FUNDMANAGER.co.uk

EssilorLuxottica SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	177.14999 +3.35	177.15	171.70	174.40	1,564,100
21 Oct 26	173.80000 +23.30	175.05	163.10	165.00	2,530,187
20 Oct 26	150.50000 -1.55	154.85	150.50	153.55	751,961
19 Oct 26	152.05000 -2.35	153.20	149.20	151.60	805,876
16 Oct 26	154.39999 +5.70	154.40	148.85	149.85	1,162,899
15 Oct 26	148.70000 +0.60	150.95	147.80	149.95	674,394
14 Oct 26	148.10001 +1.80	150.80	146.50	147.45	679,058
13 Oct 26	146.30000 -0.45	150.05	144.20	147.30	493,428
12 Oct 26	146.75000 +0.40	147.85	144.80	147.50	407,314
09 Oct 26	146.35001 +3.35	148.15	144.85	144.85	714,326
08 Oct 26	143.00000 -3.65	146.30	142.80	146.00	671,944
07 Oct 26	146.64999 -0.05	146.95	144.50	145.30	756,687
06 Oct 26	146.70000 +2.20	147.90	144.65	146.15	730,539
05 Oct 26	144.50000 +1.70	146.45	141.65	142.45	626,260
02 Oct 26	142.80000 -1.80	146.70	142.75	145.00	636,433
01 Oct 26	144.60001 -1.00	146.60	143.50	144.30	865,650
30 Sep 26	145.60001 +1.00	147.95	143.60	144.95	823,526
29 Sep 26	144.60001 -1.50	147.15	144.55	146.85	710,620
28 Sep 26	146.10001 +2.20	148.35	144.15	145.00	619,197
25 Sep 26	143.89999 -0.80	144.35	141.65	143.55	800,577
24 Sep 26	144.70000 -5.25	151.60	144.70	151.40	1,110,189
23 Sep 26	149.95000 +5.45	149.95	144.55	145.00	1,292,164
22 Sep 26	144.50000 +3.25	144.75	140.10	141.50	752,356
21 Sep 26	141.25000 +2.25	141.65	138.85	139.15	661,008
18 Sep 26	139.00000 -2.45	140.60	138.30	139.95	1,757,984
17 Sep 26	141.45000 -3.65	145.30	140.70	144.60	900,090
16 Sep 26	145.10001 +0.70	146.05	143.05	144.35	582,878
15 Sep 26	144.39999 -3.30	148.30	144.40	147.35	669,233
14 Sep 26	147.70000 +1.30	148.50	146.20	147.35	812,119
11 Sep 26	146.39999 +0.55	148.25	145.80	146.30	645,110
10 Sep 26	145.85001 -3.15	148.80	144.65	148.65	864,157
09 Sep 26	149.00000 -0.60	152.25	146.40	147.95	1,121,237
08 Sep 26	149.60001 +1.05	152.40	147.00	147.10	622,252
07 Sep 26	148.55000 -1.25	149.45	146.65	149.00	856,879
04 Sep 26	149.80000 -3.15	153.10	148.95	153.10	951,221
03 Sep 26	152.95000 -5.75	158.45	152.40	157.45	844,705
02 Sep 26	158.70000 -0.85	160.45	157.65	158.65	795,604
01 Sep 26	159.55000 -0.80	162.25	159.00	160.80	587,241
31 Aug 26	160.35001 -1.00	162.50	160.00	161.35	1,233,344
28 Aug 26	161.35001 +3.85	163.45	160.95	161.15	856,329
27 Aug 26	157.50000 -1.70	159.65	156.15	159.25	658,698
26 Aug 26	159.20000 +0.05	161.50	159.20	159.20	540,674
25 Aug 26	159.14999 -2.55	163.55	159.15	161.00	749,548
24 Aug 26	161.70000 -1.50	163.65	161.20	163.05	368,555
21 Aug 26	163.20000 +2.00	163.90	159.55	160.65	431,682
20 Aug 26	161.20000 -2.25	163.30	160.10	163.20	383,630
19 Aug 26	163.45000 -0.45	164.45	161.30	163.25	546,121
18 Aug 26	163.89999 +4.10	164.30	159.20	159.80	646,674
17 Aug 26	159.80000 -2.75	162.80	159.70	162.80	479,807
14 Aug 26	162.55000 -1.20	165.45	161.85	164.00	420,058
13 Aug 26	163.75000 -0.65	165.80	163.15	165.00	472,504
12 Aug 26	164.39999 -7.35	171.10	163.50	171.00	909,698
11 Aug 26	171.75000 +0.50	173.05	170.15	171.05	315,876
10 Aug 26	171.25000 -1.05	172.80	167.85	172.80	816,879
07 Aug 26	172.30000 +1.00	175.80	171.25	171.80	786,218
06 Aug 26	171.30000 -0.15	176.60	170.45	173.20	871,524
05 Aug 26	171.45000 +0.95	173.20	168.30	170.50	748,115
04 Aug 26	170.50000 +0.90	173.05	168.40	169.55	1,062,469
03 Aug 26	169.60001 +5.55	172.50	162.60	164.70	1,033,878
31 Jul 26	164.05000 +0.45	167.70	161.05	161.65	892,324
30 Jul 26	163.60001 -1.50	168.35	162.85	164.20	987,622
29 Jul 26	165.10001 -3.55	176.25	161.65	175.70	1,307,407
28 Jul 26	168.64999 +3.25	169.10	165.35	168.50	543,146
27 Jul 26	165.39999 +1.90	167.35	165.30	165.80	631,651
24 Jul 26	163.50000 +1.60	163.50	161.20	161.95	403,970
23 Jul 26	161.89999 -2.50	164.15	160.80	164.00	646,431
22 Jul 26	164.39999 -1.55	167.90	162.75	164.85	550,383
21 Jul 26	165.95000 -2.30	167.55	164.50	166.00	600,243
20 Jul 26	168.25000 +1.55	169.35	165.10	165.25	492,740
17 Jul 26	166.70000 -2.80	169.85	166.70	168.10	608,531
16 Jul 26	169.50000 +1.30	170.00	166.60	167.95	434,839
15 Jul 26	168.20000 +3.05	169.70	163.50	164.60	536,190
14 Jul 26	165.14999 -4.25	166.70	162.65	164.10	483,080
13 Jul 26	169.39999 -2.00	171.60	168.30	170.25	442,636
10 Jul 26	171.39999 -0.25	173.80	170.50	171.85	562,146
09 Jul 26	171.64999 +2.30	171.65	168.65	169.50	498,508
08 Jul 26	169.35001 -6.55	176.10	167.20	175.00	1,028,938
07 Jul 26	175.89999 +3.30	177.10	174.55	174.55	665,892
06 Jul 26	172.60001 +0.40	177.95	171.50	173.10	441,178
03 Jul 26	172.20000 -3.15	175.30	171.50	175.30	382,310
02 Jul 26	175.35001 +2.35	176.50	172.45	173.55	729,851
01 Jul 26	173.00000 +8.95	173.00	163.75	164.40	624,503
30 Jun 26	164.05000 +0.55	164.40	160.60	163.75	804,096
29 Jun 26	163.50000 -5.15	168.15	163.25	168.00	549,046
26 Jun 26	168.64999 +2.55	169.65	165.40	168.20	668,376
25 Jun 26	166.10001 -2.50	169.20	163.80	169.20	1,096,851
24 Jun 26	168.60001 +0.45	169.45	160.90	167.60	1,257,943
23 Jun 26	168.14999 -0.35	172.50	168.15	168.30	584,534
22 Jun 26	168.50000 -5.05	173.85	168.50	173.50	788,008
19 Jun 26	173.55000 -4.05	177.70	173.40	177.15	1,398,789
18 Jun 26	177.60001 +2.85	178.10	173.30	174.85	1,034,162
17 Jun 26	174.75000 -8.80	184.00	174.75	184.00	924,237
16 Jun 26	183.55000 -0.50	185.60	181.90	184.30	575,933
15 Jun 26	184.05000 +1.35	188.90	184.05	186.65	894,982
12 Jun 26	182.70000 +3.95	187.80	180.30	181.85	1,013,524
11 Jun 26	178.75000 +0.15	179.45	176.25	176.60	629,852
10 Jun 26	178.60001 -1.10	179.70	175.45	179.20	798,940
09 Jun 26	179.70000 +6.55	179.80	171.55	171.95	723,399
08 Jun 26	173.14999 -0.90	174.80	171.30	172.00	469,097
05 Jun 26	174.05000 -2.20	180.10	173.40	176.25	608,050
04 Jun 26	176.25000 +6.50	177.55	169.85	170.00	742,080
03 Jun 26	169.75000 -1.35	171.65	169.55	170.65	498,261
02 Jun 26	171.10001 -1.70	174.00	168.30	172.80	558,075
01 Jun 26	172.80000 -2.35	176.45	170.80	174.95	590,386
29 May 26	175.14999 +0.35	178.85	174.25	175.25	957,539
28 May 26	174.80000 +0.15	176.05	172.05	174.00	518,574
27 May 26	174.64999 +2.55	176.55	173.80	174.05	607,802
26 May 26	172.10001 -3.00	175.15	172.10	174.80	491,803
25 May 26	175.10001 +1.85	176.50	173.80	174.95	399,479
22 May 26	173.25000 -2.15	177.80	173.25	177.40	539,250
21 May 26	175.39999 -1.30	177.30	174.00	176.50	542,566
20 May 26	176.70000 +0.70	177.90	173.80	176.30	619,245
19 May 26	176.00000 +1.80	178.05	174.80	175.30	509,867
18 May 26	174.20000 +0.95	175.50	170.00	171.25	506,851
15 May 26	173.25000 +0.05	175.02	172.00	172.00	745,564
14 May 26	173.20000 +2.75	173.25	170.60	171.00	725,358
13 May 26	170.45000 +4.55	170.45	165.45	167.75	780,415
12 May 26	165.89999 -1.10	166.50	162.50	163.75	795,593
11 May 26	167.00000 -4.40	174.20	165.75	171.75	768,136
08 May 26	171.39999 -4.90	175.00	171.20	175.00	700,283
07 May 26	176.30000 -0.40	180.30	176.10	177.35	708,010
06 May 26	176.70000 +5.20	178.60	172.00	172.95	808,173
05 May 26	171.50000 -1.75	173.50	168.65	171.40	741,287
04 May 26	173.25000 -8.00	182.70	173.25	182.50	944,572
30 Apr 26	181.25000 +0.65	182.10	177.85	179.50	1,056,641
29 Apr 26	180.60001 -2.10	182.70	179.10	182.50	703,779
28 Apr 26	182.70000 -3.75	187.55	182.20	185.40	643,358
27 Apr 26	186.45000 +0.75	188.70	185.10	185.80	883,185
24 Apr 26	185.70000 -6.10	190.60	184.35	188.60	1,339,786
23 Apr 26	191.80000 -9.70	198.70	190.00	191.25	1,116,866
22 Apr 26	201.50000 -5.20	205.10	200.00	205.10	458,314
21 Apr 26	206.70000 +0.20	209.40	206.30	206.90	386,785
20 Apr 26	206.50000 -9.20	211.00	206.30	208.00	615,840
17 Apr 26	215.70000 +8.80	217.40	206.50	206.50	1,020,490
16 Apr 26	206.89999 +2.30	209.10	204.10	205.10	584,721
15 Apr 26	204.60001 -0.10	205.70	202.90	205.30	613,164
14 Apr 26	204.70000 +7.65	204.70	197.90	199.10	554,562
13 Apr 26	197.05000 -2.20	197.65	195.00	195.40	431,149
10 Apr 26	199.25000 +1.95	201.80	197.90	198.00	429,148
09 Apr 26	197.30000 -3.40	199.60	195.00	199.35	525,306
08 Apr 26	200.70000 +10.50	204.20	198.80	199.50	1,012,042
07 Apr 26	190.20000 -1.05	195.15	189.85	191.30	587,247
02 Apr 26	191.25000 -2.70	192.55	188.40	192.30	795,406
01 Apr 26	193.95000 -4.45	202.10	186.80	202.00	1,451,051
31 Mar 26	198.39999 +0.70	199.40	197.00	197.45	799,577
30 Mar 26	197.70000 +2.90	198.05	194.15	197.00	485,656
27 Mar 26	194.80000 +0.50	196.15	193.05	196.15	579,340
26 Mar 26	194.30000 -0.35	196.30	192.00	193.75	567,037
25 Mar 26	194.64999 +1.90	196.30	193.45	194.95	542,511
24 Mar 26	192.75000 -0.30	195.10	190.70	193.65	615,584
23 Mar 26	193.05000 -1.70	203.60	191.15	192.00	935,750
20 Mar 26	194.75000 -3.95	201.40	194.50	200.20	1,439,197
19 Mar 26	198.70000 -4.40	201.20	198.00	200.60	814,085
18 Mar 26	203.10001 +0.10	206.30	201.20	204.60	786,702
17 Mar 26	203.00000 -0.90	204.60	200.80	203.50	522,948
16 Mar 26	203.89999 -0.80	206.10	201.60	205.50	551,070
13 Mar 26	204.70000 -6.10	209.70	204.10	209.70	601,040
12 Mar 26	210.80000 +0.80	210.90	207.50	210.80	632,345
11 Mar 26	210.00000 -3.00	211.90	208.10	210.00	453,428
10 Mar 26	213.00000 +4.70	214.80	210.60	212.00	603,451
09 Mar 26	208.30000 -4.50	210.20	205.20	209.20	694,668
06 Mar 26	212.80000 -3.10	218.00	208.50	216.40	684,284
05 Mar 26	215.89999 -3.40	219.10	214.80	218.10	646,178
04 Mar 26	219.30000 +4.90	222.10	214.80	216.90	970,112
03 Mar 26	214.39999 -4.90	220.30	214.40	217.60	1,061,230
02 Mar 26	219.30000 -5.90	222.80	208.00	213.00	1,227,200
27 Feb 26	225.20000 -14.10	238.55	225.20	237.30	2,313,408
26 Feb 26	239.30000 +2.20	239.30	234.30	237.00	543,499
25 Feb 26	237.10001 +2.60	237.20	233.50	234.80	533,309
24 Feb 26	234.50000 -1.50	234.90	231.60	234.00	709,516
23 Feb 26	236.00000 -2.20	240.60	235.40	236.90	516,165
20 Feb 26	238.20000 +5.20	239.50	231.50	233.60	1,040,773
19 Feb 26	233.00000 -3.10	240.70	231.70	236.00	1,022,841
18 Feb 26	236.10001 -7.00	238.90	232.00	237.50	1,194,543
17 Feb 26	243.10001 -2.60	251.10	242.90	248.50	687,369
16 Feb 26	245.70000 -12.60	258.00	245.70	257.20	753,832
13 Feb 26	258.29999 -3.00	264.80	255.80	263.00	853,962
12 Feb 26	261.29999 +10.50	276.00	254.40	276.00	1,363,381
11 Feb 26	250.80000 +0.30	253.70	248.10	250.50	655,047
10 Feb 26	250.50000 -4.30	256.70	250.50	255.80	696,521
09 Feb 26	254.80000 -0.30	256.80	252.20	255.00	460,638
06 Feb 26	255.10001 -3.50	257.50	253.10	256.70	449,515
05 Feb 26	258.60001 -2.00	262.80	256.70	261.10	411,681
04 Feb 26	260.60001 +4.70	261.40	255.20	256.10	434,687
03 Feb 26	255.89999 -0.80	259.30	254.40	257.80	347,219
02 Feb 26	256.70001 -1.20	260.40	256.40	259.40	379,576
30 Jan 26	257.89999 +3.30	260.70	254.10	254.50	607,830
29 Jan 26	254.60001 +1.30	259.50	254.20	257.20	552,472
28 Jan 26	253.30000 -3.70	257.00	251.90	256.00	415,405
27 Jan 26	257.00000 -0.30	257.70	254.50	257.30	393,954
26 Jan 26	257.29999 -7.80	262.50	254.60	260.00	651,656
23 Jan 26	265.10001 -2.90	268.30	265.10	266.00	337,123
22 Jan 26	268.00000 +0.20	271.10	264.70	270.00	440,702
21 Jan 26	267.79999 +0.60	269.70	266.30	266.50	411,560
20 Jan 26	267.20001 +1.00	267.70	262.50	264.30	398,771
19 Jan 26	266.20001 -4.80	269.30	262.80	263.70	475,213
16 Jan 26	271.00000 -11.00	282.90	269.90	282.90	755,575
15 Jan 26	282.00000 +2.60	286.10	279.70	284.80	824,567
14 Jan 26	279.39999 +1.40	286.00	279.30	283.70	829,552
13 Jan 26	278.00000 +2.00	281.40	269.90	273.30	743,601
12 Jan 26	276.00000 -1.90	276.60	273.10	276.00	428,659
09 Jan 26	277.89999 +5.20	279.00	269.30	269.30	833,678
08 Jan 26	272.70001 +0.20	274.30	265.30	268.60	557,449
07 Jan 26	272.50000 -4.70	278.70	272.30	276.70	639,786
06 Jan 26	277.20001 +13.80	278.50	261.70	263.60	812,366
05 Jan 26	263.39999 -2.10	267.20	262.30	267.00	479,058
02 Jan 26	265.50000 -4.40	270.50	264.40	268.50	469,014
31 Dec 25	269.89999 -0.90	270.40	268.50	270.40	148,527
30 Dec 25	270.79999 -0.40	271.20	269.00	269.60	343,908
29 Dec 25	271.20001 +1.10	272.40	269.30	272.00	361,186
24 Dec 25	270.10001 +0.00	274.00	270.10	272.30	68,361
23 Dec 25	270.10001 -2.50	272.60	268.90	272.60	316,036
22 Dec 25	272.60001 -2.20	275.10	271.10	275.00	370,414
19 Dec 25	274.79999 -1.50	277.20	274.30	277.00	1,170,768
18 Dec 25	276.29999 +2.60	279.10	273.00	274.40	544,204
17 Dec 25	273.70001 -4.50	278.40	271.80	277.90	592,269
16 Dec 25	278.20001 -4.30	283.30	276.10	281.50	759,488
15 Dec 25	282.50000 +0.40	286.70	282.30	283.20	563,860
12 Dec 25	282.10001 -2.80	284.60	281.40	284.30	379,699
11 Dec 25	284.89999 -0.10	287.40	282.90	285.80	392,307
10 Dec 25	285.00000 -1.30	287.80	283.50	284.00	510,026
09 Dec 25	286.29999 -16.90	301.30	283.00	300.00	713,361
08 Dec 25	303.20001 +0.60	303.20	300.30	300.90	292,158
05 Dec 25	302.60001 -0.60	309.00	301.90	306.70	380,353
04 Dec 25	303.20001 -5.60	310.20	303.20	308.70	483,679
03 Dec 25	308.79999 +1.40	309.20	305.50	306.80	239,453
02 Dec 25	307.39999 +0.40	309.90	305.90	307.50	287,503
01 Dec 25	307.00000 -1.70	307.80	301.50	305.90	429,960
28 Nov 25	308.70001 -4.40	311.70	308.10	309.60	355,028
27 Nov 25	313.10001 +0.00	317.00	312.30	314.50	213,138
26 Nov 25	313.10001 +4.40	313.40	308.50	310.00	302,306
25 Nov 25	308.70001 +5.00	308.90	303.70	305.40	517,945
24 Nov 25	303.70001 -2.30	311.50	303.70	311.40	1,380,583
21 Nov 25	306.00000 -5.20	309.60	304.30	308.40	678,984
20 Nov 25	311.20001 +2.50	313.20	309.10	312.30	293,028
19 Nov 25	308.70001 -2.70	311.50	308.70	311.40	309,011
18 Nov 25	311.39999 -4.20	314.60	308.40	314.40	397,037
17 Nov 25	315.60001 -3.30	320.70	314.20	319.00	281,910
14 Nov 25	318.89999 -1.00	319.90	315.40	317.40	348,356
13 Nov 25	319.89999 -0.80	323.80	318.20	321.60	361,576
12 Nov 25	320.70001 +5.30	322.60	316.60	317.30	401,630
11 Nov 25	315.39999 +3.60	317.30	311.60	313.80	287,780
10 Nov 25	311.79999 +3.40	313.60	308.60	311.30	310,136
07 Nov 25	308.39999 -4.30	314.30	307.20	314.10	437,076
06 Nov 25	312.70001 -3.60	315.40	311.20	314.30	409,895
05 Nov 25	316.29999 -0.10	318.20	313.40	316.90	288,898
04 Nov 25	316.39999 -0.60	316.40	310.50	315.00	296,100
03 Nov 25	317.00000 -0.30	319.00	315.20	315.90	249,401
31 Oct 25	317.29999 -2.20	320.55	316.80	320.00	315,398
30 Oct 25	319.50000 +1.20	319.80	315.80	317.70	248,981
29 Oct 25	318.29999 +0.80	319.70	315.80	316.10	292,618
28 Oct 25	317.50000 +1.00	319.30	315.90	317.00	247,475
27 Oct 25	316.50000 +3.10	316.80	311.90	312.70	318,833
24 Oct 25	313.39999 +1.30	313.50	310.40	313.30	231,188
23 Oct 25	312.10001 +0.70	313.70	310.40	311.10	264,329
22 Oct 25	311.39999 -5.20	315.60	311.40	315.00	411,290
21 Oct 25	316.60001 +2.70	317.90	313.30	314.00	349,920
20 Oct 25	313.89999 +1.40	315.60	309.70	311.00	443,636
17 Oct 25	312.50000 +35.90	315.20	299.90	304.00	1,146,703
16 Oct 25	276.60001 +6.40	277.70	270.40	271.40	373,659
15 Oct 25	270.20001 -2.00	277.20	268.30	276.90	425,551
14 Oct 25	272.20001 -2.40	273.80	270.30	271.90	293,020
13 Oct 25	274.60001 +1.20	276.60	273.20	275.00	310,343
10 Oct 25	273.39999 -4.60	280.20	273.00	278.60	329,031
09 Oct 25	278.00000 -0.70	279.60	276.90	278.90	359,030
08 Oct 25	278.70001 +2.30	280.40	275.15	275.90	388,958
07 Oct 25	276.39999 +0.30	276.40	272.60	274.80	383,266
06 Oct 25	276.10001 -6.70	283.10	274.40	283.10	490,850
03 Oct 25	282.79999 +2.60	284.50	279.80	283.60	485,483
02 Oct 25	280.20001 +3.30	281.40	276.30	278.00	387,727
01 Oct 25	276.89999 +0.90	278.30	273.00	277.70	395,766
30 Sep 25	276.00000 +1.10	277.60	273.20	274.00	355,761
29 Sep 25	274.89999 +3.20	277.60	273.10	273.90	415,284
26 Sep 25	271.70001 +5.70	273.60	269.50	269.60	336,710
25 Sep 25	266.00000 -3.50	268.00	263.50	266.80	292,954
24 Sep 25	269.50000 -4.90	273.80	266.80	273.20	435,268
23 Sep 25	274.39999 -0.50	275.30	270.50	274.70	322,024
22 Sep 25	274.89999 +1.20	276.10	273.00	276.10	320,294
19 Sep 25	273.70001 -0.80	277.80	273.10	273.90	1,042,693
18 Sep 25	274.50000 +4.30	275.90	270.70	271.40	450,809
17 Sep 25	270.20001 -0.40	275.70	270.20	272.50	354,544
16 Sep 25	270.60001 +4.10	273.30	266.20	266.30	466,501
15 Sep 25	266.50000 +1.80	268.60	265.10	265.10	263,437
12 Sep 25	264.70001 -1.90	266.10	262.00	266.00	327,208
11 Sep 25	266.60001 +1.50	269.20	264.20	264.70	281,382
10 Sep 25	265.10001 +5.10	271.70	262.80	264.30	569,617
09 Sep 25	260.00000 -2.00	263.00	259.30	263.00	330,970
08 Sep 25	262.00000 +2.40	262.90	257.80	259.00	288,723
05 Sep 25	259.60001 -0.60	261.50	257.30	260.30	359,025
04 Sep 25	260.20001 +2.20	260.20	257.30	257.60	267,502
03 Sep 25	258.00000 +0.90	259.10	255.90	257.60	335,009
02 Sep 25	257.10001 -1.60	259.70	254.80	258.40	426,128
01 Sep 25	258.70001 -1.50	261.30	258.20	261.10	346,465
29 Aug 25	260.20001 -3.20	263.80	259.10	263.20	468,613
28 Aug 25	263.39999 -3.10	266.90	261.70	266.50	351,943
27 Aug 25	266.50000 +0.60	268.40	265.30	266.00	411,800
26 Aug 25	265.89999 -3.30	269.80	264.60	265.70	823,866
25 Aug 25	269.20001 -2.80	271.90	269.10	271.50	188,628
22 Aug 25	272.00000 +0.00	273.10	270.40	270.40	255,738
21 Aug 25	272.00000 -3.50	275.20	270.60	274.90	341,957
20 Aug 25	275.50000 +3.70	275.70	270.70	271.10	420,520
19 Aug 25	271.79999 +4.00	273.20	267.50	267.60	292,127
18 Aug 25	267.79999 +0.30	268.60	265.60	267.20	253,966
15 Aug 25	267.50000 +4.40	268.90	264.80	266.00	529,619
14 Aug 25	263.10001 +1.20	264.10	261.20	261.80	327,758
13 Aug 25	261.89999 +8.10	262.80	254.10	254.40	491,656
12 Aug 25	253.80000 +2.10	254.20	251.00	252.80	331,701
11 Aug 25	251.70000 -1.20	254.60	251.70	254.60	274,432
08 Aug 25	252.89999 +0.70	254.80	252.30	253.80	292,156
07 Aug 25	252.20000 +2.90	254.40	248.90	249.30	327,869
06 Aug 25	249.30000 -3.60	253.30	248.30	253.20	347,856
05 Aug 25	252.89999 -3.30	257.20	252.80	256.60	349,052
04 Aug 25	256.20001 +0.90	258.30	254.00	256.10	368,299
01 Aug 25	255.30000 -5.30	260.90	254.40	259.50	608,013
31 Jul 25	260.60001 +2.30	265.40	259.20	260.80	660,870
30 Jul 25	258.29999 -4.90	264.10	258.30	260.20	516,814
29 Jul 25	263.20001 +17.00	265.00	255.80	257.20	904,568
28 Jul 25	246.20000 -3.50	254.60	246.10	253.30	381,844
25 Jul 25	249.70000 +2.50	251.20	246.50	247.00	379,822
24 Jul 25	247.20000 +1.00	249.90	245.80	249.40	358,514
23 Jul 25	246.20000 +3.90	247.50	244.10	246.20	453,252
22 Jul 25	242.30000 -1.20	244.10	241.40	242.00	248,595
21 Jul 25	243.50000 -0.30	244.60	242.30	243.90	272,384
18 Jul 25	243.80000 -0.40	246.90	242.50	245.40	272,641
17 Jul 25	244.20000 +1.30	244.70	242.50	244.10	321,320
16 Jul 25	242.89999 +0.70	247.70	242.10	242.40	423,592
15 Jul 25	242.20000 -1.60	244.90	242.00	243.80	316,264
14 Jul 25	243.80000 +1.40	243.80	238.50	239.60	262,402
11 Jul 25	242.39999 -7.60	249.30	241.80	248.40	531,674
10 Jul 25	250.00000 -2.90	254.90	249.00	252.90	449,466
09 Jul 25	252.89999 +13.50	256.50	246.80	248.00	803,978
08 Jul 25	239.39999 +2.50	240.20	235.90	236.90	392,256
07 Jul 25	236.89999 +3.50	237.20	232.50	234.00	269,896
04 Jul 25	233.39999 -2.20	234.40	232.30	233.70	378,375
03 Jul 25	235.60001 -1.10	237.80	234.20	236.70	332,203
02 Jul 25	236.70000 +1.80	237.90	234.20	237.00	430,902
01 Jul 25	234.89999 +2.00	235.50	231.80	233.80	412,773
30 Jun 25	232.89999 -1.40	235.60	232.80	234.50	591,065
27 Jun 25	234.30000 +3.20	235.00	231.50	232.00	528,591
26 Jun 25	231.10001 -7.00	238.20	230.95	236.60	884,472
25 Jun 25	238.10001 -4.30	243.10	237.70	242.80	450,659
24 Jun 25	242.39999 +1.70	247.00	241.30	246.30	532,979
23 Jun 25	240.70000 -0.10	242.30	239.40	239.50	290,129
20 Jun 25	240.80000 +0.50	243.10	240.00	241.60	2,019,539
19 Jun 25	240.30000 -1.10	241.10	238.20	239.10	373,909
18 Jun 25	241.39999 +0.90	242.40	239.20	239.70	460,754
17 Jun 25	240.50000 -2.30	241.20	239.10	240.00	527,272
16 Jun 25	242.80000 +0.80	244.40	241.50	242.60	612,637
13 Jun 25	242.00000 -4.70	243.70	240.40	241.80	680,251
12 Jun 25	246.70000 -3.30	248.30	244.80	247.80	379,941
11 Jun 25	250.00000 -1.40	252.00	249.30	251.30	474,278
10 Jun 25	251.39999 +2.10	251.70	249.00	249.80	600,099
09 Jun 25	249.30000 +1.00	250.00	247.10	247.50	360,288
06 Jun 25	248.30000 +2.80	249.30	245.40	245.40	299,538
05 Jun 25	245.50000 +1.60	250.20	244.80	245.50	445,273
04 Jun 25	243.89999 -0.80	246.30	242.10	246.30	488,033
03 Jun 25	244.70000 -0.40	246.50	243.10	246.40	482,806
02 Jun 25	245.10001 +0.40	245.60	241.50	243.80	452,194
30 May 25	244.70000 -3.00	250.90	244.10	248.90	1,804,077
29 May 25	247.70000 +0.10	253.30	247.50	251.20	293,293
28 May 25	247.60001 -5.60	253.00	247.50	251.50	628,414
27 May 25	253.20000 -2.00	256.50	252.80	255.20	2,413,615
26 May 25	255.20000 +5.20	256.10	252.90	255.00	406,878
23 May 25	250.00000 -12.60	265.30	246.70	263.70	817,476
22 May 25	262.60001 +2.20	263.70	258.50	258.60	459,680
21 May 25	260.39999 -1.00	261.10	258.90	260.20	423,282
20 May 25	261.39999 +0.90	262.20	259.80	261.70	446,493
19 May 25	260.50000 -0.20	261.50	259.00	260.90	453,853
16 May 25	260.70001 +7.50	264.10	254.40	254.80	808,212
15 May 25	253.20000 +3.30	253.50	248.70	249.50	573,651
14 May 25	249.89999 -4.80	255.20	249.80	254.80	590,134
13 May 25	254.70000 +5.60	254.70	249.10	249.10	830,966
12 May 25	249.10001 +6.80	252.60	245.80	246.00	952,217
09 May 25	242.30000 -1.80	246.50	242.30	245.00	779,629
08 May 25	244.10001 +0.40	246.60	243.05	243.50	542,795
07 May 25	243.70000 -7.00	248.30	243.30	247.40	729,324
06 May 25	250.70000 -6.20	257.20	250.70	256.90	448,597
05 May 25	256.89999 -0.60	258.50	256.00	256.70	182,321
02 May 25	257.50000 +4.80	257.90	254.20	255.30	666,880
30 Apr 25	252.70000 +2.30	254.10	250.60	251.00	820,211
29 Apr 25	250.39999 +0.30	253.20	249.30	251.10	637,136
28 Apr 25	250.10001 -3.20	254.30	249.80	253.50	617,135
25 Apr 25	253.30000 +1.30	255.30	250.90	253.10	534,593
24 Apr 25	252.00000 -5.30	255.80	247.90	255.60	639,097
23 Apr 25	257.29999 +4.10	259.10	254.80	255.00	838,272
22 Apr 25	253.20000 +5.90	253.70	245.80	248.10	505,607
17 Apr 25	247.30000 -2.50	249.30	246.60	248.40	556,740
16 Apr 25	249.80000 -1.40	250.30	246.80	249.30	649,432
15 Apr 25	251.20000 +4.10	251.80	247.30	247.30	527,380
14 Apr 25	247.10001 +5.90	249.20	244.90	246.10	696,308
11 Apr 25	241.20000 -0.80	246.50	239.60	243.50	801,527
10 Apr 25	242.00000 +8.10	257.80	242.00	255.40	1,142,568
09 Apr 25	233.89999 -7.90	238.80	232.00	232.30	973,610
08 Apr 25	241.80000 +8.90	244.40	234.50	237.00	909,731
07 Apr 25	232.89999 -10.50	247.10	225.90	232.20	1,698,535
04 Apr 25	243.39999 -4.90	249.50	239.60	245.80	1,358,990
03 Apr 25	248.30000 -19.30	258.40	244.10	258.20	1,230,016
02 Apr 25	267.60001 +0.20	268.60	264.40	267.00	467,235
01 Apr 25	267.39999 +2.00	269.50	265.80	268.10	400,177
31 Mar 25	265.39999 -1.20	268.00	262.70	265.60	626,311
28 Mar 25	266.60001 -2.70	270.20	264.90	269.60	525,076
27 Mar 25	269.29999 -3.90	272.70	267.90	271.70	583,340
26 Mar 25	273.20001 -4.00	277.80	271.90	277.50	400,744
25 Mar 25	277.20001 +6.70	277.70	271.10	271.30	740,285
24 Mar 25	270.50000 +3.10	270.50	266.20	269.70	616,054
21 Mar 25	267.39999 +1.30	267.40	262.50	264.30	1,372,973
20 Mar 25	266.10001 +0.90	266.10	263.10	265.80	500,446
19 Mar 25	265.20001 +1.70	265.20	261.70	262.70	455,329
18 Mar 25	263.50000 -0.10	265.80	262.00	265.10	615,436
17 Mar 25	263.60001 +2.20	264.30	261.20	262.00	410,518
14 Mar 25	261.39999 -1.20	264.20	260.90	262.90	875,939
13 Mar 25	262.60001 -7.40	269.90	261.50	269.40	814,073
12 Mar 25	270.00000 +4.50	270.40	266.00	267.60	461,956
11 Mar 25	265.50000 -7.80	275.40	264.70	274.40	990,741
10 Mar 25	273.29999 +1.30	276.40	272.40	274.50	720,725
07 Mar 25	272.00000 +0.50	273.00	266.80	269.80	659,777
06 Mar 25	271.50000 -8.70	281.80	266.60	281.80	1,016,499
05 Mar 25	280.20001 -5.20	287.70	279.60	287.50	749,266
04 Mar 25	285.39999 -1.80	288.40	284.20	285.90	618,560
03 Mar 25	287.20001 +0.30	289.50	282.80	286.30	533,511
28 Feb 25	286.89999 -1.50	288.00	284.60	286.10	1,423,291
27 Feb 25	288.39999 +6.00	289.60	280.00	280.20	570,712
26 Feb 25	282.39999 +3.00	282.80	279.00	281.70	674,177
25 Feb 25	279.39999 -8.00	287.70	279.40	286.20	720,718
24 Feb 25	287.39999 -3.50	292.20	287.30	290.50	508,264
21 Feb 25	290.89999 -1.60	294.00	289.80	293.90	802,344
20 Feb 25	292.50000 -1.40	294.30	291.80	292.10	554,818
19 Feb 25	293.89999 -0.70	296.20	292.30	295.10	650,338
18 Feb 25	294.60001 +0.50	296.30	291.00	294.70	544,612
17 Feb 25	294.10001 -0.40	294.80	289.90	294.10	515,380
14 Feb 25	294.50000 -1.30	298.00	291.50	291.60	819,143
13 Feb 25	295.79999 +19.80	295.80	280.00	280.00	1,079,349
12 Feb 25	276.00000 -1.00	278.10	273.40	277.50	693,900
11 Feb 25	277.00000 +4.70	277.80	274.90	275.80	584,593
10 Feb 25	272.29999 +2.40	272.80	269.30	269.30	485,188
07 Feb 25	269.89999 -0.80	271.20	269.00	269.90	600,154
06 Feb 25	270.70001 -0.40	272.80	269.30	272.50	536,645
05 Feb 25	271.10001 +2.40	271.50	267.70	269.60	395,081
04 Feb 25	268.70001 +4.70	269.40	263.40	264.10	503,826
03 Feb 25	264.00000 -1.70	264.90	261.00	261.50	619,514
31 Jan 25	265.70001 +0.60	266.80	264.80	265.40	605,070
30 Jan 25	265.10001 +1.80	265.50	261.10	263.70	612,049
29 Jan 25	263.29999 +3.80	263.70	261.50	262.20	490,106
28 Jan 25	259.50000 +1.90	260.40	257.10	257.10	463,094
27 Jan 25	257.60001 +1.50	257.60	253.10	255.00	585,707
24 Jan 25	256.10001 +1.60	256.30	252.50	255.20	592,595
23 Jan 25	254.50000 +1.00	255.30	252.40	253.90	458,685
22 Jan 25	253.50000 +3.50	257.00	250.80	250.80	899,109
21 Jan 25	250.00000 +4.90	250.00	244.60	245.40	608,894
20 Jan 25	245.10001 +1.00	245.90	244.40	245.00	515,104
17 Jan 25	244.10001 +3.90	244.90	240.40	241.20	622,473
16 Jan 25	240.20000 +3.50	241.30	237.40	237.40	574,169
15 Jan 25	236.70000 +3.20	238.00	232.80	234.10	584,648
14 Jan 25	233.50000 +0.10	236.80	233.50	235.00	516,319
13 Jan 25	233.39999 -1.70	235.20	233.10	234.10	389,077
10 Jan 25	235.10001 -0.50	236.90	233.40	235.60	426,973
09 Jan 25	235.60001 +1.80	236.40	233.10	233.40	328,142
08 Jan 25	233.80000 -1.00	236.30	231.50	235.00	414,519
07 Jan 25	234.80000 +1.80	236.20	231.30	231.30	502,149
06 Jan 25	233.00000 +2.80	233.40	229.30	230.20	516,872
03 Jan 25	230.20000 -4.00	234.00	229.50	233.00	395,127
02 Jan 25	234.20000 -1.40	235.40	230.00	234.30	471,812
31 Dec 24	235.60001 +3.30	235.60	231.10	231.10	163,474
30 Dec 24	232.30000 -2.20	235.20	231.90	233.40	350,296
27 Dec 24	234.50000 +2.60	234.50	230.40	230.70	364,184
24 Dec 24	231.89999 -0.20	233.00	231.80	231.80	133,238
23 Dec 24	232.10001 +0.90	232.80	230.00	230.00	347,337
20 Dec 24	231.20000 -0.70	231.40	228.10	230.30	1,034,320
19 Dec 24	231.89999 -2.60	234.70	230.20	233.00	494,469
18 Dec 24	234.50000 +1.20	235.80	233.10	234.00	450,718
17 Dec 24	233.30000 -0.80	234.60	232.60	232.60	485,083
16 Dec 24	234.10001 +2.90	235.60	230.90	231.40	505,098
13 Dec 24	231.20000 +0.00	233.20	230.10	232.50	505,731
12 Dec 24	231.20000 -0.10	233.40	230.40	231.20	351,387
11 Dec 24	231.30000 +4.70	231.30	226.50	226.90	352,456
10 Dec 24	226.60001 -3.30	230.70	226.60	230.10	359,763
09 Dec 24	229.89999 -0.70	231.40	228.70	231.00	393,186
06 Dec 24	230.60001 +0.80	231.90	228.60	229.30	346,832
05 Dec 24	229.80000 +0.30	231.50	229.50	230.20	311,931
04 Dec 24	229.50000 +1.00	230.40	228.60	229.10	313,177
03 Dec 24	228.50000 -2.30	230.10	226.60	227.60	535,176
02 Dec 24	230.80000 +1.00	232.40	228.00	228.00	374,860
29 Nov 24	229.80000 +1.30	229.90	227.20	227.50	430,240
28 Nov 24	228.50000 -1.80	232.30	228.10	231.60	413,372
27 Nov 24	230.30000 -1.10	231.30	229.00	230.60	325,072
26 Nov 24	231.39999 -3.00	233.80	231.40	232.90	469,286
25 Nov 24	234.39999 -0.90	237.90	232.70	236.50	1,116,965
22 Nov 24	235.30000 +2.90	236.90	231.90	233.30	456,715
21 Nov 24	232.39999 -1.40	234.20	230.70	233.10	559,745
20 Nov 24	233.80000 -0.50	236.30	233.00	235.60	630,049
19 Nov 24	234.30000 +4.70	234.30	228.80	229.60	1,100,846
18 Nov 24	229.60001 +0.60	229.60	227.70	229.00	468,659
15 Nov 24	229.00000 -0.20	230.10	226.70	227.10	494,000
14 Nov 24	229.20000 +3.40	229.70	225.10	225.80	633,432
13 Nov 24	225.80000 -0.50	227.40	223.90	225.40	460,014
12 Nov 24	226.30000 -4.70	229.30	226.00	228.70	514,107
11 Nov 24	231.00000 +3.30	232.20	229.20	229.50	455,453
08 Nov 24	227.70000 -0.30	229.10	226.20	228.10	395,724
07 Nov 24	228.00000 +2.00	228.70	225.40	226.00	654,230
06 Nov 24	226.00000 +2.40	232.00	224.60	226.10	737,268
05 Nov 24	223.60001 +0.00	224.40	221.80	223.80	383,405
04 Nov 24	223.60001 +6.60	226.90	217.60	218.00	1,002,869
01 Nov 24	217.00000 +1.60	217.70	214.90	215.40	388,915
31 Oct 24	215.39999 +1.50	215.40	212.10	212.80	908,683
30 Oct 24	213.89999 -1.90	214.40	211.80	214.10	433,165
29 Oct 24	215.80000 -2.30	219.60	215.80	218.70	668,572
28 Oct 24	218.10001 -1.40	221.00	217.80	219.60	682,894
25 Oct 24	219.50000 -0.10	220.20	218.80	219.50	383,720
24 Oct 24	219.60001 -0.80	221.70	219.60	221.50	460,617
23 Oct 24	220.39999 -1.50	222.10	220.10	220.40	339,438
22 Oct 24	221.89999 +4.30	222.60	217.90	218.40	579,290
21 Oct 24	217.60001 +0.70	217.80	215.90	216.00	522,831
18 Oct 24	216.89999 +1.00	217.20	210.10	212.70	624,397
17 Oct 24	215.89999 +0.40	217.30	214.70	216.10	427,828
16 Oct 24	215.50000 -0.70	217.00	213.90	216.00	367,466
15 Oct 24	216.20000 +0.60	217.90	214.80	217.00	519,248
14 Oct 24	215.60001 +1.70	215.70	213.20	213.50	256,220
11 Oct 24	213.89999 +3.00	214.10	210.40	210.50	279,429
10 Oct 24	210.89999 -2.70	213.70	209.80	213.00	430,563
09 Oct 24	213.60001 +0.50	214.60	212.70	214.10	293,455
08 Oct 24	213.10001 +0.70	214.00	211.70	212.30	382,563
07 Oct 24	212.39999 +2.40	213.50	210.00	212.50	501,679
04 Oct 24	210.00000 +2.10	211.40	207.00	207.30	446,200
03 Oct 24	207.89999 -4.20	211.10	207.40	211.10	315,698
02 Oct 24	212.10001 +0.70	212.30	210.30	211.00	484,802
01 Oct 24	211.39999 -1.20	214.00	210.20	213.30	367,223
30 Sep 24	212.60001 -0.80	217.60	212.50	213.00	510,732
27 Sep 24	213.39999 +4.80	213.40	209.20	209.60	549,162
26 Sep 24	208.60001 +2.60	210.20	203.20	207.80	777,745
25 Sep 24	206.00000 +0.10	207.60	204.60	205.10	326,876
24 Sep 24	205.89999 +2.50	207.00	204.40	206.00	260,317
23 Sep 24	203.39999 +0.00	204.20	202.10	203.00	316,554
20 Sep 24	203.39999 -4.90	208.20	203.40	207.70	1,351,028
19 Sep 24	208.30000 +3.50	208.50	206.00	207.90	394,889
18 Sep 24	204.80000 -0.70	207.40	204.40	205.10	415,003
17 Sep 24	205.50000 -2.60	209.40	205.30	208.30	619,359
16 Sep 24	208.10001 -0.70	209.70	207.70	208.00	355,369
13 Sep 24	208.80000 +0.00	210.10	207.70	209.40	484,636
12 Sep 24	208.80000 -0.50	212.10	207.90	212.10	529,135
11 Sep 24	209.30000 -1.00	210.90	209.00	210.20	453,262
10 Sep 24	210.30000 -1.20	210.50	208.10	210.50	389,811
09 Sep 24	211.50000 +2.70	212.00	209.10	209.20	379,800
06 Sep 24	208.80000 +0.60	211.60	207.60	209.00	555,619
05 Sep 24	208.20000 -5.50	213.50	208.20	213.50	477,732
04 Sep 24	213.70000 -1.80	215.50	212.60	212.60	346,035
03 Sep 24	215.50000 +0.30	219.00	215.30	218.30	290,227
02 Sep 24	215.20000 +1.00	215.50	212.90	213.70	179,683
30 Aug 24	214.20000 -1.20	217.20	214.00	214.00	932,584
29 Aug 24	215.39999 +0.60	216.30	214.40	214.40	233,536
28 Aug 24	214.80000 +1.40	215.70	213.70	214.40	263,161
27 Aug 24	213.39999 -1.00	214.80	213.00	214.70	369,308
26 Aug 24	214.39999 -0.50	216.20	214.20	214.70	193,673
23 Aug 24	214.89999 +0.90	215.30	213.70	214.50	258,321
22 Aug 24	214.00000 +1.20	215.70	212.80	212.90	253,402
21 Aug 24	212.80000 +2.00	213.30	210.60	210.80	226,262
20 Aug 24	210.80000 -0.80	212.20	210.80	211.60	233,144
19 Aug 24	211.60001 -0.60	212.20	210.80	212.10	458,595
16 Aug 24	212.20000 -0.20	213.10	211.50	213.00	373,648
15 Aug 24	212.39999 +2.30	212.50	209.60	210.60	244,507
14 Aug 24	210.10001 +1.50	210.90	209.00	209.30	219,760
13 Aug 24	208.60001 +1.30	208.90	207.50	208.40	240,569
12 Aug 24	207.30000 -1.20	208.70	206.20	208.50	224,565
09 Aug 24	208.50000 +0.10	209.00	207.10	208.90	284,599
08 Aug 24	208.39999 -1.20	209.10	206.40	208.50	301,024
07 Aug 24	209.60001 +2.60	210.50	206.00	207.10	428,469
06 Aug 24	207.00000 -0.50	208.40	205.30	206.60	388,128
05 Aug 24	207.50000 -0.90	208.00	203.20	204.50	649,050
02 Aug 24	208.39999 -2.60	211.50	207.20	210.00	523,528
01 Aug 24	211.00000 -0.70	213.00	210.30	211.00	395,199
31 Jul 24	211.70000 -0.50	214.90	210.80	212.20	695,347
30 Jul 24	212.20000 +4.60	213.30	209.20	209.60	533,530
29 Jul 24	207.60001 +0.50	211.50	205.80	206.10	588,451
26 Jul 24	207.10001 +14.25	209.20	202.90	205.80	707,059
25 Jul 24	192.85001 -2.75	196.20	190.25	195.60	486,432
24 Jul 24	195.60001 -1.45	197.10	194.50	195.80	322,708
23 Jul 24	197.05000 +0.25	199.05	195.90	196.85	249,213
22 Jul 24	196.80000 +3.95	198.40	193.95	194.55	580,003
19 Jul 24	192.85001 +0.15	195.45	192.30	194.55	654,890
18 Jul 24	192.70000 +2.85	204.90	189.00	190.40	1,205,165
17 Jul 24	189.85001 -8.85	194.40	188.25	191.95	679,829
16 Jul 24	198.70000 -0.90	199.25	197.55	198.70	231,801
15 Jul 24	199.60001 -3.80	202.90	199.20	202.60	309,723
12 Jul 24	203.39999 +3.40	203.70	200.40	200.90	372,120
11 Jul 24	200.00000 +3.35	200.90	197.05	197.75	337,436
10 Jul 24	196.64999 -0.55	197.90	195.75	197.60	423,316
09 Jul 24	197.20000 -3.20	200.50	196.25	200.10	571,662
08 Jul 24	200.39999 -1.90	204.10	200.40	202.00	410,238
05 Jul 24	202.30000 -1.50	204.90	200.50	204.70	277,242
04 Jul 24	203.80000 +2.40	204.10	201.80	202.70	269,589
03 Jul 24	201.39999 +1.40	202.60	200.00	200.80	349,886
02 Jul 24	200.00000 -1.80	201.10	199.00	200.00	535,918
01 Jul 24	201.80000 +0.60	204.90	201.10	204.80	401,486
28 Jun 24	201.20000 -1.80	204.00	200.30	204.00	542,156
27 Jun 24	203.00000 -3.40	206.90	202.70	205.80	397,098
26 Jun 24	206.39999 -1.00	208.40	204.50	208.40	386,561
25 Jun 24	207.39999 -1.50	208.60	206.40	207.90	440,006
24 Jun 24	208.89999 +0.00	210.50	207.50	209.00	373,755
21 Jun 24	208.89999 +0.10	210.80	208.80	208.80	944,597
20 Jun 24	208.80000 +4.70	209.70	204.60	205.20	332,128
19 Jun 24	204.10001 -2.70	207.30	203.60	206.80	278,541
18 Jun 24	206.80000 +0.60	207.90	205.90	207.00	305,774
17 Jun 24	206.20000 +5.20	207.40	204.50	206.00	474,410
14 Jun 24	201.00000 -5.30	206.10	200.30	205.90	584,890
13 Jun 24	206.30000 -2.40	208.80	206.00	208.50	318,844
12 Jun 24	208.70000 +2.70	209.40	205.90	207.00	327,848
11 Jun 24	206.00000 -1.80	209.80	205.10	208.10	326,597
10 Jun 24	207.80000 -1.00	207.80	205.30	206.50	419,573
07 Jun 24	208.80000 +1.00	209.50	207.30	208.00	323,494
06 Jun 24	207.80000 -0.40	210.00	206.90	210.00	368,339
05 Jun 24	208.20000 +2.90	210.50	206.30	206.50	358,550
04 Jun 24	205.30000 +0.10	207.20	202.40	204.60	472,139
03 Jun 24	205.20000 -0.10	207.90	205.20	207.20	274,305
31 May 24	205.30000 +0.80	206.80	203.20	205.20	1,201,608
30 May 24	204.50000 +1.30	205.20	203.00	203.00	268,089
29 May 24	203.20000 -3.40	206.20	201.90	205.70	363,554
28 May 24	206.60001 -3.40	210.40	206.00	209.80	256,567
27 May 24	210.00000 +1.80	210.50	208.60	208.70	201,217
24 May 24	208.20000 -1.30	209.30	207.70	208.00	319,452
23 May 24	209.50000 +1.10	209.80	207.80	208.50	287,394
22 May 24	208.39999 -0.90	209.20	207.50	208.50	264,832
21 May 24	209.30000 -0.30	209.40	207.90	209.20	256,589
20 May 24	209.60001 +1.00	210.10	207.90	208.30	193,650
17 May 24	208.60001 +2.20	209.60	205.10	205.40	559,308
16 May 24	206.39999 -1.70	208.90	205.80	208.60	275,498
15 May 24	208.10001 +2.60	208.10	205.70	206.00	340,899
14 May 24	205.50000 -0.20	206.50	204.40	206.30	247,738
13 May 24	205.70000 -0.20	207.40	205.70	206.40	186,471
10 May 24	205.89999 +0.30	206.20	204.50	205.90	367,887
09 May 24	205.60001 +1.60	205.90	202.70	203.30	168,763
08 May 24	204.00000 -0.80	205.60	202.70	204.50	347,795
07 May 24	204.80000 +6.40	204.80	198.75	198.90	531,888
06 May 24	198.39999 -3.60	199.55	195.90	198.40	296,574
03 May 24	202.00000 +0.90	202.80	199.60	201.60	410,134
02 May 24	201.10001 +0.30	201.60	200.10	200.10	326,952
30 Apr 24	200.80000 -0.80	202.50	199.40	202.10	437,844
29 Apr 24	201.60001 -1.70	205.10	201.60	204.00	287,079
26 Apr 24	203.30000 +1.70	203.80	201.20	202.90	333,134
25 Apr 24	201.60001 -3.10	205.30	201.20	204.90	507,048
24 Apr 24	204.70000 -0.10	205.40	204.00	204.60	525,051
23 Apr 24	204.80000 +1.80	204.90	203.00	203.80	454,001
22 Apr 24	203.00000 -0.30	206.60	202.10	205.40	355,916
19 Apr 24	203.30000 -1.40	204.20	194.50	199.00	593,549
18 Apr 24	204.70000 +3.50	205.70	202.00	202.10	427,396
17 Apr 24	201.20000 -2.10	203.00	201.00	202.30	378,542
16 Apr 24	203.30000 -0.50	204.10	200.30	201.30	449,727
15 Apr 24	203.80000 +1.00	206.20	202.60	202.80	341,768
12 Apr 24	202.80000 -0.40	207.20	201.80	204.60	444,869
11 Apr 24	203.20000 +1.80	204.80	201.10	201.40	459,415
10 Apr 24	201.39999 -2.30	204.90	199.75	204.50	494,384
09 Apr 24	203.70000 -3.20	205.80	202.10	204.50	334,782
08 Apr 24	206.89999 +3.60	208.70	203.20	203.40	463,567
05 Apr 24	203.30000 -2.30	203.30	200.60	202.30	597,252
04 Apr 24	205.60001 -4.80	212.40	202.20	210.60	515,420
03 Apr 24	210.39999 +1.90	211.10	207.10	208.60	435,684
02 Apr 24	208.50000 -1.20	211.90	207.70	208.60	435,226
28 Mar 24	209.70000 -1.15	211.25	209.10	210.00	403,928
27 Mar 24	210.85001 +1.10	212.00	210.00	210.00	366,008
26 Mar 24	209.75000 +0.10	210.80	208.55	209.90	326,952
25 Mar 24	209.64999 +0.95	210.85	208.00	209.15	294,811
22 Mar 24	208.70000 -1.95	210.75	208.05	210.15	334,686
21 Mar 24	210.64999 +0.55	211.35	207.85	210.80	323,518
20 Mar 24	210.10001 +0.30	211.55	208.40	209.55	405,383
19 Mar 24	209.80000 +2.70	209.80	206.10	207.80	373,976
18 Mar 24	207.10001 -2.20	209.00	206.05	208.80	374,323
15 Mar 24	209.30000 +1.10	211.20	207.55	207.55	1,060,004
14 Mar 24	208.20000 +2.00	208.70	206.30	206.60	342,366
13 Mar 24	206.20000 +0.80	207.45	205.05	205.35	317,780
12 Mar 24	205.39999 +0.65	206.10	203.00	205.35	326,650
11 Mar 24	204.75000 -0.60	205.55	203.25	204.00	369,027
08 Mar 24	205.35001 +1.90	206.75	203.35	203.35	399,075
07 Mar 24	203.45000 +1.80	205.40	200.20	200.90	495,622
06 Mar 24	201.64999 +0.20	202.35	198.70	200.70	308,177
05 Mar 24	201.45000 +1.93	203.15	199.88	200.00	352,365
04 Mar 24	199.52000 +1.94	199.84	197.58	198.16	287,522
01 Mar 24	197.58000 +1.42	199.04	195.94	196.48	266,147
29 Feb 24	196.16000 -1.04	199.50	195.32	197.50	916,574
28 Feb 24	197.20000 +1.46	198.72	196.34	196.34	328,215
27 Feb 24	195.74001 +1.10	196.14	193.28	194.20	448,852
26 Feb 24	194.64000 +0.32	194.82	193.18	194.40	315,362
23 Feb 24	194.32001 +2.20	195.10	191.88	192.00	527,810
22 Feb 24	192.12000 +2.68	192.26	190.02	191.30	370,490
21 Feb 24	189.44000 +0.92	190.58	187.84	188.30	395,314
20 Feb 24	188.52000 -0.32	189.76	187.06	187.90	322,458
19 Feb 24	188.84000 +1.42	189.16	185.56	186.48	260,354
16 Feb 24	187.42000 -0.70	188.32	184.68	187.86	732,619
15 Feb 24	188.12000 -2.60	193.76	181.48	182.80	874,741
14 Feb 24	190.72000 +2.30	191.00	187.80	187.80	306,083
13 Feb 24	188.42000 -2.58	190.44	187.60	190.24	421,752
12 Feb 24	191.00000 +2.70	192.26	188.50	188.70	383,416
09 Feb 24	188.30000 +1.62	189.34	186.80	186.80	323,112
08 Feb 24	186.67999 +1.30	187.76	184.62	186.02	298,369
07 Feb 24	185.38000 +1.54	186.00	183.56	183.86	413,693
06 Feb 24	183.84000 +2.50	184.10	181.18	182.04	252,901
05 Feb 24	181.34000 +0.62	182.06	180.00	180.00	229,421
02 Feb 24	180.72000 -1.96	184.00	180.72	183.30	274,801
01 Feb 24	182.67999 +0.38	184.40	181.70	182.56	303,204
31 Jan 24	182.30000 -0.70	184.12	182.24	182.48	458,830
30 Jan 24	183.00000 +0.80	184.80	182.34	183.00	389,286
29 Jan 24	182.20000 +2.36	182.42	177.82	179.02	445,238
26 Jan 24	179.84000 +1.50	180.26	178.44	179.42	383,270
25 Jan 24	178.34000 +0.78	178.34	176.68	177.70	277,731
24 Jan 24	177.56000 +0.38	178.58	177.04	177.18	372,158
23 Jan 24	177.17999 -0.94	179.10	176.44	179.00	243,634
22 Jan 24	178.12000 +0.44	179.88	176.74	179.20	288,812
19 Jan 24	177.67999 -0.92	180.36	176.52	180.02	470,712
18 Jan 24	178.60001 +3.16	179.22	175.18	176.08	427,431
17 Jan 24	175.44000 -1.14	175.90	173.38	174.66	430,201
16 Jan 24	176.58000 -0.66	177.78	172.82	173.34	504,999
15 Jan 24	177.24001 -7.46	184.12	176.12	183.82	590,584
12 Jan 24	184.70000 +1.82	186.24	183.64	183.76	353,237
11 Jan 24	182.88000 -1.52	185.86	182.78	185.14	379,376
10 Jan 24	184.39999 +0.54	184.58	182.84	183.26	355,958
09 Jan 24	183.86000 -0.72	185.00	181.96	184.68	372,335
08 Jan 24	184.58000 +3.34	185.46	180.62	181.14	346,752
05 Jan 24	181.24001 +2.46	181.80	177.42	178.20	355,293
04 Jan 24	178.78000 -0.48	181.00	176.56	178.76	289,358
03 Jan 24	179.25999 -2.26	182.12	177.94	181.06	287,504
02 Jan 24	181.52000 -0.08	182.52	179.92	182.00	253,838
29 Dec 23	181.60001 +0.64	182.62	181.20	181.98	180,923
28 Dec 23	180.96001 -0.24	181.58	180.18	181.06	180,341
27 Dec 23	181.20000 -0.54	182.06	180.90	181.40	203,445
22 Dec 23	181.74001 +0.48	182.02	180.62	180.96	215,169
21 Dec 23	181.25999 -0.48	182.04	180.26	180.92	339,451
20 Dec 23	181.74001 -1.44	182.88	181.08	182.88	350,006
19 Dec 23	183.17999 -0.58	184.22	182.12	183.56	345,277
18 Dec 23	183.75999 -1.48	184.58	182.64	184.06	312,512
15 Dec 23	185.24001 +0.16	186.26	184.60	185.40	884,458
14 Dec 23	185.08000 -0.34	188.84	183.78	188.00	439,714
13 Dec 23	185.42000 +1.86	187.20	183.10	183.10	583,330
12 Dec 23	183.56000 +0.34	184.62	183.44	183.54	305,524
11 Dec 23	183.22000 +0.52	184.86	182.40	182.66	473,154
08 Dec 23	182.70000 +1.64	183.90	180.86	180.92	492,912
07 Dec 23	181.06000 +0.60	181.62	180.26	180.54	322,227
06 Dec 23	180.46001 +0.80	180.72	178.98	179.90	371,660
05 Dec 23	179.66000 +1.60	179.80	176.98	176.98	300,144
04 Dec 23	178.06000 -0.06	178.48	176.84	177.52	208,518
01 Dec 23	178.12000 +3.00	178.88	175.36	175.58	401,073
30 Nov 23	175.12000 -2.12	177.28	174.66	177.26	778,973
29 Nov 23	177.24001 +0.66	177.48	175.64	176.88	274,828
28 Nov 23	176.58000 -0.42	176.84	174.82	176.84	316,131
27 Nov 23	177.00000 -1.04	178.88	177.00	178.20	345,862
24 Nov 23	178.03999 +0.30	178.04	177.10	177.64	454,038
23 Nov 23	177.74001 -1.18	179.56	177.74	179.32	307,955
22 Nov 23	178.92000 +1.94	179.32	176.76	177.06	280,624
21 Nov 23	176.98000 +0.40	177.16	175.88	175.94	433,146
20 Nov 23	176.58000 -2.80	179.50	176.22	179.04	415,369
17 Nov 23	179.38000 +1.50	179.76	178.18	178.36	467,853
16 Nov 23	177.88000 -0.30	179.18	176.98	178.00	476,805
15 Nov 23	178.17999 -1.80	181.96	177.40	179.20	591,022
14 Nov 23	179.98000 +3.22	180.42	176.32	177.00	476,096
13 Nov 23	176.75999 +1.86	176.76	174.92	175.46	527,583
10 Nov 23	174.89999 -0.54	175.90	173.38	175.12	340,141
09 Nov 23	175.44000 +1.44	176.14	172.96	174.00	365,462
08 Nov 23	174.00000 +1.10	175.20	172.82	172.98	212,792
07 Nov 23	172.89999 +0.24	173.68	171.70	171.82	249,439
06 Nov 23	172.66000 -1.58	174.96	172.62	174.78	326,625
03 Nov 23	174.24001 -1.34	175.96	174.22	174.84	414,014
02 Nov 23	175.58000 +4.16	176.42	172.52	173.64	520,082
01 Nov 23	171.42000 +0.78	172.14	169.62	170.22	299,469
31 Oct 23	170.64000 +2.36	171.78	169.26	169.56	481,520
30 Oct 23	168.28000 +0.26	170.00	166.80	170.00	337,004
27 Oct 23	168.02000 +2.32	169.46	165.86	169.00	498,266
26 Oct 23	165.70000 -2.88	167.70	164.64	167.30	429,148
25 Oct 23	168.58000 +1.14	169.38	166.50	167.06	368,166
24 Oct 23	167.44000 +1.94	167.96	165.76	166.36	415,027
23 Oct 23	165.50000 +2.44	166.34	162.76	163.90	421,439
20 Oct 23	163.06000 +0.92	163.56	159.96	160.72	557,430
19 Oct 23	162.14000 -1.48	163.74	161.52	162.00	412,311
18 Oct 23	163.62000 -0.82	165.36	163.18	163.48	283,414
17 Oct 23	164.44000 -1.18	165.92	162.44	164.52	208,800
16 Oct 23	165.62000 +1.52	166.52	163.38	164.84	296,442
13 Oct 23	164.10001 -2.34	165.64	163.32	165.36	424,370
12 Oct 23	166.44000 -0.08	168.72	166.44	168.04	440,123
11 Oct 23	166.52000 +0.52	167.38	163.90	165.00	446,704
10 Oct 23	166.00000 +2.70	166.62	164.84	165.96	334,749
09 Oct 23	163.30000 -0.76	164.06	162.14	163.12	338,559
06 Oct 23	164.06000 +1.06	164.92	162.46	163.08	295,304
05 Oct 23	163.00000 -0.12	164.06	162.24	163.12	263,592
04 Oct 23	163.12000 +0.70	164.00	159.68	160.10	349,314
03 Oct 23	162.42000 -1.24	163.82	160.80	162.58	412,878
02 Oct 23	163.66000 -1.50	167.56	161.52	166.74	679,039
29 Sep 23	165.16000 +1.00	166.74	164.02	164.02	462,588
28 Sep 23	164.16000 +1.52	165.06	162.38	162.56	350,750
27 Sep 23	162.64000 -0.58	164.30	161.86	162.58	353,778
26 Sep 23	163.22000 -2.56	165.34	162.54	165.00	428,577
25 Sep 23	165.78000 -2.18	167.60	164.26	167.48	419,174
22 Sep 23	167.96001 -1.46	168.40	165.70	168.00	404,407
21 Sep 23	169.42000 -5.92	174.76	168.64	172.62	532,017
20 Sep 23	175.34000 +3.48	175.84	171.70	171.88	327,107
19 Sep 23	171.86000 -1.56	174.08	171.44	173.00	429,141
18 Sep 23	173.42000 -1.90	175.00	173.34	174.80	477,641
15 Sep 23	175.32001 -0.92	179.60	174.72	177.92	1,181,208
14 Sep 23	176.24001 +2.32	176.72	172.78	174.54	481,919
13 Sep 23	173.92000 +0.12	174.62	172.44	173.00	286,372
12 Sep 23	173.80000 -0.44	175.44	173.80	174.88	211,146
11 Sep 23	174.24001 +0.90	175.32	173.38	173.96	268,289
08 Sep 23	173.34000 -0.02	174.32	169.90	173.68	403,773
07 Sep 23	173.36000 +1.14	174.50	171.16	171.20	387,786
06 Sep 23	172.22000 -1.98	173.74	171.24	172.66	402,098
05 Sep 23	174.20000 -1.12	175.62	173.50	174.50	337,102
04 Sep 23	175.32001 +1.14	177.22	174.96	175.00	194,150
01 Sep 23	174.17999 +0.28	176.16	172.60	173.82	257,630
31 Aug 23	173.89999 -0.84	176.00	173.90	174.94	828,696
30 Aug 23	174.74001 -1.66	176.68	174.00	176.62	318,250
29 Aug 23	176.39999 +0.28	176.86	174.80	176.10	380,032
28 Aug 23	176.12000 +2.08	177.00	173.96	175.30	290,330
25 Aug 23	174.03999 +0.06	175.26	173.06	173.40	372,189
24 Aug 23	173.98000 -0.60	177.36	173.98	176.00	252,504
23 Aug 23	174.58000 -1.98	177.84	174.00	177.06	318,456
22 Aug 23	176.56000 +1.62	179.10	176.24	176.78	290,295
21 Aug 23	174.94000 +1.44	177.40	173.72	173.82	314,699
18 Aug 23	173.50000 -0.30	173.96	171.80	173.62	452,619
17 Aug 23	173.80000 -1.10	175.40	173.28	173.78	354,969
16 Aug 23	174.89999 -0.28	175.44	173.90	174.14	245,383
15 Aug 23	175.17999 -0.96	177.26	174.02	177.14	193,204
14 Aug 23	176.14000 +0.84	176.80	174.92	175.44	205,210
11 Aug 23	175.30000 -2.86	177.64	175.02	177.08	287,294
10 Aug 23	178.16000 +2.64	179.50	175.66	176.18	388,593
09 Aug 23	175.52000 +1.16	177.16	175.08	176.18	271,910
08 Aug 23	174.36000 -1.16	176.18	174.06	174.90	327,353
07 Aug 23	175.52000 +0.68	175.86	173.88	174.00	245,888
04 Aug 23	174.84000 +0.06	174.98	173.16	174.76	326,844
03 Aug 23	174.78000 -1.04	174.92	173.30	173.60	339,444
02 Aug 23	175.82001 -2.76	178.08	174.44	175.80	375,059
01 Aug 23	178.58000 -4.36	182.32	178.46	182.04	344,415
31 Jul 23	182.94000 +2.50	183.82	180.36	180.36	732,486
28 Jul 23	180.44000 +2.42	181.68	176.30	176.54	478,172
27 Jul 23	178.02000 +5.02	178.36	175.00	176.02	595,775
26 Jul 23	173.00000 -4.28	180.10	167.08	180.00	889,501
25 Jul 23	177.28000 +1.28	177.36	174.04	174.82	327,993
24 Jul 23	176.00000 -2.50	177.68	174.36	176.56	486,499
21 Jul 23	178.50000 +1.94	178.50	175.96	176.10	331,499
20 Jul 23	176.56000 +1.68	176.98	172.40	173.88	362,937
19 Jul 23	174.88000 -0.68	177.76	174.60	176.60	356,533
18 Jul 23	175.56000 +0.48	175.80	173.72	174.92	327,362
17 Jul 23	175.08000 -1.02	176.18	174.50	176.06	243,005
14 Jul 23	176.10001 +1.04	177.80	175.30	175.76	289,193
13 Jul 23	175.06000 +0.20	176.58	174.06	175.76	413,308
12 Jul 23	174.86000 +3.34	175.00	171.08	172.50	425,625
11 Jul 23	171.52000 +0.52	172.12	170.88	171.80	218,675
10 Jul 23	171.00000 +0.02	172.48	169.98	170.16	315,091
07 Jul 23	170.98000 +1.86	171.34	168.38	168.86	542,663
06 Jul 23	169.12000 -4.40	172.74	168.30	172.74	616,970
05 Jul 23	173.52000 +2.78	174.14	170.98	171.10	583,034
04 Jul 23	170.74001 +0.24	171.60	169.84	170.30	169,486
03 Jul 23	170.50000 -2.10	172.12	169.98	172.08	269,949
30 Jun 23	172.60001 +3.90	173.08	169.16	169.56	714,414
29 Jun 23	168.70000 -5.24	174.66	167.92	173.32	486,371
28 Jun 23	173.94000 +3.76	174.86	170.76	170.78	521,410
27 Jun 23	170.17999 +2.42	170.78	168.16	169.14	704,805
26 Jun 23	167.75999 +0.20	168.68	166.36	168.30	374,204
23 Jun 23	167.56000 -1.06	169.50	166.66	168.70	336,998
22 Jun 23	168.62000 +0.72	169.06	165.62	166.92	469,117
21 Jun 23	167.89999 -0.54	169.94	167.10	168.04	395,018
20 Jun 23	168.44000 -1.90	170.58	168.10	170.00	377,647
19 Jun 23	170.34000 -2.54	171.50	169.64	171.50	573,194
16 Jun 23	172.88000 +6.40	172.88	166.48	167.00	2,359,148
15 Jun 23	166.48000 -0.92	167.52	165.56	166.72	419,004
14 Jun 23	167.39999 -0.10	168.46	165.56	166.86	390,891
13 Jun 23	167.50000 +1.70	167.58	165.72	167.10	447,144
12 Jun 23	165.80000 -2.02	169.80	165.08	169.74	455,836
09 Jun 23	167.82001 -0.54	168.72	165.98	168.32	293,265
08 Jun 23	168.36000 +0.58	169.18	165.80	166.80	329,162
07 Jun 23	167.78000 +0.02	168.34	166.84	167.14	375,993
06 Jun 23	167.75999 +0.54	168.12	166.80	167.04	375,971
05 Jun 23	167.22000 -4.10	171.28	167.06	171.04	410,760
02 Jun 23	171.32001 +4.72	171.70	166.50	167.06	588,839
01 Jun 23	166.60001 -1.84	170.96	165.42	170.40	603,830
31 May 23	168.44000 -6.54	174.18	167.72	174.18	3,689,327
30 May 23	174.98000 -0.38	177.28	174.30	176.32	372,262
29 May 23	175.36000 -1.56	177.18	174.88	176.46	292,704
26 May 23	176.92000 +2.52	177.54	173.38	174.06	484,624
25 May 23	174.39999 -0.64	175.46	172.88	174.52	333,326
24 May 23	175.03999 -2.12	175.58	173.40	175.28	465,425
23 May 23	177.16000 -3.06	179.98	176.92	179.94	393,573
22 May 23	180.22000 -3.20	180.86	178.74	180.32	403,473
19 May 23	183.42000 -2.96	187.18	183.42	186.46	552,196
18 May 23	186.38000 +0.22	188.40	185.68	187.00	243,040
17 May 23	186.16000 -0.40	186.82	185.18	185.66	468,239
16 May 23	186.56000 +1.80	186.82	184.50	184.90	329,694
15 May 23	184.75999 -1.38	187.20	184.44	186.54	268,658
12 May 23	186.14000 +0.44	187.60	185.30	185.60	341,774
11 May 23	185.70000 +1.52	186.76	184.64	184.80	317,504
10 May 23	184.17999 +1.10	184.70	183.10	183.12	336,110
09 May 23	183.08000 -1.34	184.56	181.90	184.12	336,956
08 May 23	184.42000 +0.56	185.00	183.74	184.12	194,202
05 May 23	183.86000 +1.04	184.26	181.70	183.90	288,836
04 May 23	182.82001 +0.04	183.58	181.40	182.32	277,544
03 May 23	182.78000 +2.54	183.62	180.88	180.90	326,287
02 May 23	180.24001 +0.84	181.02	179.60	179.84	622,886
28 Apr 23	179.39999 -0.78	180.26	176.76	179.44	740,457
27 Apr 23	180.17999 -2.46	182.74	179.46	182.74	667,681
26 Apr 23	182.64000 -2.20	184.90	182.46	183.30	430,695
25 Apr 23	184.84000 +0.06	185.70	183.56	183.72	438,830
24 Apr 23	184.78000 -1.74	186.18	184.16	185.54	538,412
21 Apr 23	186.52000 +11.00	188.28	182.80	186.30	1,180,634
20 Apr 23	175.52000 -0.10	176.06	174.32	174.60	453,718
19 Apr 23	175.62000 +2.56	175.82	172.48	172.50	493,478
18 Apr 23	173.06000 +1.16	174.36	171.64	171.90	428,452
17 Apr 23	171.89999 -3.68	174.62	171.90	173.58	567,768
14 Apr 23	175.58000 +0.88	176.32	174.66	174.76	538,125
13 Apr 23	174.70000 +3.82	175.26	171.90	172.00	593,099
12 Apr 23	170.88000 +1.76	173.56	169.24	169.40	486,828
11 Apr 23	169.12000 +1.54	169.44	167.82	168.50	419,429
06 Apr 23	167.58000 +0.68	168.62	166.70	167.24	395,298
05 Apr 23	166.89999 +3.40	167.78	163.88	164.02	522,754
04 Apr 23	163.50000 +0.24	165.22	163.46	164.10	391,068
03 Apr 23	163.25999 -2.74	165.78	163.26	165.28	337,133
31 Mar 23	166.00000 +2.15	166.75	164.35	164.95	639,762
30 Mar 23	163.85001 +3.60	164.90	161.15	161.20	551,975
29 Mar 23	160.25000 +1.65	160.30	158.95	159.00	395,621
28 Mar 23	158.60001 -4.00	164.10	157.65	163.40	489,654
27 Mar 23	162.60001 +0.50	164.15	162.45	163.60	336,726
24 Mar 23	162.10001 -0.70	162.40	160.30	162.05	449,139
23 Mar 23	162.80000 -0.50	163.10	161.40	162.00	395,865
22 Mar 23	163.30000 +0.30	163.95	162.40	162.65	359,983
21 Mar 23	163.00000 +0.65	164.30	162.60	164.30	420,733
20 Mar 23	162.35001 +2.60	163.90	159.15	159.55	579,400
17 Mar 23	159.75000 -1.25	162.30	158.60	161.45	1,056,744
