82.00	1,095,616
29 Nov 10	82.05000 -2.61	85.07	82.05	84.88	991,399
26 Nov 10	84.66000 -0.34	84.95	83.50	84.30	504,981
25 Nov 10	85.00000 +0.08	85.10	83.90	84.91	430,994
24 Nov 10	84.92000 +0.81	85.11	84.10	84.16	520,437
23 Nov 10	84.11000 -2.10	85.95	84.11	85.86	847,004
22 Nov 10	86.21000 -1.12	87.91	86.00	87.50	595,867
19 Nov 10	87.33000 +0.14	87.42	86.25	87.22	497,050
18 Nov 10	87.19000 +1.46	87.26	85.71	85.86	734,900
17 Nov 10	85.73000 +0.87	85.73	84.53	84.62	468,179
16 Nov 10	84.86000 -1.08	85.79	84.72	85.62	647,873
15 Nov 10	85.94000 +0.61	86.20	84.52	84.91	452,310
12 Nov 10	85.33000 -0.77	85.96	83.85	84.83	663,258
11 Nov 10	86.10000 +0.21	86.76	85.60	86.00	528,945
10 Nov 10	85.89000 -0.32	86.85	85.60	85.74	625,335
09 Nov 10	86.21000 +0.42	86.69	85.44	85.62	550,993
08 Nov 10	85.79000 -0.31	86.00	85.39	86.00	345,091
05 Nov 10	86.10000 -0.36	86.97	85.87	86.63	411,155
04 Nov 10	86.46000 +1.83	86.63	85.31	85.45	710,169
03 Nov 10	84.63000 -0.84	86.00	84.49	85.48	623,851
02 Nov 10	85.47000 -0.14	86.24	85.23	85.53	544,793
01 Nov 10	85.61000 +1.25	85.82	84.37	84.89	678,345
29 Oct 10	84.36000 -1.20	85.56	84.20	85.29	1,121,550
28 Oct 10	85.56000 +0.31	86.19	85.20	85.24	621,251
27 Oct 10	85.25000 -1.30	87.50	85.17	86.50	1,049,755
26 Oct 10	86.55000 -0.24	87.00	85.64	86.51	711,771
25 Oct 10	86.79000 +1.05	87.58	86.10	86.17	950,585
22 Oct 10	85.74000 -1.69	87.84	85.68	87.00	1,170,337
21 Oct 10	87.43000 +2.49	88.00	84.57	84.62	1,711,783
20 Oct 10	84.94000 +0.34	84.94	84.21	84.40	711,582
19 Oct 10	84.60000 +0.20	84.90	84.12	84.50	917,912
18 Oct 10	84.40000 +0.40	84.46	83.31	83.91	730,189
15 Oct 10	84.00000 +0.42	84.00	82.99	83.95	813,617
14 Oct 10	83.58000 +0.18	84.00	83.35	83.75	734,723
13 Oct 10	83.40000 +1.84	83.80	82.00	82.35	801,590
12 Oct 10	81.56000 -0.10	81.78	80.18	81.44	782,860
11 Oct 10	81.66000 -0.44	82.72	81.54	82.50	568,829
08 Oct 10	82.10000 -0.74	82.99	81.68	82.82	665,217
07 Oct 10	82.84000 -0.51	83.73	82.54	83.42	460,931
06 Oct 10	83.35000 +1.03	83.48	82.39	82.74	700,370
05 Oct 10	82.32000 +2.04	82.90	80.15	80.23	924,587
04 Oct 10	80.28000 -1.07	81.29	80.10	81.28	581,765
01 Oct 10	81.35000 -1.13	82.97	80.91	82.38	856,920
30 Sep 10	82.48000 +0.32	84.00	81.41	81.69	880,000
29 Sep 10	82.16000 -0.01	83.12	81.80	82.63	781,394
28 Sep 10	82.17000 -0.68	83.10	81.47	82.78	874,956
27 Sep 10	82.85000 -1.16	84.13	82.85	84.00	835,993
24 Sep 10	84.01000 +2.01	84.39	82.42	82.50	2,800,592
23 Sep 10	82.00000 -0.49	83.37	81.11	83.04	722,138