16 Mar 23	161.00000 +3.55	162.15	157.40	159.65	710,679
15 Mar 23	157.45000 -1.50	159.75	155.15	159.75	624,771
14 Mar 23	158.95000 +1.35	159.85	156.20	157.80	396,057
13 Mar 23	157.60001 -2.00	159.95	156.55	159.90	694,187
10 Mar 23	159.60001 -2.25	162.60	158.45	160.10	606,848
09 Mar 23	161.85001 +1.20	162.70	160.05	160.85	408,858
08 Mar 23	160.64999 -2.90	161.85	158.45	159.95	700,116
07 Mar 23	163.55000 -1.90	167.10	163.55	165.35	508,555
06 Mar 23	165.45000 +1.70	165.80	164.35	164.55	409,830
03 Mar 23	163.75000 +0.90	164.60	163.45	163.70	434,726
02 Mar 23	162.85001 -0.50	163.25	161.60	162.50	491,834
01 Mar 23	163.35001 -1.05	165.35	163.00	164.75	451,259
28 Feb 23	164.39999 -0.45	165.90	163.60	164.10	832,037
27 Feb 23	164.85001 +0.10	166.60	164.65	165.20	406,464
24 Feb 23	164.75000 -2.40	168.50	164.75	167.20	1,089,866
23 Feb 23	167.14999 -7.40	171.25	167.00	170.00	745,781
22 Feb 23	174.55000 -1.20	175.75	172.65	174.95	361,831
21 Feb 23	175.75000 +0.40	176.60	173.10	173.85	434,603
20 Feb 23	175.35001 +0.75	176.20	174.45	175.45	247,919
17 Feb 23	174.60001 -0.95	174.60	170.85	173.70	701,724
16 Feb 23	175.55000 +1.75	176.60	174.00	175.00	358,619
15 Feb 23	173.80000 +2.40	174.00	170.90	171.45	372,763
14 Feb 23	171.39999 -0.70	173.30	170.95	171.90	360,584
13 Feb 23	172.10001 +3.40	172.50	168.60	168.60	301,998
10 Feb 23	168.70000 -3.40	171.35	167.60	170.60	510,173
09 Feb 23	172.10001 -2.10	175.50	172.10	174.15	392,842
08 Feb 23	174.20000 +1.05	177.50	174.00	176.00	447,709
07 Feb 23	173.14999 -1.85	174.95	172.30	174.50	416,777
06 Feb 23	175.00000 -3.65	177.25	174.30	176.05	390,948
03 Feb 23	178.64999 +7.90	178.75	172.60	173.05	774,866
02 Feb 23	170.75000 +2.50	171.25	166.95	168.85	587,279
01 Feb 23	168.25000 +0.35	169.00	167.95	168.05	420,030
31 Jan 23	167.89999 +1.50	168.90	166.65	167.10	521,943
30 Jan 23	166.39999 +0.25	167.80	164.60	165.35	429,043
27 Jan 23	166.14999 -1.75	168.10	164.35	167.90	753,782
26 Jan 23	167.89999 -3.35	172.50	167.90	172.10	569,589
25 Jan 23	171.25000 +0.30	171.55	168.95	170.75	324,551
24 Jan 23	170.95000 -3.15	174.55	168.80	173.95	519,351
23 Jan 23	174.10001 -0.35	175.75	173.70	174.55	372,485
20 Jan 23	174.45000 +3.50	175.15	171.35	172.25	506,385
19 Jan 23	170.95000 -4.70	175.85	170.90	175.80	641,572
18 Jan 23	175.64999 -1.10	178.15	175.55	176.50	412,179
17 Jan 23	176.75000 +3.00	177.65	173.35	173.50	360,637
16 Jan 23	173.75000 -0.10	174.90	173.00	174.75	302,898
13 Jan 23	173.85001 +3.40	174.70	169.90	170.50	612,392
12 Jan 23	170.45000 -2.70	173.90	170.20	173.70	647,298
11 Jan 23	173.14999 +0.50	174.70	172.85	174.05	624,282
10 Jan 23	172.64999 -3.20	173.95	170.15	173.55	554,829
09 Jan 23	175.85001 -0.25	177.30	174.00	177.15	524,629
06 Jan 23	176.10001 +2.15	176.10	172.80	173.30	333,874
05 Jan 23	173.95000 +0.65	175.05	172.40	172.55	405,116
04 Jan 23	173.30000 +3.20	174.35	170.95	170.95	568,004
03 Jan 23	170.10001 -0.85	173.10	169.20	169.95	458,313
02 Jan 23	170.95000 +1.75	171.50	169.50	171.00	257,162
30 Dec 22	169.20000 -2.75	170.80	168.50	170.20	285,080
29 Dec 22	171.95000 +2.20	172.05	168.45	169.00	244,442
28 Dec 22	169.75000 -1.90	173.35	169.60	172.65	329,532
27 Dec 22	171.64999 +1.60	171.95	170.40	171.55	212,186
23 Dec 22	170.05000 -1.60	171.95	169.30	171.65	271,469
22 Dec 22	171.64999 -0.85	173.80	169.90	172.20	356,260
21 Dec 22	172.50000 +2.05	173.15	170.80	171.60	477,776
20 Dec 22	170.45000 -1.30	171.15	168.70	170.15	427,632
19 Dec 22	171.75000 +0.80	174.40	170.95	171.10	400,939
16 Dec 22	170.95000 -4.00	175.10	170.00	174.05	1,319,263
15 Dec 22	174.95000 -8.95	182.70	173.55	182.60	1,027,973
14 Dec 22	183.89999 +0.20	184.30	182.55	183.40	591,847
13 Dec 22	183.70000 +2.05	184.70	180.20	182.00	659,736
12 Dec 22	181.64999 +1.90	182.70	178.60	179.00	423,582
09 Dec 22	179.75000 +1.35	179.75	177.70	178.70	426,971
08 Dec 22	178.39999 +0.20	179.60	177.85	178.85	269,334
07 Dec 22	178.20000 -0.10	178.65	176.85	177.10	492,368
06 Dec 22	178.30000 +1.45	178.55	176.25	177.10	546,708
05 Dec 22	176.85001 -3.70	180.25	176.85	180.00	412,782
02 Dec 22	180.55000 +2.55	181.50	177.90	178.00	505,050
01 Dec 22	178.00000 +0.70	179.50	176.30	179.10	547,614
30 Nov 22	177.30000 +1.80	178.55	176.45	177.30	837,275
29 Nov 22	175.50000 -0.35	177.10	175.15	176.90	359,884
28 Nov 22	175.85001 +0.65	176.95	173.75	175.00	507,677
25 Nov 22	175.20000 +0.45	176.25	173.85	173.85	328,223
24 Nov 22	174.75000 -0.40	175.60	173.65	174.60	266,352
23 Nov 22	175.14999 +1.50	175.70	172.90	174.25	328,268
22 Nov 22	173.64999 -1.20	174.95	172.75	173.60	341,241
21 Nov 22	174.85001 +1.50	174.85	171.85	172.45	417,999
18 Nov 22	173.35001 +4.00	173.75	168.95	170.65	652,711
17 Nov 22	169.35001 -1.90	172.50	167.25	171.85	380,820
16 Nov 22	171.25000 +0.30	172.90	170.50	171.50	495,778
15 Nov 22	170.95000 +0.70	172.25	170.45	171.00	422,430
14 Nov 22	170.25000 -0.65	171.60	170.05	171.55	491,688
11 Nov 22	170.89999 -1.35	174.85	169.50	173.00	605,726
10 Nov 22	172.25000 +6.50	173.00	165.00	165.30	702,130
09 Nov 22	165.75000 +0.25	166.35	164.05	164.10	327,684
08 Nov 22	165.50000 +0.30	165.50	163.75	164.85	288,688
07 Nov 22	165.20000 +3.40	166.20	160.90	161.80	404,040
04 Nov 22	161.80000 +3.25	163.15	158.80	158.80	542,597
03 Nov 22	158.55000 -0.65	159.15	156.50	157.65	328,828
02 Nov 22	159.20000 -2.10	163.00	158.05	162.00	510,866
01 Nov 22	161.30000 +0.95	163.30	160.25	162.05	268,103
31 Oct 22	160.35001 -1.10	162.25	159.05	162.20	354,215
28 Oct 22	161.45000 -1.05	161.75	159.90	161.25	410,180
27 Oct 22	162.50000 -3.55	165.70	162.45	165.20	507,607
26 Oct 22	166.05000 +1.05	166.95	164.00	164.85	537,007
25 Oct 22	165.00000 +4.95	165.00	159.80	160.20	563,922
24 Oct 22	160.05000 +6.60	160.40	153.90	155.00	538,499
21 Oct 22	153.45000 -5.50	157.75	151.90	157.15	695,180
20 Oct 22	158.95000 +1.80	158.95	156.55	157.00	462,190
19 Oct 22	157.14999 -1.20	160.10	156.45	159.20	426,523
18 Oct 22	158.35001 +1.25	160.45	157.75	159.70	384,658
17 Oct 22	157.10001 +1.75	159.30	152.95	155.30	491,184
14 Oct 22	155.35001 +4.80	158.60	151.35	152.80	648,297
13 Oct 22	150.55000 +0.60	152.05	144.35	148.50	649,190
12 Oct 22	149.95000 -0.40	152.10	149.00	150.00	672,641
11 Oct 22	150.35001 +0.55	152.40	148.35	148.95	561,523
10 Oct 22	149.80000 +0.40	150.40	147.30	148.90	556,569
07 Oct 22	149.39999 -2.85	153.15	149.05	151.45	624,947
06 Oct 22	152.25000 -2.05	156.00	150.85	155.25	573,816
05 Oct 22	154.30000 +2.15	155.70	150.95	151.80	772,795
04 Oct 22	152.14999 +9.90	152.60	143.55	144.65	960,920
03 Oct 22	142.25000 +1.90	142.25	137.70	139.00	643,382
30 Sep 22	140.35001 -0.65	141.95	139.20	141.40	1,284,764
29 Sep 22	141.00000 -1.70	142.00	139.70	142.00	493,215
28 Sep 22	142.70000 +2.05	143.10	138.00	138.15	525,362
27 Sep 22	140.64999 +0.75	143.75	140.00	141.40	483,735
26 Sep 22	139.89999 +1.25	141.75	137.70	137.70	410,196
23 Sep 22	138.64999 -0.15	140.15	137.00	139.35	650,245
22 Sep 22	138.80000 -6.05	142.75	138.80	141.40	506,828
21 Sep 22	144.85001 +0.95	144.85	141.70	142.35	409,125
20 Sep 22	143.89999 -1.00	147.15	142.85	145.70	424,064
19 Sep 22	144.89999 -0.10	146.00	142.35	144.25	348,770
16 Sep 22	145.00000 -4.10	148.00	145.00	147.60	1,461,553
15 Sep 22	149.10001 -3.80	153.75	148.75	153.70	498,078
14 Sep 22	152.89999 -0.15	154.30	151.35	152.30	371,316
13 Sep 22	153.05000 -4.05	159.50	152.65	157.65	537,495
12 Sep 22	157.10001 +4.00	158.35	154.05	154.85	531,521
09 Sep 22	153.10001 +2.75	153.75	150.40	150.70	328,327
08 Sep 22	150.35001 +0.75	151.05	147.20	150.85	461,853
07 Sep 22	149.60001 +0.80	150.15	147.15	147.75	301,174
06 Sep 22	148.80000 +0.40	150.05	147.20	148.20	275,649
05 Sep 22	148.39999 -1.65	148.55	145.25	146.15	363,992
02 Sep 22	150.05000 +2.75	150.55	147.05	148.60	362,649
01 Sep 22	147.30000 -1.95	148.15	145.65	147.75	416,345
31 Aug 22	149.25000 -1.75	153.15	149.05	151.75	619,385
30 Aug 22	151.00000 +0.55	153.30	149.85	150.90	301,433
29 Aug 22	150.45000 -1.45	150.90	148.35	150.00	257,280
26 Aug 22	151.89999 -5.25	158.70	150.65	158.25	483,434
25 Aug 22	157.14999 -0.60	160.60	155.30	159.85	455,489
24 Aug 22	157.75000 +2.70	158.30	153.60	153.95	398,137
23 Aug 22	155.05000 -1.45	156.55	154.25	155.10	371,962
22 Aug 22	156.50000 -5.20	160.70	155.70	160.20	406,219
19 Aug 22	161.70000 -0.85	163.80	160.65	161.40	528,107
18 Aug 22	162.55000 +0.25	163.20	161.10	161.85	329,727
17 Aug 22	162.30000 -0.20	164.10	161.55	162.60	391,939
16 Aug 22	162.50000 -2.65	165.05	160.90	164.50	447,436
15 Aug 22	165.14999 +2.25	165.95	163.45	163.45	329,303
12 Aug 22	162.89999 -0.25	163.30	161.90	163.00	393,937
11 Aug 22	163.14999 +1.85	163.85	161.60	161.60	311,058
10 Aug 22	161.30000 +1.40	162.10	157.70	159.10	405,518
09 Aug 22	159.89999 -2.00	162.80	159.10	161.75	372,593
08 Aug 22	161.89999 +1.75	163.20	160.70	160.85	268,975
05 Aug 22	160.14999 -0.25	161.60	159.40	160.00	439,580
04 Aug 22	160.39999 +2.00	161.70	158.30	158.30	328,617
03 Aug 22	158.39999 +2.90	158.90	154.55	154.60	326,665
02 Aug 22	155.50000 -1.90	157.15	154.20	157.05	335,327
01 Aug 22	157.39999 +4.95	158.90	152.15	154.15	545,194
29 Jul 22	152.45000 -3.00	157.60	147.50	157.20	824,043
28 Jul 22	155.45000 +2.75	155.45	152.10	154.15	429,619
27 Jul 22	152.70000 +2.00	153.70	150.05	150.85	280,257
26 Jul 22	150.70000 -3.25	153.75	149.65	153.50	429,626
25 Jul 22	153.95000 -0.95	155.10	152.85	154.65	334,393
22 Jul 22	154.89999 -0.10	155.90	152.75	153.90	490,960
21 Jul 22	155.00000 +1.45	156.15	151.60	152.65	523,934
20 Jul 22	153.55000 +0.10	155.05	152.10	154.95	434,216
19 Jul 22	153.45000 +4.00	154.10	147.15	148.50	400,253
18 Jul 22	149.45000 -1.70	153.65	149.05	151.70	448,866
15 Jul 22	151.14999 +5.15	151.35	145.40	147.35	474,008
14 Jul 22	146.00000 -1.05	147.05	144.10	146.25	425,059
13 Jul 22	147.05000 +0.60	148.20	144.25	146.10	447,188
12 Jul 22	146.45000 +0.85	146.90	142.80	143.60	472,027
11 Jul 22	145.60001 +1.95	145.90	140.00	140.60	422,940
08 Jul 22	143.64999 +0.90	144.10	141.30	143.75	296,107
07 Jul 22	142.75000 -0.50	145.80	141.80	144.75	527,980
06 Jul 22	143.25000 +3.75	144.55	141.15	141.20	406,881
05 Jul 22	139.50000 -0.30	141.90	137.10	140.45	687,185
04 Jul 22	139.80000 -4.05	145.00	139.70	145.00	409,858
01 Jul 22	143.85001 +0.95	145.55	140.20	141.05	442,138
30 Jun 22	142.89999 +0.05	142.90	139.55	140.10	533,864
29 Jun 22	142.85001 -1.45	143.45	139.20	142.35	448,437
28 Jun 22	144.30000 +1.00	145.70	142.90	144.90	368,958
27 Jun 22	143.30000 -3.25	148.80	142.70	146.60	661,327
24 Jun 22	146.55000 +5.00	147.60	142.10	142.45	645,761
23 Jun 22	141.55000 +1.90	142.25	136.95	137.10	474,379
22 Jun 22	139.64999 -1.25	141.15	136.20	138.30	667,645
21 Jun 22	140.89999 +0.30	144.15	140.25	141.00	406,309
20 Jun 22	140.60001 +1.35	141.10	139.25	139.90	401,843
17 Jun 22	139.25000 +5.10	140.55	135.20	136.60	1,283,761
16 Jun 22	134.14999 -1.70	135.70	132.80	135.45	410,165
15 Jun 22	135.85001 +1.35	136.85	134.20	136.45	520,901
14 Jun 22	134.50000 -2.15	137.85	132.70	137.45	688,943
13 Jun 22	136.64999 -5.35	139.95	135.90	139.50	602,170
10 Jun 22	142.00000 -3.75	144.60	141.05	144.10	615,211
09 Jun 22	145.75000 -3.30	148.20	143.40	148.15	439,212
08 Jun 22	149.05000 -1.65	151.30	147.70	151.05	441,291
07 Jun 22	150.70000 -1.10	151.80	149.45	151.05	327,165
06 Jun 22	151.80000 -0.60	154.05	151.80	153.00	420,058
03 Jun 22	152.39999 +0.40	154.50	151.80	152.35	360,133
02 Jun 22	152.00000 +3.70	152.65	149.00	149.15	384,475
01 Jun 22	148.30000 -1.75	152.00	148.15	151.20	435,321
31 May 22	150.05000 -2.15	152.75	149.30	152.75	1,074,487
30 May 22	152.20000 -0.50	152.60	150.95	151.50	515,769
27 May 22	152.70000 +4.25	153.35	149.15	150.00	521,767
26 May 22	148.45000 +1.25	149.20	146.40	146.65	405,485
25 May 22	147.20000 +0.90	147.85	144.10	147.25	405,552
24 May 22	146.30000 -2.65	148.30	145.40	146.75	467,007
23 May 22	148.95000 +2.35	149.00	145.60	147.90	545,556
20 May 22	146.60001 +0.95	148.25	145.00	145.95	692,698
19 May 22	145.64999 -0.90	146.20	141.30	144.25	646,355
18 May 22	146.55000 -4.25	151.60	145.20	150.30	646,329
17 May 22	150.80000 +1.50	152.30	148.45	150.00	340,786
16 May 22	149.30000 -0.30	149.85	147.85	148.10	505,809
13 May 22	149.60001 +4.55	149.95	145.75	146.85	530,927
12 May 22	145.05000 -1.75	146.35	140.15	142.35	739,178
11 May 22	146.80000 +2.70	148.20	143.65	144.45	784,273
10 May 22	144.10001 -7.75	154.20	144.10	153.50	926,571
09 May 22	151.85001 -3.20	156.20	151.65	153.70	493,925
06 May 22	155.05000 -3.55	157.60	153.60	157.05	674,110
05 May 22	158.60001 -0.40	164.50	157.60	162.55	593,936
04 May 22	159.00000 -1.80	161.65	159.00	160.65	348,261
03 May 22	160.80000 -0.65	163.30	159.65	162.00	425,760
02 May 22	161.45000 -2.35	162.90	158.90	161.35	385,285
29 Apr 22	163.80000 +1.70	165.40	162.65	163.15	527,078
28 Apr 22	162.10001 +2.15	164.35	159.85	162.15	422,118
27 Apr 22	159.95000 -0.45	161.90	158.30	160.40	499,887
26 Apr 22	160.39999 -3.50	166.35	160.40	166.35	544,376
25 Apr 22	163.89999 -3.30	166.05	162.05	162.75	593,875
22 Apr 22	167.20000 -4.50	169.40	165.00	165.00	676,318
21 Apr 22	171.70000 +2.05	175.15	168.35	168.75	534,118
20 Apr 22	169.64999 +4.40	171.30	165.15	165.30	542,230
19 Apr 22	165.25000 -2.00	166.00	162.10	164.80	506,009
14 Apr 22	167.25000 +5.30	168.20	161.90	162.15	630,287
13 Apr 22	161.95000 +0.60	161.95	158.10	161.10	459,222
12 Apr 22	161.35001 -1.90	163.25	158.60	160.40	527,259
11 Apr 22	163.25000 -1.50	165.20	161.75	164.05	371,642
08 Apr 22	164.75000 +1.85	165.90	162.50	164.85	453,297
07 Apr 22	162.89999 -0.40	166.10	162.55	163.55	613,796
06 Apr 22	163.30000 -6.50	170.20	161.65	169.65	715,641
05 Apr 22	169.80000 -0.50	172.45	168.45	169.30	514,702
04 Apr 22	170.30000 +4.60	170.50	164.85	165.80	493,860
01 Apr 22	165.70000 -0.60	167.10	164.50	166.50	355,198
31 Mar 22	166.30000 -4.58	172.20	166.30	171.56	727,025
30 Mar 22	170.88000 -0.82	172.30	169.50	171.98	441,136
29 Mar 22	171.70000 +7.88	172.72	165.26	166.52	797,903
28 Mar 22	163.82001 -0.06	166.10	163.06	164.92	467,929
25 Mar 22	163.88000 -3.48	169.70	163.72	167.02	547,181
24 Mar 22	167.36000 -0.52	171.20	167.36	167.74	648,426
23 Mar 22	167.88000 -1.02	171.20	167.02	169.82	649,040
22 Mar 22	168.89999 +3.14	169.20	165.50	165.50	642,475
21 Mar 22	165.75999 +0.48	169.00	165.56	167.02	527,443
18 Mar 22	165.28000 +0.50	166.56	162.94	164.78	1,381,055
17 Mar 22	164.78000 +2.04	165.42	162.38	164.02	729,808
16 Mar 22	162.74001 +6.86	165.96	158.96	160.64	916,756
15 Mar 22	155.88000 -2.60	158.46	153.72	158.00	828,906
14 Mar 22	158.48000 +6.34	162.00	152.34	154.04	1,053,788
11 Mar 22	152.14000 +4.26	162.22	148.96	151.60	1,065,313
10 Mar 22	147.88000 -7.84	153.88	147.40	151.10	918,039
09 Mar 22	155.72000 +12.50	155.72	148.22	148.66	1,336,518
08 Mar 22	143.22000 +1.74	147.68	139.02	139.46	1,182,859
07 Mar 22	141.48000 -1.22	145.12	133.60	135.80	1,186,642
04 Mar 22	142.70000 -5.10	147.32	142.66	146.50	867,147
03 Mar 22	147.80000 -2.60	151.36	146.92	150.40	546,875
02 Mar 22	150.39999 +0.70	151.64	144.60	147.90	1,001,253
01 Mar 22	149.70000 -7.02	156.72	149.70	154.52	834,965
28 Feb 22	156.72000 -3.08	157.38	153.10	156.40	1,181,697
25 Feb 22	159.80000 +2.04	159.80	155.90	158.88	862,110
24 Feb 22	157.75999 -4.86	159.38	152.72	154.16	1,027,277
23 Feb 22	162.62000 +0.38	165.94	161.64	162.50	433,322
22 Feb 22	162.24001 -1.82	164.00	159.84	160.34	648,562
21 Feb 22	164.06000 -2.92	168.86	162.60	168.24	407,331
18 Feb 22	166.98000 +0.74	169.76	165.46	167.10	632,731
17 Feb 22	166.24001 -1.60	169.18	164.32	167.80	504,343
16 Feb 22	167.84000 -1.90	170.70	167.14	169.86	410,706
15 Feb 22	169.74001 +5.28	170.60	162.70	163.76	536,846
14 Feb 22	164.46001 -4.32	165.98	160.62	165.00	848,856
11 Feb 22	168.78000 -6.40	173.84	168.02	172.14	544,137
10 Feb 22	175.17999 -3.24	179.80	174.08	179.16	441,963
09 Feb 22	178.42000 +4.36	179.68	176.40	176.56	570,445
08 Feb 22	174.06000 +0.30	176.42	172.64	174.08	578,952
07 Feb 22	173.75999 +1.84	175.66	171.72	172.74	498,943
04 Feb 22	171.92000 +0.02	174.30	170.96	171.90	676,261
03 Feb 22	171.89999 -4.44	178.00	171.90	176.40	683,967
02 Feb 22	176.34000 +3.26	178.64	173.84	174.76	735,258
01 Feb 22	173.08000 +6.26	173.34	168.02	168.10	757,411
31 Jan 22	166.82001 +0.82	168.88	165.20	167.08	633,059
28 Jan 22	166.00000 -1.98	169.36	161.48	167.98	988,343
27 Jan 22	167.98000 -0.42	168.42	164.00	164.20	512,422
26 Jan 22	168.39999 +1.92	169.98	166.96	167.38	513,015
25 Jan 22	166.48000 -0.74	169.16	165.10	168.82	552,019
24 Jan 22	167.22000 -6.38	173.52	166.58	172.44	749,222
21 Jan 22	173.60001 -3.04	175.54	172.48	173.98	518,411
20 Jan 22	176.64000 +2.08	177.38	173.08	175.00	498,403
19 Jan 22	174.56000 +2.44	177.22	171.70	172.00	682,516
18 Jan 22	172.12000 -1.88	173.64	170.46	173.64	449,857
17 Jan 22	174.00000 +3.38	175.26	170.46	171.32	371,849
14 Jan 22	170.62000 -2.70	171.96	169.92	171.96	510,488
13 Jan 22	173.32001 -1.44	174.44	171.70	174.26	517,224
12 Jan 22	174.75999 -0.56	177.50	173.88	177.42	618,861
11 Jan 22	175.32001 +0.96	179.08	174.98	177.00	648,257
10 Jan 22	174.36000 -2.80	179.92	174.36	179.12	647,056
07 Jan 22	177.16000 -5.58	182.44	175.96	182.00	655,441
06 Jan 22	182.74001 -9.24	189.76	182.50	189.76	533,483
05 Jan 22	191.98000 +1.48	192.38	189.36	190.50	351,138
04 Jan 22	190.50000 +3.32	192.40	188.30	188.36	400,020
03 Jan 22	187.17999 -0.06	189.34	186.80	188.24	265,019
31 Dec 21	187.24001 -0.40	188.34	187.02	187.22	82,837
30 Dec 21	187.64000 +0.44	188.18	186.32	187.10	288,658
29 Dec 21	187.20000 -0.56	188.64	186.00	187.56	195,519
28 Dec 21	187.75999 +1.74	187.76	185.64	186.00	193,226
27 Dec 21	186.02000 +1.12	186.20	182.46	184.14	202,701
24 Dec 21	184.89999 -1.32	187.00	184.90	186.28	73,823
23 Dec 21	186.22000 +0.70	186.98	184.26	186.14	298,045
22 Dec 21	185.52000 +3.72	185.58	181.08	182.82	342,993
21 Dec 21	181.80000 +1.66	183.44	179.48	182.30	332,274
20 Dec 21	180.14000 -0.22	180.50	174.68	175.86	494,409
17 Dec 21	180.36000 -3.96	185.80	178.54	183.30	979,027
16 Dec 21	184.32001 +2.06	186.00	182.44	185.44	732,358
15 Dec 21	182.25999 +2.14	182.56	180.44	181.24	389,004
14 Dec 21	180.12000 -2.88	184.20	179.58	183.34	434,517
13 Dec 21	183.00000 -2.14	186.92	182.20	185.42	372,283
10 Dec 21	185.14000 -0.64	186.50	183.16	184.00	331,156
09 Dec 21	185.78000 +1.64	185.78	183.54	184.74	384,620
08 Dec 21	184.14000 -2.02	187.78	184.14	186.00	414,628
07 Dec 21	186.16000 +7.06	186.44	180.54	180.54	744,217
06 Dec 21	179.10001 +2.10	180.98	176.88	178.50	524,497
03 Dec 21	177.00000 -0.54	179.82	175.32	178.44	688,833
02 Dec 21	177.53999 -4.10	181.22	176.94	179.70	618,469
01 Dec 21	181.64000 +4.62	182.52	176.28	178.30	554,954
30 Nov 21	177.02000 -3.36	178.48	175.02	177.00	1,670,301
29 Nov 21	180.38000 +1.50	183.74	179.32	180.16	823,076
26 Nov 21	178.88000 -9.56	183.38	177.60	181.80	959,525
25 Nov 21	188.44000 +0.30	189.40	186.60	188.66	322,829
24 Nov 21	188.14000 +1.00	189.70	186.52	187.14	429,937
23 Nov 21	187.14000 -5.72	191.66	187.06	191.40	503,782
22 Nov 21	192.86000 -0.50	194.90	192.50	193.92	577,211
19 Nov 21	193.36000 +0.20	195.00	191.28	193.50	953,484
18 Nov 21	193.16000 +5.00	193.46	188.16	188.34	791,883
17 Nov 21	188.16000 +0.12	188.52	186.96	188.00	540,950
16 Nov 21	188.03999 +3.56	188.18	184.58	185.32	566,533
15 Nov 21	184.48000 +1.38	184.62	181.50	183.42	593,540
12 Nov 21	183.10001 +1.58	184.04	181.28	181.80	495,365
11 Nov 21	181.52000 -0.86	182.36	180.70	181.54	474,797
10 Nov 21	182.38000 -2.26	184.96	181.14	184.08	525,241
09 Nov 21	184.64000 -3.18	188.00	184.64	187.22	541,368
08 Nov 21	187.82001 -0.04	188.54	185.40	187.32	286,161
05 Nov 21	187.86000 -1.32	190.82	186.72	189.68	627,399
04 Nov 21	189.17999 +0.68	189.62	185.64	189.12	627,224
03 Nov 21	188.50000 +3.76	188.50	184.36	184.86	532,498
02 Nov 21	184.74001 +0.96	186.00	183.60	184.12	553,302
01 Nov 21	183.78000 +4.88	184.04	179.74	180.00	549,252
29 Oct 21	178.89999 +6.04	179.10	174.58	175.80	961,880
28 Oct 21	172.86000 +2.94	173.70	169.62	169.64	544,732
27 Oct 21	169.92000 -2.72	172.98	169.76	171.62	396,100
26 Oct 21	172.64000 +1.70	173.00	170.26	171.52	496,352
25 Oct 21	170.94000 -0.50	172.76	170.94	171.58	556,749
22 Oct 21	171.44000 +1.74	171.98	169.80	169.94	456,920
21 Oct 21	169.70000 +0.94	170.16	167.76	167.94	348,032
20 Oct 21	168.75999 +0.80	168.88	166.66	167.26	476,829
19 Oct 21	167.96001 +0.96	168.44	166.32	167.00	374,370
18 Oct 21	167.00000 +2.16	167.24	163.90	164.44	533,385
15 Oct 21	164.84000 +4.00	165.46	159.58	160.22	703,023
14 Oct 21	160.84000 -0.08	162.30	160.10	162.00	506,656
13 Oct 21	160.92000 +1.52	161.38	158.74	159.80	385,644
12 Oct 21	159.39999 -0.56	160.80	158.10	158.20	331,460
11 Oct 21	159.96001 -3.70	163.82	157.24	163.82	595,793
08 Oct 21	163.66000 -3.38	167.76	163.66	166.78	568,841
07 Oct 21	167.03999 +1.96	167.40	164.74	164.98	577,311
06 Oct 21	165.08000 -2.90	165.80	162.50	165.40	606,068
05 Oct 21	167.98000 +1.86	168.38	165.86	166.00	515,532
04 Oct 21	166.12000 -0.94	168.48	164.66	165.26	594,774
01 Oct 21	167.06000 +1.56	167.78	162.00	163.50	641,322
30 Sep 21	165.50000 -1.92	169.94	165.50	168.66	864,446
29 Sep 21	167.42000 +3.40	169.14	165.54	165.58	585,187
28 Sep 21	164.02000 -4.22	168.30	163.56	167.90	737,795
27 Sep 21	168.24001 -1.22	170.82	168.24	170.04	475,995
24 Sep 21	169.46001 -4.26	172.82	168.96	172.82	418,850
23 Sep 21	173.72000 +1.72	174.28	172.56	173.14	392,813
22 Sep 21	172.00000 +0.12	173.98	171.38	172.94	405,235
21 Sep 21	171.88000 +3.08	172.84	169.36	169.64	569,707
20 Sep 21	168.80000 -1.50	169.04	166.52	166.78	580,042
17 Sep 21	170.30000 -0.88	173.90	169.48	173.20	904,392
16 Sep 21	171.17999 +2.08	172.34	169.66	169.78	494,118
15 Sep 21	169.10001 -1.08	171.38	169.06	170.12	441,626
14 Sep 21	170.17999 +0.74	170.76	168.68	169.36	297,319
13 Sep 21	169.44000 -0.92	172.08	169.24	170.88	319,794
10 Sep 21	170.36000 -0.02	173.20	169.90	170.60	351,729
09 Sep 21	170.38000 +0.68	171.42	167.72	168.62	374,776
08 Sep 21	169.70000 +0.56	171.04	167.66	168.36	496,033
07 Sep 21	169.14000 +0.04	170.88	168.64	169.10	430,296
06 Sep 21	169.10001 +2.64	169.64	166.82	166.82	229,125
03 Sep 21	166.46001 -2.44	169.24	165.10	169.24	430,126
02 Sep 21	168.89999 +1.40	169.46	166.94	167.86	400,866
01 Sep 21	167.50000 +1.24	168.50	166.62	166.86	438,847
31 Aug 21	166.25999 +3.80	166.26	162.56	163.36	1,033,689
30 Aug 21	162.46001 +0.42	162.66	161.84	162.22	170,228
27 Aug 21	162.03999 +0.96	162.04	159.28	160.36	260,393
26 Aug 21	161.08000 -0.78	161.24	159.72	161.10	247,847
25 Aug 21	161.86000 +0.34	162.04	161.16	161.62	268,590
24 Aug 21	161.52000 -1.24	163.86	160.68	163.42	295,627
23 Aug 21	162.75999 +2.18	163.38	161.36	162.10	337,696
20 Aug 21	160.58000 +0.54	161.08	158.76	160.40	311,316
19 Aug 21	160.03999 -2.30	161.10	157.42	161.10	665,454
18 Aug 21	162.34000 -1.58	164.36	162.34	163.02	397,615
17 Aug 21	163.92000 +0.76	164.34	162.20	162.38	278,647
16 Aug 21	163.16000 -1.76	164.14	162.60	164.12	235,550
13 Aug 21	164.92000 +1.02	166.08	163.78	163.78	273,936
12 Aug 21	163.89999 +0.68	164.14	162.88	162.98	349,031
11 Aug 21	163.22000 +0.06	163.76	162.48	163.20	267,202
10 Aug 21	163.16000 -2.94	166.70	162.84	166.00	350,736
09 Aug 21	166.10001 +0.20	166.60	165.36	166.10	204,021
06 Aug 21	165.89999 -0.30	167.44	165.52	166.18	351,544
05 Aug 21	166.20000 +0.00	167.80	166.20	166.66	328,589
04 Aug 21	166.20000 +0.04	167.20	165.28	166.86	532,431
03 Aug 21	166.16000 +2.16	167.40	163.94	164.00	497,362
02 Aug 21	164.00000 +4.84	164.54	160.10	160.10	531,662
30 Jul 21	159.16000 +5.20	161.86	154.26	154.50	825,440
29 Jul 21	153.96001 +0.58	154.78	152.76	152.76	276,115
28 Jul 21	153.38000 +0.44	154.48	152.26	153.00	284,473
27 Jul 21	152.94000 -0.96	154.44	152.28	152.74	330,823
26 Jul 21	153.89999 -1.22	154.80	153.34	154.00	261,374
23 Jul 21	155.12000 +1.84	155.82	153.10	153.90	364,334
22 Jul 21	153.28000 +1.36	153.90	152.06	152.08	303,090
21 Jul 21	151.92000 +2.28	151.92	149.48	150.78	496,633
20 Jul 21	149.64000 +1.06	151.22	148.50	149.76	463,937
19 Jul 21	148.58000 -3.66	151.02	146.74	151.02	639,940
16 Jul 21	152.24001 -1.80	155.00	151.16	154.30	513,693
15 Jul 21	154.03999 -3.44	156.96	153.88	156.46	410,374
14 Jul 21	157.48000 +0.10	157.72	155.92	156.80	378,725
13 Jul 21	157.38000 +1.06	158.10	156.66	156.66	451,924
12 Jul 21	156.32001 +1.98	156.52	153.42	153.98	326,147
09 Jul 21	154.34000 +1.54	155.10	152.72	153.14	437,530
08 Jul 21	152.80000 -2.38	154.24	151.34	154.10	643,650
07 Jul 21	155.17999 +3.58	155.18	152.12	152.14	556,965
06 Jul 21	151.60001 -0.78	152.30	150.74	152.08	487,849
05 Jul 21	152.38000 -0.06	152.80	151.70	152.22	297,665
02 Jul 21	152.44000 -0.54	154.08	151.86	153.44	500,143
01 Jul 21	152.98000 -2.66	157.06	151.98	156.52	563,298
30 Jun 21	155.64000 +0.06	157.90	155.64	156.26	689,045
29 Jun 21	155.58000 +0.98	156.20	154.64	154.82	360,220
28 Jun 21	154.60001 -0.92	156.08	154.58	155.16	341,931
25 Jun 21	155.52000 +0.12	156.16	155.08	155.58	338,640
24 Jun 21	155.39999 +2.44	156.64	153.66	153.94	737,442
23 Jun 21	152.96001 +2.94	154.10	150.04	152.00	582,650
22 Jun 21	150.02000 -0.38	150.22	147.18	150.14	573,076
21 Jun 21	150.39999 +0.92	150.40	147.62	148.40	328,546
18 Jun 21	149.48000 +0.22	152.06	148.64	149.20	846,660
17 Jun 21	149.25999 +1.26	149.26	147.24	147.68	431,199
16 Jun 21	148.00000 +0.04	148.52	147.28	148.42	399,393
15 Jun 21	147.96001 -0.54	149.24	147.96	148.94	359,723
14 Jun 21	148.50000 +0.08	149.58	148.00	148.40	362,386
11 Jun 21	148.42000 +2.10	149.84	146.70	146.88	535,667
10 Jun 21	146.32001 -0.08	147.06	145.26	146.84	366,483
09 Jun 21	146.39999 -0.56	147.60	146.40	147.04	392,198
08 Jun 21	146.96001 +1.38	147.96	145.60	145.92	500,957
07 Jun 21	145.58000 +1.84	145.98	143.66	143.82	411,604
04 Jun 21	143.74001 -0.40	144.30	143.24	144.30	293,279
03 Jun 21	144.14000 +0.48	144.54	142.12	143.42	413,066
02 Jun 21	143.66000 +1.70	143.66	140.82	141.06	513,330
01 Jun 21	141.96001 +0.08	143.46	141.62	142.82	421,412
31 May 21	141.88000 -0.70	143.26	141.62	142.30	344,699
28 May 21	142.58000 +0.04	142.62	139.92	141.92	661,695
27 May 21	142.53999 -0.46	143.58	140.72	142.70	1,985,430
26 May 21	143.00000 +1.80	143.26	141.56	141.82	378,072
25 May 21	141.20000 -1.48	142.62	140.82	142.62	512,152
24 May 21	142.67999 +0.18	143.14	142.44	142.64	185,197
21 May 21	142.50000 +1.46	142.94	141.10	141.24	535,235
20 May 21	141.03999 +3.64	141.16	137.42	137.42	601,370
19 May 21	137.39999 -2.74	139.16	136.14	139.06	508,873
18 May 21	140.14000 -0.04	141.94	139.92	140.92	405,992
17 May 21	140.17999 +0.30	141.16	139.56	140.00	253,457
14 May 21	139.88000 +1.74	139.88	138.60	139.36	306,172
13 May 21	138.14000 +0.18	138.54	135.30	136.98	329,501
12 May 21	137.96001 +0.06	138.46	136.54	136.54	474,877
11 May 21	137.89999 -1.96	138.74	136.50	138.16	705,712
10 May 21	139.86000 -0.84	141.32	139.44	141.14	361,524
07 May 21	140.70000 +1.44	140.70	139.02	139.92	384,262
06 May 21	139.25999 +0.22	141.64	137.78	140.00	437,542
05 May 21	139.03999 +1.06	139.54	137.70	138.32	466,872
04 May 21	137.98000 -1.38	140.46	137.72	139.28	439,833
03 May 21	139.36000 +0.96	139.46	137.00	138.40	241,486
30 Apr 21	138.39999 -2.86	141.56	138.08	141.40	447,862
29 Apr 21	141.25999 +0.06	141.74	140.26	141.50	380,888
28 Apr 21	141.20000 +1.58	141.36	139.76	139.90	356,615
27 Apr 21	139.62000 -0.72	140.62	138.26	140.52	512,686
26 Apr 21	140.34000 -0.56	141.00	139.70	140.84	317,974
23 Apr 21	140.89999 -1.72	143.10	139.96	142.84	423,828
22 Apr 21	142.62000 +1.44	143.10	141.46	141.50	374,819
21 Apr 21	141.17999 +2.02	142.16	138.14	139.02	409,891
20 Apr 21	139.16000 -0.36	139.78	137.90	139.56	556,072
19 Apr 21	139.52000 +0.44	140.60	138.84	138.98	377,472
16 Apr 21	139.08000 -0.76	139.92	138.46	139.72	488,273
15 Apr 21	139.84000 +1.64	140.18	138.26	138.48	457,112
14 Apr 21	138.20000 +0.64	138.54	137.00	138.02	300,182
13 Apr 21	137.56000 -1.58	138.82	136.96	138.60	453,649
12 Apr 21	139.14000 +2.04	139.42	136.52	137.14	440,132
09 Apr 21	137.10001 +0.76	137.14	135.70	136.38	303,902
08 Apr 21	136.34000 +0.02	137.42	135.80	135.98	449,121
07 Apr 21	136.32001 -1.72	138.32	136.24	138.08	511,855
06 Apr 21	138.03999 -0.40	139.66	137.60	139.50	508,941
01 Apr 21	138.44000 -0.41	139.80	137.30	139.80	479,682
31 Mar 21	138.85001 +0.85	139.15	138.00	138.00	626,779
30 Mar 21	138.00000 +0.60	138.60	136.80	137.50	454,120
29 Mar 21	137.39999 +1.50	137.90	135.70	136.20	503,114
26 Mar 21	135.89999 +0.20	137.85	135.05	136.75	608,648
25 Mar 21	135.70000 +2.10	136.05	132.50	132.95	609,871
24 Mar 21	133.60001 +1.85	134.30	130.20	131.00	848,252
23 Mar 21	131.75000 +2.10	134.95	129.10	129.15	914,363
22 Mar 21	129.64999 -1.90	131.45	128.95	131.30	724,372
19 Mar 21	131.55000 -2.10	133.45	131.45	132.75	1,424,100
18 Mar 21	133.64999 -0.90	134.85	133.35	134.70	715,687
17 Mar 21	134.55000 -2.35	136.90	134.55	136.75	564,741
16 Mar 21	136.89999 -2.50	139.65	136.10	139.40	611,912
15 Mar 21	139.39999 -0.35	141.70	138.30	140.30	451,568
12 Mar 21	139.75000 -1.55	142.80	139.65	140.55	655,855
11 Mar 21	141.30000 +3.50	141.55	138.10	138.55	562,793
10 Mar 21	137.80000 +0.65	138.55	136.90	136.95	545,884
09 Mar 21	137.14999 +0.00	138.00	136.65	137.50	527,727
08 Mar 21	137.14999 +3.75	137.35	133.90	134.50	515,809
05 Mar 21	133.39999 -0.60	134.85	132.50	133.30	659,766
04 Mar 21	134.00000 -0.35	134.45	133.55	133.85	590,931
03 Mar 21	134.35001 -1.95	137.45	134.15	137.45	732,453
02 Mar 21	136.30000 -0.25	137.70	135.30	135.80	386,453
01 Mar 21	136.55000 +1.55	137.50	135.75	136.35	406,904
26 Feb 21	135.00000 +0.10	135.90	132.85	133.10	955,634
25 Feb 21	134.89999 -2.05	138.50	134.90	137.50	681,974
24 Feb 21	136.95000 +0.50	137.00	135.50	136.00	404,222
23 Feb 21	136.45000 -0.50	137.05	135.30	136.50	437,311
22 Feb 21	136.95000 +0.50	137.20	134.95	135.65	349,115
19 Feb 21	136.45000 -1.00	138.25	136.35	137.85	558,964
18 Feb 21	137.45000 +0.50	139.60	136.65	137.00	465,549
17 Feb 21	136.95000 -3.05	138.05	136.15	138.05	658,928
16 Feb 21	140.00000 +3.30	140.20	136.05	136.50	577,144
15 Feb 21	136.70000 -0.20	138.50	136.20	138.10	621,438
12 Feb 21	136.89999 +4.70	137.15	132.55	132.65	752,239
11 Feb 21	132.20000 +0.15	133.20	131.35	131.95	492,875
10 Feb 21	132.05000 -1.15	133.60	131.55	133.20	435,329
09 Feb 21	133.20000 +2.20	133.60	130.55	131.00	478,120
08 Feb 21	131.00000 +2.25	131.90	128.35	128.50	909,754
05 Feb 21	128.75000 +2.95	128.75	125.50	125.80	748,289
04 Feb 21	125.80000 +4.30	126.50	121.30	121.50	711,512
03 Feb 21	121.50000 -1.55	125.00	121.50	124.50	485,949
02 Feb 21	123.05000 +2.55	123.85	120.80	121.10	703,140
01 Feb 21	120.50000 +3.50	121.05	117.65	118.15	666,484
29 Jan 21	117.00000 -0.90	118.65	116.45	116.75	1,057,727
28 Jan 21	117.90000 -0.45	118.40	116.40	117.65	894,890
27 Jan 21	118.35000 -2.35	121.40	117.30	120.65	818,634
26 Jan 21	120.70000 +0.15	121.50	120.15	120.70	443,812
25 Jan 21	120.55000 -1.95	122.70	120.15	122.50	493,111
22 Jan 21	122.50000 -0.10	122.95	120.95	122.10	397,538
21 Jan 21	122.60000 -1.90	125.25	122.55	124.80	422,763
20 Jan 21	124.50000 +1.40	125.10	123.25	123.60	532,432
19 Jan 21	123.10000 -1.95	125.35	122.75	124.00	525,496
18 Jan 21	125.05000 +1.00	125.40	123.20	123.45	400,879
15 Jan 21	124.05000 -2.45	125.70	123.10	125.35	639,384
14 Jan 21	126.50000 -2.15	129.15	126.20	128.95	576,671
13 Jan 21	128.64999 +0.15	129.20	127.75	128.15	474,183
12 Jan 21	128.50000 -0.85	130.15	128.15	129.50	778,140
11 Jan 21	129.35001 -1.55	130.70	128.75	130.20	508,056
08 Jan 21	130.89999 +2.25	131.45	129.45	129.95	599,375
07 Jan 21	128.64999 +0.15	129.25	127.60	129.10	457,578
06 Jan 21	128.50000 +1.10	129.00	126.90	127.70	505,351
05 Jan 21	127.40000 -1.35	129.50	127.05	128.75	507,419
04 Jan 21	128.75000 +1.20	129.40	128.00	128.55	485,029
31 Dec 20	127.55000 -1.30	128.60	127.55	128.10	177,974
30 Dec 20	128.85001 -0.30	129.40	128.55	129.25	260,261
29 Dec 20	129.14999 +0.85	129.90	128.50	128.65	288,705
28 Dec 20	128.30000 -0.35	129.60	127.75	129.50	276,700
24 Dec 20	128.64999 +0.55	128.75	127.75	128.75	73,253
23 Dec 20	128.10001 -0.30	128.60	127.15	127.35	289,563
22 Dec 20	128.39999 +2.00	128.85	126.55	126.80	405,586
21 Dec 20	126.40000 -3.40	128.15	125.65	127.65	864,848
18 Dec 20	129.80000 +0.75	131.90	129.35	129.40	1,387,874
17 Dec 20	129.05000 -0.95	130.50	129.05	130.30	640,261
16 Dec 20	130.00000 +0.80	130.20	129.30	130.00	536,175
15 Dec 20	129.20000 -0.35	130.05	129.00	129.65	666,188
14 Dec 20	129.55000 +1.35	130.15	128.85	129.00	442,836
11 Dec 20	128.20000 -0.30	128.80	127.25	128.40	626,638
10 Dec 20	128.50000 -0.60	129.20	127.60	128.90	533,677
09 Dec 20	129.10001 +1.75	130.60	127.80	128.00	746,195
08 Dec 20	127.35000 -0.20	127.75	126.45	127.00	534,584
07 Dec 20	127.55000 +0.75	127.60	125.95	126.60	496,882
04 Dec 20	126.80000 +0.55	126.80	125.85	126.40	505,239
03 Dec 20	126.25000 +0.20	126.75	125.30	125.90	579,269
02 Dec 20	126.05000 +0.30	127.70	125.15	125.60	829,600
01 Dec 20	125.75000 +4.40	126.30	121.45	122.80	874,555
30 Nov 20	121.35000 +0.40	122.25	120.10	120.50	1,088,370
27 Nov 20	120.95000 +0.35	121.65	119.80	120.55	779,897
26 Nov 20	120.60000 +2.10	120.80	118.40	119.00	433,877
25 Nov 20	118.50000 +0.50	118.70	117.55	118.55	743,315
24 Nov 20	118.00000 +1.50	120.60	117.55	117.55	1,315,948
23 Nov 20	116.50000 +1.15	117.35	115.80	116.50	639,991
20 Nov 20	115.35000 +1.20	116.00	113.30	113.60	1,058,941
19 Nov 20	114.15000 -2.25	116.60	114.15	115.40	907,839
18 Nov 20	116.40000 -2.20	118.20	116.40	118.00	728,189
17 Nov 20	118.60000 +0.70	119.45	117.45	118.65	717,539
16 Nov 20	117.90000 +0.35	120.70	117.05	117.65	862,103
13 Nov 20	117.55000 -0.15	118.80	117.00	118.80	695,525
12 Nov 20	117.70000 -1.75	119.70	117.35	118.60	795,494
11 Nov 20	119.45000 -0.55	120.65	118.95	120.00	773,506
10 Nov 20	120.00000 -0.50	122.70	118.70	119.35	1,357,764
09 Nov 20	120.50000 +8.20	123.15	112.50	113.55	1,685,480
06 Nov 20	112.30000 +0.90	113.40	111.05	111.15	685,560
05 Nov 20	111.40000 +2.65	111.80	109.10	109.15	752,250
04 Nov 20	108.75000 +2.60	109.15	104.20	104.60	833,598
03 Nov 20	106.15000 -0.10	107.35	105.15	107.00	1,218,254
02 Nov 20	106.25000 +0.05	107.30	104.70	106.70	802,898
30 Oct 20	106.20000 +0.35	107.20	103.05	104.60	735,667
29 Oct 20	105.85000 -0.55	108.10	105.15	107.50	675,232
28 Oct 20	106.40000 -5.00	109.10	105.05	109.10	973,922
27 Oct 20	111.40000 -1.75	113.25	110.70	113.20	688,960
26 Oct 20	113.15000 -2.55	115.20	112.90	114.15	465,349
23 Oct 20	115.70000 +1.55	116.65	113.50	113.60	597,390
22 Oct 20	114.15000 +0.35	115.00	111.90	112.85	613,849
21 Oct 20	113.80000 -3.15	117.45	112.60	117.45	506,678
20 Oct 20	116.95000 +1.05	118.65	115.85	116.70	667,365
19 Oct 20	115.90000 -0.50	117.45	115.30	116.45	202,941
16 Oct 20	116.40000 +0.60	118.00	116.40	117.10	795,338
15 Oct 20	115.80000 -3.70	118.45	114.70	118.45	576,307
14 Oct 20	119.50000 +0.05	119.75	118.55	119.25	422,243
13 Oct 20	119.45000 -1.25	120.65	119.15	120.60	452,947
12 Oct 20	120.70000 -0.80	122.00	120.35	121.50	542,648
09 Oct 20	121.50000 +0.55	122.05	120.45	121.15	511,118
08 Oct 20	120.95000 +1.40	120.95	119.30	120.40	612,070
07 Oct 20	119.55000 +1.20	119.80	117.50	118.15	486,111
06 Oct 20	118.35000 +0.55	118.75	117.10	117.50	494,602
05 Oct 20	117.80000 -0.70	120.25	116.70	119.45	855,685
02 Oct 20	118.50000 +3.25	118.50	113.70	114.40	963,235
01 Oct 20	115.25000 -0.90	117.15	114.10	116.95	621,684
30 Sep 20	116.15000 +0.75	116.65	113.80	115.10	987,466
29 Sep 20	115.40000 +2.40	115.50	112.15	112.15	718,774
28 Sep 20	113.00000 +4.65	113.00	108.90	109.50	698,991
25 Sep 20	108.35000 +1.70	108.35	106.40	106.60	676,945
24 Sep 20	106.65000 -0.30	108.60	105.95	106.00	615,908
23 Sep 20	106.95000 +0.80	108.75	106.95	107.40	582,468
22 Sep 20	106.15000 -2.30	109.15	106.15	108.70	679,822
21 Sep 20	108.45000 -3.60	111.90	107.90	111.15	808,824
18 Sep 20	112.05000 +0.15	113.90	110.90	111.85	1,622,425
17 Sep 20	111.90000 +0.30	112.75	109.90	110.30	636,043
16 Sep 20	111.60000 +0.70	111.95	110.50	110.85	497,181
15 Sep 20	110.90000 +0.40	112.00	110.10	110.75	562,964
14 Sep 20	110.50000 -1.05	112.55	110.50	112.05	469,933
11 Sep 20	111.55000 -0.45	112.55	111.20	112.55	446,235
10 Sep 20	112.00000 +0.35	112.50	110.85	111.00	437,104
09 Sep 20	111.65000 +0.60	112.35	110.70	111.25	305,889
08 Sep 20	111.05000 -0.55	111.90	109.30	111.80	433,411
07 Sep 20	111.60000 +0.50	112.15	110.90	111.25	350,845
04 Sep 20	111.10000 -2.05	113.90	109.90	111.55	488,346
03 Sep 20	113.15000 +0.10	115.80	113.10	113.95	630,716
02 Sep 20	113.05000 +3.35	113.85	110.25	111.35	576,882
01 Sep 20	109.70000 -2.40	112.90	109.00	112.70	457,988
31 Aug 20	112.10000 -1.35	114.90	111.70	114.15	493,474
28 Aug 20	113.45000 +0.40	113.65	111.35	112.75	597,197
27 Aug 20	113.05000 -1.05	114.25	112.20	114.25	440,538
26 Aug 20	114.10000 +2.50	114.10	110.95	111.05	384,161
25 Aug 20	111.60000 -0.25	112.95	110.70	111.80	535,444
24 Aug 20	111.85000 +2.85	112.50	110.25	110.25	624,251
21 Aug 20	109.00000 -0.05	110.60	107.70	109.45	557,407
20 Aug 20	109.05000 -2.35	110.65	109.05	110.50	385,848
19 Aug 20	111.40000 +0.50	111.60	110.05	110.90	265,596
18 Aug 20	110.90000 -0.15	112.10	109.85	110.80	495,178
17 Aug 20	111.05000 +1.10	111.40	109.20	109.50	337,690
14 Aug 20	109.95000 -1.75	111.85	109.05	111.65	447,565
13 Aug 20	111.70000 -1.00	113.10	111.30	112.45	393,965
12 Aug 20	112.70000 +1.60	113.45	110.60	111.10	422,038
11 Aug 20	111.10000 +2.30	112.15	109.25	109.25	513,541
10 Aug 20	108.80000 -0.50	110.35	108.80	110.00	390,910
07 Aug 20	109.30000 +0.45	109.65	107.35	108.40	495,853
06 Aug 20	108.85000 -1.45	111.25	108.40	110.35	544,604
05 Aug 20	110.30000 -0.20	112.00	109.95	111.40	562,549
04 Aug 20	110.50000 +0.00	111.80	110.00	111.05	585,215
03 Aug 20	110.50000 -1.70	112.65	109.05	112.55	770,617
31 Jul 20	112.20000 -3.15	115.50	112.20	114.65	757,145
30 Jul 20	115.35000 -1.95	119.70	113.55	119.60	721,532
29 Jul 20	117.30000 +1.30	117.65	115.70	116.10	388,072
28 Jul 20	116.00000 +1.25	116.00	114.05	114.30	473,487
27 Jul 20	114.75000 -0.05	115.45	114.45	115.00	363,028
24 Jul 20	114.80000 -1.90	115.55	113.85	115.15	370,264
23 Jul 20	116.70000 +1.30	117.85	115.90	116.30	473,504
22 Jul 20	115.40000 -2.50	118.05	114.85	117.80	417,369
21 Jul 20	117.90000 +0.65	119.20	117.55	118.50	406,375
20 Jul 20	117.25000 -0.80	117.70	116.15	117.45	462,829
17 Jul 20	118.05000 -0.35	118.80	117.50	118.80	437,586
16 Jul 20	118.40000 -2.05	119.85	117.75	119.25	533,138
15 Jul 20	120.45000 +1.90	122.35	119.20	119.40	837,035
14 Jul 20	118.55000 -2.25	119.65	117.00	119.45	385,839
13 Jul 20	120.80000 +3.85	121.45	117.80	118.55	505,942
10 Jul 20	116.95000 -0.25	117.90	116.10	116.55	442,012
09 Jul 20	117.20000 -0.35	119.60	116.85	118.75	402,206
08 Jul 20	117.55000 -1.20	119.20	117.40	117.90	345,089
07 Jul 20	118.75000 -0.05	119.00	117.35	118.40	428,292
06 Jul 20	118.80000 +0.50	121.35	118.30	120.75	548,807
03 Jul 20	118.30000 +1.35	118.65	117.05	117.05	407,673
02 Jul 20	116.95000 +1.40	117.70	115.70	116.50	744,783
01 Jul 20	115.55000 +1.30	116.45	113.20	114.20	595,468
30 Jun 20	114.25000 -3.20	118.15	113.65	118.00	958,741
29 Jun 20	117.45000 +2.25	117.95	114.75	114.95	632,166
26 Jun 20	115.20000 +0.05	117.20	114.60	116.50	560,064
25 Jun 20	115.15000 +2.65	115.40	110.40	112.35	612,583
24 Jun 20	112.50000 -5.50	117.70	112.50	117.55	661,197
23 Jun 20	118.00000 +1.55	118.35	116.60	117.95	714,362
22 Jun 20	116.45000 -1.25	117.60	115.50	116.60	470,679
19 Jun 20	117.70000 +2.10	118.65	115.60	116.60	1,532,306
18 Jun 20	115.60000 -0.35	117.20	114.20	115.95	475,544
17 Jun 20	115.95000 +1.10	116.80	114.55	115.05	775,700
16 Jun 20	114.85000 +2.85	115.35	112.90	114.10	854,494
15 Jun 20	112.00000 -1.90	112.75	109.20	111.50	697,434
12 Jun 20	113.90000 +1.05	116.05	112.05	112.30	782,800
11 Jun 20	112.85000 -5.25	116.45	112.70	116.00	952,601
10 Jun 20	118.10000 -3.25	122.60	117.50	122.60	877,721
09 Jun 20	121.35000 -0.95	123.40	119.90	123.05	909,210
08 Jun 20	122.30000 -3.00	124.65	122.30	123.10	766,748
05 Jun 20	125.30000 +4.55	125.30	120.95	121.50	1,175,328
04 Jun 20	120.75000 -0.80	123.00	120.15	122.70	853,080
03 Jun 20	121.55000 +1.65	121.95	119.55	121.00	705,736
02 Jun 20	119.90000 +2.10	120.90	117.95	118.45	646,340
01 Jun 20	117.80000 +2.05	120.15	117.00	117.90	344,828
29 May 20	115.75000 -3.90	120.25	115.75	119.00	1,839,523
28 May 20	119.65000 +2.75	120.90	116.75	118.20	804,083
27 May 20	116.90000 +5.45	116.90	111.70	111.80	936,793
26 May 20	111.45000 -0.60	114.20	111.25	113.30	570,128
25 May 20	112.05000 +1.65	112.10	110.85	111.80	358,275
22 May 20	110.40000 -1.05	111.05	109.45	110.00	446,840
21 May 20	111.45000 -1.50	112.55	110.45	112.25	352,452
20 May 20	112.95000 +0.45	113.60	110.25	112.30	527,085
19 May 20	112.50000 +0.40	114.30	110.95	114.30	817,027
18 May 20	112.10000 +4.45	112.40	108.35	111.00	545,278
15 May 20	107.65000 +0.15	108.90	106.50	108.35	503,753
14 May 20	107.50000 -1.20	108.25	104.85	106.90	679,616
13 May 20	108.70000 -4.85	112.95	108.35	112.95	620,259
12 May 20	113.55000 -0.10	114.35	112.70	113.65	423,927
11 May 20	113.65000 +2.95	114.70	111.05	111.10	623,385
08 May 20	110.70000 +0.00	112.55	109.90	112.40	261,857
07 May 20	110.70000 +1.60	111.55	109.70	110.00	388,335
06 May 20	109.10000 -1.20	111.70	108.85	110.00	491,986
05 May 20	110.30000 +3.30	110.85	105.25	106.25	704,676
04 May 20	107.00000 -5.65	109.30	105.05	109.10	898,615
30 Apr 20	112.65000 +1.30	115.20	111.80	113.40	1,160,727
29 Apr 20	111.35000 +2.85	112.45	108.00	108.15	791,250
28 Apr 20	108.50000 +0.30	109.20	107.25	108.00	592,284
27 Apr 20	108.20000 +3.20	109.15	105.60	107.05	536,726
24 Apr 20	105.00000 -1.10	105.95	103.80	104.05	604,908
23 Apr 20	106.10000 +1.40	107.05	104.00	105.05	493,365
22 Apr 20	104.70000 -1.15	107.70	103.80	107.70	692,035
21 Apr 20	105.85000 -4.40	109.25	105.75	108.00	673,007
20 Apr 20	110.25000 -0.85	113.50	109.80	111.55	684,040
17 Apr 20	111.10000 +4.55	111.55	107.55	108.45	1,187,104
16 Apr 20	106.55000 +1.45	108.90	105.65	107.35	648,139
15 Apr 20	105.10000 -2.70	108.05	104.45	106.50	703,196
14 Apr 20	107.80000 +1.10	109.40	105.90	107.05	810,358
09 Apr 20	106.70000 +0.70	109.30	104.65	107.00	776,111
08 Apr 20	106.00000 -2.15	107.10	103.10	107.00	951,592
07 Apr 20	108.15000 +2.90	110.70	106.90	109.00	889,371
06 Apr 20	105.25000 +7.49	106.55	99.22	100.25	918,046
03 Apr 20	97.76000 +1.42	98.50	94.66	94.78	636,119
02 Apr 20	96.34000 +2.56	99.38	94.40	95.00	1,088,529
01 Apr 20	93.78000 -4.50	96.26	92.04	96.26	1,137,823
31 Mar 20	98.28000 -1.14	101.20	96.78	100.45	1,309,134
30 Mar 20	99.42000 -3.13	102.70	97.10	102.25	934,540
27 Mar 20	102.55000 -7.10	107.00	100.05	105.40	1,313,113
26 Mar 20	109.65000 -2.40	110.90	105.50	109.30	1,173,303
25 Mar 20	112.05000 +3.00	112.50	105.10	108.60	1,316,885
24 Mar 20	109.05000 +10.21	109.05	99.88	102.40	1,317,428
23 Mar 20	98.84000 -11.46	108.95	95.18	102.40	1,559,796
20 Mar 20	110.30000 +5.80	113.70	105.35	107.00	1,597,827
19 Mar 20	104.50000 +4.40	108.30	99.08	99.08	1,319,989
18 Mar 20	100.10000 +3.20	102.60	88.66	91.20	1,590,744
17 Mar 20	96.90000 +1.00	106.05	93.12	105.75	1,483,693
16 Mar 20	95.90000 -4.20	97.30	86.76	93.48	2,657,863
13 Mar 20	100.10000 -0.90	107.75	97.68	104.45	3,095,066
12 Mar 20	101.00000 -7.80	104.90	99.26	102.40	3,341,452
11 Mar 20	108.80000 +1.60	109.80	106.95	108.20	1,861,750
10 Mar 20	107.20000 -6.55	117.30	107.05	114.50	2,315,007
09 Mar 20	113.75000 -6.35	115.15	110.10	113.30	2,739,676
06 Mar 20	120.10000 -4.85	123.60	119.65	121.00	1,477,424
05 Mar 20	124.95000 -3.65	130.00	124.60	129.85	1,116,265
04 Mar 20	128.60001 +0.95	129.70	127.15	127.65	1,075,764
03 Mar 20	127.65000 +5.95	130.20	122.95	123.45	1,625,467
02 Mar 20	121.70000 -1.40	125.00	119.95	123.10	1,487,534
28 Feb 20	123.10000 -3.05	123.75	119.10	122.25	2,046,012
27 Feb 20	126.15000 -4.10	128.85	124.40	127.65	1,105,489
26 Feb 20	130.25000 -0.85	131.30	125.80	130.25	1,057,473
25 Feb 20	131.10001 -2.60	135.65	130.70	135.20	1,049,126
24 Feb 20	133.70000 -8.35	138.75	132.65	138.70	1,375,795
21 Feb 20	142.05000 +0.65	143.20	140.20	140.75	793,793
20 Feb 20	141.39999 -1.20	142.75	141.40	142.05	478,465
19 Feb 20	142.60001 +2.55	142.85	140.50	140.55	553,427
18 Feb 20	140.05000 -0.30	141.00	139.25	139.25	474,683
17 Feb 20	140.35001 +1.00	140.65	139.05	140.00	353,320
14 Feb 20	139.35001 -0.15	140.05	138.60	139.45	409,377
13 Feb 20	139.50000 +0.55	139.50	137.10	138.60	611,631
12 Feb 20	138.95000 +0.60	138.95	137.45	137.90	661,356
11 Feb 20	138.35001 +0.75	138.45	137.05	138.00	572,370
10 Feb 20	137.60001 +0.60	137.90	136.05	136.70	516,659
07 Feb 20	137.00000 -0.25	137.25	135.35	136.75	663,042
06 Feb 20	137.25000 -0.60	138.45	136.75	137.90	575,427
05 Feb 20	137.85001 +1.60	138.80	135.70	135.70	597,688
04 Feb 20	136.25000 +0.45	137.80	136.15	136.25	550,263
03 Feb 20	135.80000 +1.55	136.70	134.20	134.20	656,294
31 Jan 20	134.25000 -2.60	137.20	134.25	136.90	865,732
30 Jan 20	136.85001 -1.80	137.30	135.95	136.75	697,494
29 Jan 20	138.64999 +0.65	139.15	137.25	137.50	628,372
28 Jan 20	138.00000 +2.10	138.35	136.00	136.65	636,134
27 Jan 20	135.89999 -3.10	137.05	135.15	136.70	729,038
24 Jan 20	139.00000 -0.20	141.25	138.70	140.50	754,297
23 Jan 20	139.20000 -1.05	140.90	139.00	139.50	644,792
22 Jan 20	140.25000 -2.60	143.40	140.25	142.20	596,430
21 Jan 20	142.85001 -0.05	142.85	140.10	142.25	438,068
20 Jan 20	142.89999 -1.80	144.35	141.95	144.30	363,412
17 Jan 20	144.70000 +2.60	145.00	142.40	142.40	553,748
16 Jan 20	142.10001 +0.00	142.50	141.35	142.00	397,328
15 Jan 20	142.10001 +2.25	142.10	139.15	139.70	573,168
14 Jan 20	139.85001 +1.05	140.05	137.25	139.15	551,606
13 Jan 20	138.80000 -2.20	141.05	138.55	140.70	460,345
10 Jan 20	141.00000 -0.15	142.00	141.00	141.90	323,280
09 Jan 20	141.14999 +2.25	141.60	139.55	140.00	481,432
08 Jan 20	138.89999 +1.85	138.90	136.50	136.80	387,652
07 Jan 20	137.05000 +0.95	139.15	136.40	136.45	579,674
06 Jan 20	136.10001 -0.15	136.10	134.25	135.40	555,575
03 Jan 20	136.25000 -0.45	136.25	135.30	136.05	503,965
02 Jan 20	136.70000 +0.90	137.25	135.80	136.15	522,311
31 Dec 19	135.80000 +0.90	136.30	133.30	134.80	154,998
30 Dec 19	134.89999 -4.25	138.60	134.90	137.00	521,031
27 Dec 19	139.14999 +0.55	139.70	138.50	139.20	434,697
24 Dec 19	138.60001 +0.45	138.65	137.85	138.65	94,697
23 Dec 19	138.14999 +0.65	138.75	137.50	137.50	435,365
20 Dec 19	137.50000 -0.90	138.90	137.50	138.40	1,578,480
19 Dec 19	138.39999 -1.30	140.20	138.30	139.75	573,621
18 Dec 19	139.70000 -0.80	141.00	139.50	140.25	555,202
17 Dec 19	140.50000 -1.25	141.95	140.50	141.95	599,832
16 Dec 19	141.75000 +1.15	142.70	140.85	141.00	516,250
13 Dec 19	140.60001 +1.60	140.95	139.65	140.75	640,324
12 Dec 19	139.00000 +0.10	139.85	138.15	138.85	512,019
11 Dec 19	138.89999 -0.15	139.45	137.45	138.40	466,235
10 Dec 19	139.05000 +1.75	139.20	135.50	136.25	539,650
09 Dec 19	137.30000 -1.45	138.45	136.65	138.15	310,581
06 Dec 19	138.75000 +1.10	138.75	137.60	138.35	444,573
05 Dec 19	137.64999 +1.35	139.20	136.85	136.95	376,565
04 Dec 19	136.30000 +0.90	136.90	134.55	135.00	393,773
03 Dec 19	135.39999 -1.00	136.75	134.75	135.50	657,317
02 Dec 19	136.39999 -4.60	142.30	136.30	141.10	845,781
29 Nov 19	141.00000 +0.90	141.00	139.85	140.15	533,712
28 Nov 19	140.10001 -0.95	140.90	139.90	140.75	310,984
27 Nov 19	141.05000 -0.10	141.50	140.70	141.15	392,896
26 Nov 19	141.14999 +1.10	141.15	139.55	140.00	761,306
25 Nov 19	140.05000 +1.50	140.20	138.90	139.00	435,167
22 Nov 19	138.55000 +0.75	139.05	137.90	138.20	310,300
21 Nov 19	137.80000 -1.15	138.95	137.10	138.95	424,354
20 Nov 19	138.95000 -1.10	140.15	137.80	140.05	409,279
19 Nov 19	140.05000 +0.25	141.20	139.60	140.00	447,051
18 Nov 19	139.80000 +0.65	139.90	138.90	139.70	411,039
15 Nov 19	139.14999 +0.50	140.05	138.70	139.00	689,400
14 Nov 19	138.64999 +0.80	139.30	137.60	137.95	396,014
13 Nov 19	137.85001 +2.55	138.35	135.70	136.00	733,550
12 Nov 19	135.30000 +0.20	136.20	135.05	135.15	497,486
11 Nov 19	135.10001 +0.05	135.95	134.55	134.70	365,764
08 Nov 19	135.05000 -0.30	136.95	134.50	135.40	616,193
07 Nov 19	135.35001 +0.35	135.75	135.00	135.05	585,063
06 Nov 19	135.00000 -0.75	135.60	134.25	135.55	481,439
05 Nov 19	135.75000 -0.55	136.40	135.30	136.15	460,695
04 Nov 19	136.30000 +0.25	137.00	136.00	136.95	475,544
01 Nov 19	136.05000 -0.75	138.20	136.05	137.50	384,973
31 Oct 19	136.80000 +1.75	137.90	135.45	136.20	850,686
30 Oct 19	135.05000 +1.40	136.20	133.50	135.00	999,888
29 Oct 19	133.64999 -0.80	134.30	133.35	134.20	578,668
28 Oct 19	134.45000 -0.10	135.35	133.70	133.85	356,025
25 Oct 19	134.55000 +1.10	134.70	133.40	133.95	400,010
24 Oct 19	133.45000 +1.05	133.95	132.45	132.65	473,943
23 Oct 19	132.39999 -0.35	132.65	131.00	131.65	411,123
22 Oct 19	132.75000 -0.45	132.90	131.20	132.55	424,747
21 Oct 19	133.20000 -1.60	135.10	132.80	135.10	539,961
18 Oct 19	134.80000 +0.35	135.85	134.20	135.20	523,993
17 Oct 19	134.45000 -2.05	137.30	134.40	136.85	613,860
16 Oct 19	136.50000 +0.45	137.05	135.85	136.10	515,385
15 Oct 19	136.05000 +1.70	136.60	134.35	135.00	508,233
14 Oct 19	134.35001 +0.05	134.65	133.45	133.70	341,287
11 Oct 19	134.30000 +1.80	134.30	132.35	132.65	617,130
10 Oct 19	132.50000 +0.20	133.00	130.05	131.80	598,147
09 Oct 19	132.30000 +3.75	132.85	128.15	128.30	713,039
08 Oct 19	128.55000 -1.10	130.10	128.35	130.10	526,893
07 Oct 19	129.64999 +0.80	129.80	128.45	128.70	479,176
04 Oct 19	128.85001 +1.85	129.20	127.65	128.15	765,607
03 Oct 19	127.00000 +0.50	128.10	126.15	126.65	803,840
02 Oct 19	126.50000 -2.65	129.30	125.95	128.90	665,242
01 Oct 19	129.14999 -3.10	132.25	129.15	131.95	630,867
30 Sep 19	132.25000 +1.75	132.65	130.25	130.25	601,820
27 Sep 19	130.50000 -0.30	132.10	129.95	131.10	653,177
26 Sep 19	130.80000 +2.00	131.05	128.55	128.85	504,554
25 Sep 19	128.80000 -3.80	131.55	126.20	131.35	946,136
24 Sep 19	132.60001 +0.15	132.95	131.60	132.50	457,991
23 Sep 19	132.45000 +0.35	134.10	131.80	133.50	608,730
20 Sep 19	132.10001 +1.20	133.95	130.95	131.45	1,620,521
19 Sep 19	130.89999 +0.50	131.50	130.65	130.90	673,129
18 Sep 19	130.39999 -0.60	131.15	129.45	130.75	575,101
17 Sep 19	131.00000 +0.40	131.60	130.05	130.45	508,860
16 Sep 19	130.60001 +0.25	131.75	129.50	130.40	786,817
13 Sep 19	130.35001 +0.95	130.55	127.75	129.25	772,293
12 Sep 19	129.39999 -0.55	130.35	127.80	130.00	944,127
11 Sep 19	129.95000 -0.35	130.70	128.95	130.30	830,871
10 Sep 19	130.30000 -2.15	132.65	129.55	132.45	944,680
09 Sep 19	132.45000 -2.75	135.20	132.05	135.20	654,037
06 Sep 19	135.20000 +0.40	136.45	134.55	134.80	723,767
05 Sep 19	134.80000 -0.65	136.20	132.80	136.10	938,002
04 Sep 19	135.45000 +1.60	136.70	134.55	135.00	620,235
03 Sep 19	133.85001 +0.40	133.85	132.50	133.50	552,204
02 Sep 19	133.45000 -0.80	135.40	133.35	134.55	441,172
30 Aug 19	134.25000 +0.00	135.40	133.45	134.00	637,569
29 Aug 19	134.25000 +1.25	135.10	131.70	131.70	487,399
28 Aug 19	133.00000 +0.15	133.30	131.55	132.80	545,114
27 Aug 19	132.85001 +1.35	133.55	130.95	133.50	823,746
26 Aug 19	131.50000 +0.55	133.45	131.10	131.25	736,769
23 Aug 19	130.95000 +0.45	132.00	129.95	131.10	754,659
22 Aug 19	130.50000 -0.75	131.40	130.10	131.20	545,608
21 Aug 19	131.25000 +2.20	132.30	129.30	129.40	618,292
20 Aug 19	129.05000 +0.50	129.45	128.10	128.60	686,706
19 Aug 19	128.55000 +1.30	129.10	127.00	127.90	550,286