22 Sep 10	82.49000 -1.18	84.15	82.35	84.14	759,439
21 Sep 10	83.67000 -1.22	84.89	83.60	84.03	1,051,651
20 Sep 10	84.89000 +2.22	84.89	82.96	82.96	1,285,765
17 Sep 10	82.67000 -0.30	83.82	82.09	83.50	1,609,583
16 Sep 10	82.97000 -0.04	83.18	82.48	83.08	575,340
15 Sep 10	83.01000 -0.45	83.86	82.20	83.53	767,921
14 Sep 10	83.46000 +0.18	83.70	82.81	83.41	652,174
13 Sep 10	83.28000 +0.13	84.00	83.02	83.50	513,933
10 Sep 10	83.15000 +0.28	83.36	82.11	82.11	598,031
09 Sep 10	82.87000 +0.22	83.35	82.06	82.38	686,439
08 Sep 10	82.65000 +1.65	82.99	80.73	81.07	1,142,791
07 Sep 10	81.00000 -0.93	81.81	80.48	81.42	749,341
06 Sep 10	81.93000 -0.04	82.38	81.52	82.30	404,355
03 Sep 10	81.97000 +0.75	83.24	80.93	81.48	1,221,991
02 Sep 10	81.22000 +0.54	81.77	80.08	80.13	1,178,859
01 Sep 10	80.68000 +2.18	80.84	78.53	78.81	1,138,867
31 Aug 10	78.50000 +0.74	78.90	76.40	76.70	1,328,496
30 Aug 10	77.76000 -0.24	78.70	77.43	78.23	427,191
27 Aug 10	78.00000 -0.69	78.81	77.04	77.84	1,998,829
26 Aug 10	78.69000 +2.92	83.38	77.90	79.00	3,272,442
25 Aug 10	75.77000 +0.31	76.95	75.05	75.72	997,006
24 Aug 10	75.46000 -0.76	76.49	75.03	75.73	887,416
23 Aug 10	76.22000 +0.51	77.39	75.52	75.76	815,052
20 Aug 10	75.71000 -1.51	78.13	75.54	77.43	1,320,919
19 Aug 10	77.22000 -1.11	79.24	76.84	78.56	1,207,259
18 Aug 10	78.33000 +0.03	78.96	77.70	77.94	867,899
17 Aug 10	78.30000 +0.20	79.21	77.61	78.21	1,095,462
16 Aug 10	78.10000 -0.30	78.87	77.61	78.69	517,679
13 Aug 10	78.40000 -0.12	79.26	78.18	79.26	742,991
12 Aug 10	78.52000 -0.30	79.31	77.65	78.71	947,185
11 Aug 10	78.82000 -1.60	80.18	78.71	79.98	768,096
10 Aug 10	80.42000 +0.14	80.66	79.44	80.00	631,433
09 Aug 10	80.28000 +1.84	80.36	79.26	79.59	615,624
06 Aug 10	78.44000 -1.73	80.63	77.73	80.41	1,318,775
05 Aug 10	80.17000 -1.07	81.33	79.89	81.05	628,593
04 Aug 10	81.24000 +0.25	81.41	80.08	80.68	577,828
03 Aug 10	80.99000 -0.24	81.37	80.09	80.95	509,887
02 Aug 10	81.23000 +0.71	81.30	80.40	80.91	752,205
30 Jul 10	80.52000 -1.46	81.77	79.53	81.55	1,099,224
29 Jul 10	81.98000 -1.36	84.14	81.87	83.50	723,146
28 Jul 10	83.34000 +0.59	83.37	82.42	82.87	681,810
27 Jul 10	82.75000 -0.69	83.84	82.40	83.63	802,080
26 Jul 10	83.44000 +0.07	83.99	82.35	83.94	630,031
23 Jul 10	83.37000 +0.96	84.29	82.00	82.00	1,028,060
22 Jul 10	82.41000 +0.10	83.09	81.13	81.58	1,131,692
21 Jul 10	82.31000 +0.76	83.39	82.13	82.48	788,961
20 Jul 10	81.55000 -0.58	82.85	80.30	82.73	867,493