16 Aug 19	127.25000 +0.50	128.20	127.00	127.15	1,016,708
15 Aug 19	126.75000 -1.50	129.30	125.75	128.95	816,480
14 Aug 19	128.25000 -2.85	131.50	127.70	131.20	785,328
13 Aug 19	131.10001 +2.60	131.80	127.20	127.40	761,318
12 Aug 19	128.50000 -0.85	130.60	127.45	129.00	616,748
09 Aug 19	129.35001 +1.20	129.60	127.00	127.20	879,369
08 Aug 19	128.14999 +3.15	128.15	126.05	127.30	922,704
07 Aug 19	125.00000 +3.90	125.75	121.90	122.25	863,381
06 Aug 19	121.10000 +0.60	122.15	120.25	120.45	681,367
05 Aug 19	120.50000 -2.65	122.90	119.90	121.90	834,595
02 Aug 19	123.15000 -4.55	126.20	122.80	125.65	1,053,227
01 Aug 19	127.70000 +5.05	129.60	122.90	123.50	1,137,102
31 Jul 19	122.65000 +4.10	124.30	118.85	119.45	1,166,358
30 Jul 19	118.55000 -0.80	119.45	118.15	119.40	640,749
29 Jul 19	119.35000 +0.25	119.90	118.80	119.00	486,881
26 Jul 19	119.10000 +0.10	119.75	118.95	119.00	530,500
25 Jul 19	119.00000 -0.15	120.10	118.25	119.20	952,958
24 Jul 19	119.15000 -0.15	119.40	118.05	118.30	485,335
23 Jul 19	119.30000 +0.25	119.75	118.75	118.80	478,783
22 Jul 19	119.05000 -0.05	119.35	118.00	118.00	398,084
19 Jul 19	119.10000 +0.30	119.45	117.90	118.85	650,070
18 Jul 19	118.80000 +2.25	119.20	113.30	115.00	880,967
17 Jul 19	116.55000 -1.70	119.30	116.40	118.30	646,113
16 Jul 19	118.25000 +0.30	118.95	117.70	118.00	602,772
15 Jul 19	117.95000 -0.05	119.00	117.35	118.00	426,222
12 Jul 19	118.00000 +1.70	118.25	116.30	116.30	568,008
11 Jul 19	116.30000 +0.30	117.40	115.90	116.25	547,418
10 Jul 19	116.00000 +0.80	116.70	114.65	115.20	675,562
09 Jul 19	115.20000 +0.55	115.25	114.25	114.65	406,747
08 Jul 19	114.65000 +0.45	114.65	113.25	114.00	325,843
05 Jul 19	114.20000 -0.20	114.65	113.70	114.65	375,457
04 Jul 19	114.40000 -0.30	115.00	113.10	115.00	240,968
03 Jul 19	114.70000 +0.55	115.05	114.30	114.40	450,508
02 Jul 19	114.15000 +0.55	114.40	113.25	113.80	503,919
01 Jul 19	113.60000 -1.15	116.15	111.95	115.75	710,973
28 Jun 19	114.75000 +1.15	115.05	111.05	113.00	999,839
27 Jun 19	113.60000 +4.45	113.65	109.10	109.30	914,001
26 Jun 19	109.15000 -0.65	110.10	108.90	109.20	531,117
25 Jun 19	109.80000 -0.60	110.30	108.95	109.85	758,966
24 Jun 19	110.40000 -0.80	111.40	109.80	111.20	595,732
21 Jun 19	111.20000 -1.40	113.25	110.30	112.50	1,841,012
20 Jun 19	112.60000 +1.00	113.10	111.35	112.00	845,674
19 Jun 19	111.60000 +1.60	111.70	109.85	110.10	854,914
18 Jun 19	110.00000 +3.25	110.30	106.20	106.45	906,424
17 Jun 19	106.75000 +0.35	107.00	105.80	106.25	470,658
14 Jun 19	106.40000 +1.75	106.65	104.65	104.80	509,578
13 Jun 19	104.65000 -0.85	105.65	103.95	104.90	548,123
12 Jun 19	105.50000 -1.25	106.55	105.20	106.50	483,638
11 Jun 19	106.75000 -0.05	107.75	106.75	107.20	444,748
10 Jun 19	106.80000 -0.20	107.60	106.60	107.60	208,096
07 Jun 19	107.00000 +1.30	107.50	105.60	105.60	648,898
06 Jun 19	105.70000 -0.20	107.30	105.35	105.80	713,046
05 Jun 19	105.90000 +2.35	105.90	103.30	104.00	790,486
04 Jun 19	103.55000 -1.45	104.30	103.30	104.15	984,753
03 Jun 19	105.00000 +1.85	105.00	101.95	102.55	819,930
31 May 19	103.15000 -0.50	103.15	101.80	102.80	909,706
30 May 19	103.65000 +0.45	103.65	102.30	103.25	381,532
29 May 19	103.20000 -0.80	103.70	102.60	103.50	814,024
28 May 19	104.00000 -2.20	106.65	103.85	106.45	1,599,199
27 May 19	106.20000 +0.10	107.25	105.70	106.95	290,167
24 May 19	106.10000 +0.20	106.75	105.95	106.40	797,942
23 May 19	105.90000 -0.90	106.40	105.15	106.15	827,940
22 May 19	106.80000 -0.35	107.60	106.15	106.20	551,703
21 May 19	107.15000 -1.30	107.30	106.00	107.30	619,164
20 May 19	108.45000 -1.50	110.25	108.35	109.95	778,710
17 May 19	109.95000 +0.00	110.20	108.65	109.95	977,234
16 May 19	109.95000 +1.40	109.95	107.65	108.45	696,040
15 May 19	108.55000 -0.45	109.45	107.25	108.55	813,983
14 May 19	109.00000 -1.35	110.80	107.95	110.75	1,026,416
13 May 19	110.35000 +0.15	115.80	110.05	113.10	1,307,954
10 May 19	110.20000 +4.20	111.45	106.65	107.10	1,399,798
09 May 19	106.00000 -0.95	106.55	105.30	106.05	769,505
08 May 19	106.95000 +1.15	107.05	100.00	102.70	1,055,136
07 May 19	105.80000 -1.50	107.90	105.50	107.30	789,473
06 May 19	107.30000 +0.80	107.90	105.00	105.00	538,800
03 May 19	106.50000 -0.40	106.95	105.75	106.60	625,900
02 May 19	106.90000 -1.60	109.35	106.90	108.50	899,785
30 Apr 19	108.50000 -0.15	109.35	107.60	109.00	808,227
29 Apr 19	108.65000 +0.80	108.65	107.20	107.55	493,745
26 Apr 19	107.85000 +0.30	108.15	107.05	107.30	607,491
25 Apr 19	107.55000 +0.45	107.55	104.95	106.20	616,500
24 Apr 19	107.10000 -2.20	109.30	106.20	109.30	1,012,631
23 Apr 19	109.30000 +1.15	110.20	107.75	107.95	1,214,092
18 Apr 19	108.15000 +1.05	108.15	106.40	107.00	1,407,658
17 Apr 19	107.10000 +3.35	108.15	104.15	104.75	1,763,181
16 Apr 19	103.75000 +2.15	103.85	101.60	101.70	946,543
15 Apr 19	101.60000 +0.60	102.65	100.55	101.10	1,092,776
12 Apr 19	101.00000 +2.26	101.25	97.00	98.14	1,315,660
11 Apr 19	98.74000 +1.88	99.22	97.70	97.90	1,289,766
10 Apr 19	96.86000 -0.20	97.56	96.38	96.82	681,663
09 Apr 19	97.06000 +0.66	97.46	96.02	96.24	848,805
08 Apr 19	96.40000 +0.30	96.58	95.94	96.02	514,712
05 Apr 19	96.10000 -1.14	97.34	95.68	97.34	1,086,202
04 Apr 19	97.24000 -0.02	97.76	96.36	97.44	737,347
03 Apr 19	97.26000 +0.42	97.54	96.54	97.46	690,446
02 Apr 19	96.84000 -0.36	97.62	96.84	97.58	670,968
01 Apr 19	97.20000 -0.18	98.48	96.78	97.90	595,806
29 Mar 19	97.38000 +1.38	98.00	96.64	97.16	932,607
28 Mar 19	96.00000 -2.60	97.90	95.50	97.86	1,257,741
27 Mar 19	98.60000 -0.22	99.28	98.30	99.00	670,407
26 Mar 19	98.82000 +1.82	98.98	96.68	97.30	809,609
25 Mar 19	97.00000 -0.96	98.36	96.92	97.04	969,415
22 Mar 19	97.96000 -0.16	99.12	96.92	98.42	1,124,822
21 Mar 19	98.12000 -6.88	101.20	97.80	100.55	2,337,665
20 Mar 19	105.00000 -0.50	105.80	104.85	105.40	544,094
19 Mar 19	105.50000 +0.30	106.50	105.25	105.30	589,992
18 Mar 19	105.20000 -1.20	106.90	104.65	106.70	577,207
15 Mar 19	106.40000 +0.55	106.90	105.00	106.00	3,366,675
14 Mar 19	105.85000 +3.40	106.10	102.85	102.85	1,001,103
13 Mar 19	102.45000 -1.40	104.00	102.15	104.00	1,003,496
12 Mar 19	103.85000 +0.20	104.25	102.30	103.70	1,207,437
11 Mar 19	103.65000 +1.85	103.65	99.62	101.00	1,275,453
08 Mar 19	101.80000 -6.85	106.00	100.40	106.00	2,162,404
07 Mar 19	108.65000 -0.10	109.45	108.20	108.90	757,507
06 Mar 19	108.75000 -0.30	109.45	108.50	109.10	671,554
05 Mar 19	109.05000 +0.95	109.05	107.20	107.20	673,688
04 Mar 19	108.10000 +1.40	108.55	106.55	106.55	547,847
01 Mar 19	106.70000 +0.25	107.55	106.55	106.60	567,115
28 Feb 19	106.45000 -0.30	107.15	105.85	106.20	836,325
27 Feb 19	106.75000 -1.65	108.00	106.10	106.40	574,409
26 Feb 19	108.40000 -0.30	109.10	108.05	108.15	448,232
25 Feb 19	108.70000 +1.05	108.70	107.50	107.90	407,127
22 Feb 19	107.65000 +0.50	107.85	106.85	106.85	438,977
21 Feb 19	107.15000 -0.15	108.50	107.10	107.15	630,048
20 Feb 19	107.30000 +1.40	107.45	106.00	106.05	613,764
19 Feb 19	105.90000 -0.90	106.95	105.55	106.95	425,895
18 Feb 19	106.80000 +1.00	107.30	105.55	105.60	539,240
15 Feb 19	105.80000 -0.30	106.20	104.50	105.95	911,714
14 Feb 19	106.10000 -3.40	109.05	106.00	108.90	926,102
13 Feb 19	109.50000 +1.25	109.60	108.05	108.10	728,312
12 Feb 19	108.25000 -0.10	109.80	108.25	108.70	576,314
11 Feb 19	108.35000 +1.95	108.60	105.90	106.30	686,779
08 Feb 19	106.40000 -2.50	108.95	106.25	108.95	929,052
07 Feb 19	108.90000 -2.10	111.05	108.85	111.05	1,036,335
06 Feb 19	111.00000 -0.65	111.60	110.70	111.15	562,450
05 Feb 19	111.65000 +0.90	111.65	110.35	110.55	854,317
04 Feb 19	110.75000 -0.85	111.70	110.40	111.35	756,540
01 Feb 19	111.60000 +0.95	111.60	110.55	110.70	793,018
31 Jan 19	110.65000 +0.35	110.80	109.90	110.35	949,012
30 Jan 19	110.30000 -0.10	111.00	110.15	110.50	668,275
29 Jan 19	110.40000 -0.10	110.80	109.65	109.85	731,061
28 Jan 19	110.50000 -0.65	110.80	110.00	110.65	786,339
25 Jan 19	111.15000 -0.70	112.15	111.15	111.90	694,516
24 Jan 19	111.85000 +0.10	112.40	111.55	111.80	640,417
23 Jan 19	111.75000 -0.35	112.30	111.35	111.70	835,310
22 Jan 19	112.10000 -0.20	112.85	111.90	112.00	664,417
21 Jan 19	112.30000 +0.25	112.35	111.15	111.50	601,353
18 Jan 19	112.05000 -0.05	112.55	111.85	111.95	1,421,292
17 Jan 19	112.10000 +0.15	112.25	111.80	112.00	887,475
16 Jan 19	111.95000 +0.00	112.45	111.85	112.45	787,575
15 Jan 19	111.95000 -0.10	112.50	111.90	112.20	706,926
14 Jan 19	112.05000 -0.20	112.50	111.85	112.25	632,754
11 Jan 19	112.25000 +0.15	112.60	111.95	112.20	907,285
10 Jan 19	112.10000 +0.40	112.20	111.25	111.75	640,568
09 Jan 19	111.70000 +0.50	112.30	111.70	111.95	1,232,802
08 Jan 19	111.20000 +0.60	111.90	110.70	110.80	1,264,434
07 Jan 19	110.60000 -0.20	111.15	110.30	111.15	717,515
04 Jan 19	110.80000 +1.15	111.10	109.65	110.35	1,037,215
03 Jan 19	109.65000 -1.05	110.30	109.55	110.00	920,338
02 Jan 19	110.70000 +0.25	111.15	108.95	109.80	713,317
31 Dec 18	110.45000 +0.70	110.85	110.20	110.35	308,720
28 Dec 18	109.75000 +0.95	110.20	108.90	109.35	632,464
27 Dec 18	108.80000 -0.85	110.10	108.05	110.00	912,991
24 Dec 18	109.65000 -0.70	109.90	109.50	109.90	168,678
21 Dec 18	110.35000 +0.40	110.35	108.75	109.75	2,233,381
20 Dec 18	109.95000 +0.05	110.25	108.70	108.90	944,652
19 Dec 18	109.90000 +0.90	109.90	109.15	109.65	993,018
18 Dec 18	109.00000 -0.50	109.45	108.75	109.00	941,709
17 Dec 18	109.50000 -0.55	110.10	109.15	109.95	763,345
14 Dec 18	110.05000 -0.70	110.45	109.75	110.25	1,066,945
13 Dec 18	110.75000 -0.30	111.70	110.50	111.70	902,011
12 Dec 18	111.05000 +1.45	111.05	109.95	110.40	1,232,229
11 Dec 18	109.60000 +0.30	110.20	109.10	109.70	955,620
10 Dec 18	109.30000 -0.60	110.60	109.20	109.95	1,064,331
07 Dec 18	109.90000 -0.35	110.85	109.60	110.50	1,358,093
06 Dec 18	110.25000 -1.85	112.20	109.70	111.55	4,758,778
05 Dec 18	112.10000 -0.75	113.35	112.00	112.60	960,885
04 Dec 18	112.85000 -0.65	114.00	112.25	113.70	871,664
03 Dec 18	113.50000 +1.35	114.55	112.50	113.00	1,846,944
30 Nov 18	112.15000 +0.50	112.25	110.80	111.90	4,264,060
29 Nov 18	111.65000 +3.85	112.80	108.40	108.55	1,436,714
28 Nov 18	107.80000 -0.85	109.30	107.20	109.20	969,661
27 Nov 18	108.65000 -1.65	110.40	107.15	110.00	1,090,936
26 Nov 18	110.30000 +0.75	110.65	109.00	109.95	710,677
23 Nov 18	109.55000 +0.45	109.55	108.50	109.10	574,106
22 Nov 18	109.10000 -0.65	110.30	109.05	109.35	561,281
21 Nov 18	109.75000 -1.55	110.85	109.05	110.80	1,082,055
20 Nov 18	111.30000 -3.70	114.60	111.00	114.60	1,108,303
19 Nov 18	115.00000 -2.65	118.10	115.00	117.80	896,007
16 Nov 18	117.65000 +0.00	118.50	115.95	118.10	1,113,441
15 Nov 18	117.65000 -2.00	120.50	116.80	120.40	825,834
14 Nov 18	119.65000 +0.40	120.35	118.15	118.65	617,451
13 Nov 18	119.25000 +0.60	120.35	118.15	119.15	461,805
12 Nov 18	118.65000 -1.55	121.00	118.55	120.70	500,183
09 Nov 18	120.20000 +0.15	120.60	119.45	119.85	785,156
08 Nov 18	120.05000 -0.80	121.45	119.65	120.90	543,208
07 Nov 18	120.85000 +0.85	121.45	120.10	120.45	518,653
06 Nov 18	120.00000 -0.80	121.25	118.80	121.15	464,248
05 Nov 18	120.80000 +0.25	121.30	119.55	120.95	468,120
02 Nov 18	120.55000 -1.45	123.20	120.30	122.90	657,444
01 Nov 18	122.00000 +1.25	122.60	120.75	120.80	760,818
31 Oct 18	120.75000 +1.10	121.75	120.15	120.35	989,933
30 Oct 18	119.65000 -0.40	121.00	118.60	120.50	762,392
29 Oct 18	120.05000 -0.40	122.10	119.65	121.05	633,387
26 Oct 18	120.45000 -0.30	121.05	118.50	120.50	1,039,108
25 Oct 18	120.75000 +0.00	122.20	119.30	120.60	1,072,831
24 Oct 18	120.75000 +1.25	123.20	119.80	120.10	1,447,340
23 Oct 18	119.50000 +3.25	120.20	114.50	114.50	1,224,110
22 Oct 18	116.25000 -0.95	118.20	116.25	118.05	709,815
19 Oct 18	117.20000 +1.30	118.20	115.55	116.70	912,405
18 Oct 18	115.90000 +0.25	117.55	115.75	116.20	634,049
17 Oct 18	115.65000 -1.00	117.20	115.15	116.55	682,292
16 Oct 18	116.65000 +2.20	116.65	113.90	114.50	740,803
15 Oct 18	114.45000 -0.60	115.25	113.30	115.00	584,892
12 Oct 18	115.05000 -0.20	116.70	114.40	116.55	796,437
11 Oct 18	115.25000 -2.70	117.45	114.55	116.95	1,099,326
10 Oct 18	117.95000 -4.35	122.70	117.70	122.65	1,039,599
09 Oct 18	122.30000 +0.10	122.60	120.50	122.40	686,993
08 Oct 18	122.20000 -0.90	123.35	122.10	122.75	590,279
05 Oct 18	123.10000 -1.45	125.00	123.00	124.60	550,913
04 Oct 18	124.55000 -2.30	127.05	124.35	126.80	719,478
03 Oct 18	126.85000 -1.15	128.35	126.45	128.00	715,934
02 Oct 18	128.00000 -0.75	129.50	127.45	128.50	542,709
01 Oct 18	128.75000 +1.30	129.55	127.50	127.70	713,327
28 Sep 18	127.45000 -1.55	129.05	126.95	129.00	986,448
27 Sep 18	129.00000 +2.50	129.00	126.25	126.50	703,832
26 Sep 18	126.50000 +2.25	126.50	123.95	124.10	657,135
25 Sep 18	124.25000 +1.30	124.25	122.55	122.90	517,979
24 Sep 18	122.95000 -0.05	123.30	122.40	123.00	621,707
21 Sep 18	123.00000 +0.95	123.10	122.05	122.25	1,198,617
20 Sep 18	122.05000 -0.15	122.70	121.50	122.20	479,816
19 Sep 18	122.20000 -0.10	122.45	121.10	122.30	481,232
18 Sep 18	122.30000 +0.95	122.35	121.20	121.90	582,486
17 Sep 18	121.35000 +0.60	121.60	120.35	120.65	448,548
14 Sep 18	120.75000 -0.15	121.65	120.15	121.00	455,721
13 Sep 18	120.90000 -0.70	122.05	120.80	121.45	486,805
12 Sep 18	121.60000 +1.20	122.00	120.60	120.95	525,711
11 Sep 18	120.40000 -0.20	120.90	119.90	120.85	509,220
10 Sep 18	120.60000 +1.10	121.20	119.00	119.35	483,083
07 Sep 18	119.50000 +0.60	119.80	118.90	119.30	483,682
06 Sep 18	118.90000 -2.15	120.90	118.85	120.30	692,949
05 Sep 18	121.05000 -2.85	123.90	120.95	123.65	661,509
04 Sep 18	123.90000 -0.40	124.80	123.00	124.80	493,622
03 Sep 18	124.30000 +0.00	124.60	123.00	123.85	333,377
31 Aug 18	124.30000 -0.95	125.75	123.85	125.50	477,861
30 Aug 18	125.25000 -0.15	125.55	124.45	125.05	338,016
29 Aug 18	125.40000 +1.10	125.55	123.95	124.55	425,918
28 Aug 18	124.30000 +0.05	125.10	124.10	124.60	329,460
27 Aug 18	124.25000 -0.10	124.85	123.40	124.60	278,501
24 Aug 18	124.35000 -0.10	125.05	124.05	124.55	311,648
23 Aug 18	124.45000 +0.00	126.10	124.40	124.45	305,586
22 Aug 18	124.45000 +1.10	124.70	122.70	123.45	389,386
21 Aug 18	123.35000 -0.30	124.65	122.75	123.35	358,521
20 Aug 18	123.65000 +0.80	124.35	122.20	123.00	315,725
17 Aug 18	122.85000 -0.10	123.85	122.10	123.25	406,353
16 Aug 18	122.95000 +0.70	123.65	122.30	122.75	436,967
15 Aug 18	122.25000 -1.90	125.00	122.00	124.55	540,204
14 Aug 18	124.15000 +0.40	125.35	123.75	124.50	361,796
13 Aug 18	123.75000 +0.35	124.35	122.95	123.40	379,176
10 Aug 18	123.40000 -2.00	125.15	123.20	124.45	696,192
09 Aug 18	125.40000 -0.60	125.95	124.20	125.05	455,710
08 Aug 18	126.00000 +0.05	126.60	125.55	125.65	362,630
07 Aug 18	125.95000 +0.10	126.50	125.60	126.00	354,340
06 Aug 18	125.85000 -0.35	126.65	125.30	126.10	358,973
03 Aug 18	126.20000 +0.50	126.45	125.00	125.40	380,832
02 Aug 18	125.70000 -0.30	126.65	125.20	125.35	556,425
01 Aug 18	126.00000 -0.20	126.85	125.70	126.10	485,160
31 Jul 18	126.20000 +0.30	126.20	125.45	126.00	619,142
30 Jul 18	125.90000 -0.20	126.05	125.15	126.00	429,810
27 Jul 18	126.10000 -0.90	127.55	124.75	127.00	748,917
26 Jul 18	127.00000 +3.05	127.60	123.35	125.00	1,061,146
25 Jul 18	123.95000 +0.50	124.25	123.45	123.70	514,705
24 Jul 18	123.45000 -0.20	124.75	121.85	122.45	566,547
23 Jul 18	123.65000 -0.35	124.15	122.95	123.80	380,769
20 Jul 18	124.00000 +1.55	124.15	121.85	121.85	782,323
19 Jul 18	122.45000 +0.05	122.50	121.70	122.45	483,179
18 Jul 18	122.40000 -0.75	123.90	122.35	123.15	510,571
17 Jul 18	123.15000 -0.05	123.50	121.85	123.30	454,882
16 Jul 18	123.20000 -0.35	124.30	123.05	123.95	453,513
13 Jul 18	123.55000 -0.20	124.10	123.25	123.70	492,725
12 Jul 18	123.75000 +1.65	124.40	122.00	122.30	675,666
11 Jul 18	122.10000 -0.35	122.95	121.65	121.80	557,018
10 Jul 18	122.45000 +1.10	122.45	121.35	121.65	685,258
09 Jul 18	121.35000 +0.25	122.15	120.90	121.10	484,668
06 Jul 18	121.10000 +1.10	121.15	120.05	120.80	669,831
05 Jul 18	120.00000 +0.05	120.65	119.60	119.85	646,897
04 Jul 18	119.95000 +0.60	120.75	119.05	119.20	316,444
03 Jul 18	119.35000 +0.60	120.10	118.90	119.30	602,305
02 Jul 18	118.75000 -2.15	120.60	118.25	120.40	670,433
29 Jun 18	120.90000 +0.35	121.65	120.70	121.25	722,907
28 Jun 18	120.55000 -0.20	121.30	119.55	120.40	791,940
27 Jun 18	120.75000 +1.80	121.10	118.45	118.45	698,308
26 Jun 18	118.95000 +0.45	119.25	118.45	119.15	363,808
25 Jun 18	118.50000 -1.80	120.40	118.30	120.00	412,404
22 Jun 18	120.30000 +1.40	120.30	118.85	119.10	479,408
21 Jun 18	118.90000 -0.75	120.50	118.60	120.20	562,979
20 Jun 18	119.65000 +0.50	120.50	119.20	119.75	506,916
19 Jun 18	119.15000 -0.25	119.20	117.90	118.55	510,726
18 Jun 18	119.40000 -1.90	121.15	118.65	121.00	465,681
15 Jun 18	121.30000 +0.15	122.15	121.00	121.55	843,918
14 Jun 18	121.15000 +1.45	121.55	118.15	119.50	825,915
13 Jun 18	119.70000 -0.20	120.50	119.60	119.80	434,400
12 Jun 18	119.90000 +1.15	120.20	118.95	119.00	480,451
11 Jun 18	118.75000 +1.50	118.85	117.40	117.40	454,438
08 Jun 18	117.25000 -0.55	117.55	116.70	117.20	418,987
07 Jun 18	117.80000 -0.05	118.55	117.40	118.20	368,246
06 Jun 18	117.85000 -0.70	118.65	117.00	118.55	516,554
05 Jun 18	118.55000 +0.15	119.95	118.05	118.25	428,341
04 Jun 18	118.40000 +1.05	118.65	117.80	117.80	360,043
01 Jun 18	117.35000 +0.45	118.10	116.75	117.50	577,478
31 May 18	116.90000 -0.05	117.70	116.40	117.05	655,943
30 May 18	116.95000 -0.45	118.05	116.45	117.30	517,123
29 May 18	117.40000 -0.35	118.00	116.40	117.50	751,507
28 May 18	117.75000 -2.10	120.25	117.75	120.00	446,003
25 May 18	119.85000 +1.45	119.85	118.70	118.85	564,148
24 May 18	118.40000 +0.30	119.30	117.95	118.15	521,960
23 May 18	118.10000 -0.40	118.30	116.65	118.00	531,890
22 May 18	118.50000 -0.40	119.15	117.85	118.95	443,596
21 May 18	118.90000 +0.30	119.25	118.40	118.60	274,790
18 May 18	118.60000 +0.55	118.90	117.30	118.25	948,591
17 May 18	118.05000 +1.60	118.15	116.20	116.25	499,246
16 May 18	116.45000 +0.50	116.45	115.25	116.00	353,534
15 May 18	115.95000 +1.00	116.00	114.65	114.95	413,934
14 May 18	114.95000 +0.20	115.40	114.55	114.75	275,689
11 May 18	114.75000 -0.25	115.10	114.35	114.65	281,486
10 May 18	115.00000 -0.35	115.45	114.65	115.35	258,867
09 May 18	115.35000 +0.30	115.45	114.65	114.75	296,552
08 May 18	115.05000 +0.45	115.10	114.25	114.60	376,143
07 May 18	114.60000 +0.80	114.70	113.95	113.95	334,310
04 May 18	113.80000 +0.00	114.35	113.50	113.70	510,329
03 May 18	113.80000 -0.05	114.20	113.50	113.90	538,474
02 May 18	113.85000 +0.80	114.10	112.45	112.70	524,308
30 Apr 18	113.05000 +0.75	113.10	111.15	111.60	602,545
27 Apr 18	112.30000 -0.70	112.35	111.00	111.05	591,936
26 Apr 18	113.00000 -0.40	113.00	110.95	111.80	716,660
25 Apr 18	113.40000 -0.25	113.75	112.70	113.25	487,392
24 Apr 18	113.65000 +0.20	114.10	113.20	113.40	589,138
23 Apr 18	113.45000 -1.00	114.00	113.05	113.95	416,072
20 Apr 18	114.45000 +1.10	114.45	112.90	113.30	587,616
19 Apr 18	113.35000 -0.10	113.35	112.65	113.30	331,555
18 Apr 18	113.45000 +0.10	113.95	113.00	113.70	306,582
17 Apr 18	113.35000 +0.15	113.85	112.75	113.50	492,954
16 Apr 18	113.20000 -0.20	113.40	112.60	113.20	246,664
13 Apr 18	113.40000 +1.20	113.45	112.00	112.50	394,866
12 Apr 18	112.20000 +0.80	112.65	110.90	111.20	574,152
11 Apr 18	111.40000 -1.60	112.45	111.15	112.00	584,928
10 Apr 18	113.00000 -0.15	113.50	112.75	113.45	387,190
09 Apr 18	113.15000 +0.75	113.25	112.25	112.45	365,416
06 Apr 18	112.40000 +0.20	112.55	111.60	112.00	424,539
05 Apr 18	112.20000 +2.10	112.30	110.90	111.40	569,196
04 Apr 18	110.10000 +0.40	110.10	109.20	109.55	645,323
03 Apr 18	109.70000 +0.10	109.90	108.75	109.20	779,480
29 Mar 18	109.60000 +1.80	109.75	107.15	107.90	622,172
28 Mar 18	107.80000 +0.60	107.80	105.50	106.70	688,945
27 Mar 18	107.20000 +1.30	107.20	105.60	107.00	704,831
26 Mar 18	105.90000 -1.80	108.05	105.50	107.90	663,101
23 Mar 18	107.70000 -0.85	107.95	106.45	107.30	771,533
22 Mar 18	108.55000 -1.55	110.15	107.65	109.45	680,471
21 Mar 18	110.10000 -0.45	111.05	109.95	110.60	422,713
20 Mar 18	110.55000 +0.45	111.05	109.75	110.55	458,136
19 Mar 18	110.10000 -1.40	111.80	109.75	111.40	483,926
16 Mar 18	111.50000 -0.35	112.75	110.75	111.85	1,260,623
15 Mar 18	111.85000 +0.55	112.50	111.10	112.00	708,315
14 Mar 18	111.30000 +0.35	112.40	110.70	110.80	489,817
13 Mar 18	110.95000 -1.05	112.45	110.60	112.45	730,340
12 Mar 18	112.00000 -0.85	113.40	111.95	113.25	430,523
09 Mar 18	112.85000 +0.70	114.10	111.85	111.90	623,845
08 Mar 18	112.15000 +0.75	112.60	110.45	111.20	530,727
07 Mar 18	111.40000 +0.25	111.70	110.45	111.10	450,063
06 Mar 18	111.15000 -2.00	113.15	111.10	113.15	655,369
05 Mar 18	113.15000 +0.65	113.45	112.00	112.70	656,893
02 Mar 18	112.50000 -0.60	114.10	112.15	113.40	1,016,661
01 Mar 18	113.10000 +5.25	115.65	107.80	110.85	1,927,417
28 Feb 18	107.85000 +0.30	109.15	107.05	107.20	578,107
27 Feb 18	107.55000 -3.40	111.30	106.95	110.90	823,549
26 Feb 18	110.95000 +1.10	111.00	109.85	110.00	413,645
23 Feb 18	109.85000 +0.05	109.90	108.75	109.80	532,668
22 Feb 18	109.80000 -0.10	110.00	108.50	109.30	619,105
21 Feb 18	109.90000 +0.75	110.20	107.80	108.80	410,958
20 Feb 18	109.15000 -0.25	109.70	108.10	109.00	463,977
19 Feb 18	109.40000 -1.60	111.55	109.20	111.10	299,005
16 Feb 18	111.00000 +2.25	111.45	108.95	109.10	627,042
15 Feb 18	108.75000 +0.90	109.45	107.65	107.95	605,931
14 Feb 18	107.85000 +1.40	108.80	106.45	107.00	558,098
13 Feb 18	106.45000 -0.60	107.60	106.35	107.15	605,630
12 Feb 18	107.05000 +0.80	107.90	106.35	106.90	500,038
09 Feb 18	106.25000 -0.20	107.55	105.45	105.90	1,074,701
08 Feb 18	106.45000 -2.35	108.45	105.85	108.15	893,337
07 Feb 18	108.80000 +2.40	109.10	106.15	106.70	774,126
06 Feb 18	106.40000 -1.90	108.00	105.35	105.70	1,299,696
05 Feb 18	108.30000 -2.75	110.40	108.30	110.30	761,709
02 Feb 18	111.05000 -1.30	112.40	110.75	112.05	590,481
01 Feb 18	112.35000 -2.05	115.10	112.25	114.60	498,608
31 Jan 18	114.40000 +0.35	114.90	113.80	114.20	662,029
30 Jan 18	114.05000 +0.90	115.15	113.20	113.55	642,665
29 Jan 18	113.15000 -0.85	114.00	112.65	113.80	538,407
26 Jan 18	114.00000 +0.50	114.50	113.55	113.55	427,972
25 Jan 18	113.50000 +0.70	115.30	112.50	112.65	691,885
24 Jan 18	112.80000 -0.55	113.25	112.40	112.95	580,690
23 Jan 18	113.35000 +0.25	113.60	112.95	112.95	432,046
22 Jan 18	113.10000 +1.05	113.40	111.65	111.95	510,029
19 Jan 18	112.05000 +1.95	112.25	109.95	110.05	599,788
18 Jan 18	110.10000 -1.45	112.15	109.70	111.65	654,336
17 Jan 18	111.55000 -0.55	112.35	111.40	112.05	394,803
16 Jan 18	112.10000 +0.15	112.30	111.30	111.75	521,672
15 Jan 18	111.95000 -0.25	112.90	111.70	112.45	419,928
12 Jan 18	112.20000 +1.45	113.10	111.05	111.20	516,010
11 Jan 18	110.75000 -1.00	112.20	110.75	111.90	600,073
10 Jan 18	111.75000 -2.55	114.35	111.60	114.00	745,534
09 Jan 18	114.30000 -0.60	115.10	114.25	114.95	573,594
08 Jan 18	114.90000 +0.55	115.20	114.20	114.50	373,168
05 Jan 18	114.35000 +1.55	114.35	112.70	112.70	493,427
04 Jan 18	112.80000 -0.20	113.65	112.40	113.50	558,453
03 Jan 18	113.00000 +0.35	113.40	112.30	112.45	503,670
02 Jan 18	112.65000 -2.30	115.00	112.40	115.00	558,941
29 Dec 17	114.95000 -0.10	115.95	114.75	115.40	548,773
28 Dec 17	115.05000 -1.15	116.60	114.90	116.50	382,828
27 Dec 17	116.20000 +0.95	116.65	114.85	115.40	468,086
22 Dec 17	115.25000 +0.80	115.65	113.75	113.80	493,594
21 Dec 17	114.45000 +0.70	114.55	113.25	113.60	709,705
20 Dec 17	113.75000 -0.35	114.85	113.55	113.90	655,922
19 Dec 17	114.10000 +0.25	114.85	113.70	114.00	511,758
18 Dec 17	113.85000 +1.40	114.10	112.75	113.00	744,329
15 Dec 17	112.45000 -0.05	112.45	111.20	112.45	958,025
14 Dec 17	112.50000 +0.35	114.40	111.35	112.15	936,559
13 Dec 17	112.15000 -0.15	113.25	111.75	111.90	524,747
12 Dec 17	112.30000 -0.45	113.25	111.65	113.25	641,997
11 Dec 17	112.75000 -1.60	114.95	112.75	114.95	596,794
08 Dec 17	114.35000 -0.20	115.00	113.65	114.55	594,654
07 Dec 17	114.55000 +1.30	114.90	113.30	113.35	602,668
06 Dec 17	113.25000 +0.45	113.80	111.40	112.10	727,582
05 Dec 17	112.80000 +0.00	112.95	111.30	111.95	741,884
04 Dec 17	112.80000 +5.10	112.80	107.75	108.00	1,091,952
01 Dec 17	107.70000 -0.35	108.85	105.95	108.10	881,957
30 Nov 17	108.05000 +1.35	108.75	106.70	107.15	1,004,443
29 Nov 17	106.70000 -0.65	107.60	106.45	107.30	704,760
28 Nov 17	107.35000 +0.25	107.75	106.45	107.15	760,725
27 Nov 17	107.10000 -1.10	107.95	106.95	107.95	595,956
24 Nov 17	108.20000 +0.30	109.30	107.55	107.65	549,444
23 Nov 17	107.90000 +1.50	108.10	106.00	106.25	525,902
22 Nov 17	106.40000 -0.35	107.10	106.10	106.50	458,208
21 Nov 17	106.75000 +0.05	107.00	106.40	106.50	428,434
20 Nov 17	106.70000 +0.10	107.05	106.30	106.80	428,098
17 Nov 17	106.60000 -0.40	107.00	106.15	106.60	590,011
16 Nov 17	107.00000 +1.00	107.20	105.95	106.50	549,806
15 Nov 17	106.00000 -0.20	106.35	105.65	106.05	644,789
14 Nov 17	106.20000 +0.15	106.35	105.35	106.00	564,062
13 Nov 17	106.05000 +0.65	106.10	105.10	105.45	623,985
10 Nov 17	105.40000 -0.20	106.05	104.95	105.80	561,940
09 Nov 17	105.60000 -1.80	107.60	105.45	107.50	623,767
08 Nov 17	107.40000 -0.05	108.10	106.85	107.50	555,387
07 Nov 17	107.45000 -1.00	108.90	107.30	108.90	556,557
06 Nov 17	108.45000 +0.45	108.90	107.65	107.75	400,214
03 Nov 17	108.00000 +0.20	108.70	107.10	107.90	599,183
02 Nov 17	107.80000 +0.15	108.95	107.25	107.95	612,006
01 Nov 17	107.65000 -1.05	109.80	107.65	109.20	538,836
31 Oct 17	108.70000 -0.10	109.30	108.05	109.15	640,604
30 Oct 17	108.80000 +1.50	109.15	107.55	107.65	845,216
27 Oct 17	107.30000 +2.95	107.55	104.80	104.85	965,870
26 Oct 17	104.35000 +0.85	104.40	102.70	103.50	826,043
25 Oct 17	103.50000 -1.50	105.15	103.25	105.15	920,898
24 Oct 17	105.00000 +4.00	105.95	101.95	102.15	2,050,193
23 Oct 17	101.00000 -0.05	101.60	100.80	100.90	520,935
20 Oct 17	101.05000 -0.45	101.85	100.90	101.55	778,204
19 Oct 17	101.50000 +0.30	101.55	100.65	101.20	747,508
18 Oct 17	101.20000 +0.20	101.95	100.85	101.00	694,382
17 Oct 17	101.00000 -0.95	102.10	100.60	101.75	758,796
16 Oct 17	101.95000 +0.05	102.35	101.70	101.90	570,480
13 Oct 17	101.90000 +0.40	102.20	100.75	101.10	681,376
12 Oct 17	101.50000 -1.95	102.65	101.10	102.55	1,044,468
11 Oct 17	103.45000 -1.25	104.60	102.90	103.90	724,492
10 Oct 17	104.70000 +0.45	105.20	103.60	104.00	513,865
09 Oct 17	104.25000 -0.75	105.15	103.50	104.65	521,619
06 Oct 17	105.00000 -0.50	105.85	104.75	105.75	487,907
05 Oct 17	105.50000 -1.20	107.05	105.25	106.55	508,064
04 Oct 17	106.70000 +1.25	106.70	105.15	105.45	677,188
03 Oct 17	105.45000 -0.05	105.80	104.85	105.45	269,527
02 Oct 17	105.50000 +0.75	105.85	104.95	105.05	459,357
29 Sep 17	104.75000 +1.40	104.95	103.40	103.65	786,014
28 Sep 17	103.35000 +0.55	103.65	102.45	102.95	570,988
27 Sep 17	102.80000 -0.45	103.45	102.35	103.35	757,559
26 Sep 17	103.25000 -1.65	105.00	102.95	104.55	712,275
25 Sep 17	104.90000 +1.05	104.95	103.65	104.00	305,926
22 Sep 17	103.85000 +0.50	104.70	103.10	103.10	470,488
21 Sep 17	103.35000 -1.90	105.35	103.20	105.10	621,088
20 Sep 17	105.25000 -0.30	105.90	103.80	105.15	475,413
19 Sep 17	105.55000 -0.45	106.40	105.30	106.00	421,488
18 Sep 17	106.00000 -0.10	106.75	105.95	106.35	383,074
15 Sep 17	106.10000 -0.50	107.00	105.65	106.50	1,416,605
14 Sep 17	106.60000 -0.15	107.05	106.15	106.55	572,114
13 Sep 17	106.75000 -2.55	108.95	106.45	108.80	862,973
12 Sep 17	109.30000 -0.50	110.25	108.45	110.00	555,617
11 Sep 17	109.80000 +0.20	110.85	109.40	110.00	766,349
08 Sep 17	109.60000 +1.60	109.90	107.65	107.75	780,755
07 Sep 17	108.00000 +2.05	108.25	106.35	106.45	604,833
06 Sep 17	105.95000 +0.70	106.15	104.70	105.00	308,422
05 Sep 17	105.25000 -0.35	106.25	105.20	105.60	257,652
04 Sep 17	105.60000 -0.90	106.25	105.50	106.10	236,948
01 Sep 17	106.50000 +0.45	107.65	106.10	106.50	475,896
31 Aug 17	106.05000 +1.85	106.40	104.45	104.90	669,303
30 Aug 17	104.20000 +0.05	104.75	103.90	104.60	285,136
29 Aug 17	104.15000 -0.55	104.30	103.10	104.05	418,918
28 Aug 17	104.70000 -0.35	105.40	104.40	104.60	244,074
25 Aug 17	105.05000 -1.00	106.00	105.05	105.80	312,247
24 Aug 17	106.05000 +1.00	106.85	105.35	105.45	397,279
23 Aug 17	105.05000 +0.50	105.30	104.20	104.55	323,675
22 Aug 17	104.55000 +0.30	104.95	104.20	104.80	451,501
21 Aug 17	104.25000 -0.35	104.95	103.80	104.25	316,994
18 Aug 17	104.60000 -1.00	105.25	104.15	105.25	600,476
17 Aug 17	105.60000 -0.40	106.30	105.45	106.05	443,571
16 Aug 17	106.00000 -0.55	107.80	106.00	106.75	338,224
15 Aug 17	106.55000 +0.50	107.00	106.20	106.45	232,895
14 Aug 17	106.05000 +1.05	106.40	104.85	104.90	339,912
11 Aug 17	105.00000 -0.25	105.75	104.70	104.75	452,227
10 Aug 17	105.25000 -0.45	106.05	104.95	105.90	377,955
09 Aug 17	105.70000 -0.95	106.35	104.85	106.05	614,802
08 Aug 17	106.65000 +0.00	106.85	105.65	106.45	396,164
07 Aug 17	106.65000 -0.35	107.55	106.30	107.35	341,660
04 Aug 17	107.00000 +1.55	107.25	104.80	105.55	609,553
03 Aug 17	105.45000 -0.75	106.05	104.45	106.05	604,323
02 Aug 17	106.20000 -0.55	106.90	105.80	106.50	637,205
01 Aug 17	106.75000 -0.35	108.40	106.65	108.40	683,298
31 Jul 17	107.10000 -4.50	111.50	107.10	111.45	1,298,767
28 Jul 17	111.60000 -4.80	112.95	110.15	112.50	1,562,981
27 Jul 17	116.40000 +0.15	117.00	115.05	115.50	792,887
26 Jul 17	116.25000 +0.05	117.05	115.85	116.35	533,920
25 Jul 17	116.20000 +1.85	117.25	115.00	115.00	753,329
24 Jul 17	114.35000 +0.25	114.75	114.10	114.50	500,907
21 Jul 17	114.10000 -0.90	116.30	113.70	115.25	840,320
20 Jul 17	115.00000 +0.80	115.55	114.40	114.80	556,020
19 Jul 17	114.20000 +1.30	114.35	113.15	113.50	312,526
18 Jul 17	112.90000 -1.20	114.40	112.70	114.00	356,904
17 Jul 17	114.10000 -0.60	115.00	113.80	114.55	273,275
14 Jul 17	114.70000 +0.90	114.95	113.55	114.00	322,904
13 Jul 17	113.80000 +0.35	114.10	112.75	113.30	361,477
12 Jul 17	113.45000 +2.05	113.80	111.40	111.55	389,281
11 Jul 17	111.40000 -0.60	112.70	111.40	112.30	366,297
10 Jul 17	112.00000 -0.40	112.80	112.00	112.60	255,575
07 Jul 17	112.40000 +0.35	112.40	111.55	111.90	285,507
06 Jul 17	112.05000 -1.25	113.40	111.50	113.35	564,397
05 Jul 17	113.30000 +1.10	113.50	111.60	112.05	480,709
04 Jul 17	112.20000 -0.70	112.90	112.10	112.65	330,144
03 Jul 17	112.90000 +1.50	113.10	111.15	111.95	489,558
30 Jun 17	111.40000 -0.45	113.20	111.30	112.10	632,685
29 Jun 17	111.85000 -2.45	114.45	110.90	114.30	736,682
28 Jun 17	114.30000 -2.15	115.55	113.65	115.50	942,202
27 Jun 17	116.45000 -2.00	118.15	116.30	118.15	459,022
26 Jun 17	118.45000 +0.20	119.25	118.25	118.60	409,270
23 Jun 17	118.25000 -0.70	119.10	117.75	118.50	361,363
22 Jun 17	118.95000 +0.35	119.05	117.95	119.00	370,546
21 Jun 17	118.60000 -1.45	119.80	117.45	119.80	633,941
20 Jun 17	120.05000 -0.65	121.15	120.05	121.10	398,045
19 Jun 17	120.70000 -0.05	122.15	120.70	121.75	542,707
16 Jun 17	120.75000 +1.10	120.80	119.65	120.00	1,043,027
15 Jun 17	119.65000 -0.40	120.55	118.40	120.55	644,226
14 Jun 17	120.05000 +0.20	121.40	119.95	120.00	600,346
13 Jun 17	119.85000 +3.05	120.20	117.30	117.60	845,326
12 Jun 17	116.80000 -1.45	118.55	116.60	118.35	402,047
09 Jun 17	118.25000 +0.75	118.80	117.65	118.25	349,800
08 Jun 17	117.50000 -0.15	118.20	117.05	117.95	425,443
07 Jun 17	117.65000 -0.50	119.00	117.50	118.25	415,208
06 Jun 17	118.15000 -0.55	118.50	117.20	117.95	515,888
05 Jun 17	118.70000 -0.50	119.50	118.50	119.50	238,497
02 Jun 17	119.20000 +0.50	119.95	118.60	119.70	360,966
01 Jun 17	118.70000 +0.35	119.30	117.50	118.65	482,332
31 May 17	118.35000 -0.40	119.20	118.30	118.95	597,814
30 May 17	118.75000 -0.55	118.85	117.85	118.80	433,874
29 May 17	119.30000 -0.70	120.00	118.95	119.95	185,721
26 May 17	120.00000 +0.35	120.00	118.90	119.75	407,083
25 May 17	119.65000 +0.45	119.85	118.95	119.60	260,221
24 May 17	119.20000 -0.10	119.50	118.75	119.45	395,348
23 May 17	119.30000 +0.20	119.50	118.25	118.35	365,201
22 May 17	119.10000 +0.35	119.10	118.15	118.50	359,196
19 May 17	118.75000 +0.25	119.25	118.15	118.95	533,336
18 May 17	118.50000 +0.00	119.35	117.35	118.60	541,224
17 May 17	118.50000 -2.45	119.95	117.80	119.10	695,460
16 May 17	120.95000 +0.50	121.40	120.25	120.80	495,262
15 May 17	120.45000 +0.30	120.75	119.20	120.75	367,144
12 May 17	120.15000 +0.85	120.20	119.00	119.55	485,021
11 May 17	119.30000 -1.50	120.90	118.90	120.70	641,461
10 May 17	120.80000 -0.80	121.50	120.35	121.45	563,897
09 May 17	121.60000 +1.75	121.95	119.55	120.55	711,499
08 May 17	119.85000 -0.40	120.35	119.25	120.20	568,576
05 May 17	120.25000 +0.50	120.50	119.40	120.00	620,440
04 May 17	119.75000 +1.05	119.95	118.50	119.45	658,636
03 May 17	118.70000 +0.40	119.50	118.30	118.60	574,789
02 May 17	118.30000 -0.65	118.80	117.35	118.70	662,295
28 Apr 17	118.95000 -0.30	118.95	118.30	118.65	780,028
27 Apr 17	119.25000 +0.40	119.45	118.30	118.85	478,086
26 Apr 17	118.85000 +0.05	119.00	117.85	118.55	714,509
25 Apr 17	118.80000 +1.05	119.15	117.85	118.00	701,913
24 Apr 17	117.75000 +5.00	117.95	115.45	116.50	1,290,282
21 Apr 17	112.75000 -1.75	114.30	112.65	113.50	932,173
20 Apr 17	114.50000 +0.85	115.05	113.15	113.50	522,494
19 Apr 17	113.65000 -0.40	114.20	113.05	113.65	434,096
18 Apr 17	114.05000 -0.80	115.15	113.65	114.75	475,878
13 Apr 17	114.85000 -0.90	116.00	114.65	115.85	436,336
12 Apr 17	115.75000 +2.70	115.95	113.20	113.20	644,251
11 Apr 17	113.05000 +0.65	113.05	111.70	111.95	448,155
10 Apr 17	112.40000 -0.05	112.80	111.85	112.05	312,038
07 Apr 17	112.45000 -0.65	113.00	111.80	113.00	371,412
06 Apr 17	113.10000 +1.20	113.15	110.85	111.80	417,032
05 Apr 17	111.90000 -1.30	113.50	111.80	113.50	384,848
04 Apr 17	113.20000 +0.40	113.75	112.55	113.00	383,996
03 Apr 17	112.80000 -1.10	114.00	112.70	113.95	487,953
31 Mar 17	113.90000 +0.90	113.90	112.90	113.00	725,311
30 Mar 17	113.00000 +0.00	113.30	112.80	113.20	372,559
29 Mar 17	113.00000 -0.85	113.85	113.00	113.80	389,718
28 Mar 17	113.85000 +0.45	113.85	112.95	113.25	420,851
27 Mar 17	113.40000 -0.15	113.50	112.25	112.80	396,997
24 Mar 17	113.55000 +0.80	113.80	112.20	112.60	408,703
23 Mar 17	112.75000 +1.00	112.75	111.45	111.60	347,287
22 Mar 17	111.75000 -0.75	112.15	110.55	112.00	539,198
21 Mar 17	112.50000 -0.05	113.10	112.00	112.50	407,274
20 Mar 17	112.55000 +0.10	113.10	111.85	111.95	414,246
17 Mar 17	112.45000 +1.95	112.90	110.40	111.10	1,100,116
16 Mar 17	110.50000 +0.15	110.85	109.85	110.85	497,003
15 Mar 17	110.35000 -0.45	110.95	110.05	110.80	389,203
14 Mar 17	110.80000 -0.65	111.60	110.50	111.35	354,904
13 Mar 17	111.45000 -0.40	112.45	111.20	111.85	392,400
10 Mar 17	111.85000 +0.05	113.50	111.85	112.30	759,149
09 Mar 17	111.80000 +2.55	111.80	108.70	108.80	777,115
08 Mar 17	109.25000 +1.25	109.45	107.55	108.55	485,870
07 Mar 17	108.00000 -0.40	108.70	107.55	108.70	398,724
06 Mar 17	108.40000 -0.50	108.55	107.70	108.40	302,121
03 Mar 17	108.90000 +0.40	108.90	106.95	108.05	494,050
02 Mar 17	108.50000 -1.00	109.20	106.70	109.20	751,009
01 Mar 17	109.50000 +1.35	110.65	108.50	108.85	552,596
28 Feb 17	108.15000 -0.10	108.75	107.25	108.25	423,125
27 Feb 17	108.25000 -0.50	109.60	107.90	109.45	362,858
24 Feb 17	108.75000 +0.90	109.10	107.80	108.10	555,176
23 Feb 17	107.85000 -0.35	108.30	107.30	107.75	439,308
22 Feb 17	108.20000 +0.70	108.90	107.20	107.60	474,516
21 Feb 17	107.50000 -0.35	108.05	106.90	107.60	514,554
20 Feb 17	107.85000 +0.10	109.60	107.20	109.60	498,694
17 Feb 17	107.75000 -0.80	110.15	106.90	109.05	676,696
16 Feb 17	108.55000 -1.45	110.75	108.55	110.75	775,730
15 Feb 17	110.00000 -0.25	111.05	110.00	110.50	526,654
14 Feb 17	110.25000 +0.80	110.40	109.25	109.90	441,077
13 Feb 17	109.45000 +0.90	109.80	108.40	108.55	455,138
10 Feb 17	108.55000 -0.65	109.70	107.85	109.70	421,152
09 Feb 17	109.20000 +1.55	109.45	107.55	108.15	389,269
08 Feb 17	107.65000 -0.20	108.30	106.90	107.80	495,804
07 Feb 17	107.85000 +0.70	108.25	107.00	107.30	413,107
06 Feb 17	107.15000 -1.40	108.50	106.40	108.50	500,227
03 Feb 17	108.55000 +0.50	109.45	108.35	108.80	417,613
02 Feb 17	108.05000 +1.65	108.40	105.85	106.45	708,863
01 Feb 17	106.40000 -2.00	109.25	106.30	108.80	878,473
31 Jan 17	108.40000 -0.85	110.25	108.40	110.00	1,024,027
30 Jan 17	109.25000 +0.00	109.70	107.85	109.40	661,582
27 Jan 17	109.25000 +0.80	109.25	107.85	108.75	569,182
26 Jan 17	108.45000 +0.75	109.50	107.90	108.15	639,105
25 Jan 17	107.70000 +1.75	107.75	104.95	106.40	989,675
24 Jan 17	105.95000 -1.80	107.95	105.90	107.95	792,220
23 Jan 17	107.75000 -2.50	109.70	107.75	109.25	613,973
20 Jan 17	110.25000 +0.35	111.30	109.05	110.10	821,340
19 Jan 17	109.90000 -3.60	113.60	109.75	113.55	1,143,705
18 Jan 17	113.50000 -1.35	115.25	113.30	115.00	862,518
17 Jan 17	114.85000 +0.65	115.70	112.60	113.60	1,256,845
16 Jan 17	114.20000 +12.10	121.15	113.50	118.00	3,410,147
13 Jan 17	102.10000 +0.30	102.55	101.60	102.50	487,997
12 Jan 17	101.80000 -2.70	103.05	101.45	102.95	901,871
11 Jan 17	104.50000 -0.55	105.45	103.60	105.05	437,631
10 Jan 17	105.05000 -0.20	106.05	104.50	105.50	354,102
09 Jan 17	105.25000 -0.55	106.20	103.95	106.20	464,917
06 Jan 17	105.80000 +0.40	105.95	105.00	105.35	315,542
05 Jan 17	105.40000 +0.00	105.60	104.85	105.20	426,710
04 Jan 17	105.40000 -0.90	106.80	104.95	106.75	584,565
03 Jan 17	106.30000 -1.00	107.80	106.30	107.60	437,358
02 Jan 17	107.30000 -0.05	107.95	107.10	107.45	194,542
30 Dec 16	107.35000 +1.20	107.35	106.00	106.35	439,158
29 Dec 16	106.15000 +0.30	106.35	105.50	105.75	231,237
28 Dec 16	105.85000 +0.00	105.95	105.20	105.60	185,935
27 Dec 16	105.85000 +0.40	106.15	105.15	105.95	154,795
23 Dec 16	105.45000 +0.35	105.70	104.75	104.95	276,299
22 Dec 16	105.10000 -0.25	105.35	104.60	105.05	370,546
21 Dec 16	105.35000 -0.30	105.55	104.65	105.55	314,728
20 Dec 16	105.65000 +0.60	106.10	105.15	105.55	374,517
19 Dec 16	105.05000 -0.20	105.75	104.35	105.25	564,382
16 Dec 16	105.25000 +1.70	105.55	103.30	103.30	1,692,041
15 Dec 16	103.55000 +0.05	103.90	102.80	103.90	858,688
14 Dec 16	103.50000 -1.10	104.25	102.95	104.05	507,088
13 Dec 16	104.60000 +1.45	104.75	102.95	103.25	617,100
12 Dec 16	103.15000 -0.55	103.90	101.90	103.75	540,329
09 Dec 16	103.70000 +3.25	104.10	100.90	100.90	804,459
08 Dec 16	100.45000 +0.10	100.70	99.30	100.55	784,737
07 Dec 16	100.35000 +0.20	100.70	99.67	100.65	715,513
06 Dec 16	100.15000 +1.15	100.15	99.18	99.73	596,424
05 Dec 16	99.00000 +1.03	99.56	97.48	97.48	616,905
02 Dec 16	97.97000 -1.01	98.51	97.00	98.50	667,806
01 Dec 16	98.98000 -1.12	100.20	98.59	99.94	807,425
30 Nov 16	100.10000 +0.05	100.75	99.56	99.60	677,728
29 Nov 16	100.05000 +1.41	100.45	99.00	99.50	761,460
28 Nov 16	98.64000 -0.37	99.29	98.40	98.80	633,912
25 Nov 16	99.01000 +0.47	99.27	98.06	98.96	371,143
24 Nov 16	98.54000 +2.27	98.77	95.50	95.51	548,255
23 Nov 16	96.27000 +0.64	96.64	95.39	95.63	941,426
22 Nov 16	95.63000 -6.17	97.80	93.41	97.50	2,588,209
21 Nov 16	101.80000 -0.15	102.45	100.80	102.30	348,671
18 Nov 16	101.95000 -0.10	102.25	101.40	102.05	358,512
17 Nov 16	102.05000 +0.55	102.15	100.85	101.40	299,288
16 Nov 16	101.50000 -0.65	101.95	100.80	101.85	399,306
15 Nov 16	102.15000 +0.95	103.10	101.60	102.00	533,704
14 Nov 16	101.20000 +0.70	102.05	100.60	101.30	547,761
11 Nov 16	100.50000 +0.25	101.20	99.71	100.10	519,422
10 Nov 16	100.25000 -3.45	104.00	99.08	103.90	1,225,180
09 Nov 16	103.70000 +1.80	104.20	100.05	100.40	901,772
08 Nov 16	101.90000 -0.95	102.90	101.65	102.65	425,721
07 Nov 16	102.85000 +1.85	102.85	101.45	102.05	591,585
04 Nov 16	101.00000 -0.60	101.30	100.05	101.20	416,339
03 Nov 16	101.60000 +0.00	102.40	101.05	101.10	646,080
02 Nov 16	101.60000 -0.75	102.25	101.35	101.70	575,759
01 Nov 16	102.35000 -0.05	103.00	101.45	102.90	559,200
31 Oct 16	102.40000 -0.65	103.05	102.15	102.50	490,745
28 Oct 16	103.05000 -0.70	103.85	102.15	102.90	522,309
27 Oct 16	103.75000 +0.25	104.70	102.80	103.35	715,169
26 Oct 16	103.50000 +1.55	103.60	101.35	102.15	687,916
25 Oct 16	101.95000 -1.70	103.55	100.95	103.25	985,684
24 Oct 16	103.65000 -1.25	105.70	103.50	105.70	664,650
21 Oct 16	104.90000 -6.20	108.30	104.35	108.30	1,733,760
20 Oct 16	111.10000 -0.15	111.80	110.60	111.80	400,337
19 Oct 16	111.25000 -0.40	111.85	110.70	111.85	390,921
18 Oct 16	111.65000 +1.75	111.80	110.35	110.65	421,087
17 Oct 16	109.90000 -1.30	110.90	109.40	110.75	447,514
14 Oct 16	111.20000 +0.85	112.00	110.45	111.00	396,780
13 Oct 16	110.35000 -0.20	110.45	109.20	110.20	536,395
12 Oct 16	110.55000 -1.25	112.05	110.55	111.90	391,679
11 Oct 16	111.80000 -1.40	113.10	111.80	112.70	379,822
10 Oct 16	113.20000 +1.70	113.25	111.25	112.00	382,978
07 Oct 16	111.50000 -0.90	112.55	110.85	112.30	483,218
06 Oct 16	112.40000 -1.20	114.40	112.40	114.15	363,885
05 Oct 16	113.60000 -1.15	113.90	113.05	113.70	352,926
04 Oct 16	114.75000 -0.50	115.80	114.40	115.05	600,256
03 Oct 16	115.25000 +0.45	117.05	114.80	115.30	453,926
30 Sep 16	114.80000 +0.25	115.30	112.80	113.40	501,676
29 Sep 16	114.55000 -2.20	117.55	114.40	117.50	446,461
28 Sep 16	116.75000 +0.20	117.80	116.45	116.95	259,332
27 Sep 16	116.55000 +0.10	117.25	115.70	116.85	366,126
26 Sep 16	116.45000 -1.95	117.95	116.45	117.85	395,678
23 Sep 16	118.40000 -0.05	118.95	117.70	117.95	369,058
22 Sep 16	118.45000 +2.55	119.15	116.45	116.75	569,619
21 Sep 16	115.90000 +0.40	116.90	115.75	116.65	346,623
20 Sep 16	115.50000 +0.45	116.60	115.20	115.25	382,192
19 Sep 16	115.05000 +1.60	115.20	114.10	114.45	327,456
16 Sep 16	113.45000 -1.10	115.20	113.05	114.30	1,038,216
15 Sep 16	114.55000 +0.10	114.80	113.70	114.35	395,862
14 Sep 16	114.45000 +0.25	115.50	114.15	115.05	396,384
13 Sep 16	114.20000 -1.20	117.00	114.20	116.10	423,354
12 Sep 16	115.40000 -0.45	115.70	114.20	114.45	449,401
09 Sep 16	115.85000 -0.50	116.50	115.50	116.15	458,489
08 Sep 16	116.35000 -0.40	117.15	114.65	116.75	414,773
07 Sep 16	116.75000 -0.25	117.25	116.05	117.25	301,727
06 Sep 16	117.00000 +0.40	117.65	116.65	116.90	426,758
05 Sep 16	116.60000 +0.15	117.30	116.20	116.70	292,042
02 Sep 16	116.45000 +4.10	116.45	112.70	112.85	462,761
01 Sep 16	112.35000 -1.50	114.45	112.15	114.05	449,669
31 Aug 16	113.85000 -0.90	114.75	113.85	114.30	447,627
30 Aug 16	114.75000 +1.20	115.05	113.85	113.90	381,073
29 Aug 16	113.55000 +0.60	113.60	111.80	112.75	210,571
26 Aug 16	112.95000 +0.40	113.40	111.70	112.45	243,508
25 Aug 16	112.55000 +0.05	112.65	110.65	112.05	365,476
24 Aug 16	112.50000 +0.10	113.35	111.30	112.00	268,992
23 Aug 16	112.40000 +0.25	113.20	112.25	112.70	262,820
22 Aug 16	112.15000 +0.00	113.25	111.55	112.35	320,549
19 Aug 16	112.15000 -0.95	113.10	111.20	112.95	454,276
18 Aug 16	113.10000 -0.40	114.10	112.55	113.70	298,557
17 Aug 16	113.50000 -0.85	114.65	113.05	114.45	301,500
16 Aug 16	114.35000 -1.40	115.45	114.15	115.45	301,617
15 Aug 16	115.75000 +0.50	116.45	114.95	115.35	161,989
12 Aug 16	115.25000 -0.15	115.55	114.55	115.55	271,284
11 Aug 16	115.40000 +0.40	116.30	115.15	115.45	219,720
10 Aug 16	115.00000 -0.30	115.90	114.75	115.00	260,626
09 Aug 16	115.30000 +1.30	115.35	113.60	114.10	349,846
08 Aug 16	114.00000 +0.00	114.40	113.65	114.35	276,600
05 Aug 16	114.00000 +0.95	114.10	111.70	111.75	430,316
04 Aug 16	113.05000 +0.45	113.05	110.75	112.85	545,908
03 Aug 16	112.60000 -0.70	114.75	111.80	114.70	634,775
02 Aug 16	113.30000 -1.00	114.80	112.80	114.05	560,519
01 Aug 16	114.30000 -0.25	116.00	113.55	115.50	495,113
29 Jul 16	114.55000 -7.05	116.05	112.40	114.00	1,305,861
28 Jul 16	121.60000 -1.25	122.50	121.40	122.35	477,804
27 Jul 16	122.85000 -0.60	124.55	122.45	123.55	313,370
26 Jul 16	123.45000 +0.60	123.80	122.50	122.60	300,134
25 Jul 16	122.85000 +0.70	123.70	122.35	122.50	268,583
22 Jul 16	122.15000 +0.15	122.65	121.05	121.90	233,268
21 Jul 16	122.00000 -0.40	122.45	121.30	122.10	379,713
20 Jul 16	122.40000 +1.55	122.40	121.15	121.55	213,794
19 Jul 16	120.85000 -0.65	121.30	119.80	121.15	251,177
18 Jul 16	121.50000 -0.25	122.30	121.15	121.65	238,215
15 Jul 16	121.75000 +0.55	121.75	120.10	120.75	347,506
14 Jul 16	121.20000 -0.15	122.10	120.90	122.00	318,120
13 Jul 16	121.35000 +0.25	121.85	120.75	121.15	301,350
12 Jul 16	121.10000 +0.20	122.10	120.80	121.05	419,475
11 Jul 16	120.90000 +2.30	121.15	119.25	119.50	449,629
08 Jul 16	118.60000 +0.50	118.65	116.90	117.75	476,679
07 Jul 16	118.10000 +0.80	119.45	117.90	118.30	411,506
06 Jul 16	117.30000 -1.45	118.50	116.15	117.60	560,716
05 Jul 16	118.75000 -0.65	119.45	118.10	118.45	311,111
04 Jul 16	119.40000 -0.15	120.40	119.20	120.00	167,344
01 Jul 16	119.55000 +0.70	120.00	118.00	119.15	477,801
30 Jun 16	118.85000 -0.10	119.95	118.10	118.35	804,221
29 Jun 16	118.95000 +2.80	119.25	117.15	117.25	541,630
28 Jun 16	116.15000 +3.05	116.30	114.40	115.10	747,393
27 Jun 16	113.10000 -1.90	115.40	112.35	113.40	1,052,873
24 Jun 16	115.00000 -3.30	116.75	106.50	109.00	2,005,910
23 Jun 16	118.30000 +1.35	120.10	116.95	117.90	482,584
22 Jun 16	116.95000 +0.95	117.65	115.70	116.95	348,804
21 Jun 16	116.00000 +1.45	116.50	114.10	114.75	405,586
20 Jun 16	114.55000 +4.20	114.70	112.55	112.75	472,420
17 Jun 16	110.35000 +0.15	111.65	109.70	111.05	699,034
16 Jun 16	110.20000 -0.70	110.85	109.25	110.00	480,540
15 Jun 16	110.90000 +0.15	112.15	110.90	111.35	467,223
14 Jun 16	110.75000 -2.55	112.65	110.75	112.10	633,587
13 Jun 16	113.30000 -2.80	115.55	113.30	114.80	452,565
10 Jun 16	116.10000 -2.30	118.30	115.80	118.05	562,925
09 Jun 16	118.40000 +0.30	119.15	117.45	117.95	370,005
08 Jun 16	118.10000 -0.90	118.95	117.90	118.85	309,774
07 Jun 16	119.00000 +0.15	120.05	118.90	119.45	362,059
06 Jun 16	118.85000 +1.20	119.45	117.75	117.75	364,479
03 Jun 16	117.65000 -0.50	119.15	116.55	118.40	365,568
02 Jun 16	118.15000 -0.10	118.40	117.10	118.05	345,860
01 Jun 16	118.25000 +0.90	118.45	116.90	117.00	392,078
31 May 16	117.35000 -0.90	118.65	117.30	118.15	477,051
30 May 16	118.25000 +0.00	118.40	117.00	118.10	260,466
27 May 16	118.25000 +0.90	118.75	116.90	117.20	413,713
26 May 16	117.35000 +0.45	117.40	116.25	116.50	443,786
25 May 16	116.90000 +0.80	117.45	116.05	116.75	477,603
24 May 16	116.10000 +1.55	116.55	113.75	114.00	530,307
23 May 16	114.55000 +0.00	114.85	113.10	114.65	319,033
20 May 16	114.55000 +2.30	114.70	113.20	113.20	695,217
19 May 16	112.25000 -0.45	112.75	111.25	112.05	274,248
18 May 16	112.70000 +1.15	112.70	110.85	110.95	350,540
17 May 16	111.55000 -1.60	113.35	110.95	113.10	471,881
16 May 16	113.15000 +0.15	113.15	111.40	112.75	178,560
13 May 16	113.00000 +0.80	113.95	110.90	111.50	396,084
12 May 16	112.20000 -1.90	114.75	112.10	113.75	385,056
11 May 16	114.10000 -0.60	114.90	113.10	114.60	355,808
10 May 16	114.70000 -0.30	116.10	114.10	115.75	386,441
09 May 16	115.00000 +2.75	115.05	112.75	113.05	427,799
06 May 16	112.25000 -0.15	112.90	110.75	112.25	445,904
05 May 16	112.40000 +0.80	112.50	111.55	111.85	317,320
04 May 16	111.60000 -1.40	113.70	111.50	113.15	501,367
03 May 16	113.00000 -1.20	114.25	112.70	114.15	437,166
02 May 16	114.20000 +1.15	114.70	113.50	113.50	298,310
29 Apr 16	113.05000 -1.95	113.85	112.60	113.70	795,902
28 Apr 16	115.00000 +0.80	115.05	112.30	113.20	483,444
27 Apr 16	114.20000 +0.20	115.25	112.85	114.00	352,403
26 Apr 16	114.00000 -1.25	116.60	113.15	116.00	368,064
25 Apr 16	115.25000 -0.25	115.90	114.75	115.65	457,178
22 Apr 16	115.50000 +0.85	116.35	114.65	115.00	744,753
21 Apr 16	114.65000 +2.90	114.85	111.50	112.00	856,979
20 Apr 16	111.75000 +0.60	111.80	110.95	111.00	557,269
19 Apr 16	111.15000 +2.50	111.25	108.35	108.90	594,392
18 Apr 16	108.65000 +0.25	108.95	107.15	107.35	452,021
15 Apr 16	108.40000 -2.15	110.45	107.95	110.20	565,833
14 Apr 16	110.55000 +0.55	111.10	109.85	110.10	514,775
13 Apr 16	110.00000 +3.40	110.00	107.25	107.75	686,431
12 Apr 16	106.60000 +0.60	106.60	104.80	105.90	422,408
11 Apr 16	106.00000 -1.45	107.85	105.90	107.40	368,421
08 Apr 16	107.45000 +0.65	107.55	106.45	107.05	430,273
07 Apr 16	106.80000 -0.95	108.80	106.25	108.00	431,657
06 Apr 16	107.75000 +1.50	107.75	105.95	106.80	451,618
05 Apr 16	106.25000 -1.15	106.80	105.70	106.00	488,476
04 Apr 16	107.40000 +0.65	108.80	106.35	106.70	487,850
01 Apr 16	106.75000 -1.80	107.90	105.25	107.90	620,235
31 Mar 16	108.55000 -0.25	108.65	107.75	108.35	624,839
30 Mar 16	108.80000 +1.10	109.35	108.05	108.20	329,026
29 Mar 16	107.70000 +2.15	107.70	105.70	105.95	552,762
24 Mar 16	105.55000 -3.00	107.80	105.50	107.80	447,387
23 Mar 16	108.55000 +1.10	108.85	107.35	107.75	509,719
22 Mar 16	107.45000 -0.55	107.50	105.65	107.50	547,817
21 Mar 16	108.00000 -0.85	109.70	107.70	108.30	394,182
18 Mar 16	108.85000 -0.45	109.55	107.65	109.15	1,078,981
17 Mar 16	109.30000 -0.70	111.15	107.75	111.05	675,784
16 Mar 16	110.00000 -2.35	112.70	109.90	112.70	538,065
15 Mar 16	112.35000 -0.70	113.50	111.90	112.60	408,905
14 Mar 16	113.05000 +1.15	113.85	112.45	112.80	294,583
11 Mar 16	111.90000 +1.40	113.20	111.50	112.45	431,491
10 Mar 16	110.50000 -1.40	116.50	110.35	112.25	914,270
09 Mar 16	111.90000 +0.70	112.45	110.50	111.50	512,831
08 Mar 16	111.20000 +0.30	111.45	109.00	110.10	537,506
07 Mar 16	110.90000 +1.40	110.90	108.90	109.00	553,269
04 Mar 16	109.50000 +0.75	110.95	108.85	109.10	501,044
03 Mar 16	108.75000 -1.40	110.60	108.10	110.45	528,079
02 Mar 16	110.15000 -0.20	111.60	109.40	110.85	610,468
01 Mar 16	110.35000 +0.70	110.85	108.35	109.15	520,732
29 Feb 16	109.65000 +0.65	109.65	107.60	108.25	543,428
26 Feb 16	109.00000 +1.35	110.15	108.65	109.40	455,015
25 Feb 16	107.65000 +2.25	108.20	106.30	108.10	513,994
24 Feb 16	105.40000 -3.05	108.85	104.60	108.65	672,745
23 Feb 16	108.45000 -0.95	109.80	108.30	109.00	536,105
22 Feb 16	109.40000 +0.05	111.05	109.40	109.70	683,530
19 Feb 16	109.35000 -2.45	110.45	106.30	107.55	1,000,995
18 Feb 16	111.80000 +1.40	112.00	110.40	111.20	415,477
17 Feb 16	110.40000 +1.80	110.55	108.80	108.95	397,355
16 Feb 16	108.60000 +0.60	109.50	107.85	108.60	457,045
15 Feb 16	108.00000 +3.90	108.55	105.85	106.15	430,139
12 Feb 16	104.10000 +1.10	104.30	102.10	103.50	626,162
11 Feb 16	103.00000 -3.85	105.80	103.00	105.80	679,809
10 Feb 16	106.85000 +2.30	107.80	104.00	104.75	547,197
09 Feb 16	104.55000 -1.05	105.90	102.35	105.35	737,232
08 Feb 16	105.60000 -2.15	108.30	104.85	107.95	657,838
05 Feb 16	107.75000 -2.10	110.50	107.50	109.65	486,869
04 Feb 16	109.85000 -1.80	112.85	109.45	112.85	487,021
03 Feb 16	111.65000 -3.75	115.00	111.15	114.75	652,630
02 Feb 16	115.40000 -0.20	116.10	114.55	115.40	566,092
01 Feb 16	115.60000 +1.25	115.60	113.70	115.00	497,671
29 Jan 16	114.35000 +3.10	114.35	112.05	113.00	543,205
28 Jan 16	111.25000 -2.60	113.40	110.35	113.00	471,990
27 Jan 16	113.85000 +1.40	113.85	112.00	112.00	357,983
26 Jan 16	112.45000 -0.35	112.70	110.00	110.70	438,731
25 Jan 16	112.80000 +1.55	113.00	111.40	112.05	471,376
22 Jan 16	111.25000 +2.75	112.35	109.75	110.10	645,499
21 Jan 16	108.50000 +1.20	110.30	107.45	107.55	694,436
20 Jan 16	107.30000 -3.85	109.05	106.20	108.85	679,851
19 Jan 16	111.15000 +1.70	111.90	110.50	111.15	433,476
18 Jan 16	109.45000 +1.70	109.80	107.10	107.10	542,100
15 Jan 16	107.75000 -1.75	109.80	106.70	109.30	868,930
14 Jan 16	109.50000 -2.50	110.40	108.45	110.40	631,038
13 Jan 16	112.00000 +0.20	113.35	111.45	112.75	458,988
12 Jan 16	111.80000 +3.45	112.10	107.25	108.25	729,294