19 Jul 10	82.13000 -0.39	83.50	81.41	82.50	816,050
16 Jul 10	82.52000 -1.38	84.57	82.23	83.90	1,321,372
15 Jul 10	83.90000 +0.73	85.00	82.75	83.46	1,363,125
14 Jul 10	83.17000 +0.41	83.83	82.18	82.95	885,723
13 Jul 10	82.76000 +0.67	83.45	80.50	81.99	1,812,583
12 Jul 10	82.09000 -0.71	83.20	81.68	83.00	861,211
09 Jul 10	82.80000 +1.63	83.00	80.82	81.74	993,034
08 Jul 10	81.17000 +0.94	81.20	80.16	80.59	717,086
07 Jul 10	80.23000 +0.72	80.31	78.23	78.84	838,884
06 Jul 10	79.51000 +1.96	80.28	77.68	77.91	972,794
05 Jul 10	77.55000 -0.74	78.51	77.49	78.51	505,549
02 Jul 10	78.29000 +0.12	79.49	77.69	78.69	844,112
01 Jul 10	78.17000 -2.80	80.21	77.53	80.02	1,723,588
30 Jun 10	80.97000 -0.16	81.50	80.36	81.49	960,861
29 Jun 10	81.13000 -1.99	82.71	80.74	81.62	1,313,005
28 Jun 10	83.12000 +1.83	83.43	80.88	81.32	854,723
25 Jun 10	81.29000 -0.55	82.59	80.79	82.01	877,338
24 Jun 10	81.84000 -1.59	83.85	81.59	83.67	1,135,526
23 Jun 10	83.43000 -0.11	83.53	82.32	82.64	1,062,406
22 Jun 10	83.54000 +0.64	84.28	82.17	82.17	1,231,623
21 Jun 10	82.90000 +1.85	82.94	82.19	82.48	972,123
18 Jun 10	81.05000 -0.98	82.41	81.01	82.00	1,293,552
17 Jun 10	82.03000 +1.18	82.88	80.83	80.90	1,703,605
16 Jun 10	80.85000 +1.12	80.85	79.88	80.72	1,289,450
15 Jun 10	79.73000 -0.82	80.66	79.46	79.70	1,337,727
14 Jun 10	80.55000 +2.21	80.60	79.02	79.09	1,235,234
11 Jun 10	78.34000 +0.15	78.65	77.40	78.18	938,372
10 Jun 10	78.19000 +1.40	78.40	75.62	75.92	1,131,273
09 Jun 10	76.79000 +1.33	76.82	74.97	76.05	1,209,895
08 Jun 10	75.46000 +0.02	75.73	74.67	75.52	1,197,554
07 Jun 10	75.44000 -0.74	76.23	74.50	74.88	1,057,922
04 Jun 10	76.18000 -1.91	78.72	75.48	78.06	1,614,755
03 Jun 10	78.09000 +0.90	79.29	77.78	78.37	1,210,237
02 Jun 10	77.19000 +0.19	77.37	76.04	76.73	599,349
01 Jun 10	77.00000 +0.63	77.33	74.60	76.00	1,037,791
31 May 10	76.37000 +0.20	76.62	76.01	76.20	313,863
28 May 10	76.17000 +0.20	76.78	75.86	76.34	947,479
27 May 10	75.97000 +1.66	75.97	74.12	74.89	1,409,413
26 May 10	74.31000 +2.07	75.20	74.00	74.39	1,499,563
25 May 10	72.24000 -1.41	72.66	71.46	71.60	1,146,294
24 May 10	73.65000 -0.10	74.83	73.24	74.27	786,883
21 May 10	73.75000 -0.97	75.46	72.50	75.01	2,181,633
20 May 10	74.72000 +1.47	75.91	73.06	73.53	2,801,410
19 May 10	73.25000 -0.83	74.41	72.38	73.46	1,378,257
18 May 10	74.08000 -0.04	75.00	72.81	75.00	1,946,894
17 May 10	74.12000 -0.67	74.98	73.91	74.43	997,612
14 May 10	74.79000 -2.87	77.53	74.02	77.51	1,518,919
13 May 10	77.66000 +0.96	78.24	77.08	77.85	888,275
12 May 10	76.70000 +0.18	77.24	75.29	75.86	1,237,263
11 May 10	76.52000 -0.26	76.79	74.82	75.21	1,127,669
10 May 10	76.78000 +5.41	76.82	72.51	74.14	2,455,606
07 May 10	71.37000 -2.93	74.50	70.90	73.00	2,746,806
06 May 10	74.30000 -2.47	76.62	74.10	75.59	2,014,802
05 May 10	76.77000 -0.40	77.77	76.30	77.40	1,473,714
04 May 10	77.17000 -0.88	79.50	77.05	78.32	1,619,407
03 May 10	78.05000 -0.26	78.47	76.99	78.01	547,994
30 Apr 10	78.31000 -1.68	79.00	77.68	79.00	1,146,480
29 Apr 10	79.99000 +0.99	80.48	79.04	79.05	974,562
28 Apr 10	79.00000 -1.50	80.71	78.45	79.80	1,479,505
27 Apr 10	80.50000 -2.66	83.21	80.50	83.13	1,234,305
26 Apr 10	83.16000 +1.44	83.76	82.64	82.69	1,026,160
23 Apr 10	81.72000 +1.84	82.35	80.30	81.50	1,912,438
22 Apr 10	79.88000 -0.12	81.96	79.70	80.39	1,237,249
21 Apr 10	80.00000 -1.38	81.55	80.00	81.50	1,011,359
20 Apr 10	81.38000 +0.58	81.58	80.39	80.87	795,555
19 Apr 10	80.80000 +0.65	81.03	79.42	80.15	792,742
16 Apr 10	80.15000 -2.14	82.23	80.15	81.92	1,233,752
15 Apr 10	82.29000 +0.50	82.90	81.36	82.37	1,122,823
14 Apr 10	81.79000 -0.21	82.94	81.59	82.66	1,016,791
13 Apr 10	82.00000 +0.82	82.54	80.92	81.09	1,082,147
12 Apr 10	81.18000 +1.29	81.61	80.13	80.69	1,192,612
09 Apr 10	79.89000 +2.38	79.89	78.05	78.09	1,158,217
08 Apr 10	77.51000 -0.46	77.61	76.82	77.39	784,223
07 Apr 10	77.97000 -0.48	78.88	77.33	78.34	864,060
06 Apr 10	78.45000 -0.52	79.31	78.45	78.95	803,653
01 Apr 10	78.97000 +1.11	79.63	78.16	78.16	819,491
31 Mar 10	77.86000 -0.65	79.06	77.44	78.59	809,461
30 Mar 10	78.51000 -0.09	79.16	78.40	78.72	568,537
29 Mar 10	78.60000 +0.19	78.84	77.85	78.77	537,171
26 Mar 10	78.41000 -0.52	78.79	78.14	78.57	606,872
25 Mar 10	78.93000 +0.25	79.25	78.44	78.86	572,508
24 Mar 10	78.68000 -0.50	79.02	77.64	78.93	747,982
23 Mar 10	79.18000 +0.30	79.25	78.15	78.56	486,147
22 Mar 10	78.88000 +0.18	78.89	77.75	78.64	538,709
19 Mar 10	78.70000 -0.29	79.49	78.29	79.38	1,120,354
18 Mar 10	78.99000 +0.58	79.39	78.30	78.51	740,143
17 Mar 10	78.41000 +0.24	78.97	77.98	78.16	689,035
16 Mar 10	78.17000 +0.18	78.50	77.31	77.52	879,501
15 Mar 10	77.99000 -0.48	78.85	77.88	78.61	549,222
12 Mar 10	78.47000 -0.66	79.26	78.18	79.00	735,491
11 Mar 10	79.13000 -0.14	79.48	78.89	79.06	640,356
10 Mar 10	79.27000 +0.03	79.89	78.69	79.50	674,820
09 Mar 10	79.24000 +0.21	79.48	78.82	79.15	660,358
08 Mar 10	79.03000 -0.18	79.29	78.71	79.01	646,076
05 Mar 10	79.21000 +1.24	79.28	77.90	78.36	934,939