11 Jan 16	108.35000 -2.60	110.95	108.35	110.70	598,648
08 Jan 16	110.95000 -0.90	112.30	110.70	111.65	759,016
07 Jan 16	111.85000 -0.30	112.35	108.90	111.25	828,741
06 Jan 16	112.15000 -0.70	112.75	110.25	112.35	478,270
05 Jan 16	112.85000 +1.05	113.00	110.20	112.60	499,654
04 Jan 16	111.80000 -3.25	113.35	110.95	113.30	565,925
31 Dec 15	115.05000 -1.20	116.80	115.05	116.50	127,510
30 Dec 15	116.25000 -0.25	117.05	115.60	116.05	220,979
29 Dec 15	116.50000 +2.25	116.50	114.75	114.80	232,968
28 Dec 15	114.25000 -0.25	115.00	114.05	114.80	256,760
24 Dec 15	114.50000 -0.05	114.50	113.75	114.00	40,896
23 Dec 15	114.55000 +2.45	114.60	112.75	113.45	401,992
22 Dec 15	112.10000 -0.80	114.25	111.70	114.25	390,481
21 Dec 15	112.90000 -2.15	116.60	112.90	115.15	461,367
18 Dec 15	115.05000 -1.35	115.80	113.90	115.40	963,469
17 Dec 15	116.40000 +1.50	118.70	116.40	118.30	780,197
16 Dec 15	114.90000 +0.00	116.05	114.70	114.95	498,595
15 Dec 15	114.90000 +3.10	115.30	112.65	113.05	644,737
14 Dec 15	111.80000 -2.05	114.90	111.80	113.85	665,052
11 Dec 15	113.85000 -1.60	116.40	113.40	115.40	701,737
10 Dec 15	115.45000 -0.75	116.55	114.45	115.95	425,092
09 Dec 15	116.20000 -0.85	117.85	115.90	117.20	503,306
08 Dec 15	117.05000 -2.50	120.85	116.75	119.80	689,748
07 Dec 15	119.55000 +3.30	121.00	117.55	117.85	573,347
04 Dec 15	116.25000 -1.25	117.05	114.40	116.95	879,087
03 Dec 15	117.50000 -5.40	125.00	115.40	123.00	1,177,135
02 Dec 15	122.90000 -0.50	124.40	122.30	124.00	419,126
01 Dec 15	123.40000 -0.15	125.15	123.15	124.15	367,248
30 Nov 15	123.55000 +0.20	124.55	122.25	123.00	524,742
27 Nov 15	123.35000 -0.20	124.15	122.55	122.75	319,686
26 Nov 15	123.55000 +0.90	124.50	122.25	122.40	290,345
25 Nov 15	122.65000 +3.40	123.40	119.20	119.25	578,014
24 Nov 15	119.25000 -3.00	121.55	118.10	121.55	522,008
23 Nov 15	122.25000 +0.30	122.45	120.85	122.15	278,909
20 Nov 15	121.95000 +1.25	122.30	119.45	120.95	482,073
19 Nov 15	120.70000 -0.80	122.35	120.55	122.00	400,427
18 Nov 15	121.50000 -1.40	122.35	121.00	122.20	351,370
17 Nov 15	122.90000 +2.80	123.00	120.70	120.90	573,633
16 Nov 15	120.10000 +0.50	120.25	118.20	118.55	408,865
13 Nov 15	119.60000 -1.35	120.45	118.70	120.25	528,728
12 Nov 15	120.95000 -2.20	123.65	120.95	122.70	623,924
11 Nov 15	123.15000 +2.20	123.45	121.40	121.40	361,241
10 Nov 15	120.95000 +0.95	121.35	119.35	120.40	342,282
09 Nov 15	120.00000 -1.80	121.90	119.85	121.80	383,423
06 Nov 15	121.80000 +0.85	122.25	119.70	121.35	526,049
05 Nov 15	120.95000 +2.20	121.80	118.90	118.90	582,427
04 Nov 15	118.75000 -0.35	120.50	118.50	119.65	478,048
03 Nov 15	119.10000 -0.25	119.65	118.70	119.55	428,926
02 Nov 15	119.35000 -0.25	120.50	118.60	118.70	405,452
30 Oct 15	119.60000 -0.70	120.90	119.10	120.50	531,197
29 Oct 15	120.30000 +1.20	120.50	118.85	119.65	634,009
28 Oct 15	119.10000 +2.25	119.20	117.35	117.45	863,681
27 Oct 15	116.85000 +0.45	117.70	115.80	116.40	541,231
26 Oct 15	116.40000 -0.05	116.95	115.65	116.10	485,025
23 Oct 15	116.45000 +3.60	116.55	113.30	113.70	795,209
22 Oct 15	112.85000 +2.10	113.35	110.05	110.85	540,610
21 Oct 15	110.75000 +0.05	111.35	110.00	110.70	559,362
20 Oct 15	110.70000 -0.65	111.70	110.20	111.45	400,512
19 Oct 15	111.35000 +1.25	111.45	109.75	109.85	299,135
16 Oct 15	110.10000 +1.30	110.15	108.90	109.55	432,481
15 Oct 15	108.80000 +2.95	109.05	106.00	106.80	512,343
14 Oct 15	105.85000 -1.10	107.00	105.20	106.20	538,790
13 Oct 15	106.95000 -0.20	107.25	105.00	106.90	603,311
12 Oct 15	107.15000 -0.25	107.60	106.00	107.50	570,056
09 Oct 15	107.40000 -0.40	108.95	106.70	108.90	483,655
08 Oct 15	107.80000 +0.45	108.45	106.70	107.35	450,568
07 Oct 15	107.35000 -3.20	111.15	107.15	111.15	528,900
06 Oct 15	110.55000 -0.25	111.60	109.75	110.45	390,021
05 Oct 15	110.80000 +3.60	111.35	108.85	109.00	567,686
02 Oct 15	107.20000 +0.00	108.60	105.25	108.60	649,333
01 Oct 15	107.20000 -1.70	110.40	106.95	110.00	659,135
30 Sep 15	108.90000 +3.40	109.45	107.30	107.65	868,856
29 Sep 15	105.50000 -0.95	106.20	104.20	104.95	868,781
28 Sep 15	106.45000 -2.50	109.15	106.20	108.50	648,008
25 Sep 15	108.95000 +4.00	109.60	106.55	106.95	629,178
24 Sep 15	104.95000 -2.05	107.25	103.80	106.85	760,280
23 Sep 15	107.00000 +0.20	108.30	106.30	107.00	696,121
22 Sep 15	106.80000 -2.95	109.65	106.30	109.65	714,461
21 Sep 15	109.75000 +3.50	109.95	106.50	106.50	576,965
18 Sep 15	106.25000 -1.70	107.80	105.65	107.30	1,461,486
17 Sep 15	107.95000 -0.45	108.30	106.60	108.05	580,392
16 Sep 15	108.40000 +0.95	108.95	107.70	108.30	364,199
15 Sep 15	107.45000 +1.30	108.05	106.30	106.35	904,601
14 Sep 15	106.15000 -1.15	108.40	106.15	107.30	551,052
11 Sep 15	107.30000 -1.45	109.40	106.85	109.40	431,348
10 Sep 15	108.75000 -1.75	110.20	108.55	109.05	551,916
09 Sep 15	110.50000 +1.80	111.95	110.25	111.15	590,735
08 Sep 15	108.70000 +1.65	110.10	107.70	107.75	554,588
07 Sep 15	107.05000 -0.40	108.85	106.25	108.60	423,415
04 Sep 15	107.45000 -0.30	107.80	105.80	106.40	1,171,566
03 Sep 15	107.75000 +3.00	108.70	105.60	105.65	690,310
02 Sep 15	104.75000 +0.50	106.10	103.85	105.10	533,366
01 Sep 15	104.25000 -2.15	104.75	102.45	104.65	797,743
31 Aug 15	106.40000 -0.45	106.80	105.50	106.10	450,694
28 Aug 15	106.85000 +0.15	107.05	105.35	106.80	465,499
27 Aug 15	106.70000 +3.60	107.15	105.30	105.60	719,185
26 Aug 15	103.10000 -1.65	105.20	101.10	103.15	882,526
25 Aug 15	104.75000 +4.35	105.85	101.30	102.10	1,408,915
24 Aug 15	100.40000 -3.90	102.85	95.01	101.05	2,450,144
21 Aug 15	104.30000 -5.05	108.00	104.30	107.05	1,025,742
20 Aug 15	109.35000 -2.10	111.50	109.30	111.15	623,757
19 Aug 15	111.45000 -2.60	113.55	111.45	113.30	452,985
18 Aug 15	114.05000 -0.15	115.05	113.75	114.00	326,140
17 Aug 15	114.20000 +0.60	115.55	112.15	114.75	321,741
14 Aug 15	113.60000 +0.35	114.45	112.30	113.50	313,930
13 Aug 15	113.25000 +1.85	114.00	112.65	113.15	403,288
12 Aug 15	111.40000 -3.90	114.30	111.20	114.10	642,744
11 Aug 15	115.30000 -2.10	117.45	115.25	117.45	422,178
10 Aug 15	117.40000 +1.50	117.70	115.45	116.55	304,800
07 Aug 15	115.90000 -1.45	117.10	115.65	117.10	466,313
06 Aug 15	117.35000 -1.40	119.25	117.35	118.70	417,739
05 Aug 15	118.75000 +0.15	119.25	118.15	118.90	541,249
04 Aug 15	118.60000 +0.10	118.65	116.90	118.20	443,166
03 Aug 15	118.50000 +1.90	118.90	116.60	116.75	562,216
31 Jul 15	116.60000 -1.30	117.45	115.25	117.40	686,707
30 Jul 15	117.90000 -1.85	119.75	115.50	119.75	723,032
29 Jul 15	119.75000 +2.50	119.95	117.85	118.30	566,611
28 Jul 15	117.25000 +1.25	117.80	115.90	116.55	432,155
27 Jul 15	116.00000 -2.65	118.45	115.55	118.20	639,931
24 Jul 15	118.65000 -0.60	120.55	118.55	118.75	430,103
23 Jul 15	119.25000 +0.30	120.00	118.40	120.00	388,104
22 Jul 15	118.95000 -0.20	119.55	118.15	118.45	444,011
21 Jul 15	119.15000 -0.75	120.55	118.70	120.20	474,636
20 Jul 15	119.90000 +0.75	121.10	119.45	119.70	521,327
17 Jul 15	119.15000 -0.15	119.70	118.40	119.50	581,835
16 Jul 15	119.30000 +2.25	120.15	117.50	117.95	728,975
15 Jul 15	117.05000 +1.50	117.25	115.05	115.10	522,617
14 Jul 15	115.55000 +1.90	115.55	113.65	113.75	368,527
13 Jul 15	113.65000 +2.05	114.35	113.00	113.55	602,898
10 Jul 15	111.60000 +3.50	111.95	110.20	111.10	938,712
09 Jul 15	108.10000 +3.55	108.55	104.90	105.30	756,611
08 Jul 15	104.55000 +1.05	105.20	103.55	103.75	601,996
07 Jul 15	103.50000 -1.55	105.75	103.35	105.40	764,316
06 Jul 15	105.05000 -2.10	106.60	104.55	105.30	795,446
03 Jul 15	107.15000 -0.15	107.85	106.50	107.10	402,961
02 Jul 15	107.30000 -1.95	110.15	107.30	109.50	578,020
01 Jul 15	109.25000 +2.25	110.65	107.05	108.30	724,846
30 Jun 15	107.00000 -1.75	109.20	106.90	108.55	1,118,521
29 Jun 15	108.75000 -4.20	111.50	106.85	107.30	1,026,071
26 Jun 15	112.95000 +0.95	114.15	110.65	111.30	639,184
25 Jun 15	112.00000 -0.05	112.85	110.55	110.65	668,455
24 Jun 15	112.05000 +0.30	112.45	110.20	111.60	561,580
23 Jun 15	111.75000 +1.55	112.40	110.75	111.35	574,861
22 Jun 15	110.20000 +3.95	110.40	108.25	108.55	767,602
19 Jun 15	106.25000 +0.35	108.10	105.40	106.00	872,460
18 Jun 15	105.90000 +1.00	106.00	103.00	104.70	586,788
17 Jun 15	104.90000 -1.45	106.70	104.40	106.70	620,717
16 Jun 15	106.35000 +1.25	106.60	103.90	104.90	679,703
15 Jun 15	105.10000 -2.80	107.30	105.05	106.75	632,674
12 Jun 15	107.90000 -1.70	110.25	107.00	109.20	521,380
11 Jun 15	109.60000 +0.80	111.05	108.00	108.40	472,270
10 Jun 15	108.80000 +2.55	109.00	105.15	105.80	503,587
09 Jun 15	106.25000 -1.40	107.55	105.05	107.50	591,872
08 Jun 15	107.65000 -1.10	109.05	107.50	108.45	421,981
05 Jun 15	108.75000 -2.25	110.10	108.15	110.10	451,487
04 Jun 15	111.00000 -0.55	112.25	108.25	110.80	509,955
03 Jun 15	111.55000 +1.15	112.75	109.90	110.65	476,779
02 Jun 15	110.40000 -0.95	112.30	109.85	112.30	536,958
01 Jun 15	111.35000 +0.20	112.80	110.85	111.40	426,644
29 May 15	111.15000 -2.55	114.20	111.10	114.05	839,700
28 May 15	113.70000 -0.10	114.35	113.20	113.20	426,369
27 May 15	113.80000 +1.75	113.95	112.00	112.90	455,545
26 May 15	112.05000 -0.65	113.80	111.60	113.00	533,618
25 May 15	112.70000 -0.65	113.65	111.95	113.35	108,141
22 May 15	113.35000 +1.90	113.35	111.05	111.85	520,779
21 May 15	111.45000 +0.10	111.65	110.00	110.80	296,742
20 May 15	111.35000 +0.50	111.45	109.70	111.10	331,035
19 May 15	110.85000 +1.95	111.25	108.55	108.55	477,260
18 May 15	108.90000 +0.05	109.65	106.80	108.80	392,284
15 May 15	108.85000 -0.05	110.00	107.60	109.65	568,423
14 May 15	108.90000 +2.60	109.10	105.20	105.85	334,287
13 May 15	106.30000 -1.35	109.45	105.95	108.05	428,311
12 May 15	107.65000 -2.10	109.40	106.45	109.25	564,912
11 May 15	109.75000 -1.80	111.60	109.25	111.60	433,370
08 May 15	111.55000 +4.75	111.75	107.15	107.55	735,943
07 May 15	106.80000 -0.50	107.40	104.40	106.80	722,471
06 May 15	107.30000 +0.35	108.15	105.50	107.30	544,345
05 May 15	106.95000 -3.35	112.25	106.95	110.55	628,255
04 May 15	110.30000 +1.55	110.75	107.70	108.60	434,167
30 Apr 15	108.75000 +0.70	109.95	105.15	108.30	680,010
29 Apr 15	108.05000 -3.80	112.95	108.05	112.00	595,464
28 Apr 15	111.85000 -3.05	114.75	110.65	114.35	461,559
27 Apr 15	114.90000 +0.90	115.80	111.95	113.90	475,698
24 Apr 15	114.00000 +1.05	114.20	112.10	113.50	455,094
23 Apr 15	112.95000 -0.65	114.00	112.20	113.45	780,055
22 Apr 15	113.60000 +1.90	114.85	113.05	113.55	652,742
21 Apr 15	111.70000 +0.45	112.70	110.65	111.25	700,785
20 Apr 15	111.25000 +2.00	111.30	109.40	109.45	475,721
17 Apr 15	109.25000 -2.85	112.20	109.10	111.50	656,275
16 Apr 15	112.10000 -0.65	112.25	110.35	111.90	424,102
15 Apr 15	112.75000 -0.10	114.20	112.45	113.85	477,242
14 Apr 15	112.85000 -0.30	113.35	111.95	113.05	408,414
13 Apr 15	113.15000 +0.10	113.30	111.75	112.90	471,512
10 Apr 15	113.05000 +1.60	113.05	111.50	111.65	444,201
09 Apr 15	111.45000 +1.30	111.45	110.25	110.30	386,918
08 Apr 15	110.15000 -0.35	110.90	109.60	110.60	464,782
07 Apr 15	110.50000 +1.60	110.80	108.95	109.90	506,366
02 Apr 15	108.90000 +1.65	108.90	107.05	107.40	425,206
01 Apr 15	107.25000 +0.45	109.05	106.15	106.65	575,934
31 Mar 15	106.80000 -0.55	109.00	106.30	107.00	550,128
30 Mar 15	107.35000 +1.05	108.10	106.35	106.45	375,020
27 Mar 15	106.30000 +1.70	106.60	104.95	105.30	520,010
26 Mar 15	104.60000 -0.70	105.00	102.60	104.80	740,003
25 Mar 15	105.30000 -2.85	108.10	105.30	107.70	614,982
24 Mar 15	108.15000 +0.55	108.40	107.25	107.45	329,512
23 Mar 15	107.60000 -0.75	108.15	106.10	108.15	326,446
20 Mar 15	108.35000 +1.30	108.60	107.05	107.05	787,778
19 Mar 15	107.05000 -0.35	108.00	106.00	106.85	505,577
18 Mar 15	107.40000 +0.20	107.95	106.55	107.15	439,909
17 Mar 15	107.20000 -1.65	109.35	106.85	108.90	416,910
16 Mar 15	108.85000 +1.35	109.30	107.50	107.55	443,541
13 Mar 15	107.50000 +0.75	107.80	105.70	107.00	391,452
12 Mar 15	106.75000 +0.10	107.20	106.35	106.50	381,957
11 Mar 15	106.65000 +1.95	106.90	105.35	105.35	514,494
10 Mar 15	104.70000 +0.10	105.15	103.60	104.60	366,067
09 Mar 15	104.60000 -0.60	105.60	103.75	104.75	382,358
06 Mar 15	105.20000 -1.60	106.90	105.15	106.30	523,656
05 Mar 15	106.80000 +2.45	107.20	104.20	104.50	596,322
04 Mar 15	104.35000 +1.50	104.35	102.15	102.80	430,096
03 Mar 15	102.85000 -1.65	105.05	102.85	104.70	415,820
02 Mar 15	104.50000 +0.05	104.90	103.70	104.40	495,071
27 Feb 15	104.45000 +0.80	104.45	103.15	103.30	493,763
26 Feb 15	103.65000 +0.95	103.90	102.25	102.90	541,577
25 Feb 15	102.70000 +0.05	103.55	101.85	102.75	455,876
24 Feb 15	102.65000 +1.15	103.25	101.50	101.80	516,867
23 Feb 15	101.50000 +2.19	101.80	100.15	100.15	557,688
20 Feb 15	99.31000 -1.19	100.55	98.52	99.07	1,129,145
19 Feb 15	100.50000 +4.17	101.00	96.85	96.95	736,328
18 Feb 15	96.33000 +1.26	96.33	95.33	95.75	627,720
17 Feb 15	95.07000 -0.33	95.39	94.13	95.39	546,798
16 Feb 15	95.40000 -0.76	96.66	95.40	96.34	444,252
13 Feb 15	96.16000 -0.04	96.93	95.77	96.84	625,027
12 Feb 15	96.20000 +1.05	96.52	95.03	95.30	572,117
11 Feb 15	95.15000 -0.62	95.85	94.67	95.65	379,424
10 Feb 15	95.77000 +0.67	96.02	94.38	95.02	561,202
09 Feb 15	95.10000 -0.87	95.59	93.87	95.46	601,254
06 Feb 15	95.97000 -0.23	96.50	94.33	96.45	757,374
05 Feb 15	96.20000 -0.28	96.54	95.38	95.52	544,744
04 Feb 15	96.48000 -0.72	96.96	94.67	96.93	1,032,169
03 Feb 15	97.20000 -0.36	98.35	97.20	97.92	618,160
02 Feb 15	97.56000 -1.51	99.98	96.71	99.51	653,806
30 Jan 15	99.07000 -0.05	100.15	98.38	99.31	579,710
29 Jan 15	99.12000 +0.78	99.71	97.89	97.94	533,170
28 Jan 15	98.34000 +0.40	100.10	96.74	98.72	718,343
27 Jan 15	97.94000 -1.18	99.10	97.28	98.41	785,481
26 Jan 15	99.12000 -0.22	100.50	98.43	99.00	736,212
23 Jan 15	99.34000 +2.56	99.34	96.80	97.40	1,042,955
22 Jan 15	96.78000 -2.58	99.26	96.32	99.07	1,147,474
21 Jan 15	99.36000 +0.76	99.40	98.19	98.64	801,069
20 Jan 15	98.60000 +0.92	99.30	97.42	97.76	596,623
19 Jan 15	97.68000 +0.04	98.60	97.37	97.78	446,924
16 Jan 15	97.64000 +0.67	97.97	95.52	96.44	640,053
15 Jan 15	96.97000 +3.56	97.90	93.32	94.16	1,352,135
14 Jan 15	93.41000 -0.99	94.70	92.47	93.06	571,268
13 Jan 15	94.40000 +0.69	94.95	93.11	93.19	455,391
12 Jan 15	93.71000 +2.26	94.25	91.89	91.94	473,412
09 Jan 15	91.45000 -1.92	93.97	91.07	93.11	562,995
08 Jan 15	93.37000 +3.37	93.50	90.74	91.32	642,164
07 Jan 15	90.00000 +1.28	90.80	88.87	89.30	508,947
06 Jan 15	88.72000 -1.13	90.63	88.72	90.51	547,662
05 Jan 15	89.85000 -1.15	93.53	89.77	90.69	827,776
02 Jan 15	91.00000 -1.68	93.27	90.81	93.00	356,432
31 Dec 14	92.68000 +1.93	92.82	90.82	91.47	141,004
30 Dec 14	90.75000 -1.25	91.85	90.75	91.59	256,626
29 Dec 14	92.00000 +0.65	92.53	90.93	91.79	332,377
24 Dec 14	91.35000 -0.72	92.55	91.30	92.50	53,101
23 Dec 14	92.07000 +1.02	92.49	90.95	91.20	401,794
22 Dec 14	91.05000 +0.25	92.56	90.70	90.90	466,056
19 Dec 14	90.80000 +0.27	92.19	89.72	91.18	947,004
18 Dec 14	90.53000 +3.45	90.53	87.22	87.50	991,090
17 Dec 14	87.08000 +0.12	87.53	85.50	86.36	839,574
16 Dec 14	86.96000 +2.85	86.96	82.75	84.35	1,156,733
15 Dec 14	84.11000 -2.50	87.48	84.11	87.08	756,403
12 Dec 14	86.61000 -2.64	89.08	86.58	88.69	605,486
11 Dec 14	89.25000 -0.09	89.99	88.28	89.00	430,547
10 Dec 14	89.34000 -0.23	90.92	89.02	89.90	367,075
09 Dec 14	89.57000 -2.96	92.23	89.57	91.56	690,089
08 Dec 14	92.53000 -0.03	93.26	92.12	92.54	466,993
05 Dec 14	92.56000 +1.95	92.60	91.21	91.40	609,155
04 Dec 14	90.61000 +0.10	92.41	90.40	90.64	1,007,699
03 Dec 14	90.51000 +0.63	90.66	89.50	89.51	473,067
02 Dec 14	89.88000 -0.19	90.84	89.42	90.50	428,996
01 Dec 14	90.07000 -0.23	91.00	89.52	89.84	450,699
28 Nov 14	90.30000 +0.94	90.36	89.28	89.40	760,799
27 Nov 14	89.36000 +1.98	89.51	87.38	87.38	502,761
26 Nov 14	87.38000 -1.42	89.10	87.22	88.79	454,212
25 Nov 14	88.80000 -0.10	89.57	88.64	88.97	617,541
24 Nov 14	88.90000 +0.59	89.58	88.38	88.47	524,111
21 Nov 14	88.31000 +1.26	88.77	86.63	87.51	913,224
20 Nov 14	87.05000 -0.47	87.58	86.27	87.55	395,754
19 Nov 14	87.52000 +0.46	87.90	87.06	87.31	476,733
18 Nov 14	87.06000 +0.37	87.39	86.37	86.66	372,243
17 Nov 14	86.69000 +0.44	86.83	85.29	85.60	481,625
14 Nov 14	86.25000 -0.70	87.91	86.01	87.40	499,488
13 Nov 14	86.95000 -0.29	88.03	86.38	87.74	423,007
12 Nov 14	87.24000 -0.95	88.20	87.06	88.16	404,025
11 Nov 14	88.19000 +0.79	88.54	87.43	87.66	413,092
10 Nov 14	87.40000 +1.44	87.46	86.02	86.02	435,563
07 Nov 14	85.96000 -1.82	88.09	85.75	88.08	566,028
06 Nov 14	87.78000 -0.01	88.36	86.11	87.52	654,482
05 Nov 14	87.79000 +1.51	87.95	86.76	86.89	567,571
04 Nov 14	86.28000 -0.73	87.90	86.14	87.20	591,333
03 Nov 14	87.01000 -1.09	89.05	86.79	88.18	654,277
31 Oct 14	88.10000 +1.65	88.55	87.26	87.26	851,007
30 Oct 14	86.45000 +0.56	86.70	84.41	86.69	586,457
29 Oct 14	85.89000 -0.02	86.76	85.71	86.23	448,333
28 Oct 14	85.91000 +1.49	86.15	84.99	85.01	665,018
27 Oct 14	84.42000 +0.32	85.16	83.95	84.65	586,020
24 Oct 14	84.10000 -0.41	85.01	83.67	84.46	615,926
23 Oct 14	84.51000 +1.54	84.70	82.33	82.95	702,888
22 Oct 14	82.97000 +0.54	83.07	82.09	82.35	569,190
21 Oct 14	82.43000 +1.56	82.50	80.73	80.75	696,054
20 Oct 14	80.87000 -1.60	82.96	80.44	82.17	843,122
17 Oct 14	82.47000 +3.46	82.58	78.84	79.02	1,682,126
16 Oct 14	79.01000 -0.27	80.41	76.65	79.50	1,969,492
15 Oct 14	79.28000 -1.94	81.06	78.26	81.00	1,560,025
14 Oct 14	81.22000 -0.76	81.63	80.66	81.50	942,491
13 Oct 14	81.98000 -1.37	83.10	81.46	82.50	985,594
10 Oct 14	83.35000 -1.11	84.43	82.85	83.95	646,049
09 Oct 14	84.46000 +0.71	85.33	84.12	84.83	680,736
08 Oct 14	83.75000 +0.17	84.05	83.07	83.17	635,603
07 Oct 14	83.58000 -1.80	85.23	83.51	85.18	888,795
06 Oct 14	85.38000 +0.29	85.91	85.16	85.53	622,712
03 Oct 14	85.09000 +0.38	85.31	84.32	84.86	547,524
02 Oct 14	84.71000 -1.64	86.63	84.71	86.20	840,204
01 Oct 14	86.35000 -0.59	86.79	86.02	86.57	417,536
30 Sep 14	86.94000 +1.54	87.36	85.65	85.84	760,884
29 Sep 14	85.40000 -0.59	86.34	84.58	85.93	562,675
26 Sep 14	85.99000 -0.56	86.98	85.45	86.60	662,587
25 Sep 14	86.55000 -0.93	87.50	86.27	87.27	699,180
24 Sep 14	87.48000 +0.76	87.90	86.60	86.80	716,948
23 Sep 14	86.72000 -0.74	87.66	86.40	87.35	695,997
22 Sep 14	87.46000 +0.19	87.89	86.76	86.98	588,857
19 Sep 14	87.27000 +1.01	87.30	86.51	86.72	1,341,323
18 Sep 14	86.26000 +1.50	86.50	84.53	84.89	799,270
17 Sep 14	84.76000 +0.18	85.03	84.60	84.94	706,037
16 Sep 14	84.58000 -0.42	84.82	83.89	84.59	696,655
15 Sep 14	85.00000 +0.99	85.05	83.43	83.53	680,754
12 Sep 14	84.01000 +0.30	84.08	83.36	83.80	447,700
11 Sep 14	83.71000 +1.57	83.71	82.02	82.25	698,344
10 Sep 14	82.14000 -0.77	82.95	81.86	82.68	507,738
09 Sep 14	82.91000 -1.06	83.83	82.74	83.63	511,683
08 Sep 14	83.97000 +0.88	84.17	82.94	83.08	607,916
05 Sep 14	83.09000 +0.10	83.22	82.46	83.00	537,378
04 Sep 14	82.99000 +2.00	83.12	80.72	80.87	980,362
03 Sep 14	80.99000 -0.11	82.04	80.97	81.53	658,009
02 Sep 14	81.10000 -0.81	82.09	81.00	81.79	677,124
01 Sep 14	81.91000 +1.19	81.97	80.60	80.75	729,178
29 Aug 14	80.72000 +1.24	80.72	79.51	79.80	863,734
28 Aug 14	79.48000 +3.24	81.00	78.58	79.30	1,277,055
27 Aug 14	76.24000 -0.37	76.90	75.85	76.41	465,278
26 Aug 14	76.61000 -0.02	76.90	75.95	76.32	513,406
25 Aug 14	76.63000 +2.22	76.72	75.09	75.09	460,453
22 Aug 14	74.41000 -0.51	75.03	74.09	74.83	505,845
21 Aug 14	74.92000 +0.47	75.47	74.45	74.50	513,296
20 Aug 14	74.45000 +0.51	74.50	73.80	73.85	522,971
19 Aug 14	73.94000 +0.12	74.14	73.48	73.86	335,805
18 Aug 14	73.82000 +1.53	73.84	72.88	73.03	354,078
15 Aug 14	72.29000 -0.26	73.36	71.84	72.57	662,086
14 Aug 14	72.55000 +0.30	72.80	71.70	72.30	466,206
13 Aug 14	72.25000 +0.76	72.35	71.56	71.87	457,027
12 Aug 14	71.49000 -0.63	72.00	71.34	71.84	425,674
11 Aug 14	72.12000 +0.62	72.45	71.37	71.88	400,717
08 Aug 14	71.50000 -0.23	72.06	71.16	71.50	733,648
07 Aug 14	71.73000 -1.74	73.52	71.69	73.50	604,425
06 Aug 14	73.47000 +0.09	73.66	72.65	72.99	479,630
05 Aug 14	73.38000 +1.50	73.58	71.87	72.20	407,372
04 Aug 14	71.88000 -0.52	72.70	71.74	72.52	503,358
01 Aug 14	72.40000 -0.57	73.15	72.04	73.09	514,738
31 Jul 14	72.97000 -1.13	74.67	72.55	74.18	703,242
30 Jul 14	74.10000 +0.32	74.95	73.53	73.78	377,153
29 Jul 14	73.78000 +0.21	74.33	73.47	73.65	364,834
28 Jul 14	73.57000 +0.10	73.85	72.96	73.71	513,074
25 Jul 14	73.47000 -0.77	74.64	73.29	74.01	459,483
24 Jul 14	74.24000 +0.27	74.57	73.56	73.83	405,988
23 Jul 14	73.97000 -0.59	74.79	73.85	74.22	328,479
22 Jul 14	74.56000 +0.55	74.94	73.86	74.19	472,303
21 Jul 14	74.01000 -0.46	74.51	73.50	74.45	550,692
18 Jul 14	74.47000 +0.73	74.52	73.26	73.36	503,429
17 Jul 14	73.74000 -0.86	74.51	73.41	74.29	716,754
16 Jul 14	74.60000 +1.94	74.98	73.04	73.05	743,612
15 Jul 14	72.66000 -0.79	73.79	72.44	73.25	723,471
14 Jul 14	73.45000 -0.31	73.96	72.94	73.96	657,179
11 Jul 14	73.76000 -0.82	74.76	73.33	74.69	483,537
10 Jul 14	74.58000 -1.33	75.77	74.44	75.75	543,320
09 Jul 14	75.91000 +0.25	76.02	75.37	75.98	448,798
08 Jul 14	75.66000 -0.15	76.64	75.35	76.08	551,475
07 Jul 14	75.81000 -1.43	77.21	75.76	77.20	373,978
04 Jul 14	77.24000 -0.39	77.73	77.11	77.73	258,545
03 Jul 14	77.63000 +0.36	77.87	76.90	77.19	545,555
02 Jul 14	77.27000 -0.80	78.17	77.06	78.10	426,118
01 Jul 14	78.07000 +0.62	78.10	77.00	77.27	525,960
30 Jun 14	77.45000 -0.42	78.27	77.42	78.00	445,012
27 Jun 14	77.87000 -0.66	78.67	77.59	78.53	538,701
26 Jun 14	78.53000 +0.32	79.06	77.81	78.34	727,597
25 Jun 14	78.21000 -2.22	80.34	78.19	80.23	704,082
24 Jun 14	80.43000 +0.59	80.90	80.00	80.13	659,423
23 Jun 14	79.84000 +0.83	80.09	78.33	79.41	637,290
20 Jun 14	79.01000 -0.40	80.00	78.95	79.17	1,159,645
19 Jun 14	79.41000 +0.35	80.02	79.35	79.84	651,707
18 Jun 14	79.06000 -0.77	80.12	78.98	80.00	576,139
17 Jun 14	79.83000 +2.06	79.83	78.04	78.20	757,783
16 Jun 14	77.77000 -0.12	78.27	77.41	77.55	672,531
13 Jun 14	77.89000 +0.03	78.05	77.42	77.80	350,397
12 Jun 14	77.86000 -0.18	78.58	77.86	78.52	480,728
11 Jun 14	78.04000 +0.77	78.70	77.44	77.47	547,294
10 Jun 14	77.27000 +0.57	77.43	76.83	76.84	496,956
09 Jun 14	76.70000 +0.27	76.79	76.21	76.55	228,684
06 Jun 14	76.43000 -0.46	76.96	76.42	76.87	466,402
05 Jun 14	76.89000 +0.49	77.54	76.27	76.60	491,147
04 Jun 14	76.40000 -0.23	76.75	76.11	76.68	330,527
03 Jun 14	76.63000 -0.46	77.20	76.51	77.20	258,354
02 Jun 14	77.09000 +0.03	77.34	76.52	77.33	305,037
30 May 14	77.06000 -0.78	77.90	76.67	77.90	554,980
29 May 14	77.84000 +0.41	77.95	77.22	77.27	167,569
28 May 14	77.43000 -0.13	77.63	76.91	77.52	425,524
27 May 14	77.56000 +0.15	77.76	77.11	77.28	349,439
26 May 14	77.41000 +0.61	77.50	76.63	77.05	183,274
23 May 14	76.80000 +0.10	77.00	76.07	76.80	398,931
22 May 14	76.70000 -1.30	77.35	76.65	76.83	393,037
21 May 14	78.00000 +0.21	78.17	77.03	77.82	327,408
20 May 14	77.79000 -0.54	78.49	77.70	78.44	320,198
19 May 14	78.33000 +0.02	78.67	77.67	77.97	429,165
16 May 14	78.31000 +0.29	78.42	77.26	78.10	672,520
15 May 14	78.02000 -1.41	79.64	77.97	79.40	639,712
14 May 14	79.43000 +0.45	79.58	78.88	79.00	411,979
13 May 14	78.98000 -0.37	79.68	78.50	79.57	567,932
12 May 14	79.35000 +1.03	79.39	78.26	78.29	403,711
09 May 14	78.32000 -0.10	78.73	77.91	77.98	415,325
08 May 14	78.42000 +1.05	78.67	77.31	77.31	750,904
07 May 14	77.37000 +1.43	77.68	75.78	75.94	560,459
06 May 14	75.94000 -0.48	76.55	75.75	76.24	375,920
05 May 14	76.42000 -0.03	76.63	75.30	76.49	368,488
02 May 14	76.45000 -0.64	77.60	76.22	77.26	449,300
30 Apr 14	77.09000 -0.28	77.44	75.81	76.29	898,972
29 Apr 14	77.37000 +1.17	80.69	77.16	79.77	1,117,375
28 Apr 14	76.20000 +0.98	76.20	75.31	75.31	518,701
25 Apr 14	75.22000 +0.54	75.42	74.10	74.31	673,233
24 Apr 14	74.68000 +0.31	74.92	74.24	74.52	386,677
23 Apr 14	74.37000 +0.54	74.67	73.53	73.55	573,149
22 Apr 14	73.83000 +1.72	73.83	72.37	72.66	661,430
17 Apr 14	72.11000 -0.23	72.73	71.62	72.55	611,984
16 Apr 14	72.34000 +0.25	72.89	71.56	72.51	659,738
15 Apr 14	72.09000 -0.51	73.01	72.09	72.51	520,662
14 Apr 14	72.60000 +0.45	72.69	71.52	71.76	466,806
11 Apr 14	72.15000 -1.01	73.00	71.47	72.90	638,416
10 Apr 14	73.16000 -0.74	74.24	73.01	73.90	438,174
09 Apr 14	73.90000 -0.11	74.23	73.69	74.00	362,001
08 Apr 14	74.01000 +0.21	74.09	73.78	73.96	686,295
07 Apr 14	73.80000 -0.20	74.04	73.30	73.56	421,733
04 Apr 14	74.00000 +0.37	74.32	73.54	73.89	566,928
03 Apr 14	73.63000 +0.03	73.92	73.12	73.73	516,659
02 Apr 14	73.60000 +0.18	73.79	73.20	73.57	433,908
01 Apr 14	73.42000 +0.22	73.80	72.85	73.48	509,241
31 Mar 14	73.20000 -0.85	74.60	73.20	74.47	529,596
28 Mar 14	74.05000 +0.82	74.10	73.28	73.53	444,266
27 Mar 14	73.23000 +0.28	73.30	72.67	72.67	510,320
26 Mar 14	72.95000 +0.18	73.23	72.68	72.85	612,242
25 Mar 14	72.77000 +0.01	73.18	72.45	72.80	709,318
24 Mar 14	72.76000 -1.14	73.80	72.50	73.58	544,805
21 Mar 14	73.90000 +0.05	74.74	73.84	73.96	746,250
20 Mar 14	73.85000 +0.92	73.98	71.75	72.30	1,009,964
19 Mar 14	72.93000 +0.58	73.09	71.55	72.13	507,853
18 Mar 14	72.35000 +0.77	72.57	71.35	71.60	500,086
17 Mar 14	71.58000 +0.47	71.67	70.92	71.10	476,011
14 Mar 14	71.11000 -0.23	71.32	70.51	71.00	805,237
13 Mar 14	71.34000 -0.51	73.05	71.34	72.51	601,760
12 Mar 14	71.85000 -1.22	73.26	71.64	72.83	770,072
11 Mar 14	73.07000 -0.17	73.58	72.95	73.43	454,499
10 Mar 14	73.24000 +0.00	73.85	73.04	73.13	503,673
07 Mar 14	73.24000 -0.47	74.30	73.11	73.80	550,644
06 Mar 14	73.71000 +0.53	74.28	72.61	73.14	645,543
05 Mar 14	73.18000 -0.67	73.78	72.75	73.59	683,008
04 Mar 14	73.85000 +0.78	74.16	73.18	73.43	971,345
03 Mar 14	73.07000 -2.59	74.64	73.01	74.42	1,048,777
28 Feb 14	75.66000 -0.67	76.16	74.74	76.05	808,222
27 Feb 14	76.33000 -2.53	77.99	74.40	77.22	1,129,191
26 Feb 14	78.86000 -0.27	79.42	78.44	79.42	586,708
25 Feb 14	79.13000 +0.54	79.21	78.28	78.50	597,107
24 Feb 14	78.59000 +1.57	78.59	76.97	76.97	548,409
21 Feb 14	77.02000 +0.18	77.27	76.44	76.91	540,694
20 Feb 14	76.84000 -0.93	77.32	76.38	77.09	504,920
19 Feb 14	77.77000 +0.87	77.94	76.93	76.93	366,219
18 Feb 14	76.90000 -0.30	77.53	76.70	77.53	341,473
17 Feb 14	77.20000 +0.10	77.63	76.88	77.05	247,397
14 Feb 14	77.10000 +0.26	77.34	76.45	76.98	392,726
13 Feb 14	76.84000 +0.84	76.98	75.48	75.65	407,422
12 Feb 14	76.00000 -1.04	77.39	75.87	77.13	544,611
11 Feb 14	77.04000 +0.27	77.20	76.31	76.59	586,302
10 Feb 14	76.77000 +0.62	77.06	75.75	76.23	503,690
07 Feb 14	76.15000 +0.70	76.25	74.39	75.01	673,485
06 Feb 14	75.45000 +0.17	75.67	74.49	75.35	626,604
05 Feb 14	75.28000 +0.63	75.63	74.32	74.61	459,661
04 Feb 14	74.65000 -0.67	75.50	74.56	75.29	482,582
03 Feb 14	75.32000 +0.79	75.79	74.60	74.64	659,562
31 Jan 14	74.53000 -0.91	75.66	73.93	75.29	758,076
30 Jan 14	75.44000 -0.90	76.45	75.10	76.45	611,817
29 Jan 14	76.34000 -0.77	78.14	75.68	77.46	686,176
28 Jan 14	77.11000 +0.40	77.28	76.16	76.79	571,996
27 Jan 14	76.71000 -0.90	78.19	76.71	77.68	647,616
24 Jan 14	77.61000 -2.02	80.18	77.61	79.94	716,699
23 Jan 14	79.63000 -0.88	80.79	79.14	80.20	541,766
22 Jan 14	80.51000 +0.30	80.94	80.16	80.56	311,911
21 Jan 14	80.21000 +0.93	80.38	79.06	79.06	353,043
20 Jan 14	79.28000 -0.10	79.79	78.89	79.38	314,984
17 Jan 14	79.38000 -1.91	79.90	77.00	78.00	1,595,918
16 Jan 14	81.29000 -0.66	82.00	81.23	81.88	450,715
15 Jan 14	81.95000 +0.67	82.21	81.22	81.60	463,697
14 Jan 14	81.28000 -0.12	81.44	80.36	80.89	375,474
13 Jan 14	81.40000 -1.06	82.30	81.23	82.30	436,354
10 Jan 14	82.46000 +0.17	83.00	81.63	82.77	522,224
09 Jan 14	82.29000 +1.02	83.75	81.75	82.00	1,130,159
08 Jan 14	81.27000 +3.17	81.29	79.45	79.85	1,168,275
07 Jan 14	78.10000 +0.47	78.14	77.01	77.52	569,022
06 Jan 14	77.63000 +0.76	77.89	76.65	76.77	461,237
03 Jan 14	76.87000 +0.54	77.09	76.01	76.30	317,190
02 Jan 14	76.33000 -0.95	77.91	76.12	77.66	512,865
31 Dec 13	77.28000 +0.36	77.54	77.17	77.17	112,404
30 Dec 13	76.92000 -0.01	77.27	76.74	77.00	488,844
27 Dec 13	76.93000 +1.78	76.99	75.77	75.81	463,421
24 Dec 13	75.15000 -0.24	75.72	75.06	75.48	63,910
23 Dec 13	75.39000 +0.32	75.45	74.67	75.32	516,096
20 Dec 13	75.07000 +0.77	75.11	74.04	74.45	1,036,037
19 Dec 13	74.30000 +1.50	74.67	73.08	73.33	1,105,780
18 Dec 13	72.80000 +0.80	72.89	72.06	72.06	718,799
17 Dec 13	72.00000 -0.84	72.88	72.00	72.63	517,251
16 Dec 13	72.84000 +0.13	73.31	72.14	72.52	535,915
13 Dec 13	72.71000 -0.53	73.24	72.44	73.22	429,660
12 Dec 13	73.24000 +0.35	73.48	72.09	72.50	686,990
11 Dec 13	72.89000 -1.01	74.12	72.88	73.85	550,073
10 Dec 13	73.90000 -0.51	74.64	73.83	74.11	464,926
09 Dec 13	74.41000 -0.74	75.38	74.16	75.37	438,884
06 Dec 13	75.15000 -0.03	75.40	74.10	75.40	470,883
05 Dec 13	75.18000 +0.64	75.85	74.40	74.77	729,083
04 Dec 13	74.54000 -0.48	75.61	74.54	75.32	705,768
03 Dec 13	75.02000 -1.57	76.55	75.01	76.40	500,923
02 Dec 13	76.59000 -0.62	77.26	76.18	76.84	579,197
29 Nov 13	77.21000 -0.11	77.83	76.93	77.12	427,174
28 Nov 13	77.32000 +0.73	77.50	76.39	76.59	317,937
27 Nov 13	76.59000 +1.02	76.86	75.59	75.71	520,534
26 Nov 13	75.57000 -1.27	76.83	75.12	76.65	777,381
25 Nov 13	76.84000 -0.71	78.16	76.35	77.84	752,651
22 Nov 13	77.55000 +0.25	78.44	77.04	77.79	427,757
21 Nov 13	77.30000 -0.34	77.56	76.41	77.20	304,200
20 Nov 13	77.64000 -0.12	78.34	77.50	77.56	321,598
19 Nov 13	77.76000 +0.07	77.98	76.89	77.36	388,719
18 Nov 13	77.69000 +0.81	77.99	76.58	76.85	447,871
15 Nov 13	76.88000 -0.51	77.40	76.21	77.34	628,013
14 Nov 13	77.39000 +0.35	77.95	77.10	77.95	553,440
13 Nov 13	77.04000 -0.13	77.42	76.21	76.82	340,578
12 Nov 13	77.17000 +0.72	77.80	76.35	76.65	669,028
11 Nov 13	76.45000 +0.20	76.67	76.00	76.36	286,303
08 Nov 13	76.25000 +0.86	76.51	75.20	75.40	713,776
07 Nov 13	75.39000 -0.81	76.43	75.21	76.29	833,360
06 Nov 13	76.20000 +0.18	77.65	76.01	76.01	703,814
05 Nov 13	76.02000 -0.52	76.93	75.22	76.89	495,060
04 Nov 13	76.54000 -0.67	77.86	76.31	77.50	539,518
01 Nov 13	77.21000 -1.89	79.47	76.66	79.32	632,501
31 Oct 13	79.10000 +0.23	79.87	78.36	78.38	838,915
30 Oct 13	78.87000 +0.21	79.01	78.23	78.70	395,884
29 Oct 13	78.66000 +1.09	78.70	77.57	77.59	422,494
28 Oct 13	77.57000 +0.41	77.88	77.20	77.76	409,903
25 Oct 13	77.16000 -0.33	77.84	76.86	77.45	609,600
24 Oct 13	77.49000 -2.51	78.36	77.00	77.50	1,287,776
23 Oct 13	80.00000 +0.61	80.39	79.10	79.65	636,904
22 Oct 13	79.39000 +0.49	79.92	78.80	78.80	561,400
21 Oct 13	78.90000 -0.42	79.98	78.61	79.98	475,271
18 Oct 13	79.32000 +1.22	79.64	78.33	78.50	561,018
17 Oct 13	78.10000 +0.22	78.65	77.62	78.00	442,097
16 Oct 13	77.88000 -1.12	79.49	77.44	79.04	586,713
15 Oct 13	79.00000 -0.48	79.91	78.78	79.83	462,952
14 Oct 13	79.48000 -0.08	80.05	78.61	79.45	419,282
11 Oct 13	79.56000 +0.87	79.99	78.50	78.90	499,364
10 Oct 13	78.69000 +0.77	79.18	77.99	78.42	663,352
09 Oct 13	77.92000 +0.39	78.59	77.36	77.53	595,184
08 Oct 13	77.53000 -0.44	78.55	77.53	78.00	734,589
07 Oct 13	77.97000 +0.12	78.00	76.06	77.82	914,357
04 Oct 13	77.85000 -0.12	78.25	77.50	78.05	627,390
03 Oct 13	77.97000 +0.17	78.69	77.70	77.82	709,257
02 Oct 13	77.80000 -1.60	79.11	76.92	79.05	1,077,068
01 Oct 13	79.40000 -0.10	80.15	78.50	79.73	829,615
30 Sep 13	79.50000 -1.30	80.60	79.06	79.97	873,051
27 Sep 13	80.80000 +0.22	80.90	79.81	80.61	459,802
26 Sep 13	80.58000 -0.65	81.56	80.17	81.52	459,731
25 Sep 13	81.23000 +0.84	81.45	80.43	80.53	640,613
24 Sep 13	80.39000 -0.91	81.80	80.08	81.59	626,666
23 Sep 13	81.30000 -2.17	83.60	80.94	83.47	765,810
20 Sep 13	83.47000 +0.41	84.02	82.42	82.60	724,576
19 Sep 13	83.06000 +0.03	84.10	82.66	84.00	562,322
18 Sep 13	83.03000 +0.31	83.08	82.42	82.72	400,892
17 Sep 13	82.72000 -0.44	83.74	82.40	82.91	381,703
16 Sep 13	83.16000 +0.76	83.40	82.53	83.13	452,121
13 Sep 13	82.40000 +1.65	82.62	81.04	81.31	670,826
12 Sep 13	80.75000 -1.08	81.52	79.80	81.50	734,225
11 Sep 13	81.83000 +0.29	82.72	81.28	81.75	758,765
10 Sep 13	81.54000 +2.37	81.54	79.23	79.44	1,206,254
09 Sep 13	79.17000 -1.87	80.69	79.10	80.50	810,955
06 Sep 13	81.04000 +0.49	81.12	79.89	80.33	701,668
05 Sep 13	80.55000 -0.53	81.32	80.23	81.07	603,851
04 Sep 13	81.08000 -1.11	82.55	80.30	82.47	844,254
03 Sep 13	82.19000 -1.03	83.97	82.19	83.46	565,866
02 Sep 13	83.22000 +1.53	83.43	81.75	82.00	473,070
30 Aug 13	81.69000 -2.07	83.67	81.42	83.28	781,579
29 Aug 13	83.76000 -0.94	84.00	80.87	84.00	1,185,489
28 Aug 13	84.70000 -0.57	85.85	84.60	85.59	489,746
27 Aug 13	85.27000 -2.64	88.16	84.93	87.81	567,989
26 Aug 13	87.91000 +0.93	87.93	86.56	87.06	194,761
23 Aug 13	86.98000 -0.40	87.08	86.23	86.99	255,228
22 Aug 13	87.38000 +0.30	88.26	86.80	87.17	288,266
21 Aug 13	87.08000 +0.19	87.81	86.92	87.17	213,360
20 Aug 13	86.89000 -1.37	88.41	86.43	88.23	377,194
19 Aug 13	88.26000 -0.40	88.77	87.83	88.77	229,325
16 Aug 13	88.66000 +0.51	88.83	87.65	88.02	380,280
15 Aug 13	88.15000 -0.03	88.30	87.40	88.10	215,672
14 Aug 13	88.18000 +0.33	88.48	87.70	88.00	239,358
13 Aug 13	87.85000 -0.11	88.54	87.46	88.37	253,512
12 Aug 13	87.96000 -0.49	88.68	87.41	88.45	198,625
09 Aug 13	88.45000 +0.31	88.64	87.24	88.07	308,650
08 Aug 13	88.14000 +0.08	88.26	87.14	87.91	435,555
07 Aug 13	88.06000 -0.59	88.50	87.23	88.45	311,967
06 Aug 13	88.65000 +1.07	89.09	87.70	87.75	448,216
05 Aug 13	87.58000 +0.87	88.13	86.87	87.16	440,199
02 Aug 13	86.71000 +1.71	86.98	84.86	85.45	404,988
01 Aug 13	85.00000 +0.90	85.28	84.39	84.85	449,531
31 Jul 13	84.10000 -0.45	84.49	83.50	83.89	578,231
30 Jul 13	84.55000 -1.07	85.87	83.72	85.69	866,778
29 Jul 13	85.62000 +4.98	86.35	82.55	82.55	1,210,516
26 Jul 13	80.64000 +0.00	81.67	80.41	81.03	333,327
25 Jul 13	80.64000 -0.82	81.69	80.12	81.69	436,215
24 Jul 13	81.46000 +1.22	81.87	80.01	80.31	506,858
23 Jul 13	80.24000 -0.68	81.26	80.10	81.26	382,385
22 Jul 13	80.92000 -0.37	81.41	80.71	81.41	382,323
19 Jul 13	81.29000 -0.34	81.73	81.00	81.53	581,846
18 Jul 13	81.63000 -0.09	81.89	81.10	81.68	520,980
17 Jul 13	81.72000 +0.27	82.03	81.10	81.75	402,810
16 Jul 13	81.45000 -1.14	82.89	81.15	82.89	379,121
15 Jul 13	82.59000 +0.37	83.24	82.30	82.60	263,752
12 Jul 13	82.22000 +0.20	83.39	82.00	82.56	398,269
11 Jul 13	82.02000 +0.16	82.88	81.42	82.44	527,551
10 Jul 13	81.86000 -0.15	82.69	81.47	82.01	362,013
09 Jul 13	82.01000 -1.05	83.25	81.90	82.95	682,086
08 Jul 13	83.06000 +0.64	83.88	82.12	82.41	474,048
05 Jul 13	82.42000 -1.28	84.30	82.42	83.82	483,806
04 Jul 13	83.70000 +4.27	83.80	81.05	81.35	730,506
03 Jul 13	79.43000 -1.78	80.68	78.71	80.49	846,107
02 Jul 13	81.21000 -0.89	82.14	80.89	82.11	406,779
01 Jul 13	82.10000 +0.36	82.53	81.12	82.03	426,038
28 Jun 13	81.74000 -0.91	82.92	81.25	82.92	741,125
27 Jun 13	82.65000 +0.89	82.96	81.20	81.44	658,055
26 Jun 13	81.76000 +1.15	81.98	79.83	80.50	608,174
25 Jun 13	80.61000 +1.95	80.79	78.53	79.32	718,445
24 Jun 13	78.66000 -0.47	79.54	77.59	79.12	681,052
21 Jun 13	79.13000 -0.53	81.29	79.13	80.40	1,067,471
20 Jun 13	79.66000 -3.36	81.98	79.66	81.64	914,207
19 Jun 13	83.02000 -0.34	83.58	82.21	83.27	411,182
18 Jun 13	83.36000 -0.66	84.03	83.15	83.59	447,939
17 Jun 13	84.02000 +1.76	84.54	82.35	82.52	555,427
14 Jun 13	82.26000 -0.60	83.19	81.66	83.18	417,510
13 Jun 13	82.86000 -0.75	83.01	82.12	82.39	368,484
12 Jun 13	83.61000 +0.26	84.86	83.04	83.05	445,722
11 Jun 13	83.35000 +0.26	83.43	81.16	82.83	656,338
10 Jun 13	83.09000 -0.30	83.79	82.76	82.80	361,040
07 Jun 13	83.39000 +0.96	83.88	81.51	82.51	603,108
06 Jun 13	82.43000 -0.19	83.93	82.43	82.64	434,622
05 Jun 13	82.62000 -1.72	84.67	82.62	84.29	585,554
04 Jun 13	84.34000 -0.59	85.40	83.80	84.89	393,901
03 Jun 13	84.93000 -0.20	85.82	83.95	85.76	619,358
31 May 13	85.13000 -1.96	87.27	85.13	87.27	1,030,854
30 May 13	87.09000 +0.18	87.96	86.03	86.85	422,127
29 May 13	86.91000 -1.95	88.80	86.91	88.51	408,226
28 May 13	88.86000 +0.68	89.75	88.15	88.22	497,802
27 May 13	88.18000 +0.91	88.79	87.57	88.08	266,386
24 May 13	87.27000 -2.16	89.98	87.07	89.53	566,953
23 May 13	89.43000 -0.27	89.43	87.61	88.46	754,216
22 May 13	89.70000 +0.63	89.90	88.27	88.82	449,613
21 May 13	89.07000 +0.45	89.52	88.55	88.64	363,973
20 May 13	88.62000 +0.40	88.72	87.71	88.47	246,352
17 May 13	88.22000 -0.41	88.73	87.40	88.08	1,028,929
16 May 13	88.63000 -0.27	89.73	88.31	88.93	346,519
15 May 13	88.90000 +0.17	89.58	88.36	88.97	316,472
14 May 13	88.73000 +0.57	89.15	87.58	88.78	318,466
13 May 13	88.16000 +0.32	88.98	87.84	88.20	300,950
10 May 13	87.84000 +0.91	88.30	86.97	87.00	348,224
09 May 13	86.93000 -0.03	87.35	86.54	87.28	221,166
08 May 13	86.96000 +1.40	86.96	84.98	85.34	323,742
07 May 13	85.56000 +0.11	86.00	84.96	85.85	347,112
06 May 13	85.45000 -0.11	85.99	84.59	85.34	207,935
03 May 13	85.56000 +1.07	85.68	83.48	84.48	485,736
02 May 13	84.49000 -0.95	85.51	83.93	84.44	762,341
30 Apr 13	85.44000 -0.06	86.00	84.35	86.00	470,488
29 Apr 13	85.50000 +0.75	85.95	84.83	85.00	468,923
26 Apr 13	84.75000 -0.67	85.62	84.36	85.05	380,244
25 Apr 13	85.42000 -0.73	85.79	83.93	85.64	695,688
24 Apr 13	86.15000 +1.09	86.72	84.95	85.48	680,297
23 Apr 13	85.06000 +3.32	85.08	81.86	81.95	634,965
22 Apr 13	81.74000 -1.25	83.60	81.06	83.14	424,453
19 Apr 13	82.99000 +0.49	83.36	81.73	83.19	648,321
18 Apr 13	82.50000 +2.60	83.26	80.43	80.48	702,522
17 Apr 13	79.90000 -3.04	83.77	79.90	83.33	872,403
16 Apr 13	82.94000 -1.57	84.46	82.94	84.24	411,569
15 Apr 13	84.51000 +0.33	84.83	83.61	84.04	487,172
12 Apr 13	84.18000 -1.18	85.16	83.49	84.79	503,145
11 Apr 13	85.36000 +0.50	86.11	84.56	84.59	395,949
10 Apr 13	84.86000 +1.92	84.88	82.66	83.50	600,272
09 Apr 13	82.94000 -0.91	84.33	82.47	84.23	412,780
08 Apr 13	83.85000 +1.21	84.54	82.80	83.05	311,749
05 Apr 13	82.64000 -3.21	85.60	82.23	85.37	887,103
04 Apr 13	85.85000 -1.30	87.80	85.81	87.77	510,376
03 Apr 13	87.15000 -1.87	89.26	87.08	88.76	527,645
02 Apr 13	89.02000 +2.27	89.04	85.44	85.44	703,487
28 Mar 13	86.75000 +1.24	87.04	85.54	85.54	518,766
27 Mar 13	85.51000 -1.90	87.77	84.78	87.70	869,295
26 Mar 13	87.41000 -0.61	88.51	86.89	88.49	525,949
25 Mar 13	88.02000 -0.26	89.99	87.86	89.31	683,633
22 Mar 13	88.28000 +2.69	88.66	85.89	85.89	792,870
21 Mar 13	85.59000 -2.09	87.41	84.77	87.41	634,136
20 Mar 13	87.68000 +2.39	87.71	85.56	85.89	758,621
19 Mar 13	85.29000 -0.71	86.15	85.28	86.09	899,620
18 Mar 13	86.00000 +0.24	88.46	84.10	85.09	1,106,059
15 Mar 13	85.76000 +0.65	85.76	84.55	85.10	1,022,820
14 Mar 13	85.11000 +2.62	85.22	82.10	82.99	1,065,438
13 Mar 13	82.49000 +2.35	82.57	80.33	80.34	655,393
12 Mar 13	80.14000 +0.58	80.14	78.78	79.01	452,421
11 Mar 13	79.56000 +0.12	79.70	78.80	79.38	331,472
08 Mar 13	79.44000 -0.41	80.18	78.90	79.97	499,495
07 Mar 13	79.85000 +0.13	80.59	79.46	80.11	444,246
06 Mar 13	79.72000 -0.78	80.74	79.52	80.36	534,128
05 Mar 13	80.50000 +0.14	81.12	80.20	80.51	634,196
04 Mar 13	80.36000 +0.77	81.00	79.43	79.62	487,109
01 Mar 13	79.59000 +0.54	80.11	78.59	78.59	694,848
28 Feb 13	79.05000 +4.43	80.79	74.73	76.00	1,835,838
27 Feb 13	74.62000 +0.42	75.24	74.14	74.58	649,859
26 Feb 13	74.20000 -1.70	75.16	73.85	74.16	708,001
25 Feb 13	75.90000 +0.17	77.07	75.71	75.84	648,722
22 Feb 13	75.73000 +3.08	75.80	72.74	73.02	820,154
21 Feb 13	72.65000 -1.25	73.14	71.90	73.02	612,644
20 Feb 13	73.90000 +0.66	73.97	72.92	73.39	576,686
19 Feb 13	73.24000 +0.39	73.39	72.69	72.85	466,850
18 Feb 13	72.85000 +0.09	73.02	71.90	72.53	414,526
15 Feb 13	72.76000 -0.88	74.02	72.66	73.51	547,145
14 Feb 13	73.64000 +0.01	74.84	73.17	73.34	479,792
13 Feb 13	73.63000 +0.25	74.39	73.19	73.62	500,265
12 Feb 13	73.38000 +0.47	73.74	72.70	72.74	402,263
11 Feb 13	72.91000 -0.21	73.43	72.65	72.83	342,496
08 Feb 13	73.12000 +0.11	73.71	72.50	73.39	489,381
07 Feb 13	73.01000 -0.37	74.01	72.44	73.41	423,631
06 Feb 13	73.38000 -0.85	74.44	72.37	74.44	539,144
05 Feb 13	74.23000 +0.61	74.42	73.58	73.70	544,202
04 Feb 13	73.62000 -2.44	76.40	73.62	76.18	615,975
01 Feb 13	76.06000 +0.97	76.75	75.09	75.09	573,367
31 Jan 13	75.09000 -1.82	75.80	74.01	75.50	1,033,193
30 Jan 13	76.91000 -0.10	77.60	76.76	77.38	468,460
29 Jan 13	77.01000 +0.34	77.26	76.50	76.67	323,809
28 Jan 13	76.67000 -0.89	77.55	76.67	77.50	316,106
25 Jan 13	77.56000 -0.23	77.96	77.19	77.65	456,154
24 Jan 13	77.79000 -0.21	78.55	77.62	78.19	372,685
23 Jan 13	78.00000 +1.48	78.20	76.52	76.52	472,884
22 Jan 13	76.52000 +0.27	77.01	76.15	76.23	374,509
21 Jan 13	76.25000 +0.56	76.37	75.70	75.99	185,493
18 Jan 13	75.69000 -0.50	76.49	75.39	76.17	341,039
17 Jan 13	76.19000 +0.16	76.39	75.52	75.86	364,385
16 Jan 13	76.03000 +0.62	76.35	75.27	75.33	364,618
15 Jan 13	75.41000 -0.23	75.69	74.85	75.38	461,401
14 Jan 13	75.64000 +0.33	75.64	74.64	75.43	375,474
11 Jan 13	75.31000 -0.19	75.99	75.11	75.67	350,317
10 Jan 13	75.50000 -0.70	76.12	75.19	76.06	323,959
09 Jan 13	76.20000 +0.10	77.20	75.70	77.15	354,342
08 Jan 13	76.10000 +0.93	76.23	74.96	74.96	359,242
07 Jan 13	75.17000 -1.55	76.50	75.10	76.40	416,999
04 Jan 13	76.72000 -0.18	77.04	76.15	76.54	385,889
03 Jan 13	76.90000 -0.40	77.23	76.28	77.23	268,613
02 Jan 13	77.30000 +1.28	77.39	76.36	77.21	617,302
31 Dec 12	76.02000 +0.63	76.50	75.10	75.10	149,460
28 Dec 12	75.39000 -0.78	76.54	75.35	76.22	276,548
27 Dec 12	76.17000 +0.10	76.64	75.89	76.23	321,648
24 Dec 12	76.07000 +0.50	76.19	75.24	75.86	148,787
21 Dec 12	75.57000 -0.09	76.15	75.27	75.73	810,595
20 Dec 12	75.66000 -0.68	76.34	75.66	76.05	669,475
19 Dec 12	76.34000 -0.36	77.03	76.12	77.00	583,500
18 Dec 12	76.70000 +0.18	77.40	76.43	76.70	554,315
17 Dec 12	76.52000 -0.58	77.52	75.86	77.12	522,891
14 Dec 12	77.10000 -0.20	77.89	77.08	77.37	489,106
13 Dec 12	77.30000 -0.30	77.75	77.00	77.49	521,066
12 Dec 12	77.60000 -0.40	78.24	76.98	78.00	415,340
11 Dec 12	78.00000 +0.41	78.00	77.22	77.56	468,480
10 Dec 12	77.59000 +0.64	77.69	76.27	76.90	359,555
07 Dec 12	76.95000 +0.03	77.40	76.71	76.93	383,229
06 Dec 12	76.92000 +0.92	77.41	76.35	76.49	548,192
05 Dec 12	76.00000 +0.04	76.66	75.78	76.51	371,754
04 Dec 12	75.96000 +0.83	76.17	75.10	75.10	436,557
03 Dec 12	75.13000 +0.88	75.64	74.08	74.42	473,079
30 Nov 12	74.25000 -0.91	75.61	74.25	75.20	482,643
29 Nov 12	75.16000 +0.29	75.44	74.53	75.00	452,612
28 Nov 12	74.87000 +0.47	74.99	74.00	74.00	412,267
27 Nov 12	74.40000 +0.62	74.95	74.11	74.19	457,767
26 Nov 12	73.78000 -0.45	74.20	73.73	73.98	337,485
23 Nov 12	74.23000 +0.22	74.33	73.43	74.18	434,539
22 Nov 12	74.01000 +0.72	74.01	73.09	73.50	292,176
21 Nov 12	73.29000 +0.92	73.42	72.25	72.46	398,581
20 Nov 12	72.37000 +1.77	72.55	70.53	70.56	536,753
19 Nov 12	70.60000 +0.67	70.60	69.77	70.06	636,315
16 Nov 12	69.93000 -0.36	71.60	69.93	70.38	640,495
15 Nov 12	70.29000 -0.78	70.95	70.05	70.70	364,806
14 Nov 12	71.07000 -0.23	71.65	70.90	70.99	377,055
13 Nov 12	71.30000 +0.42	71.45	70.44	70.51	479,213
12 Nov 12	70.88000 -0.27	71.14	70.39	71.14	313,987
09 Nov 12	71.15000 +0.74	71.30	70.13	70.51	432,475
08 Nov 12	70.41000 +0.36	71.02	70.03	70.66	396,735
07 Nov 12	70.05000 -2.09	72.76	70.05	72.16	697,222
06 Nov 12	72.14000 +0.52	72.30	71.38	71.39	363,482
05 Nov 12	71.62000 -0.79	72.19	71.62	72.17	358,571
02 Nov 12	72.41000 +0.42	72.62	71.25	72.09	505,078
01 Nov 12	71.99000 +2.44	72.13	69.01	69.63	689,325
31 Oct 12	69.55000 -0.53	70.32	69.43	70.02	385,540
30 Oct 12	70.08000 +0.32	70.16	69.65	69.86	326,006
29 Oct 12	69.76000 +0.05	70.12	69.29	69.61	293,307
26 Oct 12	69.71000 +0.41	70.35	69.01	69.05	582,367
25 Oct 12	69.30000 -0.19	70.24	69.25	69.31	617,656
24 Oct 12	69.49000 +1.18	69.58	68.15	68.64	623,572
23 Oct 12	68.31000 -1.22	69.61	67.94	69.55	708,954
22 Oct 12	69.53000 -0.47	70.36	69.26	70.05	464,777
19 Oct 12	70.00000 -0.13	70.21	69.71	69.93	673,843
18 Oct 12	70.13000 -0.90	71.50	69.97	71.45	566,020
17 Oct 12	71.03000 -0.39	71.71	70.79	71.56	572,072
16 Oct 12	71.42000 +1.63	71.81	70.26	70.38	702,479
15 Oct 12	69.79000 +0.26	70.57	69.50	69.54	459,743
12 Oct 12	69.53000 -0.99	70.54	69.53	70.54	615,579
11 Oct 12	70.52000 +0.41	70.60	69.80	69.91	401,888
10 Oct 12	70.11000 +0.10	70.65	69.85	70.01	466,394
09 Oct 12	70.01000 -0.69	71.06	70.00	70.96	550,662
08 Oct 12	70.70000 -0.82	71.54	70.50	71.14	573,066
05 Oct 12	71.52000 -0.18	72.17	70.42	71.96	993,464
04 Oct 12	71.70000 -0.72	73.15	71.62	72.72	532,583
03 Oct 12	72.42000 -1.11	73.20	72.08	73.19	622,560
02 Oct 12	73.53000 +0.13	73.99	72.63	73.00	452,018
01 Oct 12	73.40000 +0.53	73.90	72.89	72.89	708,315
28 Sep 12	72.87000 -0.94	74.75	72.87	74.27	751,084
27 Sep 12	73.81000 +0.63	74.04	73.37	73.50	429,973
26 Sep 12	73.18000 -0.73	74.15	73.02	73.90	643,925
25 Sep 12	73.91000 +0.32	74.26	73.49	73.64	436,547
24 Sep 12	73.59000 -0.76	73.94	73.08	73.88	401,312
21 Sep 12	74.35000 +0.73	74.35	73.27	73.90	1,450,952
20 Sep 12	73.62000 +0.28	74.10	72.71	73.19	514,060
19 Sep 12	73.34000 +0.51	73.47	72.82	73.22	534,708
18 Sep 12	72.83000 +0.17	73.34	72.55	72.88	526,077
17 Sep 12	72.66000 -0.46	73.21	72.30	72.84	432,144
14 Sep 12	73.12000 -0.03	74.00	72.27	74.00	669,732
13 Sep 12	73.15000 +0.43	73.50	72.44	72.62	651,326
12 Sep 12	72.72000 -0.89	73.92	72.36	73.72	587,625
11 Sep 12	73.61000 +1.34	73.80	72.28	72.30	596,795
10 Sep 12	72.27000 -0.10	74.38	71.82	72.60	669,721
07 Sep 12	72.37000 -1.48	74.22	72.27	73.85	949,731
06 Sep 12	73.85000 +2.66	73.85	71.05	71.08	951,766
05 Sep 12	71.19000 +1.50	71.47	69.64	70.11	583,788
04 Sep 12	69.69000 -0.88	70.89	69.69	70.44	532,283
03 Sep 12	70.57000 +1.18	70.57	69.12	69.27	511,051
31 Aug 12	69.39000 -1.20	71.08	68.04	68.95	1,318,616
30 Aug 12	70.59000 +1.74	71.07	68.85	69.12	898,571
29 Aug 12	68.85000 +0.01	69.31	68.43	69.21	365,314
28 Aug 12	68.84000 -0.60	69.45	68.60	69.13	313,722
27 Aug 12	69.44000 +0.47	69.44	68.38	68.54	425,438
24 Aug 12	68.97000 +1.01	69.28	67.87	68.13	533,072
23 Aug 12	67.96000 +0.45	68.30	67.43	68.08	584,378
22 Aug 12	67.51000 -1.87	69.57	67.51	69.49	434,458
21 Aug 12	69.38000 +1.23	69.40	68.19	68.19	416,783
20 Aug 12	68.15000 +0.15	68.93	67.78	68.14	392,945
17 Aug 12	68.00000 -0.89	69.18	67.96	68.92	558,522
16 Aug 12	68.89000 -0.11	69.20	68.50	69.20	384,036
15 Aug 12	69.00000 +0.17	69.18	68.43	68.43	272,182
14 Aug 12	68.83000 +1.03	68.83	68.09	68.13	419,587
13 Aug 12	67.80000 -0.39	68.30	67.70	68.00	412,415
10 Aug 12	68.19000 -0.37	68.95	68.19	68.28	421,297
09 Aug 12	68.56000 -0.27	69.44	68.50	69.08	441,771
08 Aug 12	68.83000 -0.31	69.55	68.82	68.90	466,427
07 Aug 12	69.14000 -0.38	70.48	69.04	69.49	654,883
06 Aug 12	69.52000 +0.29	69.81	68.90	69.38	567,094
03 Aug 12	69.23000 +0.57	69.59	68.80	68.80	917,963
02 Aug 12	68.66000 -1.61	70.63	68.66	70.22	937,648
01 Aug 12	70.27000 -0.57	71.46	70.13	70.94	495,342
31 Jul 12	70.84000 -0.86	72.33	70.84	71.70	717,525
30 Jul 12	71.70000 +0.33	71.83	70.35	71.67	644,400
27 Jul 12	71.37000 +0.42	71.37	69.85	71.00	718,358
26 Jul 12	70.95000 +2.61	70.95	67.51	68.32	1,178,947
25 Jul 12	68.34000 -0.41	68.99	68.21	68.73	494,624
24 Jul 12	68.75000 -0.21	69.25	68.52	69.25	896,011
23 Jul 12	68.96000 -3.92	72.44	68.19	72.27	1,163,245
20 Jul 12	72.88000 -0.99	74.30	72.88	73.79	911,629
19 Jul 12	73.87000 +1.51	73.95	72.34	72.38	686,336
18 Jul 12	72.36000 +0.41	72.36	71.85	72.15	503,348
17 Jul 12	71.95000 +0.06	72.31	71.76	72.00	443,423
16 Jul 12	71.89000 -0.31	72.10	71.40	72.10	397,560
13 Jul 12	72.20000 +0.48	72.28	71.64	71.64	483,212
12 Jul 12	71.72000 -1.53	73.07	71.33	73.03	625,636
11 Jul 12	73.25000 +0.07	73.81	72.62	73.06	504,705
10 Jul 12	73.18000 +0.58	73.49	72.49	72.74	572,569
09 Jul 12	72.60000 -0.96	73.49	72.28	73.32	624,288
06 Jul 12	73.56000 -1.01	75.00	73.56	74.53	565,749
05 Jul 12	74.57000 -0.39	75.35	73.95	74.80	872,857
04 Jul 12	74.96000 -0.18	75.49	74.51	74.87	464,327
03 Jul 12	75.14000 +0.99	75.14	73.64	74.15	721,427
02 Jul 12	74.15000 +0.85	74.30	73.15	73.38	751,345
29 Jun 12	73.30000 +2.08	73.33	71.64	72.61	1,017,159
28 Jun 12	71.22000 -0.72	72.42	70.90	71.90	573,720
27 Jun 12	71.94000 +0.28	72.33	71.40	71.94	587,480
26 Jun 12	71.66000 -0.83	73.05	71.35	72.53	832,484
25 Jun 12	72.49000 -1.20	73.31	72.19	73.20	694,429
22 Jun 12	73.69000 -0.38	74.09	73.35	74.01	508,554
21 Jun 12	74.07000 +0.42	74.60	72.77	73.36	1,156,862
20 Jun 12	73.65000 -0.88	74.83	73.39	74.46	599,651
19 Jun 12	74.53000 +1.13	75.52	73.70	73.80	1,562,502
18 Jun 12	73.40000 +0.90	73.82	72.39	72.70	1,091,046
15 Jun 12	72.50000 -0.70	73.62	71.94	73.08	8,259,132
14 Jun 12	73.20000 +0.27	73.20	72.32	72.85	852,409
13 Jun 12	72.93000 +0.21	73.12	72.34	72.98	756,752
12 Jun 12	72.72000 +0.25	73.54	72.39	72.59	712,352
11 Jun 12	72.47000 -0.30	73.73	72.39	73.30	715,202
08 Jun 12	72.77000 +0.83	72.81	71.50	71.60	578,371
07 Jun 12	71.94000 +1.37	72.27	70.71	70.71	757,176
06 Jun 12	70.57000 +0.62	70.65	69.64	69.96	852,124
05 Jun 12	69.95000 +2.02	70.22	68.09	68.28	805,099
04 Jun 12	67.93000 -0.41	68.47	67.54	68.21	707,758
01 Jun 12	68.34000 -0.74	70.29	67.92	69.69	911,391
31 May 12	69.08000 +0.10	69.28	68.22	69.04	855,755
30 May 12	68.98000 -1.27	69.92	68.85	69.91	517,893
29 May 12	70.25000 +0.89	70.66	69.48	69.48	421,846
28 May 12	69.36000 +0.24	69.84	68.83	69.23	1,775,104
25 May 12	69.12000 +0.80	69.17	68.33	68.41	1,954,192
24 May 12	68.32000 +0.10	68.72	67.70	67.89	588,115
23 May 12	68.22000 -1.23	69.53	68.13	69.01	513,428
22 May 12	69.45000 +0.35	69.50	68.29	69.18	546,654
21 May 12	69.10000 +0.85	69.55	68.09	68.30	376,642
18 May 12	68.25000 -0.51	68.77	67.53	68.47	577,077
17 May 12	68.76000 -0.24	69.47	68.72	69.29	208,830
16 May 12	69.00000 -0.24	69.19	68.31	68.94	448,562
15 May 12	69.24000 +0.42	70.09	68.89	69.00	516,102
14 May 12	68.82000 -0.69	69.37	68.26	69.29	314,393
11 May 12	69.51000 +1.93	69.63	67.52	67.86	506,906
10 May 12	67.58000 +0.13	67.92	66.75	67.91	348,234
09 May 12	67.45000 +0.53	67.45	66.45	67.18	336,579
08 May 12	66.92000 -0.90	68.02	66.60	67.92	408,407
07 May 12	67.82000 +0.70	67.90	66.40	66.50	235,817
04 May 12	67.12000 -0.94	68.49	67.02	68.13	382,913
03 May 12	68.06000 +0.91	68.44	67.27	67.37	293,652
02 May 12	67.15000 +0.61	67.55	66.60	67.22	394,936
30 Apr 12	66.54000 -0.83	67.49	66.54	67.22	341,506
27 Apr 12	67.37000 +0.62	67.71	66.05	66.47	509,778
26 Apr 12	66.75000 +0.06	66.88	65.71	66.31	531,343
25 Apr 12	66.69000 +0.91	66.69	65.49	65.70	628,814
24 Apr 12	65.78000 +1.97	66.14	64.09	64.26	829,190
23 Apr 12	63.81000 -0.22	64.60	63.62	64.00	533,869
20 Apr 12	64.03000 -1.23	65.65	63.94	65.19	613,273
19 Apr 12	65.26000 -1.15	66.89	65.26	66.64	717,686
18 Apr 12	66.41000 -0.08	66.77	66.20	66.20	378,084
17 Apr 12	66.49000 +0.02	66.67	66.06	66.17	415,926
16 Apr 12	66.47000 +1.24	66.64	65.06	65.14	491,624
13 Apr 12	65.23000 -1.02	66.25	65.23	66.20	529,487
12 Apr 12	66.25000 +0.45	66.46	65.27	65.79	571,074
11 Apr 12	65.80000 -0.67	66.41	65.58	66.40	478,216
10 Apr 12	66.47000 -0.01	66.68	65.85	66.20	511,696
05 Apr 12	66.48000 -0.20	66.90	66.16	66.87	442,801
04 Apr 12	66.68000 -1.63	68.40	66.58	68.14	593,902
03 Apr 12	68.31000 -0.07	68.67	68.08	68.41	366,659
02 Apr 12	68.38000 +1.55	68.40	66.67	66.73	489,656
30 Mar 12	66.83000 +1.01	67.31	66.44	66.72	581,624
29 Mar 12	65.82000 -0.78	66.65	65.82	66.59	351,532
28 Mar 12	66.60000 +1.16	66.68	65.32	65.35	369,724
27 Mar 12	65.44000 -0.56	66.03	65.31	65.86	357,279
26 Mar 12	66.00000 +0.76	66.20	65.00	65.23	264,234
23 Mar 12	65.24000 +0.24	65.26	64.76	64.99	238,403
22 Mar 12	65.00000 +0.10	65.15	64.58	64.89	443,373
21 Mar 12	64.90000 +0.25	64.96	64.37	64.49	353,452
20 Mar 12	64.65000 +0.47	64.66	63.98	64.18	295,819
19 Mar 12	64.18000 -0.44	64.44	63.83	64.30	251,870
16 Mar 12	64.62000 +0.79	64.66	63.37	64.00	572,690
15 Mar 12	63.83000 -0.02	64.19	63.49	63.62	365,497
14 Mar 12	63.85000 +0.34	64.10	63.29	63.70	362,066
13 Mar 12	63.51000 +0.33	63.54	63.12	63.12	324,756
12 Mar 12	63.18000 -0.12	63.20	62.52	63.12	463,882
09 Mar 12	63.30000 +1.24	63.37	61.91	62.00	484,438
08 Mar 12	62.06000 +0.95	62.06	61.04	61.13	397,873
07 Mar 12	61.11000 -0.04	61.38	60.73	60.97	345,691
06 Mar 12	61.15000 -0.57	62.02	61.02	61.65	600,261
05 Mar 12	61.72000 +0.93	61.88	60.69	60.78	427,920
02 Mar 12	60.79000 -0.22	61.00	60.70	60.70	317,446
01 Mar 12	61.01000 +1.25	61.79	58.04	58.60	815,817
29 Feb 12	59.76000 +0.06	60.06	59.55	59.65	377,002
28 Feb 12	59.70000 -0.03	59.98	59.55	59.88	350,697
27 Feb 12	59.73000 +0.03	60.00	59.29	59.49	465,169
24 Feb 12	59.70000 +0.02	60.17	59.54	59.90	644,114
23 Feb 12	59.68000 +1.55	59.82	58.21	58.38	716,320
22 Feb 12	58.13000 -0.14	58.42	57.96	58.18	290,705
21 Feb 12	58.27000 +0.19	58.39	58.02	58.08	376,642
20 Feb 12	58.08000 +0.08	58.39	57.98	58.29	270,792
17 Feb 12	58.00000 -0.26	58.66	57.68	58.50	398,525
16 Feb 12	58.26000 -0.74	58.99	57.93	58.99	429,787
15 Feb 12	59.00000 +1.10	59.00	58.00	58.19	472,335
14 Feb 12	57.90000 +0.99	58.06	56.80	56.80	456,820
13 Feb 12	56.91000 +0.44	57.06	56.44	56.79	256,598
10 Feb 12	56.47000 -0.23	56.90	56.40	56.45	379,482
09 Feb 12	56.70000 +0.44	56.75	56.19	56.40	357,687
08 Feb 12	56.26000 -0.25	56.89	56.18	56.88	389,938
07 Feb 12	56.51000 +0.21	56.64	56.29	56.51	456,519
06 Feb 12	56.30000 -0.43	56.66	56.26	56.43	483,832
03 Feb 12	56.73000 -0.04	56.95	56.35	56.84	596,997
02 Feb 12	56.77000 -0.28	57.28	56.63	57.05	421,827
01 Feb 12	57.05000 +1.05	57.14	56.15	56.25	601,007
31 Jan 12	56.00000 -0.81	56.94	55.70	56.76	722,625
30 Jan 12	56.81000 +1.03	56.81	55.51	55.54	659,410
27 Jan 12	55.78000 -1.58	57.29	55.78	57.28	650,203
26 Jan 12	57.36000 +0.85	57.36	56.55	56.61	438,711
25 Jan 12	56.51000 -0.20	57.20	56.34	56.94	389,024
24 Jan 12	56.71000 +0.38	56.79	56.00	56.15	400,614
23 Jan 12	56.33000 +0.25	56.40	55.61	56.18	326,894
20 Jan 12	56.08000 -1.02	57.27	55.75	57.21	768,933
19 Jan 12	57.10000 +0.07	57.50	56.85	57.18	434,177
18 Jan 12	57.03000 -0.22	57.20	56.78	57.05	408,326
17 Jan 12	57.25000 +0.25	57.43	56.76	57.43	427,203
16 Jan 12	57.00000 +0.25	57.13	56.44	56.63	171,714
13 Jan 12	56.75000 -0.36	57.45	56.63	57.21	281,068
12 Jan 12	57.11000 +0.10	57.33	56.63	56.96	443,644
11 Jan 12	57.01000 +0.65	57.01	56.06	56.07	540,626
10 Jan 12	56.36000 +0.67	56.79	55.89	55.97	424,770
09 Jan 12	55.69000 +0.49	55.69	54.97	55.23	285,081
06 Jan 12	55.20000 +0.34	55.32	54.84	55.11	289,368
05 Jan 12	54.86000 -0.61	55.97	54.86	55.74	614,935
04 Jan 12	55.47000 -0.09	56.43	55.16	55.71	566,376
03 Jan 12	55.56000 +0.40	55.56	55.04	55.14	343,765
02 Jan 12	55.16000 +0.61	55.16	54.50	54.55	202,952
30 Dec 11	54.55000 +0.21	54.64	53.89	54.47	131,777
29 Dec 11	54.34000 +0.78	54.34	53.63	53.76	157,420
28 Dec 11	53.56000 -0.14	54.15	53.56	53.63	231,334
27 Dec 11	53.70000 +0.05	53.90	53.51	53.60	171,995
23 Dec 11	53.65000 +0.95	53.65	52.84	52.95	226,952
22 Dec 11	52.70000 +0.61	52.98	52.11	52.21	269,730
21 Dec 11	52.09000 -0.30	52.84	51.81	52.50	457,684
20 Dec 11	52.39000 +0.23	52.50	51.63	52.01	410,825
19 Dec 11	52.16000 +0.27	52.41	51.54	51.61	307,277
16 Dec 11	51.89000 +0.14	52.16	51.58	51.96	525,946
15 Dec 11	51.75000 -0.42	52.40	51.54	52.40	554,712
14 Dec 11	52.17000 -1.38	53.41	52.17	53.40	548,869
13 Dec 11	53.55000 +0.63	53.57	52.69	53.02	518,803
12 Dec 11	52.92000 +0.04	53.39	52.60	52.79	321,105
09 Dec 11	52.88000 -0.23	53.23	52.59	52.83	413,350
08 Dec 11	53.11000 +0.08	53.89	53.11	53.29	618,135
07 Dec 11	53.03000 +1.39	53.09	51.77	51.78	508,910
06 Dec 11	51.64000 -0.39	52.03	51.49	51.96	344,750
05 Dec 11	52.03000 -0.27	52.63	51.73	52.60	432,547
02 Dec 11	52.30000 -0.57	53.05	52.03	53.00	521,648
01 Dec 11	52.87000 -0.24	53.56	52.78	52.86	402,943
30 Nov 11	53.11000 +1.07	53.32	51.71	51.94	732,745
29 Nov 11	52.04000 +0.56	52.04	51.14	51.40	367,528
28 Nov 11	51.48000 +0.12	52.08	51.17	51.63	548,511
25 Nov 11	51.36000 +0.56	51.40	50.30	50.79	492,312
24 Nov 11	50.80000 -0.88	51.79	50.76	51.70	464,472
23 Nov 11	51.68000 +0.25	51.71	50.85	51.10	409,415
22 Nov 11	51.43000 +0.41	51.83	50.83	51.77	444,877
21 Nov 11	51.02000 -1.27	52.25	50.94	52.25	450,154
18 Nov 11	52.29000 -0.58	52.75	52.29	52.71	373,026
17 Nov 11	52.87000 +0.65	53.19	52.19	52.22	643,442
16 Nov 11	52.22000 -0.21	52.77	51.93	52.39	310,792
15 Nov 11	52.43000 +0.30	52.83	51.38	51.94	390,645
14 Nov 11	52.13000 -0.35	52.85	52.00	52.71	246,950
11 Nov 11	52.48000 +0.73	52.75	51.47	51.89	247,145
10 Nov 11	51.75000 -0.29	52.22	51.31	51.58	307,990
09 Nov 11	52.04000 -0.63	52.87	51.85	52.70	412,975
08 Nov 11	52.67000 -0.20	53.32	52.63	53.01	374,484
07 Nov 11	52.87000 -0.18	53.08	52.52	52.85	351,228
04 Nov 11	53.05000 +0.73	53.28	52.06	52.34	653,629
03 Nov 11	52.32000 +1.12	52.32	50.38	50.64	590,166
02 Nov 11	51.20000 +0.12	51.59	50.37	51.48	687,514
01 Nov 11	51.08000 -1.32	52.04	50.50	51.85	675,234
31 Oct 11	52.40000 -0.90	53.20	52.40	52.94	522,300
28 Oct 11	53.30000 +0.06	53.70	52.95	53.50	513,797
27 Oct 11	53.24000 +0.31	53.99	52.91	53.60	702,585
26 Oct 11	52.93000 +0.48	53.15	52.19	52.42	396,707
25 Oct 11	52.45000 -0.04	52.92	52.19	52.41	468,712
24 Oct 11	52.49000 +0.01	52.90	52.26	52.50	431,973
21 Oct 11	52.48000 +1.53	52.66	50.55	51.05	754,754
20 Oct 11	50.95000 -0.42	51.54	50.63	51.29	714,543
19 Oct 11	51.37000 -0.39	52.07	51.28	51.90	398,312
18 Oct 11	51.76000 +0.67	52.00	50.43	50.85	728,377
17 Oct 11	51.09000 -0.08	51.34	50.54	51.19	725,529
14 Oct 11	51.17000 +0.62	51.24	50.49	50.64	758,775
13 Oct 11	50.55000 -0.45	51.22	50.30	50.79	758,257
12 Oct 11	51.00000 -0.43	51.34	50.76	51.10	780,004
11 Oct 11	51.43000 -2.05	52.95	51.22	52.95	1,121,796
10 Oct 11	53.48000 +0.20	53.75	53.06	53.70	346,372
07 Oct 11	53.28000 +0.39	53.35	52.64	52.84	580,546
06 Oct 11	52.89000 -0.29	53.50	52.56	53.24	656,566
05 Oct 11	53.18000 +0.96	53.25	52.00	52.57	579,071
04 Oct 11	52.22000 -0.68	52.70	51.89	52.64	699,590
03 Oct 11	52.90000 -1.09	53.40	52.74	53.19	571,916
30 Sep 11	53.99000 -0.51	54.67	53.60	54.67	567,066
29 Sep 11	54.50000 -0.05	54.92	54.20	54.54	396,959
28 Sep 11	54.55000 +0.77	54.83	53.49	53.63	582,148
27 Sep 11	53.78000 +0.33	54.04	53.23	54.02	674,434
26 Sep 11	53.45000 +0.52	53.73	51.92	52.04	695,735
23 Sep 11	52.93000 -0.05	53.43	51.73	53.35	717,063
22 Sep 11	52.98000 -1.72	54.19	52.90	53.90	617,643
21 Sep 11	54.70000 -0.54	55.50	54.69	55.29	539,683
20 Sep 11	55.24000 +0.53	55.42	53.54	53.94	569,763
19 Sep 11	54.71000 -0.23	54.90	54.17	54.27	376,158
16 Sep 11	54.94000 -0.10	55.45	54.57	55.17	971,763
15 Sep 11	55.04000 +0.40	55.25	54.32	54.79	638,805
14 Sep 11	54.64000 +0.80	54.64	53.28	53.44	638,186
13 Sep 11	53.84000 -0.63	54.85	53.57	54.78	793,811
12 Sep 11	54.47000 -1.07	54.93	53.93	54.34	718,589
09 Sep 11	55.54000 -0.27	56.20	55.25	55.61	703,546
08 Sep 11	55.81000 -0.18	55.99	54.75	55.89	542,755
07 Sep 11	55.99000 +1.94	55.99	54.00	54.50	771,300
06 Sep 11	54.05000 +1.15	54.05	52.88	52.89	782,262
05 Sep 11	52.90000 -0.82	53.22	52.54	52.89	715,463
02 Sep 11	53.72000 -0.65	54.08	53.24	53.73	509,752
01 Sep 11	54.37000 +0.99	54.46	52.95	53.30	501,095
31 Aug 11	53.38000 +1.36	53.38	52.25	52.45	606,683
30 Aug 11	52.02000 -0.59	53.02	51.59	52.66	594,431
29 Aug 11	52.61000 -0.36	53.58	52.49	53.36	428,859
26 Aug 11	52.97000 -0.16	53.50	52.02	53.50	702,902
25 Aug 11	53.13000 -0.61	54.50	52.54	54.01	626,607
24 Aug 11	53.74000 +0.33	54.44	53.23	53.72	574,359
23 Aug 11	53.41000 +0.46	53.98	52.82	53.23	685,370
22 Aug 11	52.95000 +0.99	53.26	51.63	51.63	527,835
19 Aug 11	51.96000 -0.20	52.90	51.53	52.00	1,345,468
18 Aug 11	52.16000 -1.12	53.39	51.45	52.87	670,062
17 Aug 11	53.28000 +0.93	53.42	51.94	52.21	570,917
16 Aug 11	52.35000 +0.20	52.60	51.04	51.86	585,220
15 Aug 11	52.15000 -0.02	53.02	51.96	52.62	556,082
12 Aug 11	52.17000 +1.22	52.17	49.65	50.90	852,184
11 Aug 11	50.95000 +1.26	51.47	49.13	50.90	1,338,072
10 Aug 11	49.69000 -0.65	52.16	49.69	51.29	1,401,555
09 Aug 11	50.34000 +0.69	50.51	46.88	49.54	1,749,926
08 Aug 11	49.65500 -1.94	51.53	49.65	51.10	1,024,984
05 Aug 11	51.59000 -1.30	53.06	51.20	51.81	1,245,630
04 Aug 11	52.89000 -0.84	54.49	52.89	54.30	959,246
03 Aug 11	53.73000 -1.04	54.50	53.63	54.36	653,265
02 Aug 11	54.77000 -0.48	55.54	54.67	55.10	431,113
01 Aug 11	55.25000 -0.66	56.53	55.23	56.26	415,380
29 Jul 11	55.91000 -0.79	56.38	55.71	56.38	497,021
28 Jul 11	56.70000 -0.74	57.16	56.50	57.01	537,682
27 Jul 11	57.44000 +0.34	57.72	56.76	57.00	561,249
26 Jul 11	57.10000 +0.23	57.16	56.48	56.86	421,959
25 Jul 11	56.87000 +0.16	57.23	56.40	56.58	420,812
22 Jul 11	56.71000 +0.51	56.71	55.87	56.38	397,674
21 Jul 11	56.20000 +0.42	56.46	55.20	56.14	452,745
20 Jul 11	55.78000 +0.48	55.87	55.26	55.54	408,635
19 Jul 11	55.30000 -0.79	56.32	55.29	56.18	531,047
18 Jul 11	56.09000 -0.91	57.22	56.09	56.52	470,246
15 Jul 11	57.00000 +1.29	57.04	55.65	55.68	701,095
14 Jul 11	55.71000 -0.41	56.49	55.50	55.66	236,013
13 Jul 11	56.12000 +0.48	56.37	55.40	55.53	386,171
12 Jul 11	55.64000 -0.85	56.24	55.06	55.82	789,549
11 Jul 11	56.49000 -0.11	56.84	56.06	56.06	626,202
08 Jul 11	56.60000 +0.19	57.04	56.07	56.42	564,365
07 Jul 11	56.41000 +0.06	56.74	56.09	56.50	559,062
06 Jul 11	56.35000 +0.01	56.57	56.06	56.50	394,503
05 Jul 11	56.34000 +0.15	56.55	55.96	56.10	390,887
04 Jul 11	56.19000 +0.12	56.37	56.00	56.17	274,615
01 Jul 11	56.07000 +0.14	56.08	55.76	55.93	302,240
30 Jun 11	55.93000 +0.05	56.15	55.46	55.98	438,533
29 Jun 11	55.88000 +0.92	56.03	55.16	55.16	508,079
28 Jun 11	54.96000 +0.12	55.21	54.57	54.88	328,812
27 Jun 11	54.84000 +0.44	55.00	54.39	54.41	268,376
24 Jun 11	54.40000 +0.00	55.00	54.32	54.58	470,608
23 Jun 11	54.40000 -0.23	54.90	54.04	54.49	379,731
22 Jun 11	54.63000 -0.04	54.94	54.36	54.71	335,301
21 Jun 11	54.67000 +0.55	54.70	54.19	54.27	368,999
20 Jun 11	54.12000 -0.12	54.16	53.00	53.01	450,531
17 Jun 11	54.24000 -0.14	54.69	53.72	54.01	616,311
16 Jun 11	54.38000 -1.01	55.44	54.12	55.19	815,896
15 Jun 11	55.39000 -0.21	55.64	55.17	55.51	305,217
14 Jun 11	55.60000 +0.71	55.81	54.85	54.96	353,023
13 Jun 11	54.89000 +0.18	55.13	54.72	54.82	147,241
10 Jun 11	54.71000 -1.01	55.80	54.71	55.50	358,023
09 Jun 11	55.72000 +0.42	55.76	54.75	55.17	363,620
08 Jun 11	55.30000 -0.28	55.81	55.23	55.30	354,719
07 Jun 11	55.58000 -0.36	55.99	55.38	55.89	425,379
06 Jun 11	55.94000 +0.70	56.16	54.96	55.23	489,313
03 Jun 11	55.24000 +0.13	55.52	54.81	55.01	426,042
02 Jun 11	55.11000 -0.90	55.72	55.11	55.72	342,152
01 Jun 11	56.01000 -0.26	56.47	56.00	56.33	478,107
31 May 11	56.27000 +0.67	56.27	55.70	55.82	707,762
30 May 11	55.60000 -0.10	56.27	55.48	55.68	219,395
27 May 11	55.70000 +0.28	56.00	55.55	55.70	446,528
26 May 11	55.42000 +0.24	55.61	55.10	55.12	459,012
25 May 11	55.18000 -0.04	55.43	54.59	54.84	457,965
24 May 11	55.22000 +0.22	55.32	54.63	55.01	452,807
23 May 11	55.00000 -0.81	55.72	54.88	55.39	502,680
20 May 11	55.81000 -0.31	56.32	55.67	56.13	510,431
19 May 11	56.12000 +0.73	56.41	55.53	55.74	613,325
18 May 11	55.39000 +0.62	55.50	54.93	54.93	410,437
17 May 11	54.77000 -1.23	55.86	54.67	55.86	464,877
16 May 11	56.00000 -0.61	56.35	55.43	55.65	478,101
13 May 11	56.61000 +0.10	56.98	56.37	56.65	461,704
12 May 11	56.51000 -0.02	56.60	55.97	56.28	385,903
11 May 11	56.53000 -0.13	57.05	56.40	56.70	712,503
10 May 11	56.66000 +0.53	57.00	56.19	56.27	399,540
09 May 11	56.13000 -0.50	56.69	55.88	56.56	404,341
06 May 11	56.63000 +0.54	56.69	56.00	56.14	590,677
05 May 11	56.09000 +0.44	56.28	55.40	55.79	384,865
04 May 11	55.65000 -0.63	56.56	55.47	56.04	615,493
03 May 11	56.28000 -0.11	56.61	56.01	56.49	424,738
02 May 11	56.39000 -0.13	56.65	56.34	56.57	251,383
29 Apr 11	56.52000 +0.38	56.79	56.01	56.10	421,707
28 Apr 11	56.14000 +0.64	56.15	55.33	55.66	426,757
27 Apr 11	55.50000 -0.14	55.79	55.31	55.63	407,605
26 Apr 11	55.64000 +0.13	55.78	55.17	55.53	527,578
21 Apr 11	55.51000 -0.26	56.05	55.06	55.90	590,172
20 Apr 11	55.77000 +0.48	56.28	55.45	55.45	695,751
19 Apr 11	55.29000 +0.60	55.31	53.27	54.59	587,483
18 Apr 11	54.69000 -0.66	55.68	54.69	55.40	737,867
15 Apr 11	55.35000 +0.85	55.35	54.47	54.59	431,995
14 Apr 11	54.50000 +0.00	54.62	54.00	54.15	389,209
13 Apr 11	54.50000 +0.72	54.54	53.66	53.98	459,650
12 Apr 11	53.78000 +0.13	54.00	53.50	53.60	537,162
11 Apr 11	53.65000 -0.17	54.00	53.46	53.60	398,587
08 Apr 11	53.82000 +0.49	53.82	53.35	53.46	407,508
07 Apr 11	53.33000 -0.33	53.77	53.32	53.67	303,201
06 Apr 11	53.66000 +0.13	53.96	53.38	53.65	446,306
05 Apr 11	53.53000 +0.53	53.60	52.92	53.08	333,676
04 Apr 11	53.00000 +0.00	53.23	52.39	52.95	474,522
01 Apr 11	53.00000 +0.60	53.00	52.45	52.69	511,010
31 Mar 11	52.40000 -0.25	52.86	52.29	52.49	500,258
30 Mar 11	52.65000 +0.81	52.70	51.85	52.00	515,813
29 Mar 11	51.84000 +0.05	51.95	51.39	51.73	312,179
28 Mar 11	51.79000 +0.32	51.90	51.38	51.52	323,745
25 Mar 11	51.47000 -0.01	51.92	51.02	51.55	414,813
24 Mar 11	51.48000 +0.66	51.61	50.35	50.69	676,301
23 Mar 11	50.82000 +0.86	50.94	49.85	49.90	786,342
22 Mar 11	49.96000 -0.15	50.19	49.85	50.07	731,743
21 Mar 11	50.11000 +0.44	50.26	49.69	50.00	643,665
18 Mar 11	49.67000 +0.43	50.00	49.20	49.28	1,122,469
17 Mar 11	49.24000 -0.22	49.71	48.78	49.54	1,194,330
16 Mar 11	49.46000 -0.71	50.37	49.46	50.06	1,233,948
15 Mar 11	50.17000 -1.55	51.36	50.09	51.02	1,119,488
14 Mar 11	51.72000 -0.27	52.12	51.51	51.57	722,163
11 Mar 11	51.99000 -0.27	52.29	51.68	51.75	850,421
10 Mar 11	52.26000 -0.06	52.26	51.75	52.10	622,453
09 Mar 11	52.32000 +0.79	52.33	51.45	51.69	794,467
08 Mar 11	51.53000 +0.00	51.70	51.12	51.62	686,396
07 Mar 11	51.53000 -0.41	52.09	51.53	51.85	454,531
04 Mar 11	51.94000 +0.15	52.68	51.71	51.79	626,246
03 Mar 11	51.79000 +0.71	51.86	50.82	51.02	796,873
02 Mar 11	51.08000 -1.57	51.65	50.62	51.00	1,312,248
01 Mar 11	52.65000 +0.90	52.75	51.41	51.41	620,257
28 Feb 11	51.75000 -0.07	52.12	51.51	51.74	403,686
25 Feb 11	51.82000 +0.30	51.98	51.04	51.42	548,009
24 Feb 11	51.52000 -0.38	51.87	51.39	51.51	399,021
23 Feb 11	51.90000 -0.21	52.10	51.59	51.88	558,577
22 Feb 11	52.11000 +0.52	52.37	51.22	51.57	1,006,251
21 Feb 11	51.59000 -0.07	51.75	51.24	51.62	467,295
18 Feb 11	51.66000 +0.01	51.77	51.21	51.68	340,443
17 Feb 11	51.65000 +0.24	51.66	51.22	51.42	315,004
16 Feb 11	51.41000 -0.44	51.88	51.24	51.77	418,070
15 Feb 11	51.85000 +0.64	52.20	51.20	51.46	515,236
14 Feb 11	51.21000 +0.31	51.45	50.51	50.89	468,961
11 Feb 11	50.90000 -0.11	51.09	50.38	50.82	444,447
10 Feb 11	51.01000 +0.42	51.05	50.55	50.55	369,705
09 Feb 11	50.59000 +0.29	50.95	50.20	50.25	618,561
08 Feb 11	50.30000 +0.30	50.35	49.50	49.88	587,957
07 Feb 11	50.00000 +0.17	50.09	49.66	49.72	509,041
04 Feb 11	49.82500 +0.10	49.83	49.60	49.69	416,781
03 Feb 11	49.72500 +0.13	49.78	49.32	49.53	545,522
02 Feb 11	49.60000 +0.33	49.75	49.00	49.35	659,442
01 Feb 11	49.26500 +0.44	49.33	48.83	48.90	619,657
31 Jan 11	48.82500 +0.41	49.38	48.62	49.38	843,857
28 Jan 11	48.41500 +0.02	49.33	48.31	48.58	676,512
27 Jan 11	48.39500 +0.23	48.70	47.90	48.19	558,085
26 Jan 11	48.17000 +0.31	48.33	47.83	47.94	495,295
25 Jan 11	47.85500 +0.44	47.97	47.18	47.52	587,663
24 Jan 11	47.41500 +0.49	47.56	46.60	47.01	563,598
21 Jan 11	46.93000 -0.21	47.82	46.93	47.22	648,583
20 Jan 11	47.14000 -0.97	48.17	47.02	47.99	731,440
19 Jan 11	48.11000 -0.35	48.63	48.05	48.54	358,854
18 Jan 11	48.46500 -0.19	48.98	48.28	48.98	405,088
17 Jan 11	48.66000 -0.08	49.15	48.58	48.98	211,477
14 Jan 11	48.74000 -0.20	49.07	48.60	48.99	462,556
13 Jan 11	48.94000 +0.10	49.12	48.87	49.00	659,241
12 Jan 11	48.84000 +0.38	49.29	48.31	48.35	544,410
11 Jan 11	48.46000 +0.18	48.59	48.06	48.36	358,578
10 Jan 11	48.27500 -0.13	48.65	48.05	48.35	379,840
07 Jan 11	48.40000 +0.01	48.72	48.10	48.44	395,468
06 Jan 11	48.39500 -0.35	49.06	48.32	48.94	492,951
05 Jan 11	48.75000 -0.22	49.00	48.60	48.90	409,139
04 Jan 11	48.96500 +0.49	48.97	47.83	48.27	585,588
03 Jan 11	48.48000 +0.31	49.10	48.28	48.60	367,843
31 Dec 10	48.17500 -1.08	49.17	48.17	49.01	164,287
30 Dec 10	49.25500 -0.28	49.64	49.11	49.58	206,242
29 Dec 10	49.54000 -0.12	49.90	49.53	49.70	170,354
28 Dec 10	49.66000 +0.10	49.76	49.44	49.56	137,371
27 Dec 10	49.56500 +0.22	49.73	49.01	49.35	175,007
24 Dec 10	49.35000 -0.16	49.51	49.06	49.49	65,742
23 Dec 10	49.51000 +0.08	49.58	49.10	49.42	251,134
22 Dec 10	49.43000 +0.01	49.65	49.17	49.36	416,858
21 Dec 10	49.42500 +0.13	49.64	49.18	49.50	471,100
20 Dec 10	49.29500 +0.07	49.47	49.04	49.23	416,273
17 Dec 10	49.22500 -0.33	49.85	48.91	49.68	956,005
16 Dec 10	49.55500 +0.08	49.69	49.33	49.60	525,338
15 Dec 10	49.48000 -0.08	49.74	49.32	49.45	563,978
14 Dec 10	49.56000 +0.35	49.56	49.06	49.10	449,753
13 Dec 10	49.21000 +0.11	49.46	49.03	49.03	586,642
10 Dec 10	49.10000 -0.02	49.35	48.93	49.13	429,962
09 Dec 10	49.12000 +0.05	49.49	48.80	49.10	509,600
08 Dec 10	49.07000 +0.25	49.40	48.69	48.80	539,217
07 Dec 10	48.82000 -0.15	49.31	48.76	49.08	575,603
06 Dec 10	48.97500 -0.03	49.03	48.67	48.80	341,834
03 Dec 10	49.01000 +0.18	49.09	48.59	48.59	582,411
02 Dec 10	48.83000 +0.42	48.83	47.80	48.10	701,238
01 Dec 10	48.41500 +0.28	48.45	47.42	47.78	779,763
30 Nov 10	48.13500 +0.90	48.21	47.22	47.22	1,085,601
29 Nov 10	47.23000 -0.67	47.88	47.17	47.88	692,867
26 Nov 10	47.90500 +0.04	48.09	47.48	47.53	539,532
25 Nov 10	47.86500 +0.03	48.08	47.33	47.74	511,898
24 Nov 10	47.84000 +0.35	47.96	47.40	47.45	480,660
23 Nov 10	47.49500 -0.25	47.80	47.47	47.64	420,223
22 Nov 10	47.74000 -0.40	48.33	47.65	48.31	555,760
19 Nov 10	48.14000 -0.42	48.24	47.71	48.01	736,832
18 Nov 10	48.56000 +0.10	48.67	48.37	48.51	491,286
17 Nov 10	48.45500 +0.49	48.46	47.92	47.99	559,494
16 Nov 10	47.97000 -0.02	48.10	47.71	47.88	484,407
15 Nov 10	47.99500 -0.01	48.06	47.69	47.88	390,674
12 Nov 10	48.00000 -0.04	48.23	47.69	47.85	428,501
11 Nov 10	48.04000 -0.08	48.28	48.00	48.14	250,638
10 Nov 10	48.12000 +0.15	48.20	47.91	47.92	505,359
09 Nov 10	47.97500 +0.00	48.15	47.80	47.96	400,578
08 Nov 10	47.97000 -0.11	48.24	47.81	48.04	475,686
05 Nov 10	48.08500 +0.25	48.32	47.76	47.88	513,196
04 Nov 10	47.83500 -0.17	48.49	47.71	48.42	621,542
03 Nov 10	48.00500 -0.20	48.31	47.95	48.29	609,253
02 Nov 10	48.20500 +0.55	48.33	47.63	47.67	563,711
01 Nov 10	47.65500 -0.33	48.10	47.25	48.04	612,199
29 Oct 10	47.98000 -0.03	48.19	47.45	47.85	591,201
28 Oct 10	48.01000 -0.12	48.49	47.88	48.46	430,562
27 Oct 10	48.12500 +0.02	48.77	47.84	48.12	920,614
26 Oct 10	48.10500 +0.74	48.21	46.76	47.35	893,369
25 Oct 10	47.36000 -0.64	48.21	47.28	47.95	790,015
22 Oct 10	48.00000 -0.94	48.85	47.90	48.60	822,289
21 Oct 10	48.93500 +0.09	49.20	48.53	48.81	450,175
20 Oct 10	48.85000 +0.00	48.90	48.56	48.83	367,116
19 Oct 10	48.85000 -0.19	49.14	48.52	48.94	401,575
18 Oct 10	49.03500 -0.19	49.60	49.01	49.10	380,408
15 Oct 10	49.22500 +0.19	49.28	48.56	49.01	519,440
14 Oct 10	49.03500 +1.16	49.37	48.80	48.85	696,301
13 Oct 10	47.87500 -1.29	49.62	47.88	49.37	387,120
12 Oct 10	49.16500 -0.13	49.28	48.24	49.04	525,925
11 Oct 10	49.30000 -0.05	49.47	49.08	49.37	294,779
08 Oct 10	49.35000 -0.24	49.85	49.20	49.60	492,361
07 Oct 10	49.59000 -0.37	49.95	49.35	49.88	393,859
06 Oct 10	49.95500 +0.04	50.35	49.74	50.08	488,872
05 Oct 10	49.91500 +0.49	50.25	49.35	49.44	370,145
04 Oct 10	49.42500 -0.88	50.30	49.37	50.28	412,117
01 Oct 10	50.30000 -0.17	50.86	50.14	50.41	570,544
30 Sep 10	50.47000 +0.18	51.17	49.80	50.00	842,518
29 Sep 10	50.29000 +0.51	50.45	49.76	49.85	552,901
28 Sep 10	49.77500 +0.30	49.90	49.14	49.50	504,940
27 Sep 10	49.47500 +0.24	49.77	49.00	49.26	401,818
24 Sep 10	49.23000 +0.18	49.27	48.55	49.00	587,307
23 Sep 10	49.05000 +0.22	49.07	48.39	49.00	518,807
22 Sep 10	48.82500 -0.04	49.15	48.59	49.10	716,361
21 Sep 10	48.86500 -0.14	49.20	48.83	48.99	601,320
20 Sep 10	49.00500 +0.33	49.09	48.60	48.73	349,965
17 Sep 10	48.67500 +0.18	49.06	48.42	48.88	797,071
16 Sep 10	48.49000 -0.32	49.19	48.38	48.81	671,160
15 Sep 10	48.81000 +0.07	48.95	48.58	48.79	357,598
14 Sep 10	48.74500 +0.12	48.81	48.62	48.66	326,158
13 Sep 10	48.62500 +0.24	48.83	48.42	48.78	419,823
10 Sep 10	48.39000 +0.11	48.65	48.26	48.38	430,442
09 Sep 10	48.27500 +0.20	48.44	47.94	48.06	628,087
08 Sep 10	48.07500 -0.04	48.24	47.91	48.01	520,340
07 Sep 10	48.11500 -0.21	48.44	47.88	48.33	553,710
06 Sep 10	48.32500 +0.24	48.54	48.14	48.42	428,910
03 Sep 10	48.08000 -0.15	48.42	47.91	48.31	634,617
02 Sep 10	48.23000 -0.20	48.40	48.03	48.19	374,578
01 Sep 10	48.43000 +0.53	48.43	47.71	48.05	612,502
31 Aug 10	47.89500 -0.15	48.00	47.49	47.56	878,132
30 Aug 10	48.05000 +0.08	48.29	47.90	48.13	439,906
27 Aug 10	47.97000 -0.23	48.20	46.56	48.00	893,829
26 Aug 10	48.20000 -0.02	48.56	47.94	48.47	763,610
25 Aug 10	48.22500 -0.36	48.60	47.92	48.55	367,099
24 Aug 10	48.58500 -0.21	48.79	48.35	48.47	382,970
23 Aug 10	48.79000 +0.17	48.99	48.60	48.78	272,872
20 Aug 10	48.61500 -0.24	48.95	48.20	48.76	408,747
19 Aug 10	48.85500 -0.71	50.00	48.82	49.71	542,863
18 Aug 10	49.56000 -0.02	49.76	48.96	49.50	383,694
17 Aug 10	49.58000 +0.68	49.78	48.79	49.04	557,858
16 Aug 10	48.90000 +0.78	49.00	48.03	48.36	425,543
13 Aug 10	48.12000 +0.04	48.34	47.93	48.10	380,271
12 Aug 10	48.07500 +0.33	48.31	47.51	47.51	303,933
11 Aug 10	47.74000 -0.58	48.21	47.74	48.01	494,475
10 Aug 10	48.32500 -0.26	48.58	48.12	48.49	291,797
09 Aug 10	48.58500 +0.52	48.79	48.36	48.61	241,293
06 Aug 10	48.06000 -0.13	48.80	47.87	48.41	385,630
05 Aug 10	48.19000 -0.04	48.80	48.08	48.18	336,335
04 Aug 10	48.23000 +0.31	48.24	47.65	47.69	457,193
03 Aug 10	47.92000 -0.69	48.51	47.80	48.35	642,919
02 Aug 10	48.60500 +0.60	48.88	48.05	48.10	431,957
30 Jul 10	48.00000 +0.46	48.28	47.24	47.42	677,310
29 Jul 10	47.54000 -0.75	48.54	47.49	48.35	744,800
28 Jul 10	48.29000 -0.51	48.81	48.28	48.74	503,113
27 Jul 10	48.80000 +0.08	49.45	48.52	48.62	620,700
26 Jul 10	48.71500 -0.21	49.16	48.51	49.16	296,708
23 Jul 10	48.92500 -0.10	49.24	48.76	48.99	353,237
22 Jul 10	49.03000 +0.40	49.24	48.10	48.49	532,107
21 Jul 10	48.62500 -0.12	49.14	48.62	49.06	317,273
20 Jul 10	48.74500 -0.32	49.36	48.67	49.36	517,101
19 Jul 10	49.06000 -0.54	49.75	48.92	49.37	508,953
16 Jul 10	49.60000 -0.40	50.45	49.36	50.26	560,317
15 Jul 10	50.00000 +0.12	50.29	49.63	49.63	469,593
14 Jul 10	49.88000 +0.45	49.88	49.28	49.65	451,285
13 Jul 10	49.43000 -0.06	49.90	49.21	49.51	604,770
12 Jul 10	49.49000 +0.46	49.60	48.74	49.07	408,169
09 Jul 10	49.03000 +0.22	49.18	48.63	48.94	651,349
08 Jul 10	48.81500 +0.60	48.81	48.22	48.46	574,105
07 Jul 10	48.21500 -0.10	48.31	47.34	48.02	851,642
06 Jul 10	48.31000 +0.43	48.56	47.85	48.00	566,690
05 Jul 10	47.88000 +0.08	48.17	47.63	47.90	262,573
02 Jul 10	47.80500 -0.22	48.49	47.51	48.20	620,339
01 Jul 10	48.02500 -0.95	48.95	47.78	48.30	548,287
30 Jun 10	48.98000 +0.33	49.08	48.58	48.86	529,889
29 Jun 10	48.65000 -0.77	49.40	48.55	49.00	502,117
28 Jun 10	49.42500 +0.47	49.49	48.93	48.99	398,056
25 Jun 10	48.96000 -0.35	49.47	48.65	49.21	373,216
24 Jun 10	49.31000 -0.38	49.90	49.06	49.81	507,861
23 Jun 10	49.69000 -0.08	49.97	49.35	49.68	531,768
22 Jun 10	49.76500 +0.22	49.97	49.13	49.23	729,880
21 Jun 10	49.55000 +0.63	49.55	49.04	49.21	641,605
18 Jun 10	48.92000 -0.10	49.13	48.71	49.03	689,530
17 Jun 10	49.01500 +0.15	49.22	48.50	48.69	534,089
16 Jun 10	48.86500 -0.12	49.30	48.53	49.20	614,243
15 Jun 10	48.98500 +0.40	49.12	48.17	48.24	495,261
14 Jun 10	48.59000 +0.06	48.88	48.48	48.58	630,321
11 Jun 10	48.53500 -0.49	49.15	48.31	49.02	814,468
10 Jun 10	49.02500 +0.84	49.13	47.80	47.83	644,055
09 Jun 10	48.19000 +0.81	48.22	47.28	47.51	785,400
08 Jun 10	47.37500 +0.35	47.48	46.85	47.19	713,329
07 Jun 10	47.02000 -0.08	47.16	46.38	46.59	666,087
04 Jun 10	47.10500 -0.53	47.72	46.61	47.53	998,736
03 Jun 10	47.64000 +0.83	47.74	47.01	47.01	701,041
02 Jun 10	46.81000 +0.10	46.94	46.02	46.52	523,601
01 Jun 10	46.71000 +0.26	46.75	45.79	46.26	595,315
31 May 10	46.45000 +0.01	46.60	46.22	46.50	227,869
28 May 10	46.44000 +0.44	46.49	46.00	46.34	618,742
27 May 10	45.99500 +0.68	46.00	45.20	45.40	538,360
26 May 10	45.31500 +0.52	45.65	44.74	45.42	678,170
25 May 10	44.79500 -0.93	45.46	44.03	44.30	1,078,504
24 May 10	45.72500 -0.05	46.24	45.60	46.00	532,322
21 May 10	45.77000 -0.37	46.29	45.19	45.99	919,605
20 May 10	46.14000 -1.51	47.90	45.77	47.90	1,022,815
19 May 10	47.65500 -0.21	47.95	47.19	47.34	776,469
18 May 10	47.86500 +0.58	47.96	47.45	47.80	470,511
17 May 10	47.29000 +0.30	47.50	46.65	46.72	556,741
14 May 10	46.99000 -0.69	47.78	46.88	47.58	542,627
13 May 10	47.68000 +0.85	47.72	46.65	47.00	474,570
12 May 10	46.83000 +0.75	47.06	45.88	46.01	550,624
11 May 10	46.08500 -0.10	46.19	44.80	45.75	652,516
10 May 10	46.18000 +1.28	46.31	43.50	44.60	1,232,640
07 May 10	44.90000 -1.30	45.55	44.55	45.01	1,761,990
06 May 10	46.20000 +0.60	46.52	45.55	45.55	1,168,426
05 May 10	45.60000 -0.72	45.85	45.26	45.85	1,161,154
04 May 10	46.31500 -0.56	47.17	46.22	46.77	704,128
03 May 10	46.87000 +0.93	47.08	45.63	45.65	668,274
30 Apr 10	45.93500 +0.23	46.04	45.64	45.71	672,155
29 Apr 10	45.70500 +0.31	45.87	45.31	45.68	816,963
28 Apr 10	45.39500 -0.56	45.81	45.28	45.51	839,713
27 Apr 10	45.95000 -0.99	46.94	45.95	46.82	641,968
26 Apr 10	46.94500 +0.11	47.40	46.80	47.00	662,367
23 Apr 10	46.83000 +0.32	46.99	46.41	46.41	637,158
22 Apr 10	46.51500 -0.06	46.99	46.39	46.58	628,433
21 Apr 10	46.57500 -0.13	46.81	46.37	46.79	510,272
20 Apr 10	46.70500 +0.36	46.81	46.07	46.53	543,342
19 Apr 10	46.35000 +0.07	46.63	46.00	46.17	671,292
16 Apr 10	46.28000 -0.36	46.93	46.21	46.63	849,243
15 Apr 10	46.64000 +0.62	46.83	45.92	45.95	756,185
14 Apr 10	46.02000 -0.48	46.80	45.90	46.58	803,575
13 Apr 10	46.50000 +0.19	46.60	45.62	46.11	1,246,058
12 Apr 10	46.31500 -1.19	47.40	46.28	47.19	1,223,835
09 Apr 10	47.50000 +0.26	47.58	47.24	47.27	400,003
08 Apr 10	47.24000 -0.21	47.48	46.92	47.33	537,906
07 Apr 10	47.45000 -0.02	47.63	47.33	47.40	488,301
06 Apr 10	47.47500 -0.25	47.96	47.45	47.92	558,945
01 Apr 10	47.72500 +0.45	47.91	47.40	47.50	616,808
31 Mar 10	47.27000 +0.46	47.27	46.63	46.81	802,633
30 Mar 10	46.81000 -0.52	47.35	46.79	47.30	730,622
29 Mar 10	47.33000 -0.04	47.47	47.15	47.45	454,296
26 Mar 10	47.37500 -0.01	47.58	47.21	47.44	432,064
25 Mar 10	47.39000 +0.13	47.55	47.11	47.24	379,342
24 Mar 10	47.25500 +0.21	47.35	46.95	47.13	488,403
23 Mar 10	47.05000 -0.39	47.40	46.88	47.36	685,046
22 Mar 10	47.44000 +0.14	47.45	46.85	47.29	616,762
19 Mar 10	47.30000 +0.38	47.30	46.79	47.12	916,724
18 Mar 10	46.91500 -0.14	47.27	46.83	47.00	549,334
17 Mar 10	47.05500 +0.08	47.19	46.79	47.05	493,798
16 Mar 10	46.97000 +0.56	47.06	46.50	46.66	533,940
15 Mar 10	46.41500 +0.10	46.93	46.35	46.40	567,616
12 Mar 10	46.32000 -0.03	46.72	46.08	46.35	445,054
11 Mar 10	46.34500 -0.09	47.00	46.35	46.40	858,985
10 Mar 10	46.43500 +0.28	46.52	46.06	46.19	711,438
09 Mar 10	46.15500 +0.25	46.19	45.82	45.90	898,766
08 Mar 10	45.90000 +0.19	45.99	45.69	45.80	628,383
05 Mar 10	45.71500 +0.88	46.10	45.05	45.12	1,023,512
04 Mar 10	44.83500 +0.30	44.94	43.10	44.00	768,244
03 Mar 10	44.53500 -0.42	44.88	44.01	44.78	872,800
02 Mar 10	44.96000 -0.25	45.28	44.87	45.17	674,584
01 Mar 10	45.21000 +0.92	45.33	44.41	44.41	608,597
26 Feb 10	44.29500 +0.71	44.31	43.72	43.79	726,999
25 Feb 10	43.58000 -0.44	44.31	43.58	43.81	548,934
24 Feb 10	44.02000 +0.47	44.17	43.25	43.58	618,490
23 Feb 10	43.55000 -0.32	44.19	43.49	43.90	683,991
22 Feb 10	43.87000 -0.24	44.35	43.81	44.11	377,408
19 Feb 10	44.11000 +0.03	44.20	43.62	43.78	691,079
18 Feb 10	44.08000 +0.10	44.24	43.85	44.00	754,493
17 Feb 10	43.98500 +0.84	44.10	43.13	43.26	834,895
16 Feb 10	43.14500 +0.13	43.25	42.72	43.15	765,071
15 Feb 10	43.02000 -0.17	43.30	42.92	43.20	472,100
12 Feb 10	43.19500 +0.76	43.35	42.71	42.85	1,062,509
11 Feb 10	42.44000 +0.94	42.49	41.46	41.58	804,970
10 Feb 10	41.50000 +0.37	41.63	41.06	41.13	662,016
09 Feb 10	41.13000 -0.15	41.42	40.97	41.13	579,901
08 Feb 10	41.27500 +0.26	41.33	41.03	41.19	565,335
05 Feb 10	41.02000 -0.44	41.60	40.95	41.36	717,513
04 Feb 10	41.45500 -0.43	42.06	41.43	41.99	377,467
03 Feb 10	41.89000 -0.06	42.08	41.67	41.96	451,919
02 Feb 10	41.95000 -0.10	42.12	41.81	42.09	339,528
01 Feb 10	42.05500 -0.05	42.17	41.74	41.94	311,847
29 Jan 10	42.10500 +0.45	42.24	41.56	41.96	441,212
28 Jan 10	41.65000 -0.22	42.42	41.65	41.95	511,994
27 Jan 10	41.87000 +0.01	41.94	41.21	41.54	530,393
26 Jan 10	41.86000 +0.08	41.86	41.21	41.46	487,297
25 Jan 10	41.77500 -0.33	41.94	41.50	41.88	403,767
22 Jan 10	42.11000 +0.07	42.42	41.90	41.96	479,877
21 Jan 10	42.04000 -0.25	42.60	42.03	42.31	511,233
20 Jan 10	42.29500 -0.07	42.99	42.16	42.34	494,139
19 Jan 10	42.36000 +0.20	42.55	42.00	42.15	551,342
18 Jan 10	42.16000 +0.35	42.47	41.91	41.94	386,152
15 Jan 10	41.80500 -0.19	42.43	41.79	41.90	502,813
14 Jan 10	42.00000 +0.24	42.00	41.76	41.93	322,904
13 Jan 10	41.76000 +0.54	41.76	41.28	41.31	499,709
12 Jan 10	41.22000 -0.07	41.63	41.18	41.36	717,111
11 Jan 10	41.29000 +0.04	41.48	41.10	41.30	438,027
08 Jan 10	41.25000 +0.00	41.49	40.88	41.43	373,685
07 Jan 10	41.25000 +0.09	41.43	40.91	40.96	526,904
06 Jan 10	41.16000 -0.07	41.40	40.84	41.31	441,909
05 Jan 10	41.23000 -0.39	41.44	41.16	41.44	436,929
04 Jan 10	41.61500 -0.13	41.99	41.44	41.50	444,587
31 Dec 09	41.75000 +0.17	42.00	41.49	42.00	149,300
30 Dec 09	41.58000 -0.34	41.97	41.58	41.84	189,068
29 Dec 09	41.92500 +0.32	41.99	41.59	41.59	229,137
28 Dec 09	41.60500 +0.00	41.81	41.43	41.80	177,064

EssilorLuxottica SA

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	177.14999 +3.35	177.15	171.70	174.40	1,564,100
21 Oct 26	173.80000 +23.30	175.05	163.10	165.00	2,530,187
20 Oct 26	150.50000 -1.55	154.85	150.50	153.55	751,961
19 Oct 26	152.05000 -2.35	153.20	149.20	151.60	805,876
16 Oct 26	154.39999 +5.70	154.40	148.85	149.85	1,162,899
15 Oct 26	148.70000 +0.60	150.95	147.80	149.95	674,394
14 Oct 26	148.10001 +1.80	150.80	146.50	147.45	679,058
13 Oct 26	146.30000 -0.45	150.05	144.20	147.30	493,428
12 Oct 26	146.75000 +0.40	147.85	144.80	147.50	407,314
09 Oct 26	146.35001 +3.35	148.15	144.85	144.85	714,326
08 Oct 26	143.00000 -3.65	146.30	142.80	146.00	671,944
07 Oct 26	146.64999 -0.05	146.95	144.50	145.30	756,687
06 Oct 26	146.70000 +2.20	147.90	144.65	146.15	730,539
05 Oct 26	144.50000 +1.70	146.45	141.65	142.45	626,260
02 Oct 26	142.80000 -1.80	146.70	142.75	145.00	636,433
01 Oct 26	144.60001 -1.00	146.60	143.50	144.30	865,650
30 Sep 26	145.60001 +1.00	147.95	143.60	144.95	823,526
29 Sep 26	144.60001 -1.50	147.15	144.55	146.85	710,620
28 Sep 26	146.10001 +2.20	148.35	144.15	145.00	619,197
25 Sep 26	143.89999 -0.80	144.35	141.65	143.55	800,577
24 Sep 26	144.70000 -5.25	151.60	144.70	151.40	1,110,189
23 Sep 26	149.95000 +5.45	149.95	144.55	145.00	1,292,164
22 Sep 26	144.50000 +3.25	144.75	140.10	141.50	752,356
21 Sep 26	141.25000 +2.25	141.65	138.85	139.15	661,008
18 Sep 26	139.00000 -2.45	140.60	138.30	139.95	1,757,984
17 Sep 26	141.45000 -3.65	145.30	140.70	144.60	900,090
16 Sep 26	145.10001 +0.70	146.05	143.05	144.35	582,878
15 Sep 26	144.39999 -3.30	148.30	144.40	147.35	669,233
14 Sep 26	147.70000 +1.30	148.50	146.20	147.35	812,119
11 Sep 26	146.39999 +0.55	148.25	145.80	146.30	645,110
10 Sep 26	145.85001 -3.15	148.80	144.65	148.65	864,157
09 Sep 26	149.00000 -0.60	152.25	146.40	147.95	1,121,237
08 Sep 26	149.60001 +1.05	152.40	147.00	147.10	622,252
07 Sep 26	148.55000 -1.25	149.45	146.65	149.00	856,879
04 Sep 26	149.80000 -3.15	153.10	148.95	153.10	951,221
03 Sep 26	152.95000 -5.75	158.45	152.40	157.45	844,705
02 Sep 26	158.70000 -0.85	160.45	157.65	158.65	795,604
01 Sep 26	159.55000 -0.80	162.25	159.00	160.80	587,241
31 Aug 26	160.35001 -1.00	162.50	160.00	161.35	1,233,344
28 Aug 26	161.35001 +3.85	163.45	160.95	161.15	856,329
27 Aug 26	157.50000 -1.70	159.65	156.15	159.25	658,698
26 Aug 26	159.20000 +0.05	161.50	159.20	159.20	540,674
25 Aug 26	159.14999 -2.55	163.55	159.15	161.00	749,548
24 Aug 26	161.70000 -1.50	163.65	161.20	163.05	368,555
21 Aug 26	163.20000 +2.00	163.90	159.55	160.65	431,682
20 Aug 26	161.20000 -2.25	163.30	160.10	163.20	383,630
19 Aug 26	163.45000 -0.45	164.45	161.30	163.25	546,121
18 Aug 26	163.89999 +4.10	164.30	159.20	159.80	646,674
17 Aug 26	159.80000 -2.75	162.80	159.70	162.80	479,807
14 Aug 26	162.55000 -1.20	165.45	161.85	164.00	420,058
13 Aug 26	163.75000 -0.65	165.80	163.15	165.00	472,504
12 Aug 26	164.39999 -7.35	171.10	163.50	171.00	909,698
11 Aug 26	171.75000 +0.50	173.05	170.15	171.05	315,876
10 Aug 26	171.25000 -1.05	172.80	167.85	172.80	816,879
07 Aug 26	172.30000 +1.00	175.80	171.25	171.80	786,218
06 Aug 26	171.30000 -0.15	176.60	170.45	173.20	871,524
05 Aug 26	171.45000 +0.95	173.20	168.30	170.50	748,115
04 Aug 26	170.50000 +0.90	173.05	168.40	169.55	1,062,469
03 Aug 26	169.60001 +5.55	172.50	162.60	164.70	1,033,878
31 Jul 26	164.05000 +0.45	167.70	161.05	161.65	892,324
30 Jul 26	163.60001 -1.50	168.35	162.85	164.20	987,622
29 Jul 26	165.10001 -3.55	176.25	161.65	175.70	1,307,407
28 Jul 26	168.64999 +3.25	169.10	165.35	168.50	543,146
27 Jul 26	165.39999 +1.90	167.35	165.30	165.80	631,651
24 Jul 26	163.50000 +1.60	163.50	161.20	161.95	403,970
23 Jul 26	161.89999 -2.50	164.15	160.80	164.00	646,431
22 Jul 26	164.39999 -1.55	167.90	162.75	164.85	550,383
21 Jul 26	165.95000 -2.30	167.55	164.50	166.00	600,243
20 Jul 26	168.25000 +1.55	169.35	165.10	165.25	492,740
17 Jul 26	166.70000 -2.80	169.85	166.70	168.10	608,531
16 Jul 26	169.50000 +1.30	170.00	166.60	167.95	434,839
15 Jul 26	168.20000 +3.05	169.70	163.50	164.60	536,190
14 Jul 26	165.14999 -4.25	166.70	162.65	164.10	483,080
13 Jul 26	169.39999 -2.00	171.60	168.30	170.25	442,636
10 Jul 26	171.39999 -0.25	173.80	170.50	171.85	562,146
09 Jul 26	171.64999 +2.30	171.65	168.65	169.50	498,508
08 Jul 26	169.35001 -6.55	176.10	167.20	175.00	1,028,938
07 Jul 26	175.89999 +3.30	177.10	174.55	174.55	665,892
06 Jul 26	172.60001 +0.40	177.95	171.50	173.10	441,178
03 Jul 26	172.20000 -3.15	175.30	171.50	175.30	382,310
02 Jul 26	175.35001 +2.35	176.50	172.45	173.55	729,851
01 Jul 26	173.00000 +8.95	173.00	163.75	164.40	624,503
30 Jun 26	164.05000 +0.55	164.40	160.60	163.75	804,096
29 Jun 26	163.50000 -5.15	168.15	163.25	168.00	549,046
26 Jun 26	168.64999 +2.55	169.65	165.40	168.20	668,376
25 Jun 26	166.10001 -2.50	169.20	163.80	169.20	1,096,851
24 Jun 26	168.60001 +0.45	169.45	160.90	167.60	1,257,943
23 Jun 26	168.14999 -0.35	172.50	168.15	168.30	584,534
22 Jun 26	168.50000 -5.05	173.85	168.50	173.50	788,008
19 Jun 26	173.55000 -4.05	177.70	173.40	177.15	1,398,789
18 Jun 26	177.60001 +2.85	178.10	173.30	174.85	1,034,162
17 Jun 26	174.75000 -8.80	184.00	174.75	184.00	924,237
16 Jun 26	183.55000 -0.50	185.60	181.90	184.30	575,933
15 Jun 26	184.05000 +1.35	188.90	184.05	186.65	894,982
12 Jun 26	182.70000 +3.95	187.80	180.30	181.85	1,013,524
11 Jun 26	178.75000 +0.15	179.45	176.25	176.60	629,852
10 Jun 26	178.60001 -1.10	179.70	175.45	179.20	798,940
09 Jun 26	179.70000 +6.55	179.80	171.55	171.95	723,399
08 Jun 26	173.14999 -0.90	174.80	171.30	172.00	469,097
05 Jun 26	174.05000 -2.20	180.10	173.40	176.25	608,050
04 Jun 26	176.25000 +6.50	177.55	169.85	170.00	742,080
03 Jun 26	169.75000 -1.35	171.65	169.55	170.65	498,261
02 Jun 26	171.10001 -1.70	174.00	168.30	172.80	558,075
01 Jun 26	172.80000 -2.35	176.45	170.80	174.95	590,386
29 May 26	175.14999 +0.35	178.85	174.25	175.25	957,539
28 May 26	174.80000 +0.15	176.05	172.05	174.00	518,574
27 May 26	174.64999 +2.55	176.55	173.80	174.05	607,802
26 May 26	172.10001 -3.00	175.15	172.10	174.80	491,803
25 May 26	175.10001 +1.85	176.50	173.80	174.95	399,479
22 May 26	173.25000 -2.15	177.80	173.25	177.40	539,250
21 May 26	175.39999 -1.30	177.30	174.00	176.50	542,566
20 May 26	176.70000 +0.70	177.90	173.80	176.30	619,245
19 May 26	176.00000 +1.80	178.05	174.80	175.30	509,867
18 May 26	174.20000 +0.95	175.50	170.00	171.25	506,851
15 May 26	173.25000 +0.05	175.02	172.00	172.00	745,564
14 May 26	173.20000 +2.75	173.25	170.60	171.00	725,358
13 May 26	170.45000 +4.55	170.45	165.45	167.75	780,415
12 May 26	165.89999 -1.10	166.50	162.50	163.75	795,593
11 May 26	167.00000 -4.40	174.20	165.75	171.75	768,136
08 May 26	171.39999 -4.90	175.00	171.20	175.00	700,283
07 May 26	176.30000 -0.40	180.30	176.10	177.35	708,010
06 May 26	176.70000 +5.20	178.60	172.00	172.95	808,173
05 May 26	171.50000 -1.75	173.50	168.65	171.40	741,287
04 May 26	173.25000 -8.00	182.70	173.25	182.50	944,572
30 Apr 26	181.25000 +0.65	182.10	177.85	179.50	1,056,641
29 Apr 26	180.60001 -2.10	182.70	179.10	182.50	703,779
28 Apr 26	182.70000 -3.75	187.55	182.20	185.40	643,358
27 Apr 26	186.45000 +0.75	188.70	185.10	185.80	883,185
24 Apr 26	185.70000 -6.10	190.60	184.35	188.60	1,339,786
23 Apr 26	191.80000 -9.70	198.70	190.00	191.25	1,116,866
22 Apr 26	201.50000 -5.20	205.10	200.00	205.10	458,314
21 Apr 26	206.70000 +0.20	209.40	206.30	206.90	386,785
20 Apr 26	206.50000 -9.20	211.00	206.30	208.00	615,840
17 Apr 26	215.70000 +8.80	217.40	206.50	206.50	1,020,490
16 Apr 26	206.89999 +2.30	209.10	204.10	205.10	584,721
15 Apr 26	204.60001 -0.10	205.70	202.90	205.30	613,164
14 Apr 26	204.70000 +7.65	204.70	197.90	199.10	554,562
13 Apr 26	197.05000 -2.20	197.65	195.00	195.40	431,149
10 Apr 26	199.25000 +1.95	201.80	197.90	198.00	429,148
09 Apr 26	197.30000 -3.40	199.60	195.00	199.35	525,306
08 Apr 26	200.70000 +10.50	204.20	198.80	199.50	1,012,042
07 Apr 26	190.20000 -1.05	195.15	189.85	191.30	587,247
02 Apr 26	191.25000 -2.70	192.55	188.40	192.30	795,406
01 Apr 26	193.95000 -4.45	202.10	186.80	202.00	1,451,051
31 Mar 26	198.39999 +0.70	199.40	197.00	197.45	799,577
30 Mar 26	197.70000 +2.90	198.05	194.15	197.00	485,656
27 Mar 26	194.80000 +0.50	196.15	193.05	196.15	579,340
26 Mar 26	194.30000 -0.35	196.30	192.00	193.75	567,037
25 Mar 26	194.64999 +1.90	196.30	193.45	194.95	542,511
24 Mar 26	192.75000 -0.30	195.10	190.70	193.65	615,584
23 Mar 26	193.05000 -1.70	203.60	191.15	192.00	935,750
20 Mar 26	194.75000 -3.95	201.40	194.50	200.20	1,439,197
19 Mar 26	198.70000 -4.40	201.20	198.00	200.60	814,085
18 Mar 26	203.10001 +0.10	206.30	201.20	204.60	786,702
17 Mar 26	203.00000 -0.90	204.60	200.80	203.50	522,948
16 Mar 26	203.89999 -0.80	206.10	201.60	205.50	551,070
13 Mar 26	204.70000 -6.10	209.70	204.10	209.70	601,040
12 Mar 26	210.80000 +0.80	210.90	207.50	210.80	632,345
11 Mar 26	210.00000 -3.00	211.90	208.10	210.00	453,428
10 Mar 26	213.00000 +4.70	214.80	210.60	212.00	603,451
09 Mar 26	208.30000 -4.50	210.20	205.20	209.20	694,668
06 Mar 26	212.80000 -3.10	218.00	208.50	216.40	684,284
05 Mar 26	215.89999 -3.40	219.10	214.80	218.10	646,178
04 Mar 26	219.30000 +4.90	222.10	214.80	216.90	970,112
03 Mar 26	214.39999 -4.90	220.30	214.40	217.60	1,061,230
02 Mar 26	219.30000 -5.90	222.80	208.00	213.00	1,227,200
27 Feb 26	225.20000 -14.10	238.55	225.20	237.30	2,313,408
26 Feb 26	239.30000 +2.20	239.30	234.30	237.00	543,499
25 Feb 26	237.10001 +2.60	237.20	233.50	234.80	533,309
24 Feb 26	234.50000 -1.50	234.90	231.60	234.00	709,516
23 Feb 26	236.00000 -2.20	240.60	235.40	236.90	516,165
20 Feb 26	238.20000 +5.20	239.50	231.50	233.60	1,040,773
19 Feb 26	233.00000 -3.10	240.70	231.70	236.00	1,022,841
18 Feb 26	236.10001 -7.00	238.90	232.00	237.50	1,194,543
17 Feb 26	243.10001 -2.60	251.10	242.90	248.50	687,369
16 Feb 26	245.70000 -12.60	258.00	245.70	257.20	753,832
13 Feb 26	258.29999 -3.00	264.80	255.80	263.00	853,962
12 Feb 26	261.29999 +10.50	276.00	254.40	276.00	1,363,381
11 Feb 26	250.80000 +0.30	253.70	248.10	250.50	655,047
10 Feb 26	250.50000 -4.30	256.70	250.50	255.80	696,521
09 Feb 26	254.80000 -0.30	256.80	252.20	255.00	460,638
06 Feb 26	255.10001 -3.50	257.50	253.10	256.70	449,515
05 Feb 26	258.60001 -2.00	262.80	256.70	261.10	411,681
04 Feb 26	260.60001 +4.70	261.40	255.20	256.10	434,687
03 Feb 26	255.89999 -0.80	259.30	254.40	257.80	347,219
02 Feb 26	256.70001 -1.20	260.40	256.40	259.40	379,576
30 Jan 26	257.89999 +3.30	260.70	254.10	254.50	607,830
29 Jan 26	254.60001 +1.30	259.50	254.20	257.20	552,472
28 Jan 26	253.30000 -3.70	257.00	251.90	256.00	415,405
27 Jan 26	257.00000 -0.30	257.70	254.50	257.30	393,954
26 Jan 26	257.29999 -7.80	262.50	254.60	260.00	651,656
23 Jan 26	265.10001 -2.90	268.30	265.10	266.00	337,123
22 Jan 26	268.00000 +0.20	271.10	264.70	270.00	440,702
21 Jan 26	267.79999 +0.60	269.70	266.30	266.50	411,560
20 Jan 26	267.20001 +1.00	267.70	262.50	264.30	398,771
19 Jan 26	266.20001 -4.80	269.30	262.80	263.70	475,213
16 Jan 26	271.00000 -11.00	282.90	269.90	282.90	755,575
15 Jan 26	282.00000 +2.60	286.10	279.70	284.80	824,567
14 Jan 26	279.39999 +1.40	286.00	279.30	283.70	829,552
13 Jan 26	278.00000 +2.00	281.40	269.90	273.30	743,601
12 Jan 26	276.00000 -1.90	276.60	273.10	276.00	428,659
09 Jan 26	277.89999 +5.20	279.00	269.30	269.30	833,678
08 Jan 26	272.70001 +0.20	274.30	265.30	268.60	557,449
07 Jan 26	272.50000 -4.70	278.70	272.30	276.70	639,786
06 Jan 26	277.20001 +13.80	278.50	261.70	263.60	812,366
05 Jan 26	263.39999 -2.10	267.20	262.30	267.00	479,058
02 Jan 26	265.50000 -4.40	270.50	264.40	268.50	469,014
31 Dec 25	269.89999 -0.90	270.40	268.50	270.40	148,527
30 Dec 25	270.79999 -0.40	271.20	269.00	269.60	343,908
29 Dec 25	271.20001 +1.10	272.40	269.30	272.00	361,186
24 Dec 25	270.10001 +0.00	274.00	270.10	272.30	68,361
23 Dec 25	270.10001 -2.50	272.60	268.90	272.60	316,036
22 Dec 25	272.60001 -2.20	275.10	271.10	275.00	370,414
19 Dec 25	274.79999 -1.50	277.20	274.30	277.00	1,170,768
18 Dec 25	276.29999 +2.60	279.10	273.00	274.40	544,204
17 Dec 25	273.70001 -4.50	278.40	271.80	277.90	592,269
16 Dec 25	278.20001 -4.30	283.30	276.10	281.50	759,488
15 Dec 25	282.50000 +0.40	286.70	282.30	283.20	563,860
12 Dec 25	282.10001 -2.80	284.60	281.40	284.30	379,699
11 Dec 25	284.89999 -0.10	287.40	282.90	285.80	392,307
10 Dec 25	285.00000 -1.30	287.80	283.50	284.00	510,026
09 Dec 25	286.29999 -16.90	301.30	283.00	300.00	713,361
08 Dec 25	303.20001 +0.60	303.20	300.30	300.90	292,158
05 Dec 25	302.60001 -0.60	309.00	301.90	306.70	380,353
04 Dec 25	303.20001 -5.60	310.20	303.20	308.70	483,679
03 Dec 25	308.79999 +1.40	309.20	305.50	306.80	239,453
02 Dec 25	307.39999 +0.40	309.90	305.90	307.50	287,503
01 Dec 25	307.00000 -1.70	307.80	301.50	305.90	429,960
28 Nov 25	308.70001 -4.40	311.70	308.10	309.60	355,028
27 Nov 25	313.10001 +0.00	317.00	312.30	314.50	213,138
26 Nov 25	313.10001 +4.40	313.40	308.50	310.00	302,306
25 Nov 25	308.70001 +5.00	308.90	303.70	305.40	517,945
24 Nov 25	303.70001 -2.30	311.50	303.70	311.40	1,380,583
21 Nov 25	306.00000 -5.20	309.60	304.30	308.40	678,984
20 Nov 25	311.20001 +2.50	313.20	309.10	312.30	293,028
19 Nov 25	308.70001 -2.70	311.50	308.70	311.40	309,011
18 Nov 25	311.39999 -4.20	314.60	308.40	314.40	397,037
17 Nov 25	315.60001 -3.30	320.70	314.20	319.00	281,910
14 Nov 25	318.89999 -1.00	319.90	315.40	317.40	348,356
13 Nov 25	319.89999 -0.80	323.80	318.20	321.60	361,576
12 Nov 25	320.70001 +5.30	322.60	316.60	317.30	401,630
11 Nov 25	315.39999 +3.60	317.30	311.60	313.80	287,780
10 Nov 25	311.79999 +3.40	313.60	308.60	311.30	310,136
07 Nov 25	308.39999 -4.30	314.30	307.20	314.10	437,076
06 Nov 25	312.70001 -3.60	315.40	311.20	314.30	409,895
05 Nov 25	316.29999 -0.10	318.20	313.40	316.90	288,898
04 Nov 25	316.39999 -0.60	316.40	310.50	315.00	296,100
03 Nov 25	317.00000 -0.30	319.00	315.20	315.90	249,401
31 Oct 25	317.29999 -2.20	320.55	316.80	320.00	315,398
30 Oct 25	319.50000 +1.20	319.80	315.80	317.70	248,981
29 Oct 25	318.29999 +0.80	319.70	315.80	316.10	292,618
28 Oct 25	317.50000 +1.00	319.30	315.90	317.00	247,475
27 Oct 25	316.50000 +3.10	316.80	311.90	312.70	318,833
24 Oct 25	313.39999 +1.30	313.50	310.40	313.30	231,188
23 Oct 25	312.10001 +0.70	313.70	310.40	311.10	264,329
22 Oct 25	311.39999 -5.20	315.60	311.40	315.00	411,290
21 Oct 25	316.60001 +2.70	317.90	313.30	314.00	349,920
20 Oct 25	313.89999 +1.40	315.60	309.70	311.00	443,636
17 Oct 25	312.50000 +35.90	315.20	299.90	304.00	1,146,703
16 Oct 25	276.60001 +6.40	277.70	270.40	271.40	373,659
15 Oct 25	270.20001 -2.00	277.20	268.30	276.90	425,551
14 Oct 25	272.20001 -2.40	273.80	270.30	271.90	293,020
13 Oct 25	274.60001 +1.20	276.60	273.20	275.00	310,343
10 Oct 25	273.39999 -4.60	280.20	273.00	278.60	329,031
09 Oct 25	278.00000 -0.70	279.60	276.90	278.90	359,030
08 Oct 25	278.70001 +2.30	280.40	275.15	275.90	388,958
07 Oct 25	276.39999 +0.30	276.40	272.60	274.80	383,266
06 Oct 25	276.10001 -6.70	283.10	274.40	283.10	490,850
03 Oct 25	282.79999 +2.60	284.50	279.80	283.60	485,483
02 Oct 25	280.20001 +3.30	281.40	276.30	278.00	387,727
01 Oct 25	276.89999 +0.90	278.30	273.00	277.70	395,766
30 Sep 25	276.00000 +1.10	277.60	273.20	274.00	355,761
29 Sep 25	274.89999 +3.20	277.60	273.10	273.90	415,284
26 Sep 25	271.70001 +5.70	273.60	269.50	269.60	336,710
25 Sep 25	266.00000 -3.50	268.00	263.50	266.80	292,954
24 Sep 25	269.50000 -4.90	273.80	266.80	273.20	435,268
23 Sep 25	274.39999 -0.50	275.30	270.50	274.70	322,024
22 Sep 25	274.89999 +1.20	276.10	273.00	276.10	320,294
19 Sep 25	273.70001 -0.80	277.80	273.10	273.90	1,042,693
18 Sep 25	274.50000 +4.30	275.90	270.70	271.40	450,809
17 Sep 25	270.20001 -0.40	275.70	270.20	272.50	354,544
16 Sep 25	270.60001 +4.10	273.30	266.20	266.30	466,501
15 Sep 25	266.50000 +1.80	268.60	265.10	265.10	263,437
12 Sep 25	264.70001 -1.90	266.10	262.00	266.00	327,208
11 Sep 25	266.60001 +1.50	269.20	264.20	264.70	281,382
10 Sep 25	265.10001 +5.10	271.70	262.80	264.30	569,617
09 Sep 25	260.00000 -2.00	263.00	259.30	263.00	330,970
08 Sep 25	262.00000 +2.40	262.90	257.80	259.00	288,723
05 Sep 25	259.60001 -0.60	261.50	257.30	260.30	359,025
04 Sep 25	260.20001 +2.20	260.20	257.30	257.60	267,502
03 Sep 25	258.00000 +0.90	259.10	255.90	257.60	335,009
02 Sep 25	257.10001 -1.60	259.70	254.80	258.40	426,128
01 Sep 25	258.70001 -1.50	261.30	258.20	261.10	346,465
29 Aug 25	260.20001 -3.20	263.80	259.10	263.20	468,613
28 Aug 25	263.39999 -3.10	266.90	261.70	266.50	351,943
27 Aug 25	266.50000 +0.60	268.40	265.30	266.00	411,800
26 Aug 25	265.89999 -3.30	269.80	264.60	265.70	823,866
25 Aug 25	269.20001 -2.80	271.90	269.10	271.50	188,628
22 Aug 25	272.00000 +0.00	273.10	270.40	270.40	255,738
21 Aug 25	272.00000 -3.50	275.20	270.60	274.90	341,957
20 Aug 25	275.50000 +3.70	275.70	270.70	271.10	420,520
19 Aug 25	271.79999 +4.00	273.20	267.50	267.60	292,127
18 Aug 25	267.79999 +0.30	268.60	265.60	267.20	253,966
15 Aug 25	267.50000 +4.40	268.90	264.80	266.00	529,619
14 Aug 25	263.10001 +1.20	264.10	261.20	261.80	327,758
13 Aug 25	261.89999 +8.10	262.80	254.10	254.40	491,656
12 Aug 25	253.80000 +2.10	254.20	251.00	252.80	331,701
11 Aug 25	251.70000 -1.20	254.60	251.70	254.60	274,432
08 Aug 25	252.89999 +0.70	254.80	252.30	253.80	292,156
07 Aug 25	252.20000 +2.90	254.40	248.90	249.30	327,869
06 Aug 25	249.30000 -3.60	253.30	248.30	253.20	347,856
05 Aug 25	252.89999 -3.30	257.20	252.80	256.60	349,052
04 Aug 25	256.20001 +0.90	258.30	254.00	256.10	368,299
01 Aug 25	255.30000 -5.30	260.90	254.40	259.50	608,013
31 Jul 25	260.60001 +2.30	265.40	259.20	260.80	660,870
30 Jul 25	258.29999 -4.90	264.10	258.30	260.20	516,814
29 Jul 25	263.20001 +17.00	265.00	255.80	257.20	904,568
28 Jul 25	246.20000 -3.50	254.60	246.10	253.30	381,844
25 Jul 25	249.70000 +2.50	251.20	246.50	247.00	379,822
24 Jul 25	247.20000 +1.00	249.90	245.80	249.40	358,514
23 Jul 25	246.20000 +3.90	247.50	244.10	246.20	453,252
22 Jul 25	242.30000 -1.20	244.10	241.40	242.00	248,595
21 Jul 25	243.50000 -0.30	244.60	242.30	243.90	272,384
18 Jul 25	243.80000 -0.40	246.90	242.50	245.40	272,641
17 Jul 25	244.20000 +1.30	244.70	242.50	244.10	321,320
16 Jul 25	242.89999 +0.70	247.70	242.10	242.40	423,592
15 Jul 25	242.20000 -1.60	244.90	242.00	243.80	316,264
14 Jul 25	243.80000 +1.40	243.80	238.50	239.60	262,402
11 Jul 25	242.39999 -7.60	249.30	241.80	248.40	531,674
10 Jul 25	250.00000 -2.90	254.90	249.00	252.90	449,466
09 Jul 25	252.89999 +13.50	256.50	246.80	248.00	803,978
08 Jul 25	239.39999 +2.50	240.20	235.90	236.90	392,256
07 Jul 25	236.89999 +3.50	237.20	232.50	234.00	269,896
04 Jul 25	233.39999 -2.20	234.40	232.30	233.70	378,375
03 Jul 25	235.60001 -1.10	237.80	234.20	236.70	332,203
02 Jul 25	236.70000 +1.80	237.90	234.20	237.00	430,902
01 Jul 25	234.89999 +2.00	235.50	231.80	233.80	412,773
30 Jun 25	232.89999 -1.40	235.60	232.80	234.50	591,065
27 Jun 25	234.30000 +3.20	235.00	231.50	232.00	528,591
26 Jun 25	231.10001 -7.00	238.20	230.95	236.60	884,472
25 Jun 25	238.10001 -4.30	243.10	237.70	242.80	450,659
24 Jun 25	242.39999 +1.70	247.00	241.30	246.30	532,979
23 Jun 25	240.70000 -0.10	242.30	239.40	239.50	290,129
20 Jun 25	240.80000 +0.50	243.10	240.00	241.60	2,019,539
19 Jun 25	240.30000 -1.10	241.10	238.20	239.10	373,909
18 Jun 25	241.39999 +0.90	242.40	239.20	239.70	460,754
17 Jun 25	240.50000 -2.30	241.20	239.10	240.00	527,272
16 Jun 25	242.80000 +0.80	244.40	241.50	242.60	612,637
13 Jun 25	242.00000 -4.70	243.70	240.40	241.80	680,251
12 Jun 25	246.70000 -3.30	248.30	244.80	247.80	379,941
11 Jun 25	250.00000 -1.40	252.00	249.30	251.30	474,278
10 Jun 25	251.39999 +2.10	251.70	249.00	249.80	600,099
09 Jun 25	249.30000 +1.00	250.00	247.10	247.50	360,288
06 Jun 25	248.30000 +2.80	249.30	245.40	245.40	299,538
05 Jun 25	245.50000 +1.60	250.20	244.80	245.50	445,273
04 Jun 25	243.89999 -0.80	246.30	242.10	246.30	488,033
03 Jun 25	244.70000 -0.40	246.50	243.10	246.40	482,806
02 Jun 25	245.10001 +0.40	245.60	241.50	243.80	452,194
30 May 25	244.70000 -3.00	250.90	244.10	248.90	1,804,077
29 May 25	247.70000 +0.10	253.30	247.50	251.20	293,293
28 May 25	247.60001 -5.60	253.00	247.50	251.50	628,414
27 May 25	253.20000 -2.00	256.50	252.80	255.20	2,413,615
26 May 25	255.20000 +5.20	256.10	252.90	255.00	406,878
23 May 25	250.00000 -12.60	265.30	246.70	263.70	817,476
22 May 25	262.60001 +2.20	263.70	258.50	258.60	459,680
21 May 25	260.39999 -1.00	261.10	258.90	260.20	423,282
20 May 25	261.39999 +0.90	262.20	259.80	261.70	446,493
19 May 25	260.50000 -0.20	261.50	259.00	260.90	453,853
16 May 25	260.70001 +7.50	264.10	254.40	254.80	808,212
15 May 25	253.20000 +3.30	253.50	248.70	249.50	573,651
14 May 25	249.89999 -4.80	255.20	249.80	254.80	590,134
13 May 25	254.70000 +5.60	254.70	249.10	249.10	830,966
12 May 25	249.10001 +6.80	252.60	245.80	246.00	952,217
09 May 25	242.30000 -1.80	246.50	242.30	245.00	779,629
08 May 25	244.10001 +0.40	246.60	243.05	243.50	542,795
07 May 25	243.70000 -7.00	248.30	243.30	247.40	729,324
06 May 25	250.70000 -6.20	257.20	250.70	256.90	448,597
05 May 25	256.89999 -0.60	258.50	256.00	256.70	182,321
02 May 25	257.50000 +4.80	257.90	254.20	255.30	666,880
30 Apr 25	252.70000 +2.30	254.10	250.60	251.00	820,211
29 Apr 25	250.39999 +0.30	253.20	249.30	251.10	637,136
28 Apr 25	250.10001 -3.20	254.30	249.80	253.50	617,135
25 Apr 25	253.30000 +1.30	255.30	250.90	253.10	534,593
24 Apr 25	252.00000 -5.30	255.80	247.90	255.60	639,097
23 Apr 25	257.29999 +4.10	259.10	254.80	255.00	838,272
22 Apr 25	253.20000 +5.90	253.70	245.80	248.10	505,607
17 Apr 25	247.30000 -2.50	249.30	246.60	248.40	556,740
16 Apr 25	249.80000 -1.40	250.30	246.80	249.30	649,432
15 Apr 25	251.20000 +4.10	251.80	247.30	247.30	527,380
14 Apr 25	247.10001 +5.90	249.20	244.90	246.10	696,308
11 Apr 25	241.20000 -0.80	246.50	239.60	243.50	801,527
10 Apr 25	242.00000 +8.10	257.80	242.00	255.40	1,142,568
09 Apr 25	233.89999 -7.90	238.80	232.00	232.30	973,610
08 Apr 25	241.80000 +8.90	244.40	234.50	237.00	909,731
07 Apr 25	232.89999 -10.50	247.10	225.90	232.20	1,698,535
04 Apr 25	243.39999 -4.90	249.50	239.60	245.80	1,358,990
03 Apr 25	248.30000 -19.30	258.40	244.10	258.20	1,230,016
02 Apr 25	267.60001 +0.20	268.60	264.40	267.00	467,235
01 Apr 25	267.39999 +2.00	269.50	265.80	268.10	400,177
31 Mar 25	265.39999 -1.20	268.00	262.70	265.60	626,311
28 Mar 25	266.60001 -2.70	270.20	264.90	269.60	525,076
27 Mar 25	269.29999 -3.90	272.70	267.90	271.70	583,340
26 Mar 25	273.20001 -4.00	277.80	271.90	277.50	400,744
25 Mar 25	277.20001 +6.70	277.70	271.10	271.30	740,285
24 Mar 25	270.50000 +3.10	270.50	266.20	269.70	616,054
21 Mar 25	267.39999 +1.30	267.40	262.50	264.30	1,372,973
20 Mar 25	266.10001 +0.90	266.10	263.10	265.80	500,446
19 Mar 25	265.20001 +1.70	265.20	261.70	262.70	455,329
18 Mar 25	263.50000 -0.10	265.80	262.00	265.10	615,436
17 Mar 25	263.60001 +2.20	264.30	261.20	262.00	410,518
14 Mar 25	261.39999 -1.20	264.20	260.90	262.90	875,939
13 Mar 25	262.60001 -7.40	269.90	261.50	269.40	814,073
12 Mar 25	270.00000 +4.50	270.40	266.00	267.60	461,956
11 Mar 25	265.50000 -7.80	275.40	264.70	274.40	990,741
10 Mar 25	273.29999 +1.30	276.40	272.40	274.50	720,725
07 Mar 25	272.00000 +0.50	273.00	266.80	269.80	659,777
06 Mar 25	271.50000 -8.70	281.80	266.60	281.80	1,016,499
05 Mar 25	280.20001 -5.20	287.70	279.60	287.50	749,266
04 Mar 25	285.39999 -1.80	288.40	284.20	285.90	618,560
03 Mar 25	287.20001 +0.30	289.50	282.80	286.30	533,511
28 Feb 25	286.89999 -1.50	288.00	284.60	286.10	1,423,291
27 Feb 25	288.39999 +6.00	289.60	280.00	280.20	570,712
26 Feb 25	282.39999 +3.00	282.80	279.00	281.70	674,177
25 Feb 25	279.39999 -8.00	287.70	279.40	286.20	720,718
24 Feb 25	287.39999 -3.50	292.20	287.30	290.50	508,264
21 Feb 25	290.89999 -1.60	294.00	289.80	293.90	802,344
20 Feb 25	292.50000 -1.40	294.30	291.80	292.10	554,818
19 Feb 25	293.89999 -0.70	296.20	292.30	295.10	650,338
18 Feb 25	294.60001 +0.50	296.30	291.00	294.70	544,612
17 Feb 25	294.10001 -0.40	294.80	289.90	294.10	515,380
14 Feb 25	294.50000 -1.30	298.00	291.50	291.60	819,143
13 Feb 25	295.79999 +19.80	295.80	280.00	280.00	1,079,349
12 Feb 25	276.00000 -1.00	278.10	273.40	277.50	693,900
11 Feb 25	277.00000 +4.70	277.80	274.90	275.80	584,593
10 Feb 25	272.29999 +2.40	272.80	269.30	269.30	485,188
07 Feb 25	269.89999 -0.80	271.20	269.00	269.90	600,154
06 Feb 25	270.70001 -0.40	272.80	269.30	272.50	536,645
05 Feb 25	271.10001 +2.40	271.50	267.70	269.60	395,081
04 Feb 25	268.70001 +4.70	269.40	263.40	264.10	503,826
03 Feb 25	264.00000 -1.70	264.90	261.00	261.50	619,514
31 Jan 25	265.70001 +0.60	266.80	264.80	265.40	605,070
30 Jan 25	265.10001 +1.80	265.50	261.10	263.70	612,049
29 Jan 25	263.29999 +3.80	263.70	261.50	262.20	490,106
28 Jan 25	259.50000 +1.90	260.40	257.10	257.10	463,094
27 Jan 25	257.60001 +1.50	257.60	253.10	255.00	585,707
24 Jan 25	256.10001 +1.60	256.30	252.50	255.20	592,595
23 Jan 25	254.50000 +1.00	255.30	252.40	253.90	458,685
22 Jan 25	253.50000 +3.50	257.00	250.80	250.80	899,109
21 Jan 25	250.00000 +4.90	250.00	244.60	245.40	608,894
20 Jan 25	245.10001 +1.00	245.90	244.40	245.00	515,104
17 Jan 25	244.10001 +3.90	244.90	240.40	241.20	622,473
16 Jan 25	240.20000 +3.50	241.30	237.40	237.40	574,169
15 Jan 25	236.70000 +3.20	238.00	232.80	234.10	584,648
14 Jan 25	233.50000 +0.10	236.80	233.50	235.00	516,319
13 Jan 25	233.39999 -1.70	235.20	233.10	234.10	389,077
10 Jan 25	235.10001 -0.50	236.90	233.40	235.60	426,973
09 Jan 25	235.60001 +1.80	236.40	233.10	233.40	328,142
08 Jan 25	233.80000 -1.00	236.30	231.50	235.00	414,519
07 Jan 25	234.80000 +1.80	236.20	231.30	231.30	502,149
06 Jan 25	233.00000 +2.80	233.40	229.30	230.20	516,872
03 Jan 25	230.20000 -4.00	234.00	229.50	233.00	395,127
02 Jan 25	234.20000 -1.40	235.40	230.00	234.30	471,812
31 Dec 24	235.60001 +3.30	235.60	231.10	231.10	163,474
30 Dec 24	232.30000 -2.20	235.20	231.90	233.40	350,296
27 Dec 24	234.50000 +2.60	234.50	230.40	230.70	364,184
24 Dec 24	231.89999 -0.20	233.00	231.80	231.80	133,238
23 Dec 24	232.10001 +0.90	232.80	230.00	230.00	347,337
20 Dec 24	231.20000 -0.70	231.40	228.10	230.30	1,034,320
19 Dec 24	231.89999 -2.60	234.70	230.20	233.00	494,469
18 Dec 24	234.50000 +1.20	235.80	233.10	234.00	450,718
17 Dec 24	233.30000 -0.80	234.60	232.60	232.60	485,083
16 Dec 24	234.10001 +2.90	235.60	230.90	231.40	505,098
13 Dec 24	231.20000 +0.00	233.20	230.10	232.50	505,731
12 Dec 24	231.20000 -0.10	233.40	230.40	231.20	351,387
11 Dec 24	231.30000 +4.70	231.30	226.50	226.90	352,456
10 Dec 24	226.60001 -3.30	230.70	226.60	230.10	359,763
09 Dec 24	229.89999 -0.70	231.40	228.70	231.00	393,186
06 Dec 24	230.60001 +0.80	231.90	228.60	229.30	346,832
05 Dec 24	229.80000 +0.30	231.50	229.50	230.20	311,931
04 Dec 24	229.50000 +1.00	230.40	228.60	229.10	313,177
03 Dec 24	228.50000 -2.30	230.10	226.60	227.60	535,176
02 Dec 24	230.80000 +1.00	232.40	228.00	228.00	374,860
29 Nov 24	229.80000 +1.30	229.90	227.20	227.50	430,240
28 Nov 24	228.50000 -1.80	232.30	228.10	231.60	413,372
27 Nov 24	230.30000 -1.10	231.30	229.00	230.60	325,072
26 Nov 24	231.39999 -3.00	233.80	231.40	232.90	469,286
25 Nov 24	234.39999 -0.90	237.90	232.70	236.50	1,116,965
22 Nov 24	235.30000 +2.90	236.90	231.90	233.30	456,715
21 Nov 24	232.39999 -1.40	234.20	230.70	233.10	559,745
20 Nov 24	233.80000 -0.50	236.30	233.00	235.60	630,049
19 Nov 24	234.30000 +4.70	234.30	228.80	229.60	1,100,846
18 Nov 24	229.60001 +0.60	229.60	227.70	229.00	468,659
15 Nov 24	229.00000 -0.20	230.10	226.70	227.10	494,000
14 Nov 24	229.20000 +3.40	229.70	225.10	225.80	633,432
13 Nov 24	225.80000 -0.50	227.40	223.90	225.40	460,014
12 Nov 24	226.30000 -4.70	229.30	226.00	228.70	514,107
11 Nov 24	231.00000 +3.30	232.20	229.20	229.50	455,453
08 Nov 24	227.70000 -0.30	229.10	226.20	228.10	395,724
07 Nov 24	228.00000 +2.00	228.70	225.40	226.00	654,230
06 Nov 24	226.00000 +2.40	232.00	224.60	226.10	737,268
05 Nov 24	223.60001 +0.00	224.40	221.80	223.80	383,405
04 Nov 24	223.60001 +6.60	226.90	217.60	218.00	1,002,869
01 Nov 24	217.00000 +1.60	217.70	214.90	215.40	388,915
31 Oct 24	215.39999 +1.50	215.40	212.10	212.80	908,683
30 Oct 24	213.89999 -1.90	214.40	211.80	214.10	433,165
29 Oct 24	215.80000 -2.30	219.60	215.80	218.70	668,572
28 Oct 24	218.10001 -1.40	221.00	217.80	219.60	682,894
25 Oct 24	219.50000 -0.10	220.20	218.80	219.50	383,720
24 Oct 24	219.60001 -0.80	221.70	219.60	221.50	460,617
23 Oct 24	220.39999 -1.50	222.10	220.10	220.40	339,438
22 Oct 24	221.89999 +4.30	222.60	217.90	218.40	579,290
21 Oct 24	217.60001 +0.70	217.80	215.90	216.00	522,831
18 Oct 24	216.89999 +1.00	217.20	210.10	212.70	624,397
17 Oct 24	215.89999 +0.40	217.30	214.70	216.10	427,828
16 Oct 24	215.50000 -0.70	217.00	213.90	216.00	367,466
15 Oct 24	216.20000 +0.60	217.90	214.80	217.00	519,248
14 Oct 24	215.60001 +1.70	215.70	213.20	213.50	256,220
11 Oct 24	213.89999 +3.00	214.10	210.40	210.50	279,429
10 Oct 24	210.89999 -2.70	213.70	209.80	213.00	430,563
09 Oct 24	213.60001 +0.50	214.60	212.70	214.10	293,455
08 Oct 24	213.10001 +0.70	214.00	211.70	212.30	382,563
07 Oct 24	212.39999 +2.40	213.50	210.00	212.50	501,679
04 Oct 24	210.00000 +2.10	211.40	207.00	207.30	446,200
03 Oct 24	207.89999 -4.20	211.10	207.40	211.10	315,698
02 Oct 24	212.10001 +0.70	212.30	210.30	211.00	484,802
01 Oct 24	211.39999 -1.20	214.00	210.20	213.30	367,223
30 Sep 24	212.60001 -0.80	217.60	212.50	213.00	510,732
27 Sep 24	213.39999 +4.80	213.40	209.20	209.60	549,162
26 Sep 24	208.60001 +2.60	210.20	203.20	207.80	777,745
25 Sep 24	206.00000 +0.10	207.60	204.60	205.10	326,876
24 Sep 24	205.89999 +2.50	207.00	204.40	206.00	260,317
23 Sep 24	203.39999 +0.00	204.20	202.10	203.00	316,554
20 Sep 24	203.39999 -4.90	208.20	203.40	207.70	1,351,028
19 Sep 24	208.30000 +3.50	208.50	206.00	207.90	394,889
18 Sep 24	204.80000 -0.70	207.40	204.40	205.10	415,003
17 Sep 24	205.50000 -2.60	209.40	205.30	208.30	619,359
16 Sep 24	208.10001 -0.70	209.70	207.70	208.00	355,369
13 Sep 24	208.80000 +0.00	210.10	207.70	209.40	484,636
12 Sep 24	208.80000 -0.50	212.10	207.90	212.10	529,135
11 Sep 24	209.30000 -1.00	210.90	209.00	210.20	453,262
10 Sep 24	210.30000 -1.20	210.50	208.10	210.50	389,811
09 Sep 24	211.50000 +2.70	212.00	209.10	209.20	379,800
06 Sep 24	208.80000 +0.60	211.60	207.60	209.00	555,619
05 Sep 24	208.20000 -5.50	213.50	208.20	213.50	477,732
04 Sep 24	213.70000 -1.80	215.50	212.60	212.60	346,035
03 Sep 24	215.50000 +0.30	219.00	215.30	218.30	290,227
02 Sep 24	215.20000 +1.00	215.50	212.90	213.70	179,683
30 Aug 24	214.20000 -1.20	217.20	214.00	214.00	932,584
29 Aug 24	215.39999 +0.60	216.30	214.40	214.40	233,536
28 Aug 24	214.80000 +1.40	215.70	213.70	214.40	263,161
27 Aug 24	213.39999 -1.00	214.80	213.00	214.70	369,308
26 Aug 24	214.39999 -0.50	216.20	214.20	214.70	193,673
23 Aug 24	214.89999 +0.90	215.30	213.70	214.50	258,321
22 Aug 24	214.00000 +1.20	215.70	212.80	212.90	253,402
21 Aug 24	212.80000 +2.00	213.30	210.60	210.80	226,262
20 Aug 24	210.80000 -0.80	212.20	210.80	211.60	233,144
19 Aug 24	211.60001 -0.60	212.20	210.80	212.10	458,595
16 Aug 24	212.20000 -0.20	213.10	211.50	213.00	373,648
15 Aug 24	212.39999 +2.30	212.50	209.60	210.60	244,507
14 Aug 24	210.10001 +1.50	210.90	209.00	209.30	219,760
13 Aug 24	208.60001 +1.30	208.90	207.50	208.40	240,569
12 Aug 24	207.30000 -1.20	208.70	206.20	208.50	224,565
09 Aug 24	208.50000 +0.10	209.00	207.10	208.90	284,599
08 Aug 24	208.39999 -1.20	209.10	206.40	208.50	301,024
07 Aug 24	209.60001 +2.60	210.50	206.00	207.10	428,469
06 Aug 24	207.00000 -0.50	208.40	205.30	206.60	388,128
05 Aug 24	207.50000 -0.90	208.00	203.20	204.50	649,050
02 Aug 24	208.39999 -2.60	211.50	207.20	210.00	523,528
01 Aug 24	211.00000 -0.70	213.00	210.30	211.00	395,199
31 Jul 24	211.70000 -0.50	214.90	210.80	212.20	695,347
30 Jul 24	212.20000 +4.60	213.30	209.20	209.60	533,530
29 Jul 24	207.60001 +0.50	211.50	205.80	206.10	588,451
26 Jul 24	207.10001 +14.25	209.20	202.90	205.80	707,059
25 Jul 24	192.85001 -2.75	196.20	190.25	195.60	486,432
24 Jul 24	195.60001 -1.45	197.10	194.50	195.80	322,708
23 Jul 24	197.05000 +0.25	199.05	195.90	196.85	249,213
22 Jul 24	196.80000 +3.95	198.40	193.95	194.55	580,003
19 Jul 24	192.85001 +0.15	195.45	192.30	194.55	654,890
18 Jul 24	192.70000 +2.85	204.90	189.00	190.40	1,205,165
17 Jul 24	189.85001 -8.85	194.40	188.25	191.95	679,829
16 Jul 24	198.70000 -0.90	199.25	197.55	198.70	231,801
15 Jul 24	199.60001 -3.80	202.90	199.20	202.60	309,723
12 Jul 24	203.39999 +3.40	203.70	200.40	200.90	372,120
11 Jul 24	200.00000 +3.35	200.90	197.05	197.75	337,436
10 Jul 24	196.64999 -0.55	197.90	195.75	197.60	423,316
09 Jul 24	197.20000 -3.20	200.50	196.25	200.10	571,662
08 Jul 24	200.39999 -1.90	204.10	200.40	202.00	410,238
05 Jul 24	202.30000 -1.50	204.90	200.50	204.70	277,242
04 Jul 24	203.80000 +2.40	204.10	201.80	202.70	269,589
03 Jul 24	201.39999 +1.40	202.60	200.00	200.80	349,886
02 Jul 24	200.00000 -1.80	201.10	199.00	200.00	535,918
01 Jul 24	201.80000 +0.60	204.90	201.10	204.80	401,486
28 Jun 24	201.20000 -1.80	204.00	200.30	204.00	542,156
27 Jun 24	203.00000 -3.40	206.90	202.70	205.80	397,098
26 Jun 24	206.39999 -1.00	208.40	204.50	208.40	386,561
25 Jun 24	207.39999 -1.50	208.60	206.40	207.90	440,006
24 Jun 24	208.89999 +0.00	210.50	207.50	209.00	373,755
21 Jun 24	208.89999 +0.10	210.80	208.80	208.80	944,597
20 Jun 24	208.80000 +4.70	209.70	204.60	205.20	332,128
19 Jun 24	204.10001 -2.70	207.30	203.60	206.80	278,541
18 Jun 24	206.80000 +0.60	207.90	205.90	207.00	305,774
17 Jun 24	206.20000 +5.20	207.40	204.50	206.00	474,410
14 Jun 24	201.00000 -5.30	206.10	200.30	205.90	584,890
13 Jun 24	206.30000 -2.40	208.80	206.00	208.50	318,844
12 Jun 24	208.70000 +2.70	209.40	205.90	207.00	327,848
11 Jun 24	206.00000 -1.80	209.80	205.10	208.10	326,597
10 Jun 24	207.80000 -1.00	207.80	205.30	206.50	419,573
07 Jun 24	208.80000 +1.00	209.50	207.30	208.00	323,494
06 Jun 24	207.80000 -0.40	210.00	206.90	210.00	368,339
05 Jun 24	208.20000 +2.90	210.50	206.30	206.50	358,550
04 Jun 24	205.30000 +0.10	207.20	202.40	204.60	472,139
03 Jun 24	205.20000 -0.10	207.90	205.20	207.20	274,305
31 May 24	205.30000 +0.80	206.80	203.20	205.20	1,201,608
30 May 24	204.50000 +1.30	205.20	203.00	203.00	268,089
29 May 24	203.20000 -3.40	206.20	201.90	205.70	363,554
28 May 24	206.60001 -3.40	210.40	206.00	209.80	256,567
27 May 24	210.00000 +1.80	210.50	208.60	208.70	201,217
24 May 24	208.20000 -1.30	209.30	207.70	208.00	319,452
23 May 24	209.50000 +1.10	209.80	207.80	208.50	287,394
22 May 24	208.39999 -0.90	209.20	207.50	208.50	264,832
21 May 24	209.30000 -0.30	209.40	207.90	209.20	256,589
20 May 24	209.60001 +1.00	210.10	207.90	208.30	193,650
17 May 24	208.60001 +2.20	209.60	205.10	205.40	559,308
16 May 24	206.39999 -1.70	208.90	205.80	208.60	275,498
15 May 24	208.10001 +2.60	208.10	205.70	206.00	340,899
14 May 24	205.50000 -0.20	206.50	204.40	206.30	247,738
13 May 24	205.70000 -0.20	207.40	205.70	206.40	186,471
10 May 24	205.89999 +0.30	206.20	204.50	205.90	367,887
09 May 24	205.60001 +1.60	205.90	202.70	203.30	168,763
08 May 24	204.00000 -0.80	205.60	202.70	204.50	347,795
07 May 24	204.80000 +6.40	204.80	198.75	198.90	531,888
06 May 24	198.39999 -3.60	199.55	195.90	198.40	296,574
03 May 24	202.00000 +0.90	202.80	199.60	201.60	410,134
02 May 24	201.10001 +0.30	201.60	200.10	200.10	326,952
30 Apr 24	200.80000 -0.80	202.50	199.40	202.10	437,844
29 Apr 24	201.60001 -1.70	205.10	201.60	204.00	287,079
26 Apr 24	203.30000 +1.70	203.80	201.20	202.90	333,134
25 Apr 24	201.60001 -3.10	205.30	201.20	204.90	507,048
24 Apr 24	204.70000 -0.10	205.40	204.00	204.60	525,051
23 Apr 24	204.80000 +1.80	204.90	203.00	203.80	454,001
22 Apr 24	203.00000 -0.30	206.60	202.10	205.40	355,916
19 Apr 24	203.30000 -1.40	204.20	194.50	199.00	593,549
18 Apr 24	204.70000 +3.50	205.70	202.00	202.10	427,396
17 Apr 24	201.20000 -2.10	203.00	201.00	202.30	378,542
16 Apr 24	203.30000 -0.50	204.10	200.30	201.30	449,727
15 Apr 24	203.80000 +1.00	206.20	202.60	202.80	341,768
12 Apr 24	202.80000 -0.40	207.20	201.80	204.60	444,869
11 Apr 24	203.20000 +1.80	204.80	201.10	201.40	459,415
10 Apr 24	201.39999 -2.30	204.90	199.75	204.50	494,384
09 Apr 24	203.70000 -3.20	205.80	202.10	204.50	334,782
08 Apr 24	206.89999 +3.60	208.70	203.20	203.40	463,567
05 Apr 24	203.30000 -2.30	203.30	200.60	202.30	597,252
04 Apr 24	205.60001 -4.80	212.40	202.20	210.60	515,420
03 Apr 24	210.39999 +1.90	211.10	207.10	208.60	435,684
02 Apr 24	208.50000 -1.20	211.90	207.70	208.60	435,226
28 Mar 24	209.70000 -1.15	211.25	209.10	210.00	403,928
27 Mar 24	210.85001 +1.10	212.00	210.00	210.00	366,008
26 Mar 24	209.75000 +0.10	210.80	208.55	209.90	326,952
25 Mar 24	209.64999 +0.95	210.85	208.00	209.15	294,811
22 Mar 24	208.70000 -1.95	210.75	208.05	210.15	334,686
21 Mar 24	210.64999 +0.55	211.35	207.85	210.80	323,518
20 Mar 24	210.10001 +0.30	211.55	208.40	209.55	405,383
19 Mar 24	209.80000 +2.70	209.80	206.10	207.80	373,976
18 Mar 24	207.10001 -2.20	209.00	206.05	208.80	374,323
15 Mar 24	209.30000 +1.10	211.20	207.55	207.55	1,060,004
14 Mar 24	208.20000 +2.00	208.70	206.30	206.60	342,366
13 Mar 24	206.20000 +0.80	207.45	205.05	205.35	317,780
12 Mar 24	205.39999 +0.65	206.10	203.00	205.35	326,650
11 Mar 24	204.75000 -0.60	205.55	203.25	204.00	369,027
08 Mar 24	205.35001 +1.90	206.75	203.35	203.35	399,075
07 Mar 24	203.45000 +1.80	205.40	200.20	200.90	495,622
06 Mar 24	201.64999 +0.20	202.35	198.70	200.70	308,177
05 Mar 24	201.45000 +1.93	203.15	199.88	200.00	352,365
04 Mar 24	199.52000 +1.94	199.84	197.58	198.16	287,522
01 Mar 24	197.58000 +1.42	199.04	195.94	196.48	266,147
29 Feb 24	196.16000 -1.04	199.50	195.32	197.50	916,574
28 Feb 24	197.20000 +1.46	198.72	196.34	196.34	328,215
27 Feb 24	195.74001 +1.10	196.14	193.28	194.20	448,852
26 Feb 24	194.64000 +0.32	194.82	193.18	194.40	315,362
23 Feb 24	194.32001 +2.20	195.10	191.88	192.00	527,810
22 Feb 24	192.12000 +2.68	192.26	190.02	191.30	370,490
21 Feb 24	189.44000 +0.92	190.58	187.84	188.30	395,314
20 Feb 24	188.52000 -0.32	189.76	187.06	187.90	322,458
19 Feb 24	188.84000 +1.42	189.16	185.56	186.48	260,354
16 Feb 24	187.42000 -0.70	188.32	184.68	187.86	732,619
15 Feb 24	188.12000 -2.60	193.76	181.48	182.80	874,741
14 Feb 24	190.72000 +2.30	191.00	187.80	187.80	306,083
13 Feb 24	188.42000 -2.58	190.44	187.60	190.24	421,752
12 Feb 24	191.00000 +2.70	192.26	188.50	188.70	383,416
09 Feb 24	188.30000 +1.62	189.34	186.80	186.80	323,112
08 Feb 24	186.67999 +1.30	187.76	184.62	186.02	298,369
07 Feb 24	185.38000 +1.54	186.00	183.56	183.86	413,693
06 Feb 24	183.84000 +2.50	184.10	181.18	182.04	252,901
05 Feb 24	181.34000 +0.62	182.06	180.00	180.00	229,421
02 Feb 24	180.72000 -1.96	184.00	180.72	183.30	274,801
01 Feb 24	182.67999 +0.38	184.40	181.70	182.56	303,204
31 Jan 24	182.30000 -0.70	184.12	182.24	182.48	458,830
30 Jan 24	183.00000 +0.80	184.80	182.34	183.00	389,286
29 Jan 24	182.20000 +2.36	182.42	177.82	179.02	445,238
26 Jan 24	179.84000 +1.50	180.26	178.44	179.42	383,270
25 Jan 24	178.34000 +0.78	178.34	176.68	177.70	277,731
24 Jan 24	177.56000 +0.38	178.58	177.04	177.18	372,158
23 Jan 24	177.17999 -0.94	179.10	176.44	179.00	243,634
22 Jan 24	178.12000 +0.44	179.88	176.74	179.20	288,812
19 Jan 24	177.67999 -0.92	180.36	176.52	180.02	470,712
18 Jan 24	178.60001 +3.16	179.22	175.18	176.08	427,431
17 Jan 24	175.44000 -1.14	175.90	173.38	174.66	430,201
16 Jan 24	176.58000 -0.66	177.78	172.82	173.34	504,999
15 Jan 24	177.24001 -7.46	184.12	176.12	183.82	590,584
12 Jan 24	184.70000 +1.82	186.24	183.64	183.76	353,237
11 Jan 24	182.88000 -1.52	185.86	182.78	185.14	379,376
10 Jan 24	184.39999 +0.54	184.58	182.84	183.26	355,958
09 Jan 24	183.86000 -0.72	185.00	181.96	184.68	372,335
08 Jan 24	184.58000 +3.34	185.46	180.62	181.14	346,752
05 Jan 24	181.24001 +2.46	181.80	177.42	178.20	355,293
04 Jan 24	178.78000 -0.48	181.00	176.56	178.76	289,358
03 Jan 24	179.25999 -2.26	182.12	177.94	181.06	287,504
02 Jan 24	181.52000 -0.08	182.52	179.92	182.00	253,838
29 Dec 23	181.60001 +0.64	182.62	181.20	181.98	180,923
28 Dec 23	180.96001 -0.24	181.58	180.18	181.06	180,341
27 Dec 23	181.20000 -0.54	182.06	180.90	181.40	203,445
22 Dec 23	181.74001 +0.48	182.02	180.62	180.96	215,169
21 Dec 23	181.25999 -0.48	182.04	180.26	180.92	339,451
20 Dec 23	181.74001 -1.44	182.88	181.08	182.88	350,006
19 Dec 23	183.17999 -0.58	184.22	182.12	183.56	345,277
18 Dec 23	183.75999 -1.48	184.58	182.64	184.06	312,512
15 Dec 23	185.24001 +0.16	186.26	184.60	185.40	884,458
14 Dec 23	185.08000 -0.34	188.84	183.78	188.00	439,714
13 Dec 23	185.42000 +1.86	187.20	183.10	183.10	583,330
12 Dec 23	183.56000 +0.34	184.62	183.44	183.54	305,524
11 Dec 23	183.22000 +0.52	184.86	182.40	182.66	473,154
08 Dec 23	182.70000 +1.64	183.90	180.86	180.92	492,912
07 Dec 23	181.06000 +0.60	181.62	180.26	180.54	322,227
06 Dec 23	180.46001 +0.80	180.72	178.98	179.90	371,660
05 Dec 23	179.66000 +1.60	179.80	176.98	176.98	300,144
04 Dec 23	178.06000 -0.06	178.48	176.84	177.52	208,518
01 Dec 23	178.12000 +3.00	178.88	175.36	175.58	401,073
30 Nov 23	175.12000 -2.12	177.28	174.66	177.26	778,973
29 Nov 23	177.24001 +0.66	177.48	175.64	176.88	274,828
28 Nov 23	176.58000 -0.42	176.84	174.82	176.84	316,131
27 Nov 23	177.00000 -1.04	178.88	177.00	178.20	345,862
24 Nov 23	178.03999 +0.30	178.04	177.10	177.64	454,038
23 Nov 23	177.74001 -1.18	179.56	177.74	179.32	307,955
22 Nov 23	178.92000 +1.94	179.32	176.76	177.06	280,624
21 Nov 23	176.98000 +0.40	177.16	175.88	175.94	433,146
20 Nov 23	176.58000 -2.80	179.50	176.22	179.04	415,369
17 Nov 23	179.38000 +1.50	179.76	178.18	178.36	467,853
16 Nov 23	177.88000 -0.30	179.18	176.98	178.00	476,805
15 Nov 23	178.17999 -1.80	181.96	177.40	179.20	591,022
14 Nov 23	179.98000 +3.22	180.42	176.32	177.00	476,096
13 Nov 23	176.75999 +1.86	176.76	174.92	175.46	527,583
10 Nov 23	174.89999 -0.54	175.90	173.38	175.12	340,141
09 Nov 23	175.44000 +1.44	176.14	172.96	174.00	365,462
08 Nov 23	174.00000 +1.10	175.20	172.82	172.98	212,792
07 Nov 23	172.89999 +0.24	173.68	171.70	171.82	249,439
06 Nov 23	172.66000 -1.58	174.96	172.62	174.78	326,625
03 Nov 23	174.24001 -1.34	175.96	174.22	174.84	414,014
02 Nov 23	175.58000 +4.16	176.42	172.52	173.64	520,082
01 Nov 23	171.42000 +0.78	172.14	169.62	170.22	299,469
31 Oct 23	170.64000 +2.36	171.78	169.26	169.56	481,520
30 Oct 23	168.28000 +0.26	170.00	166.80	170.00	337,004
27 Oct 23	168.02000 +2.32	169.46	165.86	169.00	498,266
26 Oct 23	165.70000 -2.88	167.70	164.64	167.30	429,148
25 Oct 23	168.58000 +1.14	169.38	166.50	167.06	368,166
24 Oct 23	167.44000 +1.94	167.96	165.76	166.36	415,027
23 Oct 23	165.50000 +2.44	166.34	162.76	163.90	421,439
20 Oct 23	163.06000 +0.92	163.56	159.96	160.72	557,430
19 Oct 23	162.14000 -1.48	163.74	161.52	162.00	412,311
18 Oct 23	163.62000 -0.82	165.36	163.18	163.48	283,414
17 Oct 23	164.44000 -1.18	165.92	162.44	164.52	208,800
16 Oct 23	165.62000 +1.52	166.52	163.38	164.84	296,442
13 Oct 23	164.10001 -2.34	165.64	163.32	165.36	424,370
12 Oct 23	166.44000 -0.08	168.72	166.44	168.04	440,123
11 Oct 23	166.52000 +0.52	167.38	163.90	165.00	446,704
10 Oct 23	166.00000 +2.70	166.62	164.84	165.96	334,749
09 Oct 23	163.30000 -0.76	164.06	162.14	163.12	338,559
06 Oct 23	164.06000 +1.06	164.92	162.46	163.08	295,304
05 Oct 23	163.00000 -0.12	164.06	162.24	163.12	263,592
04 Oct 23	163.12000 +0.70	164.00	159.68	160.10	349,314
03 Oct 23	162.42000 -1.24	163.82	160.80	162.58	412,878
02 Oct 23	163.66000 -1.50	167.56	161.52	166.74	679,039
29 Sep 23	165.16000 +1.00	166.74	164.02	164.02	462,588
28 Sep 23	164.16000 +1.52	165.06	162.38	162.56	350,750
27 Sep 23	162.64000 -0.58	164.30	161.86	162.58	353,778
26 Sep 23	163.22000 -2.56	165.34	162.54	165.00	428,577
25 Sep 23	165.78000 -2.18	167.60	164.26	167.48	419,174
22 Sep 23	167.96001 -1.46	168.40	165.70	168.00	404,407
21 Sep 23	169.42000 -5.92	174.76	168.64	172.62	532,017
20 Sep 23	175.34000 +3.48	175.84	171.70	171.88	327,107
19 Sep 23	171.86000 -1.56	174.08	171.44	173.00	429,141
18 Sep 23	173.42000 -1.90	175.00	173.34	174.80	477,641
15 Sep 23	175.32001 -0.92	179.60	174.72	177.92	1,181,208
14 Sep 23	176.24001 +2.32	176.72	172.78	174.54	481,919
13 Sep 23	173.92000 +0.12	174.62	172.44	173.00	286,372
12 Sep 23	173.80000 -0.44	175.44	173.80	174.88	211,146
11 Sep 23	174.24001 +0.90	175.32	173.38	173.96	268,289
08 Sep 23	173.34000 -0.02	174.32	169.90	173.68	403,773
07 Sep 23	173.36000 +1.14	174.50	171.16	171.20	387,786
06 Sep 23	172.22000 -1.98	173.74	171.24	172.66	402,098
05 Sep 23	174.20000 -1.12	175.62	173.50	174.50	337,102
04 Sep 23	175.32001 +1.14	177.22	174.96	175.00	194,150
01 Sep 23	174.17999 +0.28	176.16	172.60	173.82	257,630
31 Aug 23	173.89999 -0.84	176.00	173.90	174.94	828,696
30 Aug 23	174.74001 -1.66	176.68	174.00	176.62	318,250
29 Aug 23	176.39999 +0.28	176.86	174.80	176.10	380,032
28 Aug 23	176.12000 +2.08	177.00	173.96	175.30	290,330
25 Aug 23	174.03999 +0.06	175.26	173.06	173.40	372,189
24 Aug 23	173.98000 -0.60	177.36	173.98	176.00	252,504
23 Aug 23	174.58000 -1.98	177.84	174.00	177.06	318,456
22 Aug 23	176.56000 +1.62	179.10	176.24	176.78	290,295
21 Aug 23	174.94000 +1.44	177.40	173.72	173.82	314,699
18 Aug 23	173.50000 -0.30	173.96	171.80	173.62	452,619
17 Aug 23	173.80000 -1.10	175.40	173.28	173.78	354,969
16 Aug 23	174.89999 -0.28	175.44	173.90	174.14	245,383
15 Aug 23	175.17999 -0.96	177.26	174.02	177.14	193,204
14 Aug 23	176.14000 +0.84	176.80	174.92	175.44	205,210
11 Aug 23	175.30000 -2.86	177.64	175.02	177.08	287,294
10 Aug 23	178.16000 +2.64	179.50	175.66	176.18	388,593
09 Aug 23	175.52000 +1.16	177.16	175.08	176.18	271,910
08 Aug 23	174.36000 -1.16	176.18	174.06	174.90	327,353
07 Aug 23	175.52000 +0.68	175.86	173.88	174.00	245,888
04 Aug 23	174.84000 +0.06	174.98	173.16	174.76	326,844
03 Aug 23	174.78000 -1.04	174.92	173.30	173.60	339,444
02 Aug 23	175.82001 -2.76	178.08	174.44	175.80	375,059
01 Aug 23	178.58000 -4.36	182.32	178.46	182.04	344,415
31 Jul 23	182.94000 +2.50	183.82	180.36	180.36	732,486
28 Jul 23	180.44000 +2.42	181.68	176.30	176.54	478,172
27 Jul 23	178.02000 +5.02	178.36	175.00	176.02	595,775
26 Jul 23	173.00000 -4.28	180.10	167.08	180.00	889,501
25 Jul 23	177.28000 +1.28	177.36	174.04	174.82	327,993
24 Jul 23	176.00000 -2.50	177.68	174.36	176.56	486,499
21 Jul 23	178.50000 +1.94	178.50	175.96	176.10	331,499
20 Jul 23	176.56000 +1.68	176.98	172.40	173.88	362,937
19 Jul 23	174.88000 -0.68	177.76	174.60	176.60	356,533
18 Jul 23	175.56000 +0.48	175.80	173.72	174.92	327,362
17 Jul 23	175.08000 -1.02	176.18	174.50	176.06	243,005
14 Jul 23	176.10001 +1.04	177.80	175.30	175.76	289,193
13 Jul 23	175.06000 +0.20	176.58	174.06	175.76	413,308
12 Jul 23	174.86000 +3.34	175.00	171.08	172.50	425,625
11 Jul 23	171.52000 +0.52	172.12	170.88	171.80	218,675
10 Jul 23	171.00000 +0.02	172.48	169.98	170.16	315,091
07 Jul 23	170.98000 +1.86	171.34	168.38	168.86	542,663
06 Jul 23	169.12000 -4.40	172.74	168.30	172.74	616,970
05 Jul 23	173.52000 +2.78	174.14	170.98	171.10	583,034
04 Jul 23	170.74001 +0.24	171.60	169.84	170.30	169,486
03 Jul 23	170.50000 -2.10	172.12	169.98	172.08	269,949
30 Jun 23	172.60001 +3.90	173.08	169.16	169.56	714,414
29 Jun 23	168.70000 -5.24	174.66	167.92	173.32	486,371
28 Jun 23	173.94000 +3.76	174.86	170.76	170.78	521,410
27 Jun 23	170.17999 +2.42	170.78	168.16	169.14	704,805
26 Jun 23	167.75999 +0.20	168.68	166.36	168.30	374,204
23 Jun 23	167.56000 -1.06	169.50	166.66	168.70	336,998
22 Jun 23	168.62000 +0.72	169.06	165.62	166.92	469,117
21 Jun 23	167.89999 -0.54	169.94	167.10	168.04	395,018
20 Jun 23	168.44000 -1.90	170.58	168.10	170.00	377,647
19 Jun 23	170.34000 -2.54	171.50	169.64	171.50	573,194
16 Jun 23	172.88000 +6.40	172.88	166.48	167.00	2,359,148
15 Jun 23	166.48000 -0.92	167.52	165.56	166.72	419,004
14 Jun 23	167.39999 -0.10	168.46	165.56	166.86	390,891
13 Jun 23	167.50000 +1.70	167.58	165.72	167.10	447,144
12 Jun 23	165.80000 -2.02	169.80	165.08	169.74	455,836
09 Jun 23	167.82001 -0.54	168.72	165.98	168.32	293,265
08 Jun 23	168.36000 +0.58	169.18	165.80	166.80	329,162
07 Jun 23	167.78000 +0.02	168.34	166.84	167.14	375,993
06 Jun 23	167.75999 +0.54	168.12	166.80	167.04	375,971
05 Jun 23	167.22000 -4.10	171.28	167.06	171.04	410,760
02 Jun 23	171.32001 +4.72	171.70	166.50	167.06	588,839
01 Jun 23	166.60001 -1.84	170.96	165.42	170.40	603,830
31 May 23	168.44000 -6.54	174.18	167.72	174.18	3,689,327
30 May 23	174.98000 -0.38	177.28	174.30	176.32	372,262
29 May 23	175.36000 -1.56	177.18	174.88	176.46	292,704
26 May 23	176.92000 +2.52	177.54	173.38	174.06	484,624
25 May 23	174.39999 -0.64	175.46	172.88	174.52	333,326
24 May 23	175.03999 -2.12	175.58	173.40	175.28	465,425
23 May 23	177.16000 -3.06	179.98	176.92	179.94	393,573
22 May 23	180.22000 -3.20	180.86	178.74	180.32	403,473
19 May 23	183.42000 -2.96	187.18	183.42	186.46	552,196
18 May 23	186.38000 +0.22	188.40	185.68	187.00	243,040
17 May 23	186.16000 -0.40	186.82	185.18	185.66	468,239
16 May 23	186.56000 +1.80	186.82	184.50	184.90	329,694
15 May 23	184.75999 -1.38	187.20	184.44	186.54	268,658
12 May 23	186.14000 +0.44	187.60	185.30	185.60	341,774
11 May 23	185.70000 +1.52	186.76	184.64	184.80	317,504
10 May 23	184.17999 +1.10	184.70	183.10	183.12	336,110
09 May 23	183.08000 -1.34	184.56	181.90	184.12	336,956
08 May 23	184.42000 +0.56	185.00	183.74	184.12	194,202
05 May 23	183.86000 +1.04	184.26	181.70	183.90	288,836
04 May 23	182.82001 +0.04	183.58	181.40	182.32	277,544
03 May 23	182.78000 +2.54	183.62	180.88	180.90	326,287
02 May 23	180.24001 +0.84	181.02	179.60	179.84	622,886
28 Apr 23	179.39999 -0.78	180.26	176.76	179.44	740,457
27 Apr 23	180.17999 -2.46	182.74	179.46	182.74	667,681
26 Apr 23	182.64000 -2.20	184.90	182.46	183.30	430,695
25 Apr 23	184.84000 +0.06	185.70	183.56	183.72	438,830
24 Apr 23	184.78000 -1.74	186.18	184.16	185.54	538,412
21 Apr 23	186.52000 +11.00	188.28	182.80	186.30	1,180,634
20 Apr 23	175.52000 -0.10	176.06	174.32	174.60	453,718
19 Apr 23	175.62000 +2.56	175.82	172.48	172.50	493,478
18 Apr 23	173.06000 +1.16	174.36	171.64	171.90	428,452
17 Apr 23	171.89999 -3.68	174.62	171.90	173.58	567,768
14 Apr 23	175.58000 +0.88	176.32	174.66	174.76	538,125
13 Apr 23	174.70000 +3.82	175.26	171.90	172.00	593,099
12 Apr 23	170.88000 +1.76	173.56	169.24	169.40	486,828
11 Apr 23	169.12000 +1.54	169.44	167.82	168.50	419,429
06 Apr 23	167.58000 +0.68	168.62	166.70	167.24	395,298
05 Apr 23	166.89999 +3.40	167.78	163.88	164.02	522,754
04 Apr 23	163.50000 +0.24	165.22	163.46	164.10	391,068
03 Apr 23	163.25999 -2.74	165.78	163.26	165.28	337,133
31 Mar 23	166.00000 +2.15	166.75	164.35	164.95	639,762
30 Mar 23	163.85001 +3.60	164.90	161.15	161.20	551,975
29 Mar 23	160.25000 +1.65	160.30	158.95	159.00	395,621
28 Mar 23	158.60001 -4.00	164.10	157.65	163.40	489,654
27 Mar 23	162.60001 +0.50	164.15	162.45	163.60	336,726
24 Mar 23	162.10001 -0.70	162.40	160.30	162.05	449,139
23 Mar 23	162.80000 -0.50	163.10	161.40	162.00	395,865
22 Mar 23	163.30000 +0.30	163.95	162.40	162.65	359,983
21 Mar 23	163.00000 +0.65	164.30	162.60	164.30	420,733
20 Mar 23	162.35001 +2.60	163.90	159.15	159.55	579,400
17 Mar 23	159.75000 -1.25	162.30	158.60	161.45	1,056,744
16 Mar 23	161.00000 +3.55	162.15	157.40	159.65	710,679
15 Mar 23	157.45000 -1.50	159.75	155.15	159.75	624,771
14 Mar 23	158.95000 +1.35	159.85	156.20	157.80	396,057
13 Mar 23	157.60001 -2.00	159.95	156.55	159.90	694,187
10 Mar 23	159.60001 -2.25	162.60	158.45	160.10	606,848
09 Mar 23	161.85001 +1.20	162.70	160.05	160.85	408,858
08 Mar 23	160.64999 -2.90	161.85	158.45	159.95	700,116
07 Mar 23	163.55000 -1.90	167.10	163.55	165.35	508,555
06 Mar 23	165.45000 +1.70	165.80	164.35	164.55	409,830
03 Mar 23	163.75000 +0.90	164.60	163.45	163.70	434,726
02 Mar 23	162.85001 -0.50	163.25	161.60	162.50	491,834
01 Mar 23	163.35001 -1.05	165.35	163.00	164.75	451,259
28 Feb 23	164.39999 -0.45	165.90	163.60	164.10	832,037
27 Feb 23	164.85001 +0.10	166.60	164.65	165.20	406,464
24 Feb 23	164.75000 -2.40	168.50	164.75	167.20	1,089,866
23 Feb 23	167.14999 -7.40	171.25	167.00	170.00	745,781
22 Feb 23	174.55000 -1.20	175.75	172.65	174.95	361,831
21 Feb 23	175.75000 +0.40	176.60	173.10	173.85	434,603
20 Feb 23	175.35001 +0.75	176.20	174.45	175.45	247,919
17 Feb 23	174.60001 -0.95	174.60	170.85	173.70	701,724
16 Feb 23	175.55000 +1.75	176.60	174.00	175.00	358,619
15 Feb 23	173.80000 +2.40	174.00	170.90	171.45	372,763
14 Feb 23	171.39999 -0.70	173.30	170.95	171.90	360,584
13 Feb 23	172.10001 +3.40	172.50	168.60	168.60	301,998
10 Feb 23	168.70000 -3.40	171.35	167.60	170.60	510,173
09 Feb 23	172.10001 -2.10	175.50	172.10	174.15	392,842
08 Feb 23	174.20000 +1.05	177.50	174.00	176.00	447,709
07 Feb 23	173.14999 -1.85	174.95	172.30	174.50	416,777
06 Feb 23	175.00000 -3.65	177.25	174.30	176.05	390,948
03 Feb 23	178.64999 +7.90	178.75	172.60	173.05	774,866
02 Feb 23	170.75000 +2.50	171.25	166.95	168.85	587,279
01 Feb 23	168.25000 +0.35	169.00	167.95	168.05	420,030
31 Jan 23	167.89999 +1.50	168.90	166.65	167.10	521,943
30 Jan 23	166.39999 +0.25	167.80	164.60	165.35	429,043
27 Jan 23	166.14999 -1.75	168.10	164.35	167.90	753,782
26 Jan 23	167.89999 -3.35	172.50	167.90	172.10	569,589
25 Jan 23	171.25000 +0.30	171.55	168.95	170.75	324,551
24 Jan 23	170.95000 -3.15	174.55	168.80	173.95	519,351
23 Jan 23	174.10001 -0.35	175.75	173.70	174.55	372,485
20 Jan 23	174.45000 +3.50	175.15	171.35	172.25	506,385
19 Jan 23	170.95000 -4.70	175.85	170.90	175.80	641,572
18 Jan 23	175.64999 -1.10	178.15	175.55	176.50	412,179
17 Jan 23	176.75000 +3.00	177.65	173.35	173.50	360,637
16 Jan 23	173.75000 -0.10	174.90	173.00	174.75	302,898
13 Jan 23	173.85001 +3.40	174.70	169.90	170.50	612,392
12 Jan 23	170.45000 -2.70	173.90	170.20	173.70	647,298
11 Jan 23	173.14999 +0.50	174.70	172.85	174.05	624,282
10 Jan 23	172.64999 -3.20	173.95	170.15	173.55	554,829
09 Jan 23	175.85001 -0.25	177.30	174.00	177.15	524,629
06 Jan 23	176.10001 +2.15	176.10	172.80	173.30	333,874
05 Jan 23	173.95000 +0.65	175.05	172.40	172.55	405,116
04 Jan 23	173.30000 +3.20	174.35	170.95	170.95	568,004
03 Jan 23	170.10001 -0.85	173.10	169.20	169.95	458,313
02 Jan 23	170.95000 +1.75	171.50	169.50	171.00	257,162
30 Dec 22	169.20000 -2.75	170.80	168.50	170.20	285,080
29 Dec 22	171.95000 +2.20	172.05	168.45	169.00	244,442
28 Dec 22	169.75000 -1.90	173.35	169.60	172.65	329,532
27 Dec 22	171.64999 +1.60	171.95	170.40	171.55	212,186
23 Dec 22	170.05000 -1.60	171.95	169.30	171.65	271,469
22 Dec 22	171.64999 -0.85	173.80	169.90	172.20	356,260
21 Dec 22	172.50000 +2.05	173.15	170.80	171.60	477,776
20 Dec 22	170.45000 -1.30	171.15	168.70	170.15	427,632
19 Dec 22	171.75000 +0.80	174.40	170.95	171.10	400,939
16 Dec 22	170.95000 -4.00	175.10	170.00	174.05	1,319,263
15 Dec 22	174.95000 -8.95	182.70	173.55	182.60	1,027,973
14 Dec 22	183.89999 +0.20	184.30	182.55	183.40	591,847
13 Dec 22	183.70000 +2.05	184.70	180.20	182.00	659,736
12 Dec 22	181.64999 +1.90	182.70	178.60	179.00	423,582
09 Dec 22	179.75000 +1.35	179.75	177.70	178.70	426,971
08 Dec 22	178.39999 +0.20	179.60	177.85	178.85	269,334
07 Dec 22	178.20000 -0.10	178.65	176.85	177.10	492,368
06 Dec 22	178.30000 +1.45	178.55	176.25	177.10	546,708
05 Dec 22	176.85001 -3.70	180.25	176.85	180.00	412,782
02 Dec 22	180.55000 +2.55	181.50	177.90	178.00	505,050
01 Dec 22	178.00000 +0.70	179.50	176.30	179.10	547,614
30 Nov 22	177.30000 +1.80	178.55	176.45	177.30	837,275
29 Nov 22	175.50000 -0.35	177.10	175.15	176.90	359,884
28 Nov 22	175.85001 +0.65	176.95	173.75	175.00	507,677
25 Nov 22	175.20000 +0.45	176.25	173.85	173.85	328,223
24 Nov 22	174.75000 -0.40	175.60	173.65	174.60	266,352
23 Nov 22	175.14999 +1.50	175.70	172.90	174.25	328,268
22 Nov 22	173.64999 -1.20	174.95	172.75	173.60	341,241
21 Nov 22	174.85001 +1.50	174.85	171.85	172.45	417,999
18 Nov 22	173.35001 +4.00	173.75	168.95	170.65	652,711
17 Nov 22	169.35001 -1.90	172.50	167.25	171.85	380,820
16 Nov 22	171.25000 +0.30	172.90	170.50	171.50	495,778
15 Nov 22	170.95000 +0.70	172.25	170.45	171.00	422,430
14 Nov 22	170.25000 -0.65	171.60	170.05	171.55	491,688
11 Nov 22	170.89999 -1.35	174.85	169.50	173.00	605,726
10 Nov 22	172.25000 +6.50	173.00	165.00	165.30	702,130
09 Nov 22	165.75000 +0.25	166.35	164.05	164.10	327,684
08 Nov 22	165.50000 +0.30	165.50	163.75	164.85	288,688
07 Nov 22	165.20000 +3.40	166.20	160.90	161.80	404,040
04 Nov 22	161.80000 +3.25	163.15	158.80	158.80	542,597
03 Nov 22	158.55000 -0.65	159.15	156.50	157.65	328,828
02 Nov 22	159.20000 -2.10	163.00	158.05	162.00	510,866
01 Nov 22	161.30000 +0.95	163.30	160.25	162.05	268,103
31 Oct 22	160.35001 -1.10	162.25	159.05	162.20	354,215
28 Oct 22	161.45000 -1.05	161.75	159.90	161.25	410,180
27 Oct 22	162.50000 -3.55	165.70	162.45	165.20	507,607
26 Oct 22	166.05000 +1.05	166.95	164.00	164.85	537,007
25 Oct 22	165.00000 +4.95	165.00	159.80	160.20	563,922
24 Oct 22	160.05000 +6.60	160.40	153.90	155.00	538,499
21 Oct 22	153.45000 -5.50	157.75	151.90	157.15	695,180
20 Oct 22	158.95000 +1.80	158.95	156.55	157.00	462,190
19 Oct 22	157.14999 -1.20	160.10	156.45	159.20	426,523
18 Oct 22	158.35001 +1.25	160.45	157.75	159.70	384,658
17 Oct 22	157.10001 +1.75	159.30	152.95	155.30	491,184
14 Oct 22	155.35001 +4.80	158.60	151.35	152.80	648,297
13 Oct 22	150.55000 +0.60	152.05	144.35	148.50	649,190
12 Oct 22	149.95000 -0.40	152.10	149.00	150.00	672,641
11 Oct 22	150.35001 +0.55	152.40	148.35	148.95	561,523
10 Oct 22	149.80000 +0.40	150.40	147.30	148.90	556,569
07 Oct 22	149.39999 -2.85	153.15	149.05	151.45	624,947
06 Oct 22	152.25000 -2.05	156.00	150.85	155.25	573,816
05 Oct 22	154.30000 +2.15	155.70	150.95	151.80	772,795
04 Oct 22	152.14999 +9.90	152.60	143.55	144.65	960,920
03 Oct 22	142.25000 +1.90	142.25	137.70	139.00	643,382
30 Sep 22	140.35001 -0.65	141.95	139.20	141.40	1,284,764
29 Sep 22	141.00000 -1.70	142.00	139.70	142.00	493,215
28 Sep 22	142.70000 +2.05	143.10	138.00	138.15	525,362
27 Sep 22	140.64999 +0.75	143.75	140.00	141.40	483,735
26 Sep 22	139.89999 +1.25	141.75	137.70	137.70	410,196
23 Sep 22	138.64999 -0.15	140.15	137.00	139.35	650,245
22 Sep 22	138.80000 -6.05	142.75	138.80	141.40	506,828
21 Sep 22	144.85001 +0.95	144.85	141.70	142.35	409,125
20 Sep 22	143.89999 -1.00	147.15	142.85	145.70	424,064
19 Sep 22	144.89999 -0.10	146.00	142.35	144.25	348,770
16 Sep 22	145.00000 -4.10	148.00	145.00	147.60	1,461,553
15 Sep 22	149.10001 -3.80	153.75	148.75	153.70	498,078
14 Sep 22	152.89999 -0.15	154.30	151.35	152.30	371,316
13 Sep 22	153.05000 -4.05	159.50	152.65	157.65	537,495
12 Sep 22	157.10001 +4.00	158.35	154.05	154.85	531,521
09 Sep 22	153.10001 +2.75	153.75	150.40	150.70	328,327
08 Sep 22	150.35001 +0.75	151.05	147.20	150.85	461,853
07 Sep 22	149.60001 +0.80	150.15	147.15	147.75	301,174
06 Sep 22	148.80000 +0.40	150.05	147.20	148.20	275,649
05 Sep 22	148.39999 -1.65	148.55	145.25	146.15	363,992
02 Sep 22	150.05000 +2.75	150.55	147.05	148.60	362,649
01 Sep 22	147.30000 -1.95	148.15	145.65	147.75	416,345
31 Aug 22	149.25000 -1.75	153.15	149.05	151.75	619,385
30 Aug 22	151.00000 +0.55	153.30	149.85	150.90	301,433
29 Aug 22	150.45000 -1.45	150.90	148.35	150.00	257,280
26 Aug 22	151.89999 -5.25	158.70	150.65	158.25	483,434
25 Aug 22	157.14999 -0.60	160.60	155.30	159.85	455,489
24 Aug 22	157.75000 +2.70	158.30	153.60	153.95	398,137
23 Aug 22	155.05000 -1.45	156.55	154.25	155.10	371,962
22 Aug 22	156.50000 -5.20	160.70	155.70	160.20	406,219
19 Aug 22	161.70000 -0.85	163.80	160.65	161.40	528,107
18 Aug 22	162.55000 +0.25	163.20	161.10	161.85	329,727
17 Aug 22	162.30000 -0.20	164.10	161.55	162.60	391,939
16 Aug 22	162.50000 -2.65	165.05	160.90	164.50	447,436
15 Aug 22	165.14999 +2.25	165.95	163.45	163.45	329,303
12 Aug 22	162.89999 -0.25	163.30	161.90	163.00	393,937
11 Aug 22	163.14999 +1.85	163.85	161.60	161.60	311,058
10 Aug 22	161.30000 +1.40	162.10	157.70	159.10	405,518
09 Aug 22	159.89999 -2.00	162.80	159.10	161.75	372,593
08 Aug 22	161.89999 +1.75	163.20	160.70	160.85	268,975
05 Aug 22	160.14999 -0.25	161.60	159.40	160.00	439,580
04 Aug 22	160.39999 +2.00	161.70	158.30	158.30	328,617
03 Aug 22	158.39999 +2.90	158.90	154.55	154.60	326,665
02 Aug 22	155.50000 -1.90	157.15	154.20	157.05	335,327
01 Aug 22	157.39999 +4.95	158.90	152.15	154.15	545,194
29 Jul 22	152.45000 -3.00	157.60	147.50	157.20	824,043
28 Jul 22	155.45000 +2.75	155.45	152.10	154.15	429,619
27 Jul 22	152.70000 +2.00	153.70	150.05	150.85	280,257
26 Jul 22	150.70000 -3.25	153.75	149.65	153.50	429,626
25 Jul 22	153.95000 -0.95	155.10	152.85	154.65	334,393
22 Jul 22	154.89999 -0.10	155.90	152.75	153.90	490,960
21 Jul 22	155.00000 +1.45	156.15	151.60	152.65	523,934
20 Jul 22	153.55000 +0.10	155.05	152.10	154.95	434,216
19 Jul 22	153.45000 +4.00	154.10	147.15	148.50	400,253
18 Jul 22	149.45000 -1.70	153.65	149.05	151.70	448,866
15 Jul 22	151.14999 +5.15	151.35	145.40	147.35	474,008
14 Jul 22	146.00000 -1.05	147.05	144.10	146.25	425,059
13 Jul 22	147.05000 +0.60	148.20	144.25	146.10	447,188
12 Jul 22	146.45000 +0.85	146.90	142.80	143.60	472,027
11 Jul 22	145.60001 +1.95	145.90	140.00	140.60	422,940
08 Jul 22	143.64999 +0.90	144.10	141.30	143.75	296,107
07 Jul 22	142.75000 -0.50	145.80	141.80	144.75	527,980
06 Jul 22	143.25000 +3.75	144.55	141.15	141.20	406,881
05 Jul 22	139.50000 -0.30	141.90	137.10	140.45	687,185
04 Jul 22	139.80000 -4.05	145.00	139.70	145.00	409,858
01 Jul 22	143.85001 +0.95	145.55	140.20	141.05	442,138
30 Jun 22	142.89999 +0.05	142.90	139.55	140.10	533,864
29 Jun 22	142.85001 -1.45	143.45	139.20	142.35	448,437
28 Jun 22	144.30000 +1.00	145.70	142.90	144.90	368,958
27 Jun 22	143.30000 -3.25	148.80	142.70	146.60	661,327
24 Jun 22	146.55000 +5.00	147.60	142.10	142.45	645,761
23 Jun 22	141.55000 +1.90	142.25	136.95	137.10	474,379
22 Jun 22	139.64999 -1.25	141.15	136.20	138.30	667,645
21 Jun 22	140.89999 +0.30	144.15	140.25	141.00	406,309
20 Jun 22	140.60001 +1.35	141.10	139.25	139.90	401,843
17 Jun 22	139.25000 +5.10	140.55	135.20	136.60	1,283,761
16 Jun 22	134.14999 -1.70	135.70	132.80	135.45	410,165
15 Jun 22	135.85001 +1.35	136.85	134.20	136.45	520,901
14 Jun 22	134.50000 -2.15	137.85	132.70	137.45	688,943
13 Jun 22	136.64999 -5.35	139.95	135.90	139.50	602,170
10 Jun 22	142.00000 -3.75	144.60	141.05	144.10	615,211
09 Jun 22	145.75000 -3.30	148.20	143.40	148.15	439,212
08 Jun 22	149.05000 -1.65	151.30	147.70	151.05	441,291
07 Jun 22	150.70000 -1.10	151.80	149.45	151.05	327,165
06 Jun 22	151.80000 -0.60	154.05	151.80	153.00	420,058
03 Jun 22	152.39999 +0.40	154.50	151.80	152.35	360,133
02 Jun 22	152.00000 +3.70	152.65	149.00	149.15	384,475
01 Jun 22	148.30000 -1.75	152.00	148.15	151.20	435,321
31 May 22	150.05000 -2.15	152.75	149.30	152.75	1,074,487
30 May 22	152.20000 -0.50	152.60	150.95	151.50	515,769
27 May 22	152.70000 +4.25	153.35	149.15	150.00	521,767
26 May 22	148.45000 +1.25	149.20	146.40	146.65	405,485
25 May 22	147.20000 +0.90	147.85	144.10	147.25	405,552
24 May 22	146.30000 -2.65	148.30	145.40	146.75	467,007
23 May 22	148.95000 +2.35	149.00	145.60	147.90	545,556
20 May 22	146.60001 +0.95	148.25	145.00	145.95	692,698
19 May 22	145.64999 -0.90	146.20	141.30	144.25	646,355
18 May 22	146.55000 -4.25	151.60	145.20	150.30	646,329
17 May 22	150.80000 +1.50	152.30	148.45	150.00	340,786
16 May 22	149.30000 -0.30	149.85	147.85	148.10	505,809
13 May 22	149.60001 +4.55	149.95	145.75	146.85	530,927
12 May 22	145.05000 -1.75	146.35	140.15	142.35	739,178
11 May 22	146.80000 +2.70	148.20	143.65	144.45	784,273
10 May 22	144.10001 -7.75	154.20	144.10	153.50	926,571
09 May 22	151.85001 -3.20	156.20	151.65	153.70	493,925
06 May 22	155.05000 -3.55	157.60	153.60	157.05	674,110
05 May 22	158.60001 -0.40	164.50	157.60	162.55	593,936
04 May 22	159.00000 -1.80	161.65	159.00	160.65	348,261
03 May 22	160.80000 -0.65	163.30	159.65	162.00	425,760
02 May 22	161.45000 -2.35	162.90	158.90	161.35	385,285
29 Apr 22	163.80000 +1.70	165.40	162.65	163.15	527,078
28 Apr 22	162.10001 +2.15	164.35	159.85	162.15	422,118
27 Apr 22	159.95000 -0.45	161.90	158.30	160.40	499,887
26 Apr 22	160.39999 -3.50	166.35	160.40	166.35	544,376
25 Apr 22	163.89999 -3.30	166.05	162.05	162.75	593,875
22 Apr 22	167.20000 -4.50	169.40	165.00	165.00	676,318
21 Apr 22	171.70000 +2.05	175.15	168.35	168.75	534,118
20 Apr 22	169.64999 +4.40	171.30	165.15	165.30	542,230
19 Apr 22	165.25000 -2.00	166.00	162.10	164.80	506,009
14 Apr 22	167.25000 +5.30	168.20	161.90	162.15	630,287
13 Apr 22	161.95000 +0.60	161.95	158.10	161.10	459,222
12 Apr 22	161.35001 -1.90	163.25	158.60	160.40	527,259
11 Apr 22	163.25000 -1.50	165.20	161.75	164.05	371,642
08 Apr 22	164.75000 +1.85	165.90	162.50	164.85	453,297
07 Apr 22	162.89999 -0.40	166.10	162.55	163.55	613,796
06 Apr 22	163.30000 -6.50	170.20	161.65	169.65	715,641
05 Apr 22	169.80000 -0.50	172.45	168.45	169.30	514,702
04 Apr 22	170.30000 +4.60	170.50	164.85	165.80	493,860
01 Apr 22	165.70000 -0.60	167.10	164.50	166.50	355,198
31 Mar 22	166.30000 -4.58	172.20	166.30	171.56	727,025
30 Mar 22	170.88000 -0.82	172.30	169.50	171.98	441,136
29 Mar 22	171.70000 +7.88	172.72	165.26	166.52	797,903
28 Mar 22	163.82001 -0.06	166.10	163.06	164.92	467,929
25 Mar 22	163.88000 -3.48	169.70	163.72	167.02	547,181
24 Mar 22	167.36000 -0.52	171.20	167.36	167.74	648,426
23 Mar 22	167.88000 -1.02	171.20	167.02	169.82	649,040
22 Mar 22	168.89999 +3.14	169.20	165.50	165.50	642,475
21 Mar 22	165.75999 +0.48	169.00	165.56	167.02	527,443
18 Mar 22	165.28000 +0.50	166.56	162.94	164.78	1,381,055
17 Mar 22	164.78000 +2.04	165.42	162.38	164.02	729,808
16 Mar 22	162.74001 +6.86	165.96	158.96	160.64	916,756
15 Mar 22	155.88000 -2.60	158.46	153.72	158.00	828,906
14 Mar 22	158.48000 +6.34	162.00	152.34	154.04	1,053,788
11 Mar 22	152.14000 +4.26	162.22	148.96	151.60	1,065,313
10 Mar 22	147.88000 -7.84	153.88	147.40	151.10	918,039
09 Mar 22	155.72000 +12.50	155.72	148.22	148.66	1,336,518
08 Mar 22	143.22000 +1.74	147.68	139.02	139.46	1,182,859
07 Mar 22	141.48000 -1.22	145.12	133.60	135.80	1,186,642
04 Mar 22	142.70000 -5.10	147.32	142.66	146.50	867,147
03 Mar 22	147.80000 -2.60	151.36	146.92	150.40	546,875
02 Mar 22	150.39999 +0.70	151.64	144.60	147.90	1,001,253
01 Mar 22	149.70000 -7.02	156.72	149.70	154.52	834,965
28 Feb 22	156.72000 -3.08	157.38	153.10	156.40	1,181,697
25 Feb 22	159.80000 +2.04	159.80	155.90	158.88	862,110
24 Feb 22	157.75999 -4.86	159.38	152.72	154.16	1,027,277
23 Feb 22	162.62000 +0.38	165.94	161.64	162.50	433,322
22 Feb 22	162.24001 -1.82	164.00	159.84	160.34	648,562
21 Feb 22	164.06000 -2.92	168.86	162.60	168.24	407,331
18 Feb 22	166.98000 +0.74	169.76	165.46	167.10	632,731
17 Feb 22	166.24001 -1.60	169.18	164.32	167.80	504,343
16 Feb 22	167.84000 -1.90	170.70	167.14	169.86	410,706
15 Feb 22	169.74001 +5.28	170.60	162.70	163.76	536,846
14 Feb 22	164.46001 -4.32	165.98	160.62	165.00	848,856
11 Feb 22	168.78000 -6.40	173.84	168.02	172.14	544,137
10 Feb 22	175.17999 -3.24	179.80	174.08	179.16	441,963
09 Feb 22	178.42000 +4.36	179.68	176.40	176.56	570,445
08 Feb 22	174.06000 +0.30	176.42	172.64	174.08	578,952
07 Feb 22	173.75999 +1.84	175.66	171.72	172.74	498,943
04 Feb 22	171.92000 +0.02	174.30	170.96	171.90	676,261
03 Feb 22	171.89999 -4.44	178.00	171.90	176.40	683,967
02 Feb 22	176.34000 +3.26	178.64	173.84	174.76	735,258
01 Feb 22	173.08000 +6.26	173.34	168.02	168.10	757,411
31 Jan 22	166.82001 +0.82	168.88	165.20	167.08	633,059
28 Jan 22	166.00000 -1.98	169.36	161.48	167.98	988,343
27 Jan 22	167.98000 -0.42	168.42	164.00	164.20	512,422
26 Jan 22	168.39999 +1.92	169.98	166.96	167.38	513,015
25 Jan 22	166.48000 -0.74	169.16	165.10	168.82	552,019
24 Jan 22	167.22000 -6.38	173.52	166.58	172.44	749,222
21 Jan 22	173.60001 -3.04	175.54	172.48	173.98	518,411
20 Jan 22	176.64000 +2.08	177.38	173.08	175.00	498,403
19 Jan 22	174.56000 +2.44	177.22	171.70	172.00	682,516
18 Jan 22	172.12000 -1.88	173.64	170.46	173.64	449,857
17 Jan 22	174.00000 +3.38	175.26	170.46	171.32	371,849
14 Jan 22	170.62000 -2.70	171.96	169.92	171.96	510,488
13 Jan 22	173.32001 -1.44	174.44	171.70	174.26	517,224
12 Jan 22	174.75999 -0.56	177.50	173.88	177.42	618,861
11 Jan 22	175.32001 +0.96	179.08	174.98	177.00	648,257
10 Jan 22	174.36000 -2.80	179.92	174.36	179.12	647,056
07 Jan 22	177.16000 -5.58	182.44	175.96	182.00	655,441
06 Jan 22	182.74001 -9.24	189.76	182.50	189.76	533,483
05 Jan 22	191.98000 +1.48	192.38	189.36	190.50	351,138
04 Jan 22	190.50000 +3.32	192.40	188.30	188.36	400,020
03 Jan 22	187.17999 -0.06	189.34	186.80	188.24	265,019
31 Dec 21	187.24001 -0.40	188.34	187.02	187.22	82,837
30 Dec 21	187.64000 +0.44	188.18	186.32	187.10	288,658
29 Dec 21	187.20000 -0.56	188.64	186.00	187.56	195,519
28 Dec 21	187.75999 +1.74	187.76	185.64	186.00	193,226
27 Dec 21	186.02000 +1.12	186.20	182.46	184.14	202,701
24 Dec 21	184.89999 -1.32	187.00	184.90	186.28	73,823
23 Dec 21	186.22000 +0.70	186.98	184.26	186.14	298,045
22 Dec 21	185.52000 +3.72	185.58	181.08	182.82	342,993
21 Dec 21	181.80000 +1.66	183.44	179.48	182.30	332,274
20 Dec 21	180.14000 -0.22	180.50	174.68	175.86	494,409
17 Dec 21	180.36000 -3.96	185.80	178.54	183.30	979,027
16 Dec 21	184.32001 +2.06	186.00	182.44	185.44	732,358
15 Dec 21	182.25999 +2.14	182.56	180.44	181.24	389,004
14 Dec 21	180.12000 -2.88	184.20	179.58	183.34	434,517
13 Dec 21	183.00000 -2.14	186.92	182.20	185.42	372,283
10 Dec 21	185.14000 -0.64	186.50	183.16	184.00	331,156
09 Dec 21	185.78000 +1.64	185.78	183.54	184.74	384,620
08 Dec 21	184.14000 -2.02	187.78	184.14	186.00	414,628
07 Dec 21	186.16000 +7.06	186.44	180.54	180.54	744,217
06 Dec 21	179.10001 +2.10	180.98	176.88	178.50	524,497
03 Dec 21	177.00000 -0.54	179.82	175.32	178.44	688,833
02 Dec 21	177.53999 -4.10	181.22	176.94	179.70	618,469
01 Dec 21	181.64000 +4.62	182.52	176.28	178.30	554,954
30 Nov 21	177.02000 -3.36	178.48	175.02	177.00	1,670,301
29 Nov 21	180.38000 +1.50	183.74	179.32	180.16	823,076
26 Nov 21	178.88000 -9.56	183.38	177.60	181.80	959,525
25 Nov 21	188.44000 +0.30	189.40	186.60	188.66	322,829
24 Nov 21	188.14000 +1.00	189.70	186.52	187.14	429,937
23 Nov 21	187.14000 -5.72	191.66	187.06	191.40	503,782
22 Nov 21	192.86000 -0.50	194.90	192.50	193.92	577,211
19 Nov 21	193.36000 +0.20	195.00	191.28	193.50	953,484
18 Nov 21	193.16000 +5.00	193.46	188.16	188.34	791,883
17 Nov 21	188.16000 +0.12	188.52	186.96	188.00	540,950
16 Nov 21	188.03999 +3.56	188.18	184.58	185.32	566,533
15 Nov 21	184.48000 +1.38	184.62	181.50	183.42	593,540
12 Nov 21	183.10001 +1.58	184.04	181.28	181.80	495,365
11 Nov 21	181.52000 -0.86	182.36	180.70	181.54	474,797
10 Nov 21	182.38000 -2.26	184.96	181.14	184.08	525,241
09 Nov 21	184.64000 -3.18	188.00	184.64	187.22	541,368
08 Nov 21	187.82001 -0.04	188.54	185.40	187.32	286,161
05 Nov 21	187.86000 -1.32	190.82	186.72	189.68	627,399
04 Nov 21	189.17999 +0.68	189.62	185.64	189.12	627,224
03 Nov 21	188.50000 +3.76	188.50	184.36	184.86	532,498
02 Nov 21	184.74001 +0.96	186.00	183.60	184.12	553,302
01 Nov 21	183.78000 +4.88	184.04	179.74	180.00	549,252
29 Oct 21	178.89999 +6.04	179.10	174.58	175.80	961,880
28 Oct 21	172.86000 +2.94	173.70	169.62	169.64	544,732
27 Oct 21	169.92000 -2.72	172.98	169.76	171.62	396,100
26 Oct 21	172.64000 +1.70	173.00	170.26	171.52	496,352
25 Oct 21	170.94000 -0.50	172.76	170.94	171.58	556,749
22 Oct 21	171.44000 +1.74	171.98	169.80	169.94	456,920
21 Oct 21	169.70000 +0.94	170.16	167.76	167.94	348,032
20 Oct 21	168.75999 +0.80	168.88	166.66	167.26	476,829
19 Oct 21	167.96001 +0.96	168.44	166.32	167.00	374,370
18 Oct 21	167.00000 +2.16	167.24	163.90	164.44	533,385
15 Oct 21	164.84000 +4.00	165.46	159.58	160.22	703,023
14 Oct 21	160.84000 -0.08	162.30	160.10	162.00	506,656
13 Oct 21	160.92000 +1.52	161.38	158.74	159.80	385,644
12 Oct 21	159.39999 -0.56	160.80	158.10	158.20	331,460
11 Oct 21	159.96001 -3.70	163.82	157.24	163.82	595,793
08 Oct 21	163.66000 -3.38	167.76	163.66	166.78	568,841
07 Oct 21	167.03999 +1.96	167.40	164.74	164.98	577,311
06 Oct 21	165.08000 -2.90	165.80	162.50	165.40	606,068
05 Oct 21	167.98000 +1.86	168.38	165.86	166.00	515,532
04 Oct 21	166.12000 -0.94	168.48	164.66	165.26	594,774
01 Oct 21	167.06000 +1.56	167.78	162.00	163.50	641,322
30 Sep 21	165.50000 -1.92	169.94	165.50	168.66	864,446
29 Sep 21	167.42000 +3.40	169.14	165.54	165.58	585,187
28 Sep 21	164.02000 -4.22	168.30	163.56	167.90	737,795
27 Sep 21	168.24001 -1.22	170.82	168.24	170.04	475,995
24 Sep 21	169.46001 -4.26	172.82	168.96	172.82	418,850
23 Sep 21	173.72000 +1.72	174.28	172.56	173.14	392,813
22 Sep 21	172.00000 +0.12	173.98	171.38	172.94	405,235
21 Sep 21	171.88000 +3.08	172.84	169.36	169.64	569,707
20 Sep 21	168.80000 -1.50	169.04	166.52	166.78	580,042
17 Sep 21	170.30000 -0.88	173.90	169.48	173.20	904,392
16 Sep 21	171.17999 +2.08	172.34	169.66	169.78	494,118
15 Sep 21	169.10001 -1.08	171.38	169.06	170.12	441,626
14 Sep 21	170.17999 +0.74	170.76	168.68	169.36	297,319
13 Sep 21	169.44000 -0.92	172.08	169.24	170.88	319,794
10 Sep 21	170.36000 -0.02	173.20	169.90	170.60	351,729
09 Sep 21	170.38000 +0.68	171.42	167.72	168.62	374,776
08 Sep 21	169.70000 +0.56	171.04	167.66	168.36	496,033
07 Sep 21	169.14000 +0.04	170.88	168.64	169.10	430,296
06 Sep 21	169.10001 +2.64	169.64	166.82	166.82	229,125
03 Sep 21	166.46001 -2.44	169.24	165.10	169.24	430,126
02 Sep 21	168.89999 +1.40	169.46	166.94	167.86	400,866
01 Sep 21	167.50000 +1.24	168.50	166.62	166.86	438,847
31 Aug 21	166.25999 +3.80	166.26	162.56	163.36	1,033,689
30 Aug 21	162.46001 +0.42	162.66	161.84	162.22	170,228
27 Aug 21	162.03999 +0.96	162.04	159.28	160.36	260,393
26 Aug 21	161.08000 -0.78	161.24	159.72	161.10	247,847
25 Aug 21	161.86000 +0.34	162.04	161.16	161.62	268,590
24 Aug 21	161.52000 -1.24	163.86	160.68	163.42	295,627
23 Aug 21	162.75999 +2.18	163.38	161.36	162.10	337,696
20 Aug 21	160.58000 +0.54	161.08	158.76	160.40	311,316
19 Aug 21	160.03999 -2.30	161.10	157.42	161.10	665,454
18 Aug 21	162.34000 -1.58	164.36	162.34	163.02	397,615
17 Aug 21	163.92000 +0.76	164.34	162.20	162.38	278,647
16 Aug 21	163.16000 -1.76	164.14	162.60	164.12	235,550
13 Aug 21	164.92000 +1.02	166.08	163.78	163.78	273,936
12 Aug 21	163.89999 +0.68	164.14	162.88	162.98	349,031
11 Aug 21	163.22000 +0.06	163.76	162.48	163.20	267,202
10 Aug 21	163.16000 -2.94	166.70	162.84	166.00	350,736
09 Aug 21	166.10001 +0.20	166.60	165.36	166.10	204,021
06 Aug 21	165.89999 -0.30	167.44	165.52	166.18	351,544
05 Aug 21	166.20000 +0.00	167.80	166.20	166.66	328,589
04 Aug 21	166.20000 +0.04	167.20	165.28	166.86	532,431
03 Aug 21	166.16000 +2.16	167.40	163.94	164.00	497,362
02 Aug 21	164.00000 +4.84	164.54	160.10	160.10	531,662
30 Jul 21	159.16000 +5.20	161.86	154.26	154.50	825,440
29 Jul 21	153.96001 +0.58	154.78	152.76	152.76	276,115
28 Jul 21	153.38000 +0.44	154.48	152.26	153.00	284,473
27 Jul 21	152.94000 -0.96	154.44	152.28	152.74	330,823
26 Jul 21	153.89999 -1.22	154.80	153.34	154.00	261,374
23 Jul 21	155.12000 +1.84	155.82	153.10	153.90	364,334
22 Jul 21	153.28000 +1.36	153.90	152.06	152.08	303,090
21 Jul 21	151.92000 +2.28	151.92	149.48	150.78	496,633
20 Jul 21	149.64000 +1.06	151.22	148.50	149.76	463,937
19 Jul 21	148.58000 -3.66	151.02	146.74	151.02	639,940
16 Jul 21	152.24001 -1.80	155.00	151.16	154.30	513,693
15 Jul 21	154.03999 -3.44	156.96	153.88	156.46	410,374
14 Jul 21	157.48000 +0.10	157.72	155.92	156.80	378,725
13 Jul 21	157.38000 +1.06	158.10	156.66	156.66	451,924
12 Jul 21	156.32001 +1.98	156.52	153.42	153.98	326,147
09 Jul 21	154.34000 +1.54	155.10	152.72	153.14	437,530
08 Jul 21	152.80000 -2.38	154.24	151.34	154.10	643,650
07 Jul 21	155.17999 +3.58	155.18	152.12	152.14	556,965
06 Jul 21	151.60001 -0.78	152.30	150.74	152.08	487,849
05 Jul 21	152.38000 -0.06	152.80	151.70	152.22	297,665
02 Jul 21	152.44000 -0.54	154.08	151.86	153.44	500,143
01 Jul 21	152.98000 -2.66	157.06	151.98	156.52	563,298
30 Jun 21	155.64000 +0.06	157.90	155.64	156.26	689,045
29 Jun 21	155.58000 +0.98	156.20	154.64	154.82	360,220
28 Jun 21	154.60001 -0.92	156.08	154.58	155.16	341,931
25 Jun 21	155.52000 +0.12	156.16	155.08	155.58	338,640
24 Jun 21	155.39999 +2.44	156.64	153.66	153.94	737,442
23 Jun 21	152.96001 +2.94	154.10	150.04	152.00	582,650
22 Jun 21	150.02000 -0.38	150.22	147.18	150.14	573,076
21 Jun 21	150.39999 +0.92	150.40	147.62	148.40	328,546
18 Jun 21	149.48000 +0.22	152.06	148.64	149.20	846,660
17 Jun 21	149.25999 +1.26	149.26	147.24	147.68	431,199
16 Jun 21	148.00000 +0.04	148.52	147.28	148.42	399,393
15 Jun 21	147.96001 -0.54	149.24	147.96	148.94	359,723
14 Jun 21	148.50000 +0.08	149.58	148.00	148.40	362,386
11 Jun 21	148.42000 +2.10	149.84	146.70	146.88	535,667
10 Jun 21	146.32001 -0.08	147.06	145.26	146.84	366,483
09 Jun 21	146.39999 -0.56	147.60	146.40	147.04	392,198
08 Jun 21	146.96001 +1.38	147.96	145.60	145.92	500,957
07 Jun 21	145.58000 +1.84	145.98	143.66	143.82	411,604
04 Jun 21	143.74001 -0.40	144.30	143.24	144.30	293,279
03 Jun 21	144.14000 +0.48	144.54	142.12	143.42	413,066
02 Jun 21	143.66000 +1.70	143.66	140.82	141.06	513,330
01 Jun 21	141.96001 +0.08	143.46	141.62	142.82	421,412
31 May 21	141.88000 -0.70	143.26	141.62	142.30	344,699
28 May 21	142.58000 +0.04	142.62	139.92	141.92	661,695
27 May 21	142.53999 -0.46	143.58	140.72	142.70	1,985,430
26 May 21	143.00000 +1.80	143.26	141.56	141.82	378,072
25 May 21	141.20000 -1.48	142.62	140.82	142.62	512,152
24 May 21	142.67999 +0.18	143.14	142.44	142.64	185,197
21 May 21	142.50000 +1.46	142.94	141.10	141.24	535,235
20 May 21	141.03999 +3.64	141.16	137.42	137.42	601,370
19 May 21	137.39999 -2.74	139.16	136.14	139.06	508,873
18 May 21	140.14000 -0.04	141.94	139.92	140.92	405,992
17 May 21	140.17999 +0.30	141.16	139.56	140.00	253,457
14 May 21	139.88000 +1.74	139.88	138.60	139.36	306,172
13 May 21	138.14000 +0.18	138.54	135.30	136.98	329,501
12 May 21	137.96001 +0.06	138.46	136.54	136.54	474,877
11 May 21	137.89999 -1.96	138.74	136.50	138.16	705,712
10 May 21	139.86000 -0.84	141.32	139.44	141.14	361,524
07 May 21	140.70000 +1.44	140.70	139.02	139.92	384,262
06 May 21	139.25999 +0.22	141.64	137.78	140.00	437,542
05 May 21	139.03999 +1.06	139.54	137.70	138.32	466,872
04 May 21	137.98000 -1.38	140.46	137.72	139.28	439,833
03 May 21	139.36000 +0.96	139.46	137.00	138.40	241,486
30 Apr 21	138.39999 -2.86	141.56	138.08	141.40	447,862
29 Apr 21	141.25999 +0.06	141.74	140.26	141.50	380,888
28 Apr 21	141.20000 +1.58	141.36	139.76	139.90	356,615
27 Apr 21	139.62000 -0.72	140.62	138.26	140.52	512,686
26 Apr 21	140.34000 -0.56	141.00	139.70	140.84	317,974
23 Apr 21	140.89999 -1.72	143.10	139.96	142.84	423,828
22 Apr 21	142.62000 +1.44	143.10	141.46	141.50	374,819
21 Apr 21	141.17999 +2.02	142.16	138.14	139.02	409,891
20 Apr 21	139.16000 -0.36	139.78	137.90	139.56	556,072
19 Apr 21	139.52000 +0.44	140.60	138.84	138.98	377,472
16 Apr 21	139.08000 -0.76	139.92	138.46	139.72	488,273
15 Apr 21	139.84000 +1.64	140.18	138.26	138.48	457,112
14 Apr 21	138.20000 +0.64	138.54	137.00	138.02	300,182
13 Apr 21	137.56000 -1.58	138.82	136.96	138.60	453,649
12 Apr 21	139.14000 +2.04	139.42	136.52	137.14	440,132
09 Apr 21	137.10001 +0.76	137.14	135.70	136.38	303,902
08 Apr 21	136.34000 +0.02	137.42	135.80	135.98	449,121
07 Apr 21	136.32001 -1.72	138.32	136.24	138.08	511,855
06 Apr 21	138.03999 -0.40	139.66	137.60	139.50	508,941
01 Apr 21	138.44000 -0.41	139.80	137.30	139.80	479,682
31 Mar 21	138.85001 +0.85	139.15	138.00	138.00	626,779
30 Mar 21	138.00000 +0.60	138.60	136.80	137.50	454,120
29 Mar 21	137.39999 +1.50	137.90	135.70	136.20	503,114
26 Mar 21	135.89999 +0.20	137.85	135.05	136.75	608,648
25 Mar 21	135.70000 +2.10	136.05	132.50	132.95	609,871
24 Mar 21	133.60001 +1.85	134.30	130.20	131.00	848,252
23 Mar 21	131.75000 +2.10	134.95	129.10	129.15	914,363
22 Mar 21	129.64999 -1.90	131.45	128.95	131.30	724,372
19 Mar 21	131.55000 -2.10	133.45	131.45	132.75	1,424,100
18 Mar 21	133.64999 -0.90	134.85	133.35	134.70	715,687
17 Mar 21	134.55000 -2.35	136.90	134.55	136.75	564,741
16 Mar 21	136.89999 -2.50	139.65	136.10	139.40	611,912
15 Mar 21	139.39999 -0.35	141.70	138.30	140.30	451,568
12 Mar 21	139.75000 -1.55	142.80	139.65	140.55	655,855
11 Mar 21	141.30000 +3.50	141.55	138.10	138.55	562,793
10 Mar 21	137.80000 +0.65	138.55	136.90	136.95	545,884
09 Mar 21	137.14999 +0.00	138.00	136.65	137.50	527,727
08 Mar 21	137.14999 +3.75	137.35	133.90	134.50	515,809
05 Mar 21	133.39999 -0.60	134.85	132.50	133.30	659,766
04 Mar 21	134.00000 -0.35	134.45	133.55	133.85	590,931
03 Mar 21	134.35001 -1.95	137.45	134.15	137.45	732,453
02 Mar 21	136.30000 -0.25	137.70	135.30	135.80	386,453
01 Mar 21	136.55000 +1.55	137.50	135.75	136.35	406,904
26 Feb 21	135.00000 +0.10	135.90	132.85	133.10	955,634
25 Feb 21	134.89999 -2.05	138.50	134.90	137.50	681,974
24 Feb 21	136.95000 +0.50	137.00	135.50	136.00	404,222
23 Feb 21	136.45000 -0.50	137.05	135.30	136.50	437,311
22 Feb 21	136.95000 +0.50	137.20	134.95	135.65	349,115
19 Feb 21	136.45000 -1.00	138.25	136.35	137.85	558,964
18 Feb 21	137.45000 +0.50	139.60	136.65	137.00	465,549
17 Feb 21	136.95000 -3.05	138.05	136.15	138.05	658,928
16 Feb 21	140.00000 +3.30	140.20	136.05	136.50	577,144
15 Feb 21	136.70000 -0.20	138.50	136.20	138.10	621,438
12 Feb 21	136.89999 +4.70	137.15	132.55	132.65	752,239
11 Feb 21	132.20000 +0.15	133.20	131.35	131.95	492,875
10 Feb 21	132.05000 -1.15	133.60	131.55	133.20	435,329
09 Feb 21	133.20000 +2.20	133.60	130.55	131.00	478,120
08 Feb 21	131.00000 +2.25	131.90	128.35	128.50	909,754
05 Feb 21	128.75000 +2.95	128.75	125.50	125.80	748,289
04 Feb 21	125.80000 +4.30	126.50	121.30	121.50	711,512
03 Feb 21	121.50000 -1.55	125.00	121.50	124.50	485,949
02 Feb 21	123.05000 +2.55	123.85	120.80	121.10	703,140
01 Feb 21	120.50000 +3.50	121.05	117.65	118.15	666,484
29 Jan 21	117.00000 -0.90	118.65	116.45	116.75	1,057,727
28 Jan 21	117.90000 -0.45	118.40	116.40	117.65	894,890
27 Jan 21	118.35000 -2.35	121.40	117.30	120.65	818,634
26 Jan 21	120.70000 +0.15	121.50	120.15	120.70	443,812
25 Jan 21	120.55000 -1.95	122.70	120.15	122.50	493,111
22 Jan 21	122.50000 -0.10	122.95	120.95	122.10	397,538
21 Jan 21	122.60000 -1.90	125.25	122.55	124.80	422,763
20 Jan 21	124.50000 +1.40	125.10	123.25	123.60	532,432
19 Jan 21	123.10000 -1.95	125.35	122.75	124.00	525,496
18 Jan 21	125.05000 +1.00	125.40	123.20	123.45	400,879
15 Jan 21	124.05000 -2.45	125.70	123.10	125.35	639,384
14 Jan 21	126.50000 -2.15	129.15	126.20	128.95	576,671
13 Jan 21	128.64999 +0.15	129.20	127.75	128.15	474,183
12 Jan 21	128.50000 -0.85	130.15	128.15	129.50	778,140
11 Jan 21	129.35001 -1.55	130.70	128.75	130.20	508,056
08 Jan 21	130.89999 +2.25	131.45	129.45	129.95	599,375
07 Jan 21	128.64999 +0.15	129.25	127.60	129.10	457,578
06 Jan 21	128.50000 +1.10	129.00	126.90	127.70	505,351
05 Jan 21	127.40000 -1.35	129.50	127.05	128.75	507,419
04 Jan 21	128.75000 +1.20	129.40	128.00	128.55	485,029
31 Dec 20	127.55000 -1.30	128.60	127.55	128.10	177,974
30 Dec 20	128.85001 -0.30	129.40	128.55	129.25	260,261
29 Dec 20	129.14999 +0.85	129.90	128.50	128.65	288,705
28 Dec 20	128.30000 -0.35	129.60	127.75	129.50	276,700
24 Dec 20	128.64999 +0.55	128.75	127.75	128.75	73,253
23 Dec 20	128.10001 -0.30	128.60	127.15	127.35	289,563
22 Dec 20	128.39999 +2.00	128.85	126.55	126.80	405,586
21 Dec 20	126.40000 -3.40	128.15	125.65	127.65	864,848
18 Dec 20	129.80000 +0.75	131.90	129.35	129.40	1,387,874
17 Dec 20	129.05000 -0.95	130.50	129.05	130.30	640,261
16 Dec 20	130.00000 +0.80	130.20	129.30	130.00	536,175
15 Dec 20	129.20000 -0.35	130.05	129.00	129.65	666,188
14 Dec 20	129.55000 +1.35	130.15	128.85	129.00	442,836
11 Dec 20	128.20000 -0.30	128.80	127.25	128.40	626,638
10 Dec 20	128.50000 -0.60	129.20	127.60	128.90	533,677
09 Dec 20	129.10001 +1.75	130.60	127.80	128.00	746,195
08 Dec 20	127.35000 -0.20	127.75	126.45	127.00	534,584
07 Dec 20	127.55000 +0.75	127.60	125.95	126.60	496,882
04 Dec 20	126.80000 +0.55	126.80	125.85	126.40	505,239
03 Dec 20	126.25000 +0.20	126.75	125.30	125.90	579,269
02 Dec 20	126.05000 +0.30	127.70	125.15	125.60	829,600
01 Dec 20	125.75000 +4.40	126.30	121.45	122.80	874,555
30 Nov 20	121.35000 +0.40	122.25	120.10	120.50	1,088,370
27 Nov 20	120.95000 +0.35	121.65	119.80	120.55	779,897
26 Nov 20	120.60000 +2.10	120.80	118.40	119.00	433,877
25 Nov 20	118.50000 +0.50	118.70	117.55	118.55	743,315
24 Nov 20	118.00000 +1.50	120.60	117.55	117.55	1,315,948
23 Nov 20	116.50000 +1.15	117.35	115.80	116.50	639,991
20 Nov 20	115.35000 +1.20	116.00	113.30	113.60	1,058,941
19 Nov 20	114.15000 -2.25	116.60	114.15	115.40	907,839
18 Nov 20	116.40000 -2.20	118.20	116.40	118.00	728,189
17 Nov 20	118.60000 +0.70	119.45	117.45	118.65	717,539
16 Nov 20	117.90000 +0.35	120.70	117.05	117.65	862,103
13 Nov 20	117.55000 -0.15	118.80	117.00	118.80	695,525
12 Nov 20	117.70000 -1.75	119.70	117.35	118.60	795,494
11 Nov 20	119.45000 -0.55	120.65	118.95	120.00	773,506
10 Nov 20	120.00000 -0.50	122.70	118.70	119.35	1,357,764
09 Nov 20	120.50000 +8.20	123.15	112.50	113.55	1,685,480
06 Nov 20	112.30000 +0.90	113.40	111.05	111.15	685,560
05 Nov 20	111.40000 +2.65	111.80	109.10	109.15	752,250
04 Nov 20	108.75000 +2.60	109.15	104.20	104.60	833,598
03 Nov 20	106.15000 -0.10	107.35	105.15	107.00	1,218,254
02 Nov 20	106.25000 +0.05	107.30	104.70	106.70	802,898
30 Oct 20	106.20000 +0.35	107.20	103.05	104.60	735,667
29 Oct 20	105.85000 -0.55	108.10	105.15	107.50	675,232
28 Oct 20	106.40000 -5.00	109.10	105.05	109.10	973,922
27 Oct 20	111.40000 -1.75	113.25	110.70	113.20	688,960
26 Oct 20	113.15000 -2.55	115.20	112.90	114.15	465,349
23 Oct 20	115.70000 +1.55	116.65	113.50	113.60	597,390
22 Oct 20	114.15000 +0.35	115.00	111.90	112.85	613,849
21 Oct 20	113.80000 -3.15	117.45	112.60	117.45	506,678
20 Oct 20	116.95000 +1.05	118.65	115.85	116.70	667,365
19 Oct 20	115.90000 -0.50	117.45	115.30	116.45	202,941
16 Oct 20	116.40000 +0.60	118.00	116.40	117.10	795,338
15 Oct 20	115.80000 -3.70	118.45	114.70	118.45	576,307
14 Oct 20	119.50000 +0.05	119.75	118.55	119.25	422,243
13 Oct 20	119.45000 -1.25	120.65	119.15	120.60	452,947
12 Oct 20	120.70000 -0.80	122.00	120.35	121.50	542,648
09 Oct 20	121.50000 +0.55	122.05	120.45	121.15	511,118
08 Oct 20	120.95000 +1.40	120.95	119.30	120.40	612,070
07 Oct 20	119.55000 +1.20	119.80	117.50	118.15	486,111
06 Oct 20	118.35000 +0.55	118.75	117.10	117.50	494,602
05 Oct 20	117.80000 -0.70	120.25	116.70	119.45	855,685
02 Oct 20	118.50000 +3.25	118.50	113.70	114.40	963,235
01 Oct 20	115.25000 -0.90	117.15	114.10	116.95	621,684
30 Sep 20	116.15000 +0.75	116.65	113.80	115.10	987,466
29 Sep 20	115.40000 +2.40	115.50	112.15	112.15	718,774
28 Sep 20	113.00000 +4.65	113.00	108.90	109.50	698,991
25 Sep 20	108.35000 +1.70	108.35	106.40	106.60	676,945
24 Sep 20	106.65000 -0.30	108.60	105.95	106.00	615,908
23 Sep 20	106.95000 +0.80	108.75	106.95	107.40	582,468
22 Sep 20	106.15000 -2.30	109.15	106.15	108.70	679,822
21 Sep 20	108.45000 -3.60	111.90	107.90	111.15	808,824
18 Sep 20	112.05000 +0.15	113.90	110.90	111.85	1,622,425
17 Sep 20	111.90000 +0.30	112.75	109.90	110.30	636,043
16 Sep 20	111.60000 +0.70	111.95	110.50	110.85	497,181
15 Sep 20	110.90000 +0.40	112.00	110.10	110.75	562,964
14 Sep 20	110.50000 -1.05	112.55	110.50	112.05	469,933
11 Sep 20	111.55000 -0.45	112.55	111.20	112.55	446,235
10 Sep 20	112.00000 +0.35	112.50	110.85	111.00	437,104
09 Sep 20	111.65000 +0.60	112.35	110.70	111.25	305,889
08 Sep 20	111.05000 -0.55	111.90	109.30	111.80	433,411
07 Sep 20	111.60000 +0.50	112.15	110.90	111.25	350,845
04 Sep 20	111.10000 -2.05	113.90	109.90	111.55	488,346
03 Sep 20	113.15000 +0.10	115.80	113.10	113.95	630,716
02 Sep 20	113.05000 +3.35	113.85	110.25	111.35	576,882
01 Sep 20	109.70000 -2.40	112.90	109.00	112.70	457,988
31 Aug 20	112.10000 -1.35	114.90	111.70	114.15	493,474
28 Aug 20	113.45000 +0.40	113.65	111.35	112.75	597,197
27 Aug 20	113.05000 -1.05	114.25	112.20	114.25	440,538
26 Aug 20	114.10000 +2.50	114.10	110.95	111.05	384,161
25 Aug 20	111.60000 -0.25	112.95	110.70	111.80	535,444
24 Aug 20	111.85000 +2.85	112.50	110.25	110.25	624,251
21 Aug 20	109.00000 -0.05	110.60	107.70	109.45	557,407
20 Aug 20	109.05000 -2.35	110.65	109.05	110.50	385,848
19 Aug 20	111.40000 +0.50	111.60	110.05	110.90	265,596
18 Aug 20	110.90000 -0.15	112.10	109.85	110.80	495,178
17 Aug 20	111.05000 +1.10	111.40	109.20	109.50	337,690
14 Aug 20	109.95000 -1.75	111.85	109.05	111.65	447,565
13 Aug 20	111.70000 -1.00	113.10	111.30	112.45	393,965
12 Aug 20	112.70000 +1.60	113.45	110.60	111.10	422,038
11 Aug 20	111.10000 +2.30	112.15	109.25	109.25	513,541
10 Aug 20	108.80000 -0.50	110.35	108.80	110.00	390,910
07 Aug 20	109.30000 +0.45	109.65	107.35	108.40	495,853
06 Aug 20	108.85000 -1.45	111.25	108.40	110.35	544,604
05 Aug 20	110.30000 -0.20	112.00	109.95	111.40	562,549
04 Aug 20	110.50000 +0.00	111.80	110.00	111.05	585,215
03 Aug 20	110.50000 -1.70	112.65	109.05	112.55	770,617
31 Jul 20	112.20000 -3.15	115.50	112.20	114.65	757,145
30 Jul 20	115.35000 -1.95	119.70	113.55	119.60	721,532
29 Jul 20	117.30000 +1.30	117.65	115.70	116.10	388,072
28 Jul 20	116.00000 +1.25	116.00	114.05	114.30	473,487
27 Jul 20	114.75000 -0.05	115.45	114.45	115.00	363,028
24 Jul 20	114.80000 -1.90	115.55	113.85	115.15	370,264
23 Jul 20	116.70000 +1.30	117.85	115.90	116.30	473,504
22 Jul 20	115.40000 -2.50	118.05	114.85	117.80	417,369
21 Jul 20	117.90000 +0.65	119.20	117.55	118.50	406,375
20 Jul 20	117.25000 -0.80	117.70	116.15	117.45	462,829
17 Jul 20	118.05000 -0.35	118.80	117.50	118.80	437,586
16 Jul 20	118.40000 -2.05	119.85	117.75	119.25	533,138
15 Jul 20	120.45000 +1.90	122.35	119.20	119.40	837,035
14 Jul 20	118.55000 -2.25	119.65	117.00	119.45	385,839
13 Jul 20	120.80000 +3.85	121.45	117.80	118.55	505,942
10 Jul 20	116.95000 -0.25	117.90	116.10	116.55	442,012
09 Jul 20	117.20000 -0.35	119.60	116.85	118.75	402,206
08 Jul 20	117.55000 -1.20	119.20	117.40	117.90	345,089
07 Jul 20	118.75000 -0.05	119.00	117.35	118.40	428,292
06 Jul 20	118.80000 +0.50	121.35	118.30	120.75	548,807
03 Jul 20	118.30000 +1.35	118.65	117.05	117.05	407,673
02 Jul 20	116.95000 +1.40	117.70	115.70	116.50	744,783
01 Jul 20	115.55000 +1.30	116.45	113.20	114.20	595,468
30 Jun 20	114.25000 -3.20	118.15	113.65	118.00	958,741
29 Jun 20	117.45000 +2.25	117.95	114.75	114.95	632,166
26 Jun 20	115.20000 +0.05	117.20	114.60	116.50	560,064
25 Jun 20	115.15000 +2.65	115.40	110.40	112.35	612,583
24 Jun 20	112.50000 -5.50	117.70	112.50	117.55	661,197
23 Jun 20	118.00000 +1.55	118.35	116.60	117.95	714,362
22 Jun 20	116.45000 -1.25	117.60	115.50	116.60	470,679
19 Jun 20	117.70000 +2.10	118.65	115.60	116.60	1,532,306
18 Jun 20	115.60000 -0.35	117.20	114.20	115.95	475,544
17 Jun 20	115.95000 +1.10	116.80	114.55	115.05	775,700
16 Jun 20	114.85000 +2.85	115.35	112.90	114.10	854,494
15 Jun 20	112.00000 -1.90	112.75	109.20	111.50	697,434
12 Jun 20	113.90000 +1.05	116.05	112.05	112.30	782,800
11 Jun 20	112.85000 -5.25	116.45	112.70	116.00	952,601
10 Jun 20	118.10000 -3.25	122.60	117.50	122.60	877,721
09 Jun 20	121.35000 -0.95	123.40	119.90	123.05	909,210
08 Jun 20	122.30000 -3.00	124.65	122.30	123.10	766,748
05 Jun 20	125.30000 +4.55	125.30	120.95	121.50	1,175,328
04 Jun 20	120.75000 -0.80	123.00	120.15	122.70	853,080
03 Jun 20	121.55000 +1.65	121.95	119.55	121.00	705,736
02 Jun 20	119.90000 +2.10	120.90	117.95	118.45	646,340
01 Jun 20	117.80000 +2.05	120.15	117.00	117.90	344,828
29 May 20	115.75000 -3.90	120.25	115.75	119.00	1,839,523
28 May 20	119.65000 +2.75	120.90	116.75	118.20	804,083
27 May 20	116.90000 +5.45	116.90	111.70	111.80	936,793
26 May 20	111.45000 -0.60	114.20	111.25	113.30	570,128
25 May 20	112.05000 +1.65	112.10	110.85	111.80	358,275
22 May 20	110.40000 -1.05	111.05	109.45	110.00	446,840
21 May 20	111.45000 -1.50	112.55	110.45	112.25	352,452
20 May 20	112.95000 +0.45	113.60	110.25	112.30	527,085
19 May 20	112.50000 +0.40	114.30	110.95	114.30	817,027
18 May 20	112.10000 +4.45	112.40	108.35	111.00	545,278
15 May 20	107.65000 +0.15	108.90	106.50	108.35	503,753
14 May 20	107.50000 -1.20	108.25	104.85	106.90	679,616
13 May 20	108.70000 -4.85	112.95	108.35	112.95	620,259
12 May 20	113.55000 -0.10	114.35	112.70	113.65	423,927
11 May 20	113.65000 +2.95	114.70	111.05	111.10	623,385
08 May 20	110.70000 +0.00	112.55	109.90	112.40	261,857
07 May 20	110.70000 +1.60	111.55	109.70	110.00	388,335
06 May 20	109.10000 -1.20	111.70	108.85	110.00	491,986
05 May 20	110.30000 +3.30	110.85	105.25	106.25	704,676
04 May 20	107.00000 -5.65	109.30	105.05	109.10	898,615
30 Apr 20	112.65000 +1.30	115.20	111.80	113.40	1,160,727
29 Apr 20	111.35000 +2.85	112.45	108.00	108.15	791,250
28 Apr 20	108.50000 +0.30	109.20	107.25	108.00	592,284
27 Apr 20	108.20000 +3.20	109.15	105.60	107.05	536,726
24 Apr 20	105.00000 -1.10	105.95	103.80	104.05	604,908
23 Apr 20	106.10000 +1.40	107.05	104.00	105.05	493,365
22 Apr 20	104.70000 -1.15	107.70	103.80	107.70	692,035
21 Apr 20	105.85000 -4.40	109.25	105.75	108.00	673,007
20 Apr 20	110.25000 -0.85	113.50	109.80	111.55	684,040
17 Apr 20	111.10000 +4.55	111.55	107.55	108.45	1,187,104
16 Apr 20	106.55000 +1.45	108.90	105.65	107.35	648,139
15 Apr 20	105.10000 -2.70	108.05	104.45	106.50	703,196
14 Apr 20	107.80000 +1.10	109.40	105.90	107.05	810,358
09 Apr 20	106.70000 +0.70	109.30	104.65	107.00	776,111
08 Apr 20	106.00000 -2.15	107.10	103.10	107.00	951,592
07 Apr 20	108.15000 +2.90	110.70	106.90	109.00	889,371
06 Apr 20	105.25000 +7.49	106.55	99.22	100.25	918,046
03 Apr 20	97.76000 +1.42	98.50	94.66	94.78	636,119
02 Apr 20	96.34000 +2.56	99.38	94.40	95.00	1,088,529
01 Apr 20	93.78000 -4.50	96.26	92.04	96.26	1,137,823
31 Mar 20	98.28000 -1.14	101.20	96.78	100.45	1,309,134
30 Mar 20	99.42000 -3.13	102.70	97.10	102.25	934,540
27 Mar 20	102.55000 -7.10	107.00	100.05	105.40	1,313,113
26 Mar 20	109.65000 -2.40	110.90	105.50	109.30	1,173,303
25 Mar 20	112.05000 +3.00	112.50	105.10	108.60	1,316,885
24 Mar 20	109.05000 +10.21	109.05	99.88	102.40	1,317,428
23 Mar 20	98.84000 -11.46	108.95	95.18	102.40	1,559,796
20 Mar 20	110.30000 +5.80	113.70	105.35	107.00	1,597,827
19 Mar 20	104.50000 +4.40	108.30	99.08	99.08	1,319,989
18 Mar 20	100.10000 +3.20	102.60	88.66	91.20	1,590,744
17 Mar 20	96.90000 +1.00	106.05	93.12	105.75	1,483,693
16 Mar 20	95.90000 -4.20	97.30	86.76	93.48	2,657,863
13 Mar 20	100.10000 -0.90	107.75	97.68	104.45	3,095,066
12 Mar 20	101.00000 -7.80	104.90	99.26	102.40	3,341,452
11 Mar 20	108.80000 +1.60	109.80	106.95	108.20	1,861,750
10 Mar 20	107.20000 -6.55	117.30	107.05	114.50	2,315,007
09 Mar 20	113.75000 -6.35	115.15	110.10	113.30	2,739,676
06 Mar 20	120.10000 -4.85	123.60	119.65	121.00	1,477,424
05 Mar 20	124.95000 -3.65	130.00	124.60	129.85	1,116,265
04 Mar 20	128.60001 +0.95	129.70	127.15	127.65	1,075,764
03 Mar 20	127.65000 +5.95	130.20	122.95	123.45	1,625,467
02 Mar 20	121.70000 -1.40	125.00	119.95	123.10	1,487,534
28 Feb 20	123.10000 -3.05	123.75	119.10	122.25	2,046,012
27 Feb 20	126.15000 -4.10	128.85	124.40	127.65	1,105,489
26 Feb 20	130.25000 -0.85	131.30	125.80	130.25	1,057,473
25 Feb 20	131.10001 -2.60	135.65	130.70	135.20	1,049,126
24 Feb 20	133.70000 -8.35	138.75	132.65	138.70	1,375,795
21 Feb 20	142.05000 +0.65	143.20	140.20	140.75	793,793
20 Feb 20	141.39999 -1.20	142.75	141.40	142.05	478,465
19 Feb 20	142.60001 +2.55	142.85	140.50	140.55	553,427
18 Feb 20	140.05000 -0.30	141.00	139.25	139.25	474,683
17 Feb 20	140.35001 +1.00	140.65	139.05	140.00	353,320
14 Feb 20	139.35001 -0.15	140.05	138.60	139.45	409,377
13 Feb 20	139.50000 +0.55	139.50	137.10	138.60	611,631
12 Feb 20	138.95000 +0.60	138.95	137.45	137.90	661,356
11 Feb 20	138.35001 +0.75	138.45	137.05	138.00	572,370
10 Feb 20	137.60001 +0.60	137.90	136.05	136.70	516,659
07 Feb 20	137.00000 -0.25	137.25	135.35	136.75	663,042
06 Feb 20	137.25000 -0.60	138.45	136.75	137.90	575,427
05 Feb 20	137.85001 +1.60	138.80	135.70	135.70	597,688
04 Feb 20	136.25000 +0.45	137.80	136.15	136.25	550,263
03 Feb 20	135.80000 +1.55	136.70	134.20	134.20	656,294
31 Jan 20	134.25000 -2.60	137.20	134.25	136.90	865,732
30 Jan 20	136.85001 -1.80	137.30	135.95	136.75	697,494
29 Jan 20	138.64999 +0.65	139.15	137.25	137.50	628,372
28 Jan 20	138.00000 +2.10	138.35	136.00	136.65	636,134
27 Jan 20	135.89999 -3.10	137.05	135.15	136.70	729,038
24 Jan 20	139.00000 -0.20	141.25	138.70	140.50	754,297
23 Jan 20	139.20000 -1.05	140.90	139.00	139.50	644,792
22 Jan 20	140.25000 -2.60	143.40	140.25	142.20	596,430
21 Jan 20	142.85001 -0.05	142.85	140.10	142.25	438,068
20 Jan 20	142.89999 -1.80	144.35	141.95	144.30	363,412
17 Jan 20	144.70000 +2.60	145.00	142.40	142.40	553,748
16 Jan 20	142.10001 +0.00	142.50	141.35	142.00	397,328
15 Jan 20	142.10001 +2.25	142.10	139.15	139.70	573,168
14 Jan 20	139.85001 +1.05	140.05	137.25	139.15	551,606
13 Jan 20	138.80000 -2.20	141.05	138.55	140.70	460,345
10 Jan 20	141.00000 -0.15	142.00	141.00	141.90	323,280
09 Jan 20	141.14999 +2.25	141.60	139.55	140.00	481,432
08 Jan 20	138.89999 +1.85	138.90	136.50	136.80	387,652
07 Jan 20	137.05000 +0.95	139.15	136.40	136.45	579,674
06 Jan 20	136.10001 -0.15	136.10	134.25	135.40	555,575
03 Jan 20	136.25000 -0.45	136.25	135.30	136.05	503,965
02 Jan 20	136.70000 +0.90	137.25	135.80	136.15	522,311
31 Dec 19	135.80000 +0.90	136.30	133.30	134.80	154,998
30 Dec 19	134.89999 -4.25	138.60	134.90	137.00	521,031
27 Dec 19	139.14999 +0.55	139.70	138.50	139.20	434,697
24 Dec 19	138.60001 +0.45	138.65	137.85	138.65	94,697
23 Dec 19	138.14999 +0.65	138.75	137.50	137.50	435,365
20 Dec 19	137.50000 -0.90	138.90	137.50	138.40	1,578,480
19 Dec 19	138.39999 -1.30	140.20	138.30	139.75	573,621
18 Dec 19	139.70000 -0.80	141.00	139.50	140.25	555,202
17 Dec 19	140.50000 -1.25	141.95	140.50	141.95	599,832
16 Dec 19	141.75000 +1.15	142.70	140.85	141.00	516,250
13 Dec 19	140.60001 +1.60	140.95	139.65	140.75	640,324
12 Dec 19	139.00000 +0.10	139.85	138.15	138.85	512,019
11 Dec 19	138.89999 -0.15	139.45	137.45	138.40	466,235
10 Dec 19	139.05000 +1.75	139.20	135.50	136.25	539,650
09 Dec 19	137.30000 -1.45	138.45	136.65	138.15	310,581
06 Dec 19	138.75000 +1.10	138.75	137.60	138.35	444,573
05 Dec 19	137.64999 +1.35	139.20	136.85	136.95	376,565
04 Dec 19	136.30000 +0.90	136.90	134.55	135.00	393,773
03 Dec 19	135.39999 -1.00	136.75	134.75	135.50	657,317
02 Dec 19	136.39999 -4.60	142.30	136.30	141.10	845,781
29 Nov 19	141.00000 +0.90	141.00	139.85	140.15	533,712
28 Nov 19	140.10001 -0.95	140.90	139.90	140.75	310,984
27 Nov 19	141.05000 -0.10	141.50	140.70	141.15	392,896
26 Nov 19	141.14999 +1.10	141.15	139.55	140.00	761,306
25 Nov 19	140.05000 +1.50	140.20	138.90	139.00	435,167
22 Nov 19	138.55000 +0.75	139.05	137.90	138.20	310,300
21 Nov 19	137.80000 -1.15	138.95	137.10	138.95	424,354
20 Nov 19	138.95000 -1.10	140.15	137.80	140.05	409,279
19 Nov 19	140.05000 +0.25	141.20	139.60	140.00	447,051
18 Nov 19	139.80000 +0.65	139.90	138.90	139.70	411,039
15 Nov 19	139.14999 +0.50	140.05	138.70	139.00	689,400
14 Nov 19	138.64999 +0.80	139.30	137.60	137.95	396,014
13 Nov 19	137.85001 +2.55	138.35	135.70	136.00	733,550
12 Nov 19	135.30000 +0.20	136.20	135.05	135.15	497,486
11 Nov 19	135.10001 +0.05	135.95	134.55	134.70	365,764
08 Nov 19	135.05000 -0.30	136.95	134.50	135.40	616,193
07 Nov 19	135.35001 +0.35	135.75	135.00	135.05	585,063
06 Nov 19	135.00000 -0.75	135.60	134.25	135.55	481,439
05 Nov 19	135.75000 -0.55	136.40	135.30	136.15	460,695
04 Nov 19	136.30000 +0.25	137.00	136.00	136.95	475,544
01 Nov 19	136.05000 -0.75	138.20	136.05	137.50	384,973
31 Oct 19	136.80000 +1.75	137.90	135.45	136.20	850,686
30 Oct 19	135.05000 +1.40	136.20	133.50	135.00	999,888
29 Oct 19	133.64999 -0.80	134.30	133.35	134.20	578,668
28 Oct 19	134.45000 -0.10	135.35	133.70	133.85	356,025
25 Oct 19	134.55000 +1.10	134.70	133.40	133.95	400,010
24 Oct 19	133.45000 +1.05	133.95	132.45	132.65	473,943
23 Oct 19	132.39999 -0.35	132.65	131.00	131.65	411,123
22 Oct 19	132.75000 -0.45	132.90	131.20	132.55	424,747
21 Oct 19	133.20000 -1.60	135.10	132.80	135.10	539,961
18 Oct 19	134.80000 +0.35	135.85	134.20	135.20	523,993
17 Oct 19	134.45000 -2.05	137.30	134.40	136.85	613,860
16 Oct 19	136.50000 +0.45	137.05	135.85	136.10	515,385
15 Oct 19	136.05000 +1.70	136.60	134.35	135.00	508,233
14 Oct 19	134.35001 +0.05	134.65	133.45	133.70	341,287
11 Oct 19	134.30000 +1.80	134.30	132.35	132.65	617,130
10 Oct 19	132.50000 +0.20	133.00	130.05	131.80	598,147
09 Oct 19	132.30000 +3.75	132.85	128.15	128.30	713,039
08 Oct 19	128.55000 -1.10	130.10	128.35	130.10	526,893
07 Oct 19	129.64999 +0.80	129.80	128.45	128.70	479,176
04 Oct 19	128.85001 +1.85	129.20	127.65	128.15	765,607
03 Oct 19	127.00000 +0.50	128.10	126.15	126.65	803,840
02 Oct 19	126.50000 -2.65	129.30	125.95	128.90	665,242
01 Oct 19	129.14999 -3.10	132.25	129.15	131.95	630,867
30 Sep 19	132.25000 +1.75	132.65	130.25	130.25	601,820
27 Sep 19	130.50000 -0.30	132.10	129.95	131.10	653,177
26 Sep 19	130.80000 +2.00	131.05	128.55	128.85	504,554
25 Sep 19	128.80000 -3.80	131.55	126.20	131.35	946,136
24 Sep 19	132.60001 +0.15	132.95	131.60	132.50	457,991
23 Sep 19	132.45000 +0.35	134.10	131.80	133.50	608,730
20 Sep 19	132.10001 +1.20	133.95	130.95	131.45	1,620,521
19 Sep 19	130.89999 +0.50	131.50	130.65	130.90	673,129
18 Sep 19	130.39999 -0.60	131.15	129.45	130.75	575,101
17 Sep 19	131.00000 +0.40	131.60	130.05	130.45	508,860
16 Sep 19	130.60001 +0.25	131.75	129.50	130.40	786,817
13 Sep 19	130.35001 +0.95	130.55	127.75	129.25	772,293
12 Sep 19	129.39999 -0.55	130.35	127.80	130.00	944,127
11 Sep 19	129.95000 -0.35	130.70	128.95	130.30	830,871
10 Sep 19	130.30000 -2.15	132.65	129.55	132.45	944,680
09 Sep 19	132.45000 -2.75	135.20	132.05	135.20	654,037
06 Sep 19	135.20000 +0.40	136.45	134.55	134.80	723,767
05 Sep 19	134.80000 -0.65	136.20	132.80	136.10	938,002
04 Sep 19	135.45000 +1.60	136.70	134.55	135.00	620,235
03 Sep 19	133.85001 +0.40	133.85	132.50	133.50	552,204
02 Sep 19	133.45000 -0.80	135.40	133.35	134.55	441,172
30 Aug 19	134.25000 +0.00	135.40	133.45	134.00	637,569
29 Aug 19	134.25000 +1.25	135.10	131.70	131.70	487,399
28 Aug 19	133.00000 +0.15	133.30	131.55	132.80	545,114
27 Aug 19	132.85001 +1.35	133.55	130.95	133.50	823,746
26 Aug 19	131.50000 +0.55	133.45	131.10	131.25	736,769
23 Aug 19	130.95000 +0.45	132.00	129.95	131.10	754,659
22 Aug 19	130.50000 -0.75	131.40	130.10	131.20	545,608
21 Aug 19	131.25000 +2.20	132.30	129.30	129.40	618,292
20 Aug 19	129.05000 +0.50	129.45	128.10	128.60	686,706
19 Aug 19	128.55000 +1.30	129.10	127.00	127.90	550,286
16 Aug 19	127.25000 +0.50	128.20	127.00	127.15	1,016,708
15 Aug 19	126.75000 -1.50	129.30	125.75	128.95	816,480
14 Aug 19	128.25000 -2.85	131.50	127.70	131.20	785,328
13 Aug 19	131.10001 +2.60	131.80	127.20	127.40	761,318
12 Aug 19	128.50000 -0.85	130.60	127.45	129.00	616,748
09 Aug 19	129.35001 +1.20	129.60	127.00	127.20	879,369
08 Aug 19	128.14999 +3.15	128.15	126.05	127.30	922,704
07 Aug 19	125.00000 +3.90	125.75	121.90	122.25	863,381
06 Aug 19	121.10000 +0.60	122.15	120.25	120.45	681,367
05 Aug 19	120.50000 -2.65	122.90	119.90	121.90	834,595
02 Aug 19	123.15000 -4.55	126.20	122.80	125.65	1,053,227
01 Aug 19	127.70000 +5.05	129.60	122.90	123.50	1,137,102
31 Jul 19	122.65000 +4.10	124.30	118.85	119.45	1,166,358
30 Jul 19	118.55000 -0.80	119.45	118.15	119.40	640,749
29 Jul 19	119.35000 +0.25	119.90	118.80	119.00	486,881
26 Jul 19	119.10000 +0.10	119.75	118.95	119.00	530,500
25 Jul 19	119.00000 -0.15	120.10	118.25	119.20	952,958
24 Jul 19	119.15000 -0.15	119.40	118.05	118.30	485,335
23 Jul 19	119.30000 +0.25	119.75	118.75	118.80	478,783
22 Jul 19	119.05000 -0.05	119.35	118.00	118.00	398,084
19 Jul 19	119.10000 +0.30	119.45	117.90	118.85	650,070
18 Jul 19	118.80000 +2.25	119.20	113.30	115.00	880,967
17 Jul 19	116.55000 -1.70	119.30	116.40	118.30	646,113
16 Jul 19	118.25000 +0.30	118.95	117.70	118.00	602,772
15 Jul 19	117.95000 -0.05	119.00	117.35	118.00	426,222
12 Jul 19	118.00000 +1.70	118.25	116.30	116.30	568,008
11 Jul 19	116.30000 +0.30	117.40	115.90	116.25	547,418
10 Jul 19	116.00000 +0.80	116.70	114.65	115.20	675,562
09 Jul 19	115.20000 +0.55	115.25	114.25	114.65	406,747
08 Jul 19	114.65000 +0.45	114.65	113.25	114.00	325,843
05 Jul 19	114.20000 -0.20	114.65	113.70	114.65	375,457
04 Jul 19	114.40000 -0.30	115.00	113.10	115.00	240,968
03 Jul 19	114.70000 +0.55	115.05	114.30	114.40	450,508
02 Jul 19	114.15000 +0.55	114.40	113.25	113.80	503,919
01 Jul 19	113.60000 -1.15	116.15	111.95	115.75	710,973
28 Jun 19	114.75000 +1.15	115.05	111.05	113.00	999,839
27 Jun 19	113.60000 +4.45	113.65	109.10	109.30	914,001
26 Jun 19	109.15000 -0.65	110.10	108.90	109.20	531,117
25 Jun 19	109.80000 -0.60	110.30	108.95	109.85	758,966
24 Jun 19	110.40000 -0.80	111.40	109.80	111.20	595,732
21 Jun 19	111.20000 -1.40	113.25	110.30	112.50	1,841,012
20 Jun 19	112.60000 +1.00	113.10	111.35	112.00	845,674
19 Jun 19	111.60000 +1.60	111.70	109.85	110.10	854,914
18 Jun 19	110.00000 +3.25	110.30	106.20	106.45	906,424
17 Jun 19	106.75000 +0.35	107.00	105.80	106.25	470,658
14 Jun 19	106.40000 +1.75	106.65	104.65	104.80	509,578
13 Jun 19	104.65000 -0.85	105.65	103.95	104.90	548,123
12 Jun 19	105.50000 -1.25	106.55	105.20	106.50	483,638
11 Jun 19	106.75000 -0.05	107.75	106.75	107.20	444,748
10 Jun 19	106.80000 -0.20	107.60	106.60	107.60	208,096
07 Jun 19	107.00000 +1.30	107.50	105.60	105.60	648,898
06 Jun 19	105.70000 -0.20	107.30	105.35	105.80	713,046
05 Jun 19	105.90000 +2.35	105.90	103.30	104.00	790,486
04 Jun 19	103.55000 -1.45	104.30	103.30	104.15	984,753
03 Jun 19	105.00000 +1.85	105.00	101.95	102.55	819,930
31 May 19	103.15000 -0.50	103.15	101.80	102.80	909,706
30 May 19	103.65000 +0.45	103.65	102.30	103.25	381,532
29 May 19	103.20000 -0.80	103.70	102.60	103.50	814,024
28 May 19	104.00000 -2.20	106.65	103.85	106.45	1,599,199
27 May 19	106.20000 +0.10	107.25	105.70	106.95	290,167
24 May 19	106.10000 +0.20	106.75	105.95	106.40	797,942
23 May 19	105.90000 -0.90	106.40	105.15	106.15	827,940
22 May 19	106.80000 -0.35	107.60	106.15	106.20	551,703
21 May 19	107.15000 -1.30	107.30	106.00	107.30	619,164
20 May 19	108.45000 -1.50	110.25	108.35	109.95	778,710
17 May 19	109.95000 +0.00	110.20	108.65	109.95	977,234
16 May 19	109.95000 +1.40	109.95	107.65	108.45	696,040
15 May 19	108.55000 -0.45	109.45	107.25	108.55	813,983
14 May 19	109.00000 -1.35	110.80	107.95	110.75	1,026,416
13 May 19	110.35000 +0.15	115.80	110.05	113.10	1,307,954
10 May 19	110.20000 +4.20	111.45	106.65	107.10	1,399,798
09 May 19	106.00000 -0.95	106.55	105.30	106.05	769,505
08 May 19	106.95000 +1.15	107.05	100.00	102.70	1,055,136
07 May 19	105.80000 -1.50	107.90	105.50	107.30	789,473
06 May 19	107.30000 +0.80	107.90	105.00	105.00	538,800
03 May 19	106.50000 -0.40	106.95	105.75	106.60	625,900
02 May 19	106.90000 -1.60	109.35	106.90	108.50	899,785
30 Apr 19	108.50000 -0.15	109.35	107.60	109.00	808,227
29 Apr 19	108.65000 +0.80	108.65	107.20	107.55	493,745
26 Apr 19	107.85000 +0.30	108.15	107.05	107.30	607,491
25 Apr 19	107.55000 +0.45	107.55	104.95	106.20	616,500
24 Apr 19	107.10000 -2.20	109.30	106.20	109.30	1,012,631
23 Apr 19	109.30000 +1.15	110.20	107.75	107.95	1,214,092
18 Apr 19	108.15000 +1.05	108.15	106.40	107.00	1,407,658
17 Apr 19	107.10000 +3.35	108.15	104.15	104.75	1,763,181
16 Apr 19	103.75000 +2.15	103.85	101.60	101.70	946,543
15 Apr 19	101.60000 +0.60	102.65	100.55	101.10	1,092,776
12 Apr 19	101.00000 +2.26	101.25	97.00	98.14	1,315,660
11 Apr 19	98.74000 +1.88	99.22	97.70	97.90	1,289,766
10 Apr 19	96.86000 -0.20	97.56	96.38	96.82	681,663
09 Apr 19	97.06000 +0.66	97.46	96.02	96.24	848,805
08 Apr 19	96.40000 +0.30	96.58	95.94	96.02	514,712
05 Apr 19	96.10000 -1.14	97.34	95.68	97.34	1,086,202
04 Apr 19	97.24000 -0.02	97.76	96.36	97.44	737,347
03 Apr 19	97.26000 +0.42	97.54	96.54	97.46	690,446
02 Apr 19	96.84000 -0.36	97.62	96.84	97.58	670,968
01 Apr 19	97.20000 -0.18	98.48	96.78	97.90	595,806
29 Mar 19	97.38000 +1.38	98.00	96.64	97.16	932,607
28 Mar 19	96.00000 -2.60	97.90	95.50	97.86	1,257,741
27 Mar 19	98.60000 -0.22	99.28	98.30	99.00	670,407
26 Mar 19	98.82000 +1.82	98.98	96.68	97.30	809,609
25 Mar 19	97.00000 -0.96	98.36	96.92	97.04	969,415
22 Mar 19	97.96000 -0.16	99.12	96.92	98.42	1,124,822
21 Mar 19	98.12000 -6.88	101.20	97.80	100.55	2,337,665
20 Mar 19	105.00000 -0.50	105.80	104.85	105.40	544,094
19 Mar 19	105.50000 +0.30	106.50	105.25	105.30	589,992
18 Mar 19	105.20000 -1.20	106.90	104.65	106.70	577,207
15 Mar 19	106.40000 +0.55	106.90	105.00	106.00	3,366,675
14 Mar 19	105.85000 +3.40	106.10	102.85	102.85	1,001,103
13 Mar 19	102.45000 -1.40	104.00	102.15	104.00	1,003,496
12 Mar 19	103.85000 +0.20	104.25	102.30	103.70	1,207,437
11 Mar 19	103.65000 +1.85	103.65	99.62	101.00	1,275,453
08 Mar 19	101.80000 -6.85	106.00	100.40	106.00	2,162,404
07 Mar 19	108.65000 -0.10	109.45	108.20	108.90	757,507
06 Mar 19	108.75000 -0.30	109.45	108.50	109.10	671,554
05 Mar 19	109.05000 +0.95	109.05	107.20	107.20	673,688
04 Mar 19	108.10000 +1.40	108.55	106.55	106.55	547,847
01 Mar 19	106.70000 +0.25	107.55	106.55	106.60	567,115
28 Feb 19	106.45000 -0.30	107.15	105.85	106.20	836,325
27 Feb 19	106.75000 -1.65	108.00	106.10	106.40	574,409
26 Feb 19	108.40000 -0.30	109.10	108.05	108.15	448,232
25 Feb 19	108.70000 +1.05	108.70	107.50	107.90	407,127
22 Feb 19	107.65000 +0.50	107.85	106.85	106.85	438,977
21 Feb 19	107.15000 -0.15	108.50	107.10	107.15	630,048
20 Feb 19	107.30000 +1.40	107.45	106.00	106.05	613,764
19 Feb 19	105.90000 -0.90	106.95	105.55	106.95	425,895
18 Feb 19	106.80000 +1.00	107.30	105.55	105.60	539,240
15 Feb 19	105.80000 -0.30	106.20	104.50	105.95	911,714
14 Feb 19	106.10000 -3.40	109.05	106.00	108.90	926,102
13 Feb 19	109.50000 +1.25	109.60	108.05	108.10	728,312
12 Feb 19	108.25000 -0.10	109.80	108.25	108.70	576,314
11 Feb 19	108.35000 +1.95	108.60	105.90	106.30	686,779
08 Feb 19	106.40000 -2.50	108.95	106.25	108.95	929,052
07 Feb 19	108.90000 -2.10	111.05	108.85	111.05	1,036,335
06 Feb 19	111.00000 -0.65	111.60	110.70	111.15	562,450
05 Feb 19	111.65000 +0.90	111.65	110.35	110.55	854,317
04 Feb 19	110.75000 -0.85	111.70	110.40	111.35	756,540
01 Feb 19	111.60000 +0.95	111.60	110.55	110.70	793,018
31 Jan 19	110.65000 +0.35	110.80	109.90	110.35	949,012
30 Jan 19	110.30000 -0.10	111.00	110.15	110.50	668,275
29 Jan 19	110.40000 -0.10	110.80	109.65	109.85	731,061
28 Jan 19	110.50000 -0.65	110.80	110.00	110.65	786,339
25 Jan 19	111.15000 -0.70	112.15	111.15	111.90	694,516
24 Jan 19	111.85000 +0.10	112.40	111.55	111.80	640,417
23 Jan 19	111.75000 -0.35	112.30	111.35	111.70	835,310
22 Jan 19	112.10000 -0.20	112.85	111.90	112.00	664,417
21 Jan 19	112.30000 +0.25	112.35	111.15	111.50	601,353
18 Jan 19	112.05000 -0.05	112.55	111.85	111.95	1,421,292
17 Jan 19	112.10000 +0.15	112.25	111.80	112.00	887,475
16 Jan 19	111.95000 +0.00	112.45	111.85	112.45	787,575
15 Jan 19	111.95000 -0.10	112.50	111.90	112.20	706,926
14 Jan 19	112.05000 -0.20	112.50	111.85	112.25	632,754
11 Jan 19	112.25000 +0.15	112.60	111.95	112.20	907,285
10 Jan 19	112.10000 +0.40	112.20	111.25	111.75	640,568
09 Jan 19	111.70000 +0.50	112.30	111.70	111.95	1,232,802
08 Jan 19	111.20000 +0.60	111.90	110.70	110.80	1,264,434
07 Jan 19	110.60000 -0.20	111.15	110.30	111.15	717,515
04 Jan 19	110.80000 +1.15	111.10	109.65	110.35	1,037,215
03 Jan 19	109.65000 -1.05	110.30	109.55	110.00	920,338
02 Jan 19	110.70000 +0.25	111.15	108.95	109.80	713,317
31 Dec 18	110.45000 +0.70	110.85	110.20	110.35	308,720
28 Dec 18	109.75000 +0.95	110.20	108.90	109.35	632,464
27 Dec 18	108.80000 -0.85	110.10	108.05	110.00	912,991
24 Dec 18	109.65000 -0.70	109.90	109.50	109.90	168,678
21 Dec 18	110.35000 +0.40	110.35	108.75	109.75	2,233,381
20 Dec 18	109.95000 +0.05	110.25	108.70	108.90	944,652
19 Dec 18	109.90000 +0.90	109.90	109.15	109.65	993,018
18 Dec 18	109.00000 -0.50	109.45	108.75	109.00	941,709
17 Dec 18	109.50000 -0.55	110.10	109.15	109.95	763,345
14 Dec 18	110.05000 -0.70	110.45	109.75	110.25	1,066,945
13 Dec 18	110.75000 -0.30	111.70	110.50	111.70	902,011
12 Dec 18	111.05000 +1.45	111.05	109.95	110.40	1,232,229
11 Dec 18	109.60000 +0.30	110.20	109.10	109.70	955,620
10 Dec 18	109.30000 -0.60	110.60	109.20	109.95	1,064,331
07 Dec 18	109.90000 -0.35	110.85	109.60	110.50	1,358,093
06 Dec 18	110.25000 -1.85	112.20	109.70	111.55	4,758,778
05 Dec 18	112.10000 -0.75	113.35	112.00	112.60	960,885
04 Dec 18	112.85000 -0.65	114.00	112.25	113.70	871,664
03 Dec 18	113.50000 +1.35	114.55	112.50	113.00	1,846,944
30 Nov 18	112.15000 +0.50	112.25	110.80	111.90	4,264,060
29 Nov 18	111.65000 +3.85	112.80	108.40	108.55	1,436,714
28 Nov 18	107.80000 -0.85	109.30	107.20	109.20	969,661
27 Nov 18	108.65000 -1.65	110.40	107.15	110.00	1,090,936
26 Nov 18	110.30000 +0.75	110.65	109.00	109.95	710,677
23 Nov 18	109.55000 +0.45	109.55	108.50	109.10	574,106
22 Nov 18	109.10000 -0.65	110.30	109.05	109.35	561,281
21 Nov 18	109.75000 -1.55	110.85	109.05	110.80	1,082,055
20 Nov 18	111.30000 -3.70	114.60	111.00	114.60	1,108,303
19 Nov 18	115.00000 -2.65	118.10	115.00	117.80	896,007
16 Nov 18	117.65000 +0.00	118.50	115.95	118.10	1,113,441
15 Nov 18	117.65000 -2.00	120.50	116.80	120.40	825,834
14 Nov 18	119.65000 +0.40	120.35	118.15	118.65	617,451
13 Nov 18	119.25000 +0.60	120.35	118.15	119.15	461,805
12 Nov 18	118.65000 -1.55	121.00	118.55	120.70	500,183
09 Nov 18	120.20000 +0.15	120.60	119.45	119.85	785,156
08 Nov 18	120.05000 -0.80	121.45	119.65	120.90	543,208
07 Nov 18	120.85000 +0.85	121.45	120.10	120.45	518,653
06 Nov 18	120.00000 -0.80	121.25	118.80	121.15	464,248
05 Nov 18	120.80000 +0.25	121.30	119.55	120.95	468,120
02 Nov 18	120.55000 -1.45	123.20	120.30	122.90	657,444
01 Nov 18	122.00000 +1.25	122.60	120.75	120.80	760,818
31 Oct 18	120.75000 +1.10	121.75	120.15	120.35	989,933
30 Oct 18	119.65000 -0.40	121.00	118.60	120.50	762,392
29 Oct 18	120.05000 -0.40	122.10	119.65	121.05	633,387
26 Oct 18	120.45000 -0.30	121.05	118.50	120.50	1,039,108
25 Oct 18	120.75000 +0.00	122.20	119.30	120.60	1,072,831
24 Oct 18	120.75000 +1.25	123.20	119.80	120.10	1,447,340
23 Oct 18	119.50000 +3.25	120.20	114.50	114.50	1,224,110
22 Oct 18	116.25000 -0.95	118.20	116.25	118.05	709,815
19 Oct 18	117.20000 +1.30	118.20	115.55	116.70	912,405
18 Oct 18	115.90000 +0.25	117.55	115.75	116.20	634,049
17 Oct 18	115.65000 -1.00	117.20	115.15	116.55	682,292
16 Oct 18	116.65000 +2.20	116.65	113.90	114.50	740,803
15 Oct 18	114.45000 -0.60	115.25	113.30	115.00	584,892
12 Oct 18	115.05000 -0.20	116.70	114.40	116.55	796,437
11 Oct 18	115.25000 -2.70	117.45	114.55	116.95	1,099,326
10 Oct 18	117.95000 -4.35	122.70	117.70	122.65	1,039,599
09 Oct 18	122.30000 +0.10	122.60	120.50	122.40	686,993
08 Oct 18	122.20000 -0.90	123.35	122.10	122.75	590,279
05 Oct 18	123.10000 -1.45	125.00	123.00	124.60	550,913
04 Oct 18	124.55000 -2.30	127.05	124.35	126.80	719,478
03 Oct 18	126.85000 -1.15	128.35	126.45	128.00	715,934
02 Oct 18	128.00000 -0.75	129.50	127.45	128.50	542,709
01 Oct 18	128.75000 +1.30	129.55	127.50	127.70	713,327
28 Sep 18	127.45000 -1.55	129.05	126.95	129.00	986,448
27 Sep 18	129.00000 +2.50	129.00	126.25	126.50	703,832
26 Sep 18	126.50000 +2.25	126.50	123.95	124.10	657,135
25 Sep 18	124.25000 +1.30	124.25	122.55	122.90	517,979
24 Sep 18	122.95000 -0.05	123.30	122.40	123.00	621,707
21 Sep 18	123.00000 +0.95	123.10	122.05	122.25	1,198,617
20 Sep 18	122.05000 -0.15	122.70	121.50	122.20	479,816
19 Sep 18	122.20000 -0.10	122.45	121.10	122.30	481,232
18 Sep 18	122.30000 +0.95	122.35	121.20	121.90	582,486
17 Sep 18	121.35000 +0.60	121.60	120.35	120.65	448,548
14 Sep 18	120.75000 -0.15	121.65	120.15	121.00	455,721
13 Sep 18	120.90000 -0.70	122.05	120.80	121.45	486,805
12 Sep 18	121.60000 +1.20	122.00	120.60	120.95	525,711
11 Sep 18	120.40000 -0.20	120.90	119.90	120.85	509,220
10 Sep 18	120.60000 +1.10	121.20	119.00	119.35	483,083
07 Sep 18	119.50000 +0.60	119.80	118.90	119.30	483,682
06 Sep 18	118.90000 -2.15	120.90	118.85	120.30	692,949
05 Sep 18	121.05000 -2.85	123.90	120.95	123.65	661,509
04 Sep 18	123.90000 -0.40	124.80	123.00	124.80	493,622
03 Sep 18	124.30000 +0.00	124.60	123.00	123.85	333,377
31 Aug 18	124.30000 -0.95	125.75	123.85	125.50	477,861
30 Aug 18	125.25000 -0.15	125.55	124.45	125.05	338,016
29 Aug 18	125.40000 +1.10	125.55	123.95	124.55	425,918
28 Aug 18	124.30000 +0.05	125.10	124.10	124.60	329,460
27 Aug 18	124.25000 -0.10	124.85	123.40	124.60	278,501
24 Aug 18	124.35000 -0.10	125.05	124.05	124.55	311,648
23 Aug 18	124.45000 +0.00	126.10	124.40	124.45	305,586
22 Aug 18	124.45000 +1.10	124.70	122.70	123.45	389,386
21 Aug 18	123.35000 -0.30	124.65	122.75	123.35	358,521
20 Aug 18	123.65000 +0.80	124.35	122.20	123.00	315,725
17 Aug 18	122.85000 -0.10	123.85	122.10	123.25	406,353
16 Aug 18	122.95000 +0.70	123.65	122.30	122.75	436,967
15 Aug 18	122.25000 -1.90	125.00	122.00	124.55	540,204
14 Aug 18	124.15000 +0.40	125.35	123.75	124.50	361,796
13 Aug 18	123.75000 +0.35	124.35	122.95	123.40	379,176
10 Aug 18	123.40000 -2.00	125.15	123.20	124.45	696,192
09 Aug 18	125.40000 -0.60	125.95	124.20	125.05	455,710
08 Aug 18	126.00000 +0.05	126.60	125.55	125.65	362,630
07 Aug 18	125.95000 +0.10	126.50	125.60	126.00	354,340
06 Aug 18	125.85000 -0.35	126.65	125.30	126.10	358,973
03 Aug 18	126.20000 +0.50	126.45	125.00	125.40	380,832
02 Aug 18	125.70000 -0.30	126.65	125.20	125.35	556,425
01 Aug 18	126.00000 -0.20	126.85	125.70	126.10	485,160
31 Jul 18	126.20000 +0.30	126.20	125.45	126.00	619,142
30 Jul 18	125.90000 -0.20	126.05	125.15	126.00	429,810
27 Jul 18	126.10000 -0.90	127.55	124.75	127.00	748,917
26 Jul 18	127.00000 +3.05	127.60	123.35	125.00	1,061,146
25 Jul 18	123.95000 +0.50	124.25	123.45	123.70	514,705
24 Jul 18	123.45000 -0.20	124.75	121.85	122.45	566,547
23 Jul 18	123.65000 -0.35	124.15	122.95	123.80	380,769
20 Jul 18	124.00000 +1.55	124.15	121.85	121.85	782,323
19 Jul 18	122.45000 +0.05	122.50	121.70	122.45	483,179
18 Jul 18	122.40000 -0.75	123.90	122.35	123.15	510,571
17 Jul 18	123.15000 -0.05	123.50	121.85	123.30	454,882
16 Jul 18	123.20000 -0.35	124.30	123.05	123.95	453,513
13 Jul 18	123.55000 -0.20	124.10	123.25	123.70	492,725
12 Jul 18	123.75000 +1.65	124.40	122.00	122.30	675,666
11 Jul 18	122.10000 -0.35	122.95	121.65	121.80	557,018
10 Jul 18	122.45000 +1.10	122.45	121.35	121.65	685,258
09 Jul 18	121.35000 +0.25	122.15	120.90	121.10	484,668
06 Jul 18	121.10000 +1.10	121.15	120.05	120.80	669,831
05 Jul 18	120.00000 +0.05	120.65	119.60	119.85	646,897
04 Jul 18	119.95000 +0.60	120.75	119.05	119.20	316,444
03 Jul 18	119.35000 +0.60	120.10	118.90	119.30	602,305
02 Jul 18	118.75000 -2.15	120.60	118.25	120.40	670,433
29 Jun 18	120.90000 +0.35	121.65	120.70	121.25	722,907
28 Jun 18	120.55000 -0.20	121.30	119.55	120.40	791,940
27 Jun 18	120.75000 +1.80	121.10	118.45	118.45	698,308
26 Jun 18	118.95000 +0.45	119.25	118.45	119.15	363,808
25 Jun 18	118.50000 -1.80	120.40	118.30	120.00	412,404
22 Jun 18	120.30000 +1.40	120.30	118.85	119.10	479,408
21 Jun 18	118.90000 -0.75	120.50	118.60	120.20	562,979
20 Jun 18	119.65000 +0.50	120.50	119.20	119.75	506,916
19 Jun 18	119.15000 -0.25	119.20	117.90	118.55	510,726
18 Jun 18	119.40000 -1.90	121.15	118.65	121.00	465,681
15 Jun 18	121.30000 +0.15	122.15	121.00	121.55	843,918
14 Jun 18	121.15000 +1.45	121.55	118.15	119.50	825,915
13 Jun 18	119.70000 -0.20	120.50	119.60	119.80	434,400
12 Jun 18	119.90000 +1.15	120.20	118.95	119.00	480,451
11 Jun 18	118.75000 +1.50	118.85	117.40	117.40	454,438
08 Jun 18	117.25000 -0.55	117.55	116.70	117.20	418,987
07 Jun 18	117.80000 -0.05	118.55	117.40	118.20	368,246
06 Jun 18	117.85000 -0.70	118.65	117.00	118.55	516,554
05 Jun 18	118.55000 +0.15	119.95	118.05	118.25	428,341
04 Jun 18	118.40000 +1.05	118.65	117.80	117.80	360,043
01 Jun 18	117.35000 +0.45	118.10	116.75	117.50	577,478
31 May 18	116.90000 -0.05	117.70	116.40	117.05	655,943
30 May 18	116.95000 -0.45	118.05	116.45	117.30	517,123
29 May 18	117.40000 -0.35	118.00	116.40	117.50	751,507
28 May 18	117.75000 -2.10	120.25	117.75	120.00	446,003
25 May 18	119.85000 +1.45	119.85	118.70	118.85	564,148
24 May 18	118.40000 +0.30	119.30	117.95	118.15	521,960
23 May 18	118.10000 -0.40	118.30	116.65	118.00	531,890
22 May 18	118.50000 -0.40	119.15	117.85	118.95	443,596
21 May 18	118.90000 +0.30	119.25	118.40	118.60	274,790
18 May 18	118.60000 +0.55	118.90	117.30	118.25	948,591
17 May 18	118.05000 +1.60	118.15	116.20	116.25	499,246
16 May 18	116.45000 +0.50	116.45	115.25	116.00	353,534
15 May 18	115.95000 +1.00	116.00	114.65	114.95	413,934
14 May 18	114.95000 +0.20	115.40	114.55	114.75	275,689
11 May 18	114.75000 -0.25	115.10	114.35	114.65	281,486
10 May 18	115.00000 -0.35	115.45	114.65	115.35	258,867
09 May 18	115.35000 +0.30	115.45	114.65	114.75	296,552
08 May 18	115.05000 +0.45	115.10	114.25	114.60	376,143
07 May 18	114.60000 +0.80	114.70	113.95	113.95	334,310
04 May 18	113.80000 +0.00	114.35	113.50	113.70	510,329
03 May 18	113.80000 -0.05	114.20	113.50	113.90	538,474
02 May 18	113.85000 +0.80	114.10	112.45	112.70	524,308
30 Apr 18	113.05000 +0.75	113.10	111.15	111.60	602,545
27 Apr 18	112.30000 -0.70	112.35	111.00	111.05	591,936
26 Apr 18	113.00000 -0.40	113.00	110.95	111.80	716,660
25 Apr 18	113.40000 -0.25	113.75	112.70	113.25	487,392
24 Apr 18	113.65000 +0.20	114.10	113.20	113.40	589,138
23 Apr 18	113.45000 -1.00	114.00	113.05	113.95	416,072
20 Apr 18	114.45000 +1.10	114.45	112.90	113.30	587,616
19 Apr 18	113.35000 -0.10	113.35	112.65	113.30	331,555
18 Apr 18	113.45000 +0.10	113.95	113.00	113.70	306,582
17 Apr 18	113.35000 +0.15	113.85	112.75	113.50	492,954
16 Apr 18	113.20000 -0.20	113.40	112.60	113.20	246,664
13 Apr 18	113.40000 +1.20	113.45	112.00	112.50	394,866
12 Apr 18	112.20000 +0.80	112.65	110.90	111.20	574,152
11 Apr 18	111.40000 -1.60	112.45	111.15	112.00	584,928
10 Apr 18	113.00000 -0.15	113.50	112.75	113.45	387,190
09 Apr 18	113.15000 +0.75	113.25	112.25	112.45	365,416
06 Apr 18	112.40000 +0.20	112.55	111.60	112.00	424,539
05 Apr 18	112.20000 +2.10	112.30	110.90	111.40	569,196
04 Apr 18	110.10000 +0.40	110.10	109.20	109.55	645,323
03 Apr 18	109.70000 +0.10	109.90	108.75	109.20	779,480
29 Mar 18	109.60000 +1.80	109.75	107.15	107.90	622,172
28 Mar 18	107.80000 +0.60	107.80	105.50	106.70	688,945
27 Mar 18	107.20000 +1.30	107.20	105.60	107.00	704,831
26 Mar 18	105.90000 -1.80	108.05	105.50	107.90	663,101
23 Mar 18	107.70000 -0.85	107.95	106.45	107.30	771,533
22 Mar 18	108.55000 -1.55	110.15	107.65	109.45	680,471
21 Mar 18	110.10000 -0.45	111.05	109.95	110.60	422,713
20 Mar 18	110.55000 +0.45	111.05	109.75	110.55	458,136
19 Mar 18	110.10000 -1.40	111.80	109.75	111.40	483,926
16 Mar 18	111.50000 -0.35	112.75	110.75	111.85	1,260,623
15 Mar 18	111.85000 +0.55	112.50	111.10	112.00	708,315
14 Mar 18	111.30000 +0.35	112.40	110.70	110.80	489,817
13 Mar 18	110.95000 -1.05	112.45	110.60	112.45	730,340
12 Mar 18	112.00000 -0.85	113.40	111.95	113.25	430,523
09 Mar 18	112.85000 +0.70	114.10	111.85	111.90	623,845
08 Mar 18	112.15000 +0.75	112.60	110.45	111.20	530,727
07 Mar 18	111.40000 +0.25	111.70	110.45	111.10	450,063
06 Mar 18	111.15000 -2.00	113.15	111.10	113.15	655,369
05 Mar 18	113.15000 +0.65	113.45	112.00	112.70	656,893
02 Mar 18	112.50000 -0.60	114.10	112.15	113.40	1,016,661
01 Mar 18	113.10000 +5.25	115.65	107.80	110.85	1,927,417
28 Feb 18	107.85000 +0.30	109.15	107.05	107.20	578,107
27 Feb 18	107.55000 -3.40	111.30	106.95	110.90	823,549
26 Feb 18	110.95000 +1.10	111.00	109.85	110.00	413,645
23 Feb 18	109.85000 +0.05	109.90	108.75	109.80	532,668
22 Feb 18	109.80000 -0.10	110.00	108.50	109.30	619,105
21 Feb 18	109.90000 +0.75	110.20	107.80	108.80	410,958
20 Feb 18	109.15000 -0.25	109.70	108.10	109.00	463,977
19 Feb 18	109.40000 -1.60	111.55	109.20	111.10	299,005
16 Feb 18	111.00000 +2.25	111.45	108.95	109.10	627,042
15 Feb 18	108.75000 +0.90	109.45	107.65	107.95	605,931
14 Feb 18	107.85000 +1.40	108.80	106.45	107.00	558,098
13 Feb 18	106.45000 -0.60	107.60	106.35	107.15	605,630
12 Feb 18	107.05000 +0.80	107.90	106.35	106.90	500,038
09 Feb 18	106.25000 -0.20	107.55	105.45	105.90	1,074,701
08 Feb 18	106.45000 -2.35	108.45	105.85	108.15	893,337
07 Feb 18	108.80000 +2.40	109.10	106.15	106.70	774,126
06 Feb 18	106.40000 -1.90	108.00	105.35	105.70	1,299,696
05 Feb 18	108.30000 -2.75	110.40	108.30	110.30	761,709
02 Feb 18	111.05000 -1.30	112.40	110.75	112.05	590,481
01 Feb 18	112.35000 -2.05	115.10	112.25	114.60	498,608
31 Jan 18	114.40000 +0.35	114.90	113.80	114.20	662,029
30 Jan 18	114.05000 +0.90	115.15	113.20	113.55	642,665
29 Jan 18	113.15000 -0.85	114.00	112.65	113.80	538,407
26 Jan 18	114.00000 +0.50	114.50	113.55	113.55	427,972
25 Jan 18	113.50000 +0.70	115.30	112.50	112.65	691,885
24 Jan 18	112.80000 -0.55	113.25	112.40	112.95	580,690
23 Jan 18	113.35000 +0.25	113.60	112.95	112.95	432,046
22 Jan 18	113.10000 +1.05	113.40	111.65	111.95	510,029
19 Jan 18	112.05000 +1.95	112.25	109.95	110.05	599,788
18 Jan 18	110.10000 -1.45	112.15	109.70	111.65	654,336
17 Jan 18	111.55000 -0.55	112.35	111.40	112.05	394,803
16 Jan 18	112.10000 +0.15	112.30	111.30	111.75	521,672
15 Jan 18	111.95000 -0.25	112.90	111.70	112.45	419,928
12 Jan 18	112.20000 +1.45	113.10	111.05	111.20	516,010
11 Jan 18	110.75000 -1.00	112.20	110.75	111.90	600,073
10 Jan 18	111.75000 -2.55	114.35	111.60	114.00	745,534
09 Jan 18	114.30000 -0.60	115.10	114.25	114.95	573,594
08 Jan 18	114.90000 +0.55	115.20	114.20	114.50	373,168
05 Jan 18	114.35000 +1.55	114.35	112.70	112.70	493,427
04 Jan 18	112.80000 -0.20	113.65	112.40	113.50	558,453
03 Jan 18	113.00000 +0.35	113.40	112.30	112.45	503,670
02 Jan 18	112.65000 -2.30	115.00	112.40	115.00	558,941
29 Dec 17	114.95000 -0.10	115.95	114.75	115.40	548,773
28 Dec 17	115.05000 -1.15	116.60	114.90	116.50	382,828
27 Dec 17	116.20000 +0.95	116.65	114.85	115.40	468,086
22 Dec 17	115.25000 +0.80	115.65	113.75	113.80	493,594
21 Dec 17	114.45000 +0.70	114.55	113.25	113.60	709,705
20 Dec 17	113.75000 -0.35	114.85	113.55	113.90	655,922
19 Dec 17	114.10000 +0.25	114.85	113.70	114.00	511,758
18 Dec 17	113.85000 +1.40	114.10	112.75	113.00	744,329
15 Dec 17	112.45000 -0.05	112.45	111.20	112.45	958,025
14 Dec 17	112.50000 +0.35	114.40	111.35	112.15	936,559
13 Dec 17	112.15000 -0.15	113.25	111.75	111.90	524,747
12 Dec 17	112.30000 -0.45	113.25	111.65	113.25	641,997
11 Dec 17	112.75000 -1.60	114.95	112.75	114.95	596,794
08 Dec 17	114.35000 -0.20	115.00	113.65	114.55	594,654
07 Dec 17	114.55000 +1.30	114.90	113.30	113.35	602,668
06 Dec 17	113.25000 +0.45	113.80	111.40	112.10	727,582
05 Dec 17	112.80000 +0.00	112.95	111.30	111.95	741,884
04 Dec 17	112.80000 +5.10	112.80	107.75	108.00	1,091,952
01 Dec 17	107.70000 -0.35	108.85	105.95	108.10	881,957
30 Nov 17	108.05000 +1.35	108.75	106.70	107.15	1,004,443
29 Nov 17	106.70000 -0.65	107.60	106.45	107.30	704,760
28 Nov 17	107.35000 +0.25	107.75	106.45	107.15	760,725
27 Nov 17	107.10000 -1.10	107.95	106.95	107.95	595,956
24 Nov 17	108.20000 +0.30	109.30	107.55	107.65	549,444
23 Nov 17	107.90000 +1.50	108.10	106.00	106.25	525,902
22 Nov 17	106.40000 -0.35	107.10	106.10	106.50	458,208
21 Nov 17	106.75000 +0.05	107.00	106.40	106.50	428,434
20 Nov 17	106.70000 +0.10	107.05	106.30	106.80	428,098
17 Nov 17	106.60000 -0.40	107.00	106.15	106.60	590,011
16 Nov 17	107.00000 +1.00	107.20	105.95	106.50	549,806
15 Nov 17	106.00000 -0.20	106.35	105.65	106.05	644,789
14 Nov 17	106.20000 +0.15	106.35	105.35	106.00	564,062
13 Nov 17	106.05000 +0.65	106.10	105.10	105.45	623,985
10 Nov 17	105.40000 -0.20	106.05	104.95	105.80	561,940
09 Nov 17	105.60000 -1.80	107.60	105.45	107.50	623,767
08 Nov 17	107.40000 -0.05	108.10	106.85	107.50	555,387
07 Nov 17	107.45000 -1.00	108.90	107.30	108.90	556,557
06 Nov 17	108.45000 +0.45	108.90	107.65	107.75	400,214
03 Nov 17	108.00000 +0.20	108.70	107.10	107.90	599,183
02 Nov 17	107.80000 +0.15	108.95	107.25	107.95	612,006
01 Nov 17	107.65000 -1.05	109.80	107.65	109.20	538,836
31 Oct 17	108.70000 -0.10	109.30	108.05	109.15	640,604
30 Oct 17	108.80000 +1.50	109.15	107.55	107.65	845,216
27 Oct 17	107.30000 +2.95	107.55	104.80	104.85	965,870
26 Oct 17	104.35000 +0.85	104.40	102.70	103.50	826,043
25 Oct 17	103.50000 -1.50	105.15	103.25	105.15	920,898
24 Oct 17	105.00000 +4.00	105.95	101.95	102.15	2,050,193
23 Oct 17	101.00000 -0.05	101.60	100.80	100.90	520,935
20 Oct 17	101.05000 -0.45	101.85	100.90	101.55	778,204
19 Oct 17	101.50000 +0.30	101.55	100.65	101.20	747,508
18 Oct 17	101.20000 +0.20	101.95	100.85	101.00	694,382
17 Oct 17	101.00000 -0.95	102.10	100.60	101.75	758,796
16 Oct 17	101.95000 +0.05	102.35	101.70	101.90	570,480
13 Oct 17	101.90000 +0.40	102.20	100.75	101.10	681,376
12 Oct 17	101.50000 -1.95	102.65	101.10	102.55	1,044,468
11 Oct 17	103.45000 -1.25	104.60	102.90	103.90	724,492
10 Oct 17	104.70000 +0.45	105.20	103.60	104.00	513,865
09 Oct 17	104.25000 -0.75	105.15	103.50	104.65	521,619
06 Oct 17	105.00000 -0.50	105.85	104.75	105.75	487,907
05 Oct 17	105.50000 -1.20	107.05	105.25	106.55	508,064
04 Oct 17	106.70000 +1.25	106.70	105.15	105.45	677,188
03 Oct 17	105.45000 -0.05	105.80	104.85	105.45	269,527
02 Oct 17	105.50000 +0.75	105.85	104.95	105.05	459,357
29 Sep 17	104.75000 +1.40	104.95	103.40	103.65	786,014
28 Sep 17	103.35000 +0.55	103.65	102.45	102.95	570,988
27 Sep 17	102.80000 -0.45	103.45	102.35	103.35	757,559
26 Sep 17	103.25000 -1.65	105.00	102.95	104.55	712,275
25 Sep 17	104.90000 +1.05	104.95	103.65	104.00	305,926
22 Sep 17	103.85000 +0.50	104.70	103.10	103.10	470,488
21 Sep 17	103.35000 -1.90	105.35	103.20	105.10	621,088
20 Sep 17	105.25000 -0.30	105.90	103.80	105.15	475,413
19 Sep 17	105.55000 -0.45	106.40	105.30	106.00	421,488
18 Sep 17	106.00000 -0.10	106.75	105.95	106.35	383,074
15 Sep 17	106.10000 -0.50	107.00	105.65	106.50	1,416,605
14 Sep 17	106.60000 -0.15	107.05	106.15	106.55	572,114
13 Sep 17	106.75000 -2.55	108.95	106.45	108.80	862,973
12 Sep 17	109.30000 -0.50	110.25	108.45	110.00	555,617
11 Sep 17	109.80000 +0.20	110.85	109.40	110.00	766,349
08 Sep 17	109.60000 +1.60	109.90	107.65	107.75	780,755
07 Sep 17	108.00000 +2.05	108.25	106.35	106.45	604,833
06 Sep 17	105.95000 +0.70	106.15	104.70	105.00	308,422
05 Sep 17	105.25000 -0.35	106.25	105.20	105.60	257,652
04 Sep 17	105.60000 -0.90	106.25	105.50	106.10	236,948
01 Sep 17	106.50000 +0.45	107.65	106.10	106.50	475,896
31 Aug 17	106.05000 +1.85	106.40	104.45	104.90	669,303
30 Aug 17	104.20000 +0.05	104.75	103.90	104.60	285,136
29 Aug 17	104.15000 -0.55	104.30	103.10	104.05	418,918
28 Aug 17	104.70000 -0.35	105.40	104.40	104.60	244,074
25 Aug 17	105.05000 -1.00	106.00	105.05	105.80	312,247
24 Aug 17	106.05000 +1.00	106.85	105.35	105.45	397,279
23 Aug 17	105.05000 +0.50	105.30	104.20	104.55	323,675
22 Aug 17	104.55000 +0.30	104.95	104.20	104.80	451,501
21 Aug 17	104.25000 -0.35	104.95	103.80	104.25	316,994
18 Aug 17	104.60000 -1.00	105.25	104.15	105.25	600,476
17 Aug 17	105.60000 -0.40	106.30	105.45	106.05	443,571
16 Aug 17	106.00000 -0.55	107.80	106.00	106.75	338,224
15 Aug 17	106.55000 +0.50	107.00	106.20	106.45	232,895
14 Aug 17	106.05000 +1.05	106.40	104.85	104.90	339,912
11 Aug 17	105.00000 -0.25	105.75	104.70	104.75	452,227
10 Aug 17	105.25000 -0.45	106.05	104.95	105.90	377,955
09 Aug 17	105.70000 -0.95	106.35	104.85	106.05	614,802
08 Aug 17	106.65000 +0.00	106.85	105.65	106.45	396,164
07 Aug 17	106.65000 -0.35	107.55	106.30	107.35	341,660
04 Aug 17	107.00000 +1.55	107.25	104.80	105.55	609,553
03 Aug 17	105.45000 -0.75	106.05	104.45	106.05	604,323
02 Aug 17	106.20000 -0.55	106.90	105.80	106.50	637,205
01 Aug 17	106.75000 -0.35	108.40	106.65	108.40	683,298
31 Jul 17	107.10000 -4.50	111.50	107.10	111.45	1,298,767
28 Jul 17	111.60000 -4.80	112.95	110.15	112.50	1,562,981
27 Jul 17	116.40000 +0.15	117.00	115.05	115.50	792,887
26 Jul 17	116.25000 +0.05	117.05	115.85	116.35	533,920
25 Jul 17	116.20000 +1.85	117.25	115.00	115.00	753,329
24 Jul 17	114.35000 +0.25	114.75	114.10	114.50	500,907
21 Jul 17	114.10000 -0.90	116.30	113.70	115.25	840,320
20 Jul 17	115.00000 +0.80	115.55	114.40	114.80	556,020
19 Jul 17	114.20000 +1.30	114.35	113.15	113.50	312,526
18 Jul 17	112.90000 -1.20	114.40	112.70	114.00	356,904
17 Jul 17	114.10000 -0.60	115.00	113.80	114.55	273,275
14 Jul 17	114.70000 +0.90	114.95	113.55	114.00	322,904
13 Jul 17	113.80000 +0.35	114.10	112.75	113.30	361,477
12 Jul 17	113.45000 +2.05	113.80	111.40	111.55	389,281
11 Jul 17	111.40000 -0.60	112.70	111.40	112.30	366,297
10 Jul 17	112.00000 -0.40	112.80	112.00	112.60	255,575
07 Jul 17	112.40000 +0.35	112.40	111.55	111.90	285,507
06 Jul 17	112.05000 -1.25	113.40	111.50	113.35	564,397
05 Jul 17	113.30000 +1.10	113.50	111.60	112.05	480,709
04 Jul 17	112.20000 -0.70	112.90	112.10	112.65	330,144
03 Jul 17	112.90000 +1.50	113.10	111.15	111.95	489,558
30 Jun 17	111.40000 -0.45	113.20	111.30	112.10	632,685
29 Jun 17	111.85000 -2.45	114.45	110.90	114.30	736,682
28 Jun 17	114.30000 -2.15	115.55	113.65	115.50	942,202
27 Jun 17	116.45000 -2.00	118.15	116.30	118.15	459,022
26 Jun 17	118.45000 +0.20	119.25	118.25	118.60	409,270
23 Jun 17	118.25000 -0.70	119.10	117.75	118.50	361,363
22 Jun 17	118.95000 +0.35	119.05	117.95	119.00	370,546
21 Jun 17	118.60000 -1.45	119.80	117.45	119.80	633,941
20 Jun 17	120.05000 -0.65	121.15	120.05	121.10	398,045
19 Jun 17	120.70000 -0.05	122.15	120.70	121.75	542,707
16 Jun 17	120.75000 +1.10	120.80	119.65	120.00	1,043,027
15 Jun 17	119.65000 -0.40	120.55	118.40	120.55	644,226
14 Jun 17	120.05000 +0.20	121.40	119.95	120.00	600,346
13 Jun 17	119.85000 +3.05	120.20	117.30	117.60	845,326
12 Jun 17	116.80000 -1.45	118.55	116.60	118.35	402,047
09 Jun 17	118.25000 +0.75	118.80	117.65	118.25	349,800
08 Jun 17	117.50000 -0.15	118.20	117.05	117.95	425,443
07 Jun 17	117.65000 -0.50	119.00	117.50	118.25	415,208
06 Jun 17	118.15000 -0.55	118.50	117.20	117.95	515,888
05 Jun 17	118.70000 -0.50	119.50	118.50	119.50	238,497
02 Jun 17	119.20000 +0.50	119.95	118.60	119.70	360,966
01 Jun 17	118.70000 +0.35	119.30	117.50	118.65	482,332
31 May 17	118.35000 -0.40	119.20	118.30	118.95	597,814
30 May 17	118.75000 -0.55	118.85	117.85	118.80	433,874
29 May 17	119.30000 -0.70	120.00	118.95	119.95	185,721
26 May 17	120.00000 +0.35	120.00	118.90	119.75	407,083
25 May 17	119.65000 +0.45	119.85	118.95	119.60	260,221
24 May 17	119.20000 -0.10	119.50	118.75	119.45	395,348
23 May 17	119.30000 +0.20	119.50	118.25	118.35	365,201
22 May 17	119.10000 +0.35	119.10	118.15	118.50	359,196
19 May 17	118.75000 +0.25	119.25	118.15	118.95	533,336
18 May 17	118.50000 +0.00	119.35	117.35	118.60	541,224
17 May 17	118.50000 -2.45	119.95	117.80	119.10	695,460
16 May 17	120.95000 +0.50	121.40	120.25	120.80	495,262
15 May 17	120.45000 +0.30	120.75	119.20	120.75	367,144
12 May 17	120.15000 +0.85	120.20	119.00	119.55	485,021
11 May 17	119.30000 -1.50	120.90	118.90	120.70	641,461
10 May 17	120.80000 -0.80	121.50	120.35	121.45	563,897
09 May 17	121.60000 +1.75	121.95	119.55	120.55	711,499
08 May 17	119.85000 -0.40	120.35	119.25	120.20	568,576
05 May 17	120.25000 +0.50	120.50	119.40	120.00	620,440
04 May 17	119.75000 +1.05	119.95	118.50	119.45	658,636
03 May 17	118.70000 +0.40	119.50	118.30	118.60	574,789
02 May 17	118.30000 -0.65	118.80	117.35	118.70	662,295
28 Apr 17	118.95000 -0.30	118.95	118.30	118.65	780,028
27 Apr 17	119.25000 +0.40	119.45	118.30	118.85	478,086
26 Apr 17	118.85000 +0.05	119.00	117.85	118.55	714,509
25 Apr 17	118.80000 +1.05	119.15	117.85	118.00	701,913
24 Apr 17	117.75000 +5.00	117.95	115.45	116.50	1,290,282
21 Apr 17	112.75000 -1.75	114.30	112.65	113.50	932,173
20 Apr 17	114.50000 +0.85	115.05	113.15	113.50	522,494
19 Apr 17	113.65000 -0.40	114.20	113.05	113.65	434,096
18 Apr 17	114.05000 -0.80	115.15	113.65	114.75	475,878
13 Apr 17	114.85000 -0.90	116.00	114.65	115.85	436,336
12 Apr 17	115.75000 +2.70	115.95	113.20	113.20	644,251
11 Apr 17	113.05000 +0.65	113.05	111.70	111.95	448,155
10 Apr 17	112.40000 -0.05	112.80	111.85	112.05	312,038
07 Apr 17	112.45000 -0.65	113.00	111.80	113.00	371,412
06 Apr 17	113.10000 +1.20	113.15	110.85	111.80	417,032
05 Apr 17	111.90000 -1.30	113.50	111.80	113.50	384,848
04 Apr 17	113.20000 +0.40	113.75	112.55	113.00	383,996
03 Apr 17	112.80000 -1.10	114.00	112.70	113.95	487,953
31 Mar 17	113.90000 +0.90	113.90	112.90	113.00	725,311
30 Mar 17	113.00000 +0.00	113.30	112.80	113.20	372,559
29 Mar 17	113.00000 -0.85	113.85	113.00	113.80	389,718
28 Mar 17	113.85000 +0.45	113.85	112.95	113.25	420,851
27 Mar 17	113.40000 -0.15	113.50	112.25	112.80	396,997
24 Mar 17	113.55000 +0.80	113.80	112.20	112.60	408,703
23 Mar 17	112.75000 +1.00	112.75	111.45	111.60	347,287
22 Mar 17	111.75000 -0.75	112.15	110.55	112.00	539,198
21 Mar 17	112.50000 -0.05	113.10	112.00	112.50	407,274
20 Mar 17	112.55000 +0.10	113.10	111.85	111.95	414,246
17 Mar 17	112.45000 +1.95	112.90	110.40	111.10	1,100,116
16 Mar 17	110.50000 +0.15	110.85	109.85	110.85	497,003
15 Mar 17	110.35000 -0.45	110.95	110.05	110.80	389,203
14 Mar 17	110.80000 -0.65	111.60	110.50	111.35	354,904
13 Mar 17	111.45000 -0.40	112.45	111.20	111.85	392,400
10 Mar 17	111.85000 +0.05	113.50	111.85	112.30	759,149
09 Mar 17	111.80000 +2.55	111.80	108.70	108.80	777,115
08 Mar 17	109.25000 +1.25	109.45	107.55	108.55	485,870
07 Mar 17	108.00000 -0.40	108.70	107.55	108.70	398,724
06 Mar 17	108.40000 -0.50	108.55	107.70	108.40	302,121
03 Mar 17	108.90000 +0.40	108.90	106.95	108.05	494,050
02 Mar 17	108.50000 -1.00	109.20	106.70	109.20	751,009
01 Mar 17	109.50000 +1.35	110.65	108.50	108.85	552,596
28 Feb 17	108.15000 -0.10	108.75	107.25	108.25	423,125
27 Feb 17	108.25000 -0.50	109.60	107.90	109.45	362,858
24 Feb 17	108.75000 +0.90	109.10	107.80	108.10	555,176
23 Feb 17	107.85000 -0.35	108.30	107.30	107.75	439,308
22 Feb 17	108.20000 +0.70	108.90	107.20	107.60	474,516
21 Feb 17	107.50000 -0.35	108.05	106.90	107.60	514,554
20 Feb 17	107.85000 +0.10	109.60	107.20	109.60	498,694
17 Feb 17	107.75000 -0.80	110.15	106.90	109.05	676,696
16 Feb 17	108.55000 -1.45	110.75	108.55	110.75	775,730
15 Feb 17	110.00000 -0.25	111.05	110.00	110.50	526,654
14 Feb 17	110.25000 +0.80	110.40	109.25	109.90	441,077
13 Feb 17	109.45000 +0.90	109.80	108.40	108.55	455,138
10 Feb 17	108.55000 -0.65	109.70	107.85	109.70	421,152
09 Feb 17	109.20000 +1.55	109.45	107.55	108.15	389,269
08 Feb 17	107.65000 -0.20	108.30	106.90	107.80	495,804
07 Feb 17	107.85000 +0.70	108.25	107.00	107.30	413,107
06 Feb 17	107.15000 -1.40	108.50	106.40	108.50	500,227
03 Feb 17	108.55000 +0.50	109.45	108.35	108.80	417,613
02 Feb 17	108.05000 +1.65	108.40	105.85	106.45	708,863
01 Feb 17	106.40000 -2.00	109.25	106.30	108.80	878,473
31 Jan 17	108.40000 -0.85	110.25	108.40	110.00	1,024,027
30 Jan 17	109.25000 +0.00	109.70	107.85	109.40	661,582
27 Jan 17	109.25000 +0.80	109.25	107.85	108.75	569,182
26 Jan 17	108.45000 +0.75	109.50	107.90	108.15	639,105
25 Jan 17	107.70000 +1.75	107.75	104.95	106.40	989,675
24 Jan 17	105.95000 -1.80	107.95	105.90	107.95	792,220
23 Jan 17	107.75000 -2.50	109.70	107.75	109.25	613,973
20 Jan 17	110.25000 +0.35	111.30	109.05	110.10	821,340
19 Jan 17	109.90000 -3.60	113.60	109.75	113.55	1,143,705
18 Jan 17	113.50000 -1.35	115.25	113.30	115.00	862,518
17 Jan 17	114.85000 +0.65	115.70	112.60	113.60	1,256,845
16 Jan 17	114.20000 +12.10	121.15	113.50	118.00	3,410,147
13 Jan 17	102.10000 +0.30	102.55	101.60	102.50	487,997
12 Jan 17	101.80000 -2.70	103.05	101.45	102.95	901,871
11 Jan 17	104.50000 -0.55	105.45	103.60	105.05	437,631
10 Jan 17	105.05000 -0.20	106.05	104.50	105.50	354,102
09 Jan 17	105.25000 -0.55	106.20	103.95	106.20	464,917
06 Jan 17	105.80000 +0.40	105.95	105.00	105.35	315,542
05 Jan 17	105.40000 +0.00	105.60	104.85	105.20	426,710
04 Jan 17	105.40000 -0.90	106.80	104.95	106.75	584,565
03 Jan 17	106.30000 -1.00	107.80	106.30	107.60	437,358
02 Jan 17	107.30000 -0.05	107.95	107.10	107.45	194,542
30 Dec 16	107.35000 +1.20	107.35	106.00	106.35	439,158
29 Dec 16	106.15000 +0.30	106.35	105.50	105.75	231,237
28 Dec 16	105.85000 +0.00	105.95	105.20	105.60	185,935
27 Dec 16	105.85000 +0.40	106.15	105.15	105.95	154,795
23 Dec 16	105.45000 +0.35	105.70	104.75	104.95	276,299
22 Dec 16	105.10000 -0.25	105.35	104.60	105.05	370,546
21 Dec 16	105.35000 -0.30	105.55	104.65	105.55	314,728
20 Dec 16	105.65000 +0.60	106.10	105.15	105.55	374,517
19 Dec 16	105.05000 -0.20	105.75	104.35	105.25	564,382
16 Dec 16	105.25000 +1.70	105.55	103.30	103.30	1,692,041
15 Dec 16	103.55000 +0.05	103.90	102.80	103.90	858,688
14 Dec 16	103.50000 -1.10	104.25	102.95	104.05	507,088
13 Dec 16	104.60000 +1.45	104.75	102.95	103.25	617,100
12 Dec 16	103.15000 -0.55	103.90	101.90	103.75	540,329
09 Dec 16	103.70000 +3.25	104.10	100.90	100.90	804,459
08 Dec 16	100.45000 +0.10	100.70	99.30	100.55	784,737
07 Dec 16	100.35000 +0.20	100.70	99.67	100.65	715,513
06 Dec 16	100.15000 +1.15	100.15	99.18	99.73	596,424
05 Dec 16	99.00000 +1.03	99.56	97.48	97.48	616,905
02 Dec 16	97.97000 -1.01	98.51	97.00	98.50	667,806
01 Dec 16	98.98000 -1.12	100.20	98.59	99.94	807,425
30 Nov 16	100.10000 +0.05	100.75	99.56	99.60	677,728
29 Nov 16	100.05000 +1.41	100.45	99.00	99.50	761,460
28 Nov 16	98.64000 -0.37	99.29	98.40	98.80	633,912
25 Nov 16	99.01000 +0.47	99.27	98.06	98.96	371,143
24 Nov 16	98.54000 +2.27	98.77	95.50	95.51	548,255
23 Nov 16	96.27000 +0.64	96.64	95.39	95.63	941,426
22 Nov 16	95.63000 -6.17	97.80	93.41	97.50	2,588,209
21 Nov 16	101.80000 -0.15	102.45	100.80	102.30	348,671
18 Nov 16	101.95000 -0.10	102.25	101.40	102.05	358,512
17 Nov 16	102.05000 +0.55	102.15	100.85	101.40	299,288
16 Nov 16	101.50000 -0.65	101.95	100.80	101.85	399,306
15 Nov 16	102.15000 +0.95	103.10	101.60	102.00	533,704
14 Nov 16	101.20000 +0.70	102.05	100.60	101.30	547,761
11 Nov 16	100.50000 +0.25	101.20	99.71	100.10	519,422
10 Nov 16	100.25000 -3.45	104.00	99.08	103.90	1,225,180
09 Nov 16	103.70000 +1.80	104.20	100.05	100.40	901,772
08 Nov 16	101.90000 -0.95	102.90	101.65	102.65	425,721
07 Nov 16	102.85000 +1.85	102.85	101.45	102.05	591,585
04 Nov 16	101.00000 -0.60	101.30	100.05	101.20	416,339
03 Nov 16	101.60000 +0.00	102.40	101.05	101.10	646,080
02 Nov 16	101.60000 -0.75	102.25	101.35	101.70	575,759
01 Nov 16	102.35000 -0.05	103.00	101.45	102.90	559,200
31 Oct 16	102.40000 -0.65	103.05	102.15	102.50	490,745
28 Oct 16	103.05000 -0.70	103.85	102.15	102.90	522,309
27 Oct 16	103.75000 +0.25	104.70	102.80	103.35	715,169
26 Oct 16	103.50000 +1.55	103.60	101.35	102.15	687,916
25 Oct 16	101.95000 -1.70	103.55	100.95	103.25	985,684
24 Oct 16	103.65000 -1.25	105.70	103.50	105.70	664,650
21 Oct 16	104.90000 -6.20	108.30	104.35	108.30	1,733,760
20 Oct 16	111.10000 -0.15	111.80	110.60	111.80	400,337
19 Oct 16	111.25000 -0.40	111.85	110.70	111.85	390,921
18 Oct 16	111.65000 +1.75	111.80	110.35	110.65	421,087
17 Oct 16	109.90000 -1.30	110.90	109.40	110.75	447,514
14 Oct 16	111.20000 +0.85	112.00	110.45	111.00	396,780
13 Oct 16	110.35000 -0.20	110.45	109.20	110.20	536,395
12 Oct 16	110.55000 -1.25	112.05	110.55	111.90	391,679
11 Oct 16	111.80000 -1.40	113.10	111.80	112.70	379,822
10 Oct 16	113.20000 +1.70	113.25	111.25	112.00	382,978
07 Oct 16	111.50000 -0.90	112.55	110.85	112.30	483,218
06 Oct 16	112.40000 -1.20	114.40	112.40	114.15	363,885
05 Oct 16	113.60000 -1.15	113.90	113.05	113.70	352,926
04 Oct 16	114.75000 -0.50	115.80	114.40	115.05	600,256
03 Oct 16	115.25000 +0.45	117.05	114.80	115.30	453,926
30 Sep 16	114.80000 +0.25	115.30	112.80	113.40	501,676
29 Sep 16	114.55000 -2.20	117.55	114.40	117.50	446,461
28 Sep 16	116.75000 +0.20	117.80	116.45	116.95	259,332
27 Sep 16	116.55000 +0.10	117.25	115.70	116.85	366,126
26 Sep 16	116.45000 -1.95	117.95	116.45	117.85	395,678
23 Sep 16	118.40000 -0.05	118.95	117.70	117.95	369,058
22 Sep 16	118.45000 +2.55	119.15	116.45	116.75	569,619
21 Sep 16	115.90000 +0.40	116.90	115.75	116.65	346,623
20 Sep 16	115.50000 +0.45	116.60	115.20	115.25	382,192
19 Sep 16	115.05000 +1.60	115.20	114.10	114.45	327,456
16 Sep 16	113.45000 -1.10	115.20	113.05	114.30	1,038,216
15 Sep 16	114.55000 +0.10	114.80	113.70	114.35	395,862
14 Sep 16	114.45000 +0.25	115.50	114.15	115.05	396,384
13 Sep 16	114.20000 -1.20	117.00	114.20	116.10	423,354
12 Sep 16	115.40000 -0.45	115.70	114.20	114.45	449,401
09 Sep 16	115.85000 -0.50	116.50	115.50	116.15	458,489
08 Sep 16	116.35000 -0.40	117.15	114.65	116.75	414,773
07 Sep 16	116.75000 -0.25	117.25	116.05	117.25	301,727
06 Sep 16	117.00000 +0.40	117.65	116.65	116.90	426,758
05 Sep 16	116.60000 +0.15	117.30	116.20	116.70	292,042
02 Sep 16	116.45000 +4.10	116.45	112.70	112.85	462,761
01 Sep 16	112.35000 -1.50	114.45	112.15	114.05	449,669
31 Aug 16	113.85000 -0.90	114.75	113.85	114.30	447,627
30 Aug 16	114.75000 +1.20	115.05	113.85	113.90	381,073
29 Aug 16	113.55000 +0.60	113.60	111.80	112.75	210,571
26 Aug 16	112.95000 +0.40	113.40	111.70	112.45	243,508
25 Aug 16	112.55000 +0.05	112.65	110.65	112.05	365,476
24 Aug 16	112.50000 +0.10	113.35	111.30	112.00	268,992
23 Aug 16	112.40000 +0.25	113.20	112.25	112.70	262,820
22 Aug 16	112.15000 +0.00	113.25	111.55	112.35	320,549
19 Aug 16	112.15000 -0.95	113.10	111.20	112.95	454,276
18 Aug 16	113.10000 -0.40	114.10	112.55	113.70	298,557
17 Aug 16	113.50000 -0.85	114.65	113.05	114.45	301,500
16 Aug 16	114.35000 -1.40	115.45	114.15	115.45	301,617
15 Aug 16	115.75000 +0.50	116.45	114.95	115.35	161,989
12 Aug 16	115.25000 -0.15	115.55	114.55	115.55	271,284
11 Aug 16	115.40000 +0.40	116.30	115.15	115.45	219,720
10 Aug 16	115.00000 -0.30	115.90	114.75	115.00	260,626
09 Aug 16	115.30000 +1.30	115.35	113.60	114.10	349,846
08 Aug 16	114.00000 +0.00	114.40	113.65	114.35	276,600
05 Aug 16	114.00000 +0.95	114.10	111.70	111.75	430,316
04 Aug 16	113.05000 +0.45	113.05	110.75	112.85	545,908
03 Aug 16	112.60000 -0.70	114.75	111.80	114.70	634,775
02 Aug 16	113.30000 -1.00	114.80	112.80	114.05	560,519
01 Aug 16	114.30000 -0.25	116.00	113.55	115.50	495,113
29 Jul 16	114.55000 -7.05	116.05	112.40	114.00	1,305,861
28 Jul 16	121.60000 -1.25	122.50	121.40	122.35	477,804
27 Jul 16	122.85000 -0.60	124.55	122.45	123.55	313,370
26 Jul 16	123.45000 +0.60	123.80	122.50	122.60	300,134
25 Jul 16	122.85000 +0.70	123.70	122.35	122.50	268,583
22 Jul 16	122.15000 +0.15	122.65	121.05	121.90	233,268
21 Jul 16	122.00000 -0.40	122.45	121.30	122.10	379,713
20 Jul 16	122.40000 +1.55	122.40	121.15	121.55	213,794
19 Jul 16	120.85000 -0.65	121.30	119.80	121.15	251,177
18 Jul 16	121.50000 -0.25	122.30	121.15	121.65	238,215
15 Jul 16	121.75000 +0.55	121.75	120.10	120.75	347,506
14 Jul 16	121.20000 -0.15	122.10	120.90	122.00	318,120
13 Jul 16	121.35000 +0.25	121.85	120.75	121.15	301,350
12 Jul 16	121.10000 +0.20	122.10	120.80	121.05	419,475
11 Jul 16	120.90000 +2.30	121.15	119.25	119.50	449,629
08 Jul 16	118.60000 +0.50	118.65	116.90	117.75	476,679
07 Jul 16	118.10000 +0.80	119.45	117.90	118.30	411,506
06 Jul 16	117.30000 -1.45	118.50	116.15	117.60	560,716
05 Jul 16	118.75000 -0.65	119.45	118.10	118.45	311,111
04 Jul 16	119.40000 -0.15	120.40	119.20	120.00	167,344
01 Jul 16	119.55000 +0.70	120.00	118.00	119.15	477,801
30 Jun 16	118.85000 -0.10	119.95	118.10	118.35	804,221
29 Jun 16	118.95000 +2.80	119.25	117.15	117.25	541,630
28 Jun 16	116.15000 +3.05	116.30	114.40	115.10	747,393
27 Jun 16	113.10000 -1.90	115.40	112.35	113.40	1,052,873
24 Jun 16	115.00000 -3.30	116.75	106.50	109.00	2,005,910
23 Jun 16	118.30000 +1.35	120.10	116.95	117.90	482,584
22 Jun 16	116.95000 +0.95	117.65	115.70	116.95	348,804
21 Jun 16	116.00000 +1.45	116.50	114.10	114.75	405,586
20 Jun 16	114.55000 +4.20	114.70	112.55	112.75	472,420
17 Jun 16	110.35000 +0.15	111.65	109.70	111.05	699,034
16 Jun 16	110.20000 -0.70	110.85	109.25	110.00	480,540
15 Jun 16	110.90000 +0.15	112.15	110.90	111.35	467,223
14 Jun 16	110.75000 -2.55	112.65	110.75	112.10	633,587
13 Jun 16	113.30000 -2.80	115.55	113.30	114.80	452,565
10 Jun 16	116.10000 -2.30	118.30	115.80	118.05	562,925
09 Jun 16	118.40000 +0.30	119.15	117.45	117.95	370,005
08 Jun 16	118.10000 -0.90	118.95	117.90	118.85	309,774
07 Jun 16	119.00000 +0.15	120.05	118.90	119.45	362,059
06 Jun 16	118.85000 +1.20	119.45	117.75	117.75	364,479
03 Jun 16	117.65000 -0.50	119.15	116.55	118.40	365,568
02 Jun 16	118.15000 -0.10	118.40	117.10	118.05	345,860
01 Jun 16	118.25000 +0.90	118.45	116.90	117.00	392,078
31 May 16	117.35000 -0.90	118.65	117.30	118.15	477,051
30 May 16	118.25000 +0.00	118.40	117.00	118.10	260,466
27 May 16	118.25000 +0.90	118.75	116.90	117.20	413,713
26 May 16	117.35000 +0.45	117.40	116.25	116.50	443,786
25 May 16	116.90000 +0.80	117.45	116.05	116.75	477,603
24 May 16	116.10000 +1.55	116.55	113.75	114.00	530,307
23 May 16	114.55000 +0.00	114.85	113.10	114.65	319,033
20 May 16	114.55000 +2.30	114.70	113.20	113.20	695,217
19 May 16	112.25000 -0.45	112.75	111.25	112.05	274,248
18 May 16	112.70000 +1.15	112.70	110.85	110.95	350,540
17 May 16	111.55000 -1.60	113.35	110.95	113.10	471,881
16 May 16	113.15000 +0.15	113.15	111.40	112.75	178,560
13 May 16	113.00000 +0.80	113.95	110.90	111.50	396,084
12 May 16	112.20000 -1.90	114.75	112.10	113.75	385,056
11 May 16	114.10000 -0.60	114.90	113.10	114.60	355,808
10 May 16	114.70000 -0.30	116.10	114.10	115.75	386,441
09 May 16	115.00000 +2.75	115.05	112.75	113.05	427,799
06 May 16	112.25000 -0.15	112.90	110.75	112.25	445,904
05 May 16	112.40000 +0.80	112.50	111.55	111.85	317,320
04 May 16	111.60000 -1.40	113.70	111.50	113.15	501,367
03 May 16	113.00000 -1.20	114.25	112.70	114.15	437,166
02 May 16	114.20000 +1.15	114.70	113.50	113.50	298,310
29 Apr 16	113.05000 -1.95	113.85	112.60	113.70	795,902
28 Apr 16	115.00000 +0.80	115.05	112.30	113.20	483,444
27 Apr 16	114.20000 +0.20	115.25	112.85	114.00	352,403
26 Apr 16	114.00000 -1.25	116.60	113.15	116.00	368,064
25 Apr 16	115.25000 -0.25	115.90	114.75	115.65	457,178
22 Apr 16	115.50000 +0.85	116.35	114.65	115.00	744,753
21 Apr 16	114.65000 +2.90	114.85	111.50	112.00	856,979
20 Apr 16	111.75000 +0.60	111.80	110.95	111.00	557,269
19 Apr 16	111.15000 +2.50	111.25	108.35	108.90	594,392
18 Apr 16	108.65000 +0.25	108.95	107.15	107.35	452,021
15 Apr 16	108.40000 -2.15	110.45	107.95	110.20	565,833
14 Apr 16	110.55000 +0.55	111.10	109.85	110.10	514,775
13 Apr 16	110.00000 +3.40	110.00	107.25	107.75	686,431
12 Apr 16	106.60000 +0.60	106.60	104.80	105.90	422,408
11 Apr 16	106.00000 -1.45	107.85	105.90	107.40	368,421
08 Apr 16	107.45000 +0.65	107.55	106.45	107.05	430,273
07 Apr 16	106.80000 -0.95	108.80	106.25	108.00	431,657
06 Apr 16	107.75000 +1.50	107.75	105.95	106.80	451,618
05 Apr 16	106.25000 -1.15	106.80	105.70	106.00	488,476
04 Apr 16	107.40000 +0.65	108.80	106.35	106.70	487,850
01 Apr 16	106.75000 -1.80	107.90	105.25	107.90	620,235
31 Mar 16	108.55000 -0.25	108.65	107.75	108.35	624,839
30 Mar 16	108.80000 +1.10	109.35	108.05	108.20	329,026
29 Mar 16	107.70000 +2.15	107.70	105.70	105.95	552,762
24 Mar 16	105.55000 -3.00	107.80	105.50	107.80	447,387
23 Mar 16	108.55000 +1.10	108.85	107.35	107.75	509,719
22 Mar 16	107.45000 -0.55	107.50	105.65	107.50	547,817
21 Mar 16	108.00000 -0.85	109.70	107.70	108.30	394,182
18 Mar 16	108.85000 -0.45	109.55	107.65	109.15	1,078,981
17 Mar 16	109.30000 -0.70	111.15	107.75	111.05	675,784
16 Mar 16	110.00000 -2.35	112.70	109.90	112.70	538,065
15 Mar 16	112.35000 -0.70	113.50	111.90	112.60	408,905
14 Mar 16	113.05000 +1.15	113.85	112.45	112.80	294,583
11 Mar 16	111.90000 +1.40	113.20	111.50	112.45	431,491
10 Mar 16	110.50000 -1.40	116.50	110.35	112.25	914,270
09 Mar 16	111.90000 +0.70	112.45	110.50	111.50	512,831
08 Mar 16	111.20000 +0.30	111.45	109.00	110.10	537,506
07 Mar 16	110.90000 +1.40	110.90	108.90	109.00	553,269
04 Mar 16	109.50000 +0.75	110.95	108.85	109.10	501,044
03 Mar 16	108.75000 -1.40	110.60	108.10	110.45	528,079
02 Mar 16	110.15000 -0.20	111.60	109.40	110.85	610,468
01 Mar 16	110.35000 +0.70	110.85	108.35	109.15	520,732
29 Feb 16	109.65000 +0.65	109.65	107.60	108.25	543,428
26 Feb 16	109.00000 +1.35	110.15	108.65	109.40	455,015
25 Feb 16	107.65000 +2.25	108.20	106.30	108.10	513,994
24 Feb 16	105.40000 -3.05	108.85	104.60	108.65	672,745
23 Feb 16	108.45000 -0.95	109.80	108.30	109.00	536,105
22 Feb 16	109.40000 +0.05	111.05	109.40	109.70	683,530
19 Feb 16	109.35000 -2.45	110.45	106.30	107.55	1,000,995
18 Feb 16	111.80000 +1.40	112.00	110.40	111.20	415,477
17 Feb 16	110.40000 +1.80	110.55	108.80	108.95	397,355
16 Feb 16	108.60000 +0.60	109.50	107.85	108.60	457,045
15 Feb 16	108.00000 +3.90	108.55	105.85	106.15	430,139
12 Feb 16	104.10000 +1.10	104.30	102.10	103.50	626,162
11 Feb 16	103.00000 -3.85	105.80	103.00	105.80	679,809
10 Feb 16	106.85000 +2.30	107.80	104.00	104.75	547,197
09 Feb 16	104.55000 -1.05	105.90	102.35	105.35	737,232
08 Feb 16	105.60000 -2.15	108.30	104.85	107.95	657,838
05 Feb 16	107.75000 -2.10	110.50	107.50	109.65	486,869
04 Feb 16	109.85000 -1.80	112.85	109.45	112.85	487,021
03 Feb 16	111.65000 -3.75	115.00	111.15	114.75	652,630
02 Feb 16	115.40000 -0.20	116.10	114.55	115.40	566,092
01 Feb 16	115.60000 +1.25	115.60	113.70	115.00	497,671
29 Jan 16	114.35000 +3.10	114.35	112.05	113.00	543,205
28 Jan 16	111.25000 -2.60	113.40	110.35	113.00	471,990
27 Jan 16	113.85000 +1.40	113.85	112.00	112.00	357,983
26 Jan 16	112.45000 -0.35	112.70	110.00	110.70	438,731
25 Jan 16	112.80000 +1.55	113.00	111.40	112.05	471,376
22 Jan 16	111.25000 +2.75	112.35	109.75	110.10	645,499
21 Jan 16	108.50000 +1.20	110.30	107.45	107.55	694,436
20 Jan 16	107.30000 -3.85	109.05	106.20	108.85	679,851
19 Jan 16	111.15000 +1.70	111.90	110.50	111.15	433,476
18 Jan 16	109.45000 +1.70	109.80	107.10	107.10	542,100
15 Jan 16	107.75000 -1.75	109.80	106.70	109.30	868,930
14 Jan 16	109.50000 -2.50	110.40	108.45	110.40	631,038
13 Jan 16	112.00000 +0.20	113.35	111.45	112.75	458,988
12 Jan 16	111.80000 +3.45	112.10	107.25	108.25	729,294
11 Jan 16	108.35000 -2.60	110.95	108.35	110.70	598,648
08 Jan 16	110.95000 -0.90	112.30	110.70	111.65	759,016
07 Jan 16	111.85000 -0.30	112.35	108.90	111.25	828,741
06 Jan 16	112.15000 -0.70	112.75	110.25	112.35	478,270
05 Jan 16	112.85000 +1.05	113.00	110.20	112.60	499,654
04 Jan 16	111.80000 -3.25	113.35	110.95	113.30	565,925
31 Dec 15	115.05000 -1.20	116.80	115.05	116.50	127,510
30 Dec 15	116.25000 -0.25	117.05	115.60	116.05	220,979
29 Dec 15	116.50000 +2.25	116.50	114.75	114.80	232,968
28 Dec 15	114.25000 -0.25	115.00	114.05	114.80	256,760
24 Dec 15	114.50000 -0.05	114.50	113.75	114.00	40,896
23 Dec 15	114.55000 +2.45	114.60	112.75	113.45	401,992
22 Dec 15	112.10000 -0.80	114.25	111.70	114.25	390,481
21 Dec 15	112.90000 -2.15	116.60	112.90	115.15	461,367
18 Dec 15	115.05000 -1.35	115.80	113.90	115.40	963,469
17 Dec 15	116.40000 +1.50	118.70	116.40	118.30	780,197
16 Dec 15	114.90000 +0.00	116.05	114.70	114.95	498,595
15 Dec 15	114.90000 +3.10	115.30	112.65	113.05	644,737
14 Dec 15	111.80000 -2.05	114.90	111.80	113.85	665,052
11 Dec 15	113.85000 -1.60	116.40	113.40	115.40	701,737
10 Dec 15	115.45000 -0.75	116.55	114.45	115.95	425,092
09 Dec 15	116.20000 -0.85	117.85	115.90	117.20	503,306
08 Dec 15	117.05000 -2.50	120.85	116.75	119.80	689,748
07 Dec 15	119.55000 +3.30	121.00	117.55	117.85	573,347
04 Dec 15	116.25000 -1.25	117.05	114.40	116.95	879,087
03 Dec 15	117.50000 -5.40	125.00	115.40	123.00	1,177,135
02 Dec 15	122.90000 -0.50	124.40	122.30	124.00	419,126
01 Dec 15	123.40000 -0.15	125.15	123.15	124.15	367,248
30 Nov 15	123.55000 +0.20	124.55	122.25	123.00	524,742
27 Nov 15	123.35000 -0.20	124.15	122.55	122.75	319,686
26 Nov 15	123.55000 +0.90	124.50	122.25	122.40	290,345
25 Nov 15	122.65000 +3.40	123.40	119.20	119.25	578,014
24 Nov 15	119.25000 -3.00	121.55	118.10	121.55	522,008
23 Nov 15	122.25000 +0.30	122.45	120.85	122.15	278,909
20 Nov 15	121.95000 +1.25	122.30	119.45	120.95	482,073
19 Nov 15	120.70000 -0.80	122.35	120.55	122.00	400,427
18 Nov 15	121.50000 -1.40	122.35	121.00	122.20	351,370
17 Nov 15	122.90000 +2.80	123.00	120.70	120.90	573,633
16 Nov 15	120.10000 +0.50	120.25	118.20	118.55	408,865
13 Nov 15	119.60000 -1.35	120.45	118.70	120.25	528,728
12 Nov 15	120.95000 -2.20	123.65	120.95	122.70	623,924
11 Nov 15	123.15000 +2.20	123.45	121.40	121.40	361,241
10 Nov 15	120.95000 +0.95	121.35	119.35	120.40	342,282
09 Nov 15	120.00000 -1.80	121.90	119.85	121.80	383,423
06 Nov 15	121.80000 +0.85	122.25	119.70	121.35	526,049
05 Nov 15	120.95000 +2.20	121.80	118.90	118.90	582,427
04 Nov 15	118.75000 -0.35	120.50	118.50	119.65	478,048
03 Nov 15	119.10000 -0.25	119.65	118.70	119.55	428,926
02 Nov 15	119.35000 -0.25	120.50	118.60	118.70	405,452
30 Oct 15	119.60000 -0.70	120.90	119.10	120.50	531,197
29 Oct 15	120.30000 +1.20	120.50	118.85	119.65	634,009
28 Oct 15	119.10000 +2.25	119.20	117.35	117.45	863,681
27 Oct 15	116.85000 +0.45	117.70	115.80	116.40	541,231
26 Oct 15	116.40000 -0.05	116.95	115.65	116.10	485,025
23 Oct 15	116.45000 +3.60	116.55	113.30	113.70	795,209
22 Oct 15	112.85000 +2.10	113.35	110.05	110.85	540,610
21 Oct 15	110.75000 +0.05	111.35	110.00	110.70	559,362
20 Oct 15	110.70000 -0.65	111.70	110.20	111.45	400,512
19 Oct 15	111.35000 +1.25	111.45	109.75	109.85	299,135
16 Oct 15	110.10000 +1.30	110.15	108.90	109.55	432,481
15 Oct 15	108.80000 +2.95	109.05	106.00	106.80	512,343
14 Oct 15	105.85000 -1.10	107.00	105.20	106.20	538,790
13 Oct 15	106.95000 -0.20	107.25	105.00	106.90	603,311
12 Oct 15	107.15000 -0.25	107.60	106.00	107.50	570,056
09 Oct 15	107.40000 -0.40	108.95	106.70	108.90	483,655
08 Oct 15	107.80000 +0.45	108.45	106.70	107.35	450,568
07 Oct 15	107.35000 -3.20	111.15	107.15	111.15	528,900
06 Oct 15	110.55000 -0.25	111.60	109.75	110.45	390,021
05 Oct 15	110.80000 +3.60	111.35	108.85	109.00	567,686
02 Oct 15	107.20000 +0.00	108.60	105.25	108.60	649,333
01 Oct 15	107.20000 -1.70	110.40	106.95	110.00	659,135
30 Sep 15	108.90000 +3.40	109.45	107.30	107.65	868,856
29 Sep 15	105.50000 -0.95	106.20	104.20	104.95	868,781
28 Sep 15	106.45000 -2.50	109.15	106.20	108.50	648,008
25 Sep 15	108.95000 +4.00	109.60	106.55	106.95	629,178
24 Sep 15	104.95000 -2.05	107.25	103.80	106.85	760,280
23 Sep 15	107.00000 +0.20	108.30	106.30	107.00	696,121
22 Sep 15	106.80000 -2.95	109.65	106.30	109.65	714,461
21 Sep 15	109.75000 +3.50	109.95	106.50	106.50	576,965
18 Sep 15	106.25000 -1.70	107.80	105.65	107.30	1,461,486
17 Sep 15	107.95000 -0.45	108.30	106.60	108.05	580,392
16 Sep 15	108.40000 +0.95	108.95	107.70	108.30	364,199
15 Sep 15	107.45000 +1.30	108.05	106.30	106.35	904,601
14 Sep 15	106.15000 -1.15	108.40	106.15	107.30	551,052
11 Sep 15	107.30000 -1.45	109.40	106.85	109.40	431,348
10 Sep 15	108.75000 -1.75	110.20	108.55	109.05	551,916
09 Sep 15	110.50000 +1.80	111.95	110.25	111.15	590,735
08 Sep 15	108.70000 +1.65	110.10	107.70	107.75	554,588
07 Sep 15	107.05000 -0.40	108.85	106.25	108.60	423,415
04 Sep 15	107.45000 -0.30	107.80	105.80	106.40	1,171,566
03 Sep 15	107.75000 +3.00	108.70	105.60	105.65	690,310
02 Sep 15	104.75000 +0.50	106.10	103.85	105.10	533,366
01 Sep 15	104.25000 -2.15	104.75	102.45	104.65	797,743
31 Aug 15	106.40000 -0.45	106.80	105.50	106.10	450,694
28 Aug 15	106.85000 +0.15	107.05	105.35	106.80	465,499
27 Aug 15	106.70000 +3.60	107.15	105.30	105.60	719,185
26 Aug 15	103.10000 -1.65	105.20	101.10	103.15	882,526
25 Aug 15	104.75000 +4.35	105.85	101.30	102.10	1,408,915
24 Aug 15	100.40000 -3.90	102.85	95.01	101.05	2,450,144
21 Aug 15	104.30000 -5.05	108.00	104.30	107.05	1,025,742
20 Aug 15	109.35000 -2.10	111.50	109.30	111.15	623,757
19 Aug 15	111.45000 -2.60	113.55	111.45	113.30	452,985
18 Aug 15	114.05000 -0.15	115.05	113.75	114.00	326,140
17 Aug 15	114.20000 +0.60	115.55	112.15	114.75	321,741
14 Aug 15	113.60000 +0.35	114.45	112.30	113.50	313,930
13 Aug 15	113.25000 +1.85	114.00	112.65	113.15	403,288
12 Aug 15	111.40000 -3.90	114.30	111.20	114.10	642,744
11 Aug 15	115.30000 -2.10	117.45	115.25	117.45	422,178
10 Aug 15	117.40000 +1.50	117.70	115.45	116.55	304,800
07 Aug 15	115.90000 -1.45	117.10	115.65	117.10	466,313
06 Aug 15	117.35000 -1.40	119.25	117.35	118.70	417,739
05 Aug 15	118.75000 +0.15	119.25	118.15	118.90	541,249
04 Aug 15	118.60000 +0.10	118.65	116.90	118.20	443,166
03 Aug 15	118.50000 +1.90	118.90	116.60	116.75	562,216
31 Jul 15	116.60000 -1.30	117.45	115.25	117.40	686,707
30 Jul 15	117.90000 -1.85	119.75	115.50	119.75	723,032
29 Jul 15	119.75000 +2.50	119.95	117.85	118.30	566,611
28 Jul 15	117.25000 +1.25	117.80	115.90	116.55	432,155
27 Jul 15	116.00000 -2.65	118.45	115.55	118.20	639,931
24 Jul 15	118.65000 -0.60	120.55	118.55	118.75	430,103
23 Jul 15	119.25000 +0.30	120.00	118.40	120.00	388,104
22 Jul 15	118.95000 -0.20	119.55	118.15	118.45	444,011
21 Jul 15	119.15000 -0.75	120.55	118.70	120.20	474,636
20 Jul 15	119.90000 +0.75	121.10	119.45	119.70	521,327
17 Jul 15	119.15000 -0.15	119.70	118.40	119.50	581,835
16 Jul 15	119.30000 +2.25	120.15	117.50	117.95	728,975
15 Jul 15	117.05000 +1.50	117.25	115.05	115.10	522,617
14 Jul 15	115.55000 +1.90	115.55	113.65	113.75	368,527
13 Jul 15	113.65000 +2.05	114.35	113.00	113.55	602,898
10 Jul 15	111.60000 +3.50	111.95	110.20	111.10	938,712
09 Jul 15	108.10000 +3.55	108.55	104.90	105.30	756,611
08 Jul 15	104.55000 +1.05	105.20	103.55	103.75	601,996
07 Jul 15	103.50000 -1.55	105.75	103.35	105.40	764,316
06 Jul 15	105.05000 -2.10	106.60	104.55	105.30	795,446
03 Jul 15	107.15000 -0.15	107.85	106.50	107.10	402,961
02 Jul 15	107.30000 -1.95	110.15	107.30	109.50	578,020
01 Jul 15	109.25000 +2.25	110.65	107.05	108.30	724,846
30 Jun 15	107.00000 -1.75	109.20	106.90	108.55	1,118,521
29 Jun 15	108.75000 -4.20	111.50	106.85	107.30	1,026,071
26 Jun 15	112.95000 +0.95	114.15	110.65	111.30	639,184
25 Jun 15	112.00000 -0.05	112.85	110.55	110.65	668,455
24 Jun 15	112.05000 +0.30	112.45	110.20	111.60	561,580
23 Jun 15	111.75000 +1.55	112.40	110.75	111.35	574,861
22 Jun 15	110.20000 +3.95	110.40	108.25	108.55	767,602
19 Jun 15	106.25000 +0.35	108.10	105.40	106.00	872,460
18 Jun 15	105.90000 +1.00	106.00	103.00	104.70	586,788
17 Jun 15	104.90000 -1.45	106.70	104.40	106.70	620,717
16 Jun 15	106.35000 +1.25	106.60	103.90	104.90	679,703
15 Jun 15	105.10000 -2.80	107.30	105.05	106.75	632,674
12 Jun 15	107.90000 -1.70	110.25	107.00	109.20	521,380
11 Jun 15	109.60000 +0.80	111.05	108.00	108.40	472,270
10 Jun 15	108.80000 +2.55	109.00	105.15	105.80	503,587
09 Jun 15	106.25000 -1.40	107.55	105.05	107.50	591,872
08 Jun 15	107.65000 -1.10	109.05	107.50	108.45	421,981
05 Jun 15	108.75000 -2.25	110.10	108.15	110.10	451,487
04 Jun 15	111.00000 -0.55	112.25	108.25	110.80	509,955
03 Jun 15	111.55000 +1.15	112.75	109.90	110.65	476,779
02 Jun 15	110.40000 -0.95	112.30	109.85	112.30	536,958
01 Jun 15	111.35000 +0.20	112.80	110.85	111.40	426,644
29 May 15	111.15000 -2.55	114.20	111.10	114.05	839,700
28 May 15	113.70000 -0.10	114.35	113.20	113.20	426,369
27 May 15	113.80000 +1.75	113.95	112.00	112.90	455,545
26 May 15	112.05000 -0.65	113.80	111.60	113.00	533,618
25 May 15	112.70000 -0.65	113.65	111.95	113.35	108,141
22 May 15	113.35000 +1.90	113.35	111.05	111.85	520,779
21 May 15	111.45000 +0.10	111.65	110.00	110.80	296,742
20 May 15	111.35000 +0.50	111.45	109.70	111.10	331,035
19 May 15	110.85000 +1.95	111.25	108.55	108.55	477,260
18 May 15	108.90000 +0.05	109.65	106.80	108.80	392,284
15 May 15	108.85000 -0.05	110.00	107.60	109.65	568,423
14 May 15	108.90000 +2.60	109.10	105.20	105.85	334,287
13 May 15	106.30000 -1.35	109.45	105.95	108.05	428,311
12 May 15	107.65000 -2.10	109.40	106.45	109.25	564,912
11 May 15	109.75000 -1.80	111.60	109.25	111.60	433,370
08 May 15	111.55000 +4.75	111.75	107.15	107.55	735,943
07 May 15	106.80000 -0.50	107.40	104.40	106.80	722,471
06 May 15	107.30000 +0.35	108.15	105.50	107.30	544,345
05 May 15	106.95000 -3.35	112.25	106.95	110.55	628,255
04 May 15	110.30000 +1.55	110.75	107.70	108.60	434,167
30 Apr 15	108.75000 +0.70	109.95	105.15	108.30	680,010
29 Apr 15	108.05000 -3.80	112.95	108.05	112.00	595,464
28 Apr 15	111.85000 -3.05	114.75	110.65	114.35	461,559
27 Apr 15	114.90000 +0.90	115.80	111.95	113.90	475,698
24 Apr 15	114.00000 +1.05	114.20	112.10	113.50	455,094
23 Apr 15	112.95000 -0.65	114.00	112.20	113.45	780,055
22 Apr 15	113.60000 +1.90	114.85	113.05	113.55	652,742
21 Apr 15	111.70000 +0.45	112.70	110.65	111.25	700,785
20 Apr 15	111.25000 +2.00	111.30	109.40	109.45	475,721
17 Apr 15	109.25000 -2.85	112.20	109.10	111.50	656,275
16 Apr 15	112.10000 -0.65	112.25	110.35	111.90	424,102
15 Apr 15	112.75000 -0.10	114.20	112.45	113.85	477,242
14 Apr 15	112.85000 -0.30	113.35	111.95	113.05	408,414
13 Apr 15	113.15000 +0.10	113.30	111.75	112.90	471,512
10 Apr 15	113.05000 +1.60	113.05	111.50	111.65	444,201
09 Apr 15	111.45000 +1.30	111.45	110.25	110.30	386,918
08 Apr 15	110.15000 -0.35	110.90	109.60	110.60	464,782
07 Apr 15	110.50000 +1.60	110.80	108.95	109.90	506,366
02 Apr 15	108.90000 +1.65	108.90	107.05	107.40	425,206
01 Apr 15	107.25000 +0.45	109.05	106.15	106.65	575,934
31 Mar 15	106.80000 -0.55	109.00	106.30	107.00	550,128
30 Mar 15	107.35000 +1.05	108.10	106.35	106.45	375,020
27 Mar 15	106.30000 +1.70	106.60	104.95	105.30	520,010
26 Mar 15	104.60000 -0.70	105.00	102.60	104.80	740,003
25 Mar 15	105.30000 -2.85	108.10	105.30	107.70	614,982
24 Mar 15	108.15000 +0.55	108.40	107.25	107.45	329,512
23 Mar 15	107.60000 -0.75	108.15	106.10	108.15	326,446
20 Mar 15	108.35000 +1.30	108.60	107.05	107.05	787,778
19 Mar 15	107.05000 -0.35	108.00	106.00	106.85	505,577
18 Mar 15	107.40000 +0.20	107.95	106.55	107.15	439,909
17 Mar 15	107.20000 -1.65	109.35	106.85	108.90	416,910
16 Mar 15	108.85000 +1.35	109.30	107.50	107.55	443,541
13 Mar 15	107.50000 +0.75	107.80	105.70	107.00	391,452
12 Mar 15	106.75000 +0.10	107.20	106.35	106.50	381,957
11 Mar 15	106.65000 +1.95	106.90	105.35	105.35	514,494
10 Mar 15	104.70000 +0.10	105.15	103.60	104.60	366,067
09 Mar 15	104.60000 -0.60	105.60	103.75	104.75	382,358
06 Mar 15	105.20000 -1.60	106.90	105.15	106.30	523,656
05 Mar 15	106.80000 +2.45	107.20	104.20	104.50	596,322
04 Mar 15	104.35000 +1.50	104.35	102.15	102.80	430,096
03 Mar 15	102.85000 -1.65	105.05	102.85	104.70	415,820
02 Mar 15	104.50000 +0.05	104.90	103.70	104.40	495,071
27 Feb 15	104.45000 +0.80	104.45	103.15	103.30	493,763
26 Feb 15	103.65000 +0.95	103.90	102.25	102.90	541,577
25 Feb 15	102.70000 +0.05	103.55	101.85	102.75	455,876
24 Feb 15	102.65000 +1.15	103.25	101.50	101.80	516,867
23 Feb 15	101.50000 +2.19	101.80	100.15	100.15	557,688
20 Feb 15	99.31000 -1.19	100.55	98.52	99.07	1,129,145
19 Feb 15	100.50000 +4.17	101.00	96.85	96.95	736,328
18 Feb 15	96.33000 +1.26	96.33	95.33	95.75	627,720
17 Feb 15	95.07000 -0.33	95.39	94.13	95.39	546,798
16 Feb 15	95.40000 -0.76	96.66	95.40	96.34	444,252
13 Feb 15	96.16000 -0.04	96.93	95.77	96.84	625,027
12 Feb 15	96.20000 +1.05	96.52	95.03	95.30	572,117
11 Feb 15	95.15000 -0.62	95.85	94.67	95.65	379,424
10 Feb 15	95.77000 +0.67	96.02	94.38	95.02	561,202
09 Feb 15	95.10000 -0.87	95.59	93.87	95.46	601,254
06 Feb 15	95.97000 -0.23	96.50	94.33	96.45	757,374
05 Feb 15	96.20000 -0.28	96.54	95.38	95.52	544,744
04 Feb 15	96.48000 -0.72	96.96	94.67	96.93	1,032,169
03 Feb 15	97.20000 -0.36	98.35	97.20	97.92	618,160
02 Feb 15	97.56000 -1.51	99.98	96.71	99.51	653,806
30 Jan 15	99.07000 -0.05	100.15	98.38	99.31	579,710
29 Jan 15	99.12000 +0.78	99.71	97.89	97.94	533,170
28 Jan 15	98.34000 +0.40	100.10	96.74	98.72	718,343
27 Jan 15	97.94000 -1.18	99.10	97.28	98.41	785,481
26 Jan 15	99.12000 -0.22	100.50	98.43	99.00	736,212
23 Jan 15	99.34000 +2.56	99.34	96.80	97.40	1,042,955
22 Jan 15	96.78000 -2.58	99.26	96.32	99.07	1,147,474
21 Jan 15	99.36000 +0.76	99.40	98.19	98.64	801,069
20 Jan 15	98.60000 +0.92	99.30	97.42	97.76	596,623
19 Jan 15	97.68000 +0.04	98.60	97.37	97.78	446,924
16 Jan 15	97.64000 +0.67	97.97	95.52	96.44	640,053
15 Jan 15	96.97000 +3.56	97.90	93.32	94.16	1,352,135
14 Jan 15	93.41000 -0.99	94.70	92.47	93.06	571,268
13 Jan 15	94.40000 +0.69	94.95	93.11	93.19	455,391
12 Jan 15	93.71000 +2.26	94.25	91.89	91.94	473,412
09 Jan 15	91.45000 -1.92	93.97	91.07	93.11	562,995
08 Jan 15	93.37000 +3.37	93.50	90.74	91.32	642,164
07 Jan 15	90.00000 +1.28	90.80	88.87	89.30	508,947
06 Jan 15	88.72000 -1.13	90.63	88.72	90.51	547,662
05 Jan 15	89.85000 -1.15	93.53	89.77	90.69	827,776
02 Jan 15	91.00000 -1.68	93.27	90.81	93.00	356,432
31 Dec 14	92.68000 +1.93	92.82	90.82	91.47	141,004
30 Dec 14	90.75000 -1.25	91.85	90.75	91.59	256,626
29 Dec 14	92.00000 +0.65	92.53	90.93	91.79	332,377
24 Dec 14	91.35000 -0.72	92.55	91.30	92.50	53,101
23 Dec 14	92.07000 +1.02	92.49	90.95	91.20	401,794
22 Dec 14	91.05000 +0.25	92.56	90.70	90.90	466,056
19 Dec 14	90.80000 +0.27	92.19	89.72	91.18	947,004
18 Dec 14	90.53000 +3.45	90.53	87.22	87.50	991,090
17 Dec 14	87.08000 +0.12	87.53	85.50	86.36	839,574
16 Dec 14	86.96000 +2.85	86.96	82.75	84.35	1,156,733
15 Dec 14	84.11000 -2.50	87.48	84.11	87.08	756,403
12 Dec 14	86.61000 -2.64	89.08	86.58	88.69	605,486
11 Dec 14	89.25000 -0.09	89.99	88.28	89.00	430,547
10 Dec 14	89.34000 -0.23	90.92	89.02	89.90	367,075
09 Dec 14	89.57000 -2.96	92.23	89.57	91.56	690,089
08 Dec 14	92.53000 -0.03	93.26	92.12	92.54	466,993
05 Dec 14	92.56000 +1.95	92.60	91.21	91.40	609,155
04 Dec 14	90.61000 +0.10	92.41	90.40	90.64	1,007,699
03 Dec 14	90.51000 +0.63	90.66	89.50	89.51	473,067
02 Dec 14	89.88000 -0.19	90.84	89.42	90.50	428,996
01 Dec 14	90.07000 -0.23	91.00	89.52	89.84	450,699
28 Nov 14	90.30000 +0.94	90.36	89.28	89.40	760,799
27 Nov 14	89.36000 +1.98	89.51	87.38	87.38	502,761
26 Nov 14	87.38000 -1.42	89.10	87.22	88.79	454,212
25 Nov 14	88.80000 -0.10	89.57	88.64	88.97	617,541
24 Nov 14	88.90000 +0.59	89.58	88.38	88.47	524,111
21 Nov 14	88.31000 +1.26	88.77	86.63	87.51	913,224
20 Nov 14	87.05000 -0.47	87.58	86.27	87.55	395,754
19 Nov 14	87.52000 +0.46	87.90	87.06	87.31	476,733
18 Nov 14	87.06000 +0.37	87.39	86.37	86.66	372,243
17 Nov 14	86.69000 +0.44	86.83	85.29	85.60	481,625
14 Nov 14	86.25000 -0.70	87.91	86.01	87.40	499,488
13 Nov 14	86.95000 -0.29	88.03	86.38	87.74	423,007
12 Nov 14	87.24000 -0.95	88.20	87.06	88.16	404,025
11 Nov 14	88.19000 +0.79	88.54	87.43	87.66	413,092
10 Nov 14	87.40000 +1.44	87.46	86.02	86.02	435,563
07 Nov 14	85.96000 -1.82	88.09	85.75	88.08	566,028
06 Nov 14	87.78000 -0.01	88.36	86.11	87.52	654,482
05 Nov 14	87.79000 +1.51	87.95	86.76	86.89	567,571
04 Nov 14	86.28000 -0.73	87.90	86.14	87.20	591,333
03 Nov 14	87.01000 -1.09	89.05	86.79	88.18	654,277
31 Oct 14	88.10000 +1.65	88.55	87.26	87.26	851,007
30 Oct 14	86.45000 +0.56	86.70	84.41	86.69	586,457
29 Oct 14	85.89000 -0.02	86.76	85.71	86.23	448,333
28 Oct 14	85.91000 +1.49	86.15	84.99	85.01	665,018
27 Oct 14	84.42000 +0.32	85.16	83.95	84.65	586,020
24 Oct 14	84.10000 -0.41	85.01	83.67	84.46	615,926
23 Oct 14	84.51000 +1.54	84.70	82.33	82.95	702,888
22 Oct 14	82.97000 +0.54	83.07	82.09	82.35	569,190
21 Oct 14	82.43000 +1.56	82.50	80.73	80.75	696,054
20 Oct 14	80.87000 -1.60	82.96	80.44	82.17	843,122
17 Oct 14	82.47000 +3.46	82.58	78.84	79.02	1,682,126
16 Oct 14	79.01000 -0.27	80.41	76.65	79.50	1,969,492
15 Oct 14	79.28000 -1.94	81.06	78.26	81.00	1,560,025
14 Oct 14	81.22000 -0.76	81.63	80.66	81.50	942,491
13 Oct 14	81.98000 -1.37	83.10	81.46	82.50	985,594
10 Oct 14	83.35000 -1.11	84.43	82.85	83.95	646,049
09 Oct 14	84.46000 +0.71	85.33	84.12	84.83	680,736
08 Oct 14	83.75000 +0.17	84.05	83.07	83.17	635,603
07 Oct 14	83.58000 -1.80	85.23	83.51	85.18	888,795
06 Oct 14	85.38000 +0.29	85.91	85.16	85.53	622,712
03 Oct 14	85.09000 +0.38	85.31	84.32	84.86	547,524
02 Oct 14	84.71000 -1.64	86.63	84.71	86.20	840,204
01 Oct 14	86.35000 -0.59	86.79	86.02	86.57	417,536
30 Sep 14	86.94000 +1.54	87.36	85.65	85.84	760,884
29 Sep 14	85.40000 -0.59	86.34	84.58	85.93	562,675
26 Sep 14	85.99000 -0.56	86.98	85.45	86.60	662,587
25 Sep 14	86.55000 -0.93	87.50	86.27	87.27	699,180
24 Sep 14	87.48000 +0.76	87.90	86.60	86.80	716,948
23 Sep 14	86.72000 -0.74	87.66	86.40	87.35	695,997
22 Sep 14	87.46000 +0.19	87.89	86.76	86.98	588,857
19 Sep 14	87.27000 +1.01	87.30	86.51	86.72	1,341,323
18 Sep 14	86.26000 +1.50	86.50	84.53	84.89	799,270
17 Sep 14	84.76000 +0.18	85.03	84.60	84.94	706,037
16 Sep 14	84.58000 -0.42	84.82	83.89	84.59	696,655
15 Sep 14	85.00000 +0.99	85.05	83.43	83.53	680,754
12 Sep 14	84.01000 +0.30	84.08	83.36	83.80	447,700
11 Sep 14	83.71000 +1.57	83.71	82.02	82.25	698,344
10 Sep 14	82.14000 -0.77	82.95	81.86	82.68	507,738
09 Sep 14	82.91000 -1.06	83.83	82.74	83.63	511,683
08 Sep 14	83.97000 +0.88	84.17	82.94	83.08	607,916
05 Sep 14	83.09000 +0.10	83.22	82.46	83.00	537,378
04 Sep 14	82.99000 +2.00	83.12	80.72	80.87	980,362
03 Sep 14	80.99000 -0.11	82.04	80.97	81.53	658,009
02 Sep 14	81.10000 -0.81	82.09	81.00	81.79	677,124
01 Sep 14	81.91000 +1.19	81.97	80.60	80.75	729,178
29 Aug 14	80.72000 +1.24	80.72	79.51	79.80	863,734
28 Aug 14	79.48000 +3.24	81.00	78.58	79.30	1,277,055
27 Aug 14	76.24000 -0.37	76.90	75.85	76.41	465,278
26 Aug 14	76.61000 -0.02	76.90	75.95	76.32	513,406
25 Aug 14	76.63000 +2.22	76.72	75.09	75.09	460,453
22 Aug 14	74.41000 -0.51	75.03	74.09	74.83	505,845
21 Aug 14	74.92000 +0.47	75.47	74.45	74.50	513,296
20 Aug 14	74.45000 +0.51	74.50	73.80	73.85	522,971
19 Aug 14	73.94000 +0.12	74.14	73.48	73.86	335,805
18 Aug 14	73.82000 +1.53	73.84	72.88	73.03	354,078
15 Aug 14	72.29000 -0.26	73.36	71.84	72.57	662,086
14 Aug 14	72.55000 +0.30	72.80	71.70	72.30	466,206
13 Aug 14	72.25000 +0.76	72.35	71.56	71.87	457,027
12 Aug 14	71.49000 -0.63	72.00	71.34	71.84	425,674
11 Aug 14	72.12000 +0.62	72.45	71.37	71.88	400,717
08 Aug 14	71.50000 -0.23	72.06	71.16	71.50	733,648
07 Aug 14	71.73000 -1.74	73.52	71.69	73.50	604,425
06 Aug 14	73.47000 +0.09	73.66	72.65	72.99	479,630
05 Aug 14	73.38000 +1.50	73.58	71.87	72.20	407,372
04 Aug 14	71.88000 -0.52	72.70	71.74	72.52	503,358
01 Aug 14	72.40000 -0.57	73.15	72.04	73.09	514,738
31 Jul 14	72.97000 -1.13	74.67	72.55	74.18	703,242
30 Jul 14	74.10000 +0.32	74.95	73.53	73.78	377,153
29 Jul 14	73.78000 +0.21	74.33	73.47	73.65	364,834
28 Jul 14	73.57000 +0.10	73.85	72.96	73.71	513,074
25 Jul 14	73.47000 -0.77	74.64	73.29	74.01	459,483
24 Jul 14	74.24000 +0.27	74.57	73.56	73.83	405,988
23 Jul 14	73.97000 -0.59	74.79	73.85	74.22	328,479
22 Jul 14	74.56000 +0.55	74.94	73.86	74.19	472,303
21 Jul 14	74.01000 -0.46	74.51	73.50	74.45	550,692
18 Jul 14	74.47000 +0.73	74.52	73.26	73.36	503,429
17 Jul 14	73.74000 -0.86	74.51	73.41	74.29	716,754
16 Jul 14	74.60000 +1.94	74.98	73.04	73.05	743,612
15 Jul 14	72.66000 -0.79	73.79	72.44	73.25	723,471
14 Jul 14	73.45000 -0.31	73.96	72.94	73.96	657,179
11 Jul 14	73.76000 -0.82	74.76	73.33	74.69	483,537
10 Jul 14	74.58000 -1.33	75.77	74.44	75.75	543,320
09 Jul 14	75.91000 +0.25	76.02	75.37	75.98	448,798
08 Jul 14	75.66000 -0.15	76.64	75.35	76.08	551,475
07 Jul 14	75.81000 -1.43	77.21	75.76	77.20	373,978
04 Jul 14	77.24000 -0.39	77.73	77.11	77.73	258,545
03 Jul 14	77.63000 +0.36	77.87	76.90	77.19	545,555
02 Jul 14	77.27000 -0.80	78.17	77.06	78.10	426,118
01 Jul 14	78.07000 +0.62	78.10	77.00	77.27	525,960
30 Jun 14	77.45000 -0.42	78.27	77.42	78.00	445,012
27 Jun 14	77.87000 -0.66	78.67	77.59	78.53	538,701
26 Jun 14	78.53000 +0.32	79.06	77.81	78.34	727,597
25 Jun 14	78.21000 -2.22	80.34	78.19	80.23	704,082
24 Jun 14	80.43000 +0.59	80.90	80.00	80.13	659,423
23 Jun 14	79.84000 +0.83	80.09	78.33	79.41	637,290
20 Jun 14	79.01000 -0.40	80.00	78.95	79.17	1,159,645
19 Jun 14	79.41000 +0.35	80.02	79.35	79.84	651,707
18 Jun 14	79.06000 -0.77	80.12	78.98	80.00	576,139
17 Jun 14	79.83000 +2.06	79.83	78.04	78.20	757,783
16 Jun 14	77.77000 -0.12	78.27	77.41	77.55	672,531
13 Jun 14	77.89000 +0.03	78.05	77.42	77.80	350,397
12 Jun 14	77.86000 -0.18	78.58	77.86	78.52	480,728
11 Jun