04 Mar 10	77.97000 -0.70	78.37	77.60	78.08	987,506
03 Mar 10	78.67000 -1.00	79.60	78.32	79.39	1,105,972
02 Mar 10	79.67000 +2.09	80.51	78.40	78.50	2,259,226
01 Mar 10	77.58000 +1.56	77.73	76.62	76.75	736,677
26 Feb 10	76.02000 +0.49	76.35	74.86	75.66	985,982
25 Feb 10	75.53000 -0.49	77.31	75.37	76.34	1,269,960
24 Feb 10	76.02000 +1.09	76.12	74.83	75.28	918,086
23 Feb 10	74.93000 -0.56	76.44	74.79	76.21	1,384,218
22 Feb 10	75.49000 -0.51	75.94	75.26	75.88	536,912
19 Feb 10	76.00000 +0.91	76.00	74.50	74.64	951,152
18 Feb 10	75.09000 +0.84	75.46	74.26	74.86	932,908
17 Feb 10	74.25000 +1.07	74.85	74.00	74.20	1,492,863
16 Feb 10	73.18000 -3.57	74.48	71.90	73.75	3,701,785
15 Feb 10	76.75000 +0.13	77.70	76.50	77.06	703,646
12 Feb 10	76.62000 +0.72	77.33	76.29	76.89	884,226
11 Feb 10	75.90000 +0.24	76.63	75.35	75.82	863,810
10 Feb 10	75.66000 +1.04	75.80	74.80	75.05	1,045,461
09 Feb 10	74.62000 -0.12	75.20	74.29	74.37	861,194
08 Feb 10	74.74000 +1.64	74.74	73.46	73.47	796,587
05 Feb 10	73.10000 -2.33	75.47	73.04	75.20	1,497,231
04 Feb 10	75.43000 -1.70	77.43	75.41	76.83	897,069
03 Feb 10	77.13000 -0.52	77.97	76.94	77.26	693,754
02 Feb 10	77.65000 +1.10	77.74	76.28	76.40	694,324
01 Feb 10	76.55000 +0.10	76.90	75.19	75.78	589,994
29 Jan 10	76.45000 +0.74	76.93	75.93	76.13	669,432
28 Jan 10	75.71000 -1.40	78.18	75.71	78.09	966,634
27 Jan 10	77.11000 -0.51	77.60	76.80	77.52	750,171
26 Jan 10	77.62000 +1.03	77.62	75.60	76.00	765,725
25 Jan 10	76.59000 -0.53	77.08	76.28	76.59	742,761
22 Jan 10	77.12000 -0.83	77.78	76.54	77.51	787,905
21 Jan 10	77.95000 -0.41	80.05	77.82	79.33	939,078
20 Jan 10	78.36000 -1.52	80.00	78.30	79.90	803,575
19 Jan 10	79.88000 +0.64	80.22	78.86	78.90	811,812
18 Jan 10	79.24000 +1.63	79.50	78.60	78.60	736,137
15 Jan 10	77.61000 -0.89	78.38	77.25	77.90	1,085,683
14 Jan 10	78.50000 -0.16	79.25	78.36	79.05	486,577
13 Jan 10	78.66000 +1.16	78.77	77.91	77.91	833,518
12 Jan 10	77.50000 -0.50	78.62	77.03	78.34	951,784
11 Jan 10	78.00000 +0.31	78.65	77.81	78.28	421,561
08 Jan 10	77.69000 -0.39	78.59	77.48	78.59	698,580
07 Jan 10	78.08000 +0.21	78.24	76.92	77.94	581,670
06 Jan 10	77.87000 -0.69	78.91	77.83	78.57	731,372
05 Jan 10	78.56000 -1.27	79.72	78.13	79.43	860,446
04 Jan 10	79.83000 +1.83	79.85	78.20	78.20	831,369
31 Dec 09	78.00000 +0.07	78.98	77.97	78.88	177,726
30 Dec 09	77.93000 -0.79	79.00	77.93	78.79	339,231
29 Dec 09	78.72000 +0.23	79.32	78.10	78.85	470,869
28 Dec 09	78.49000 +0.00	78.74	78.04	78.10	329,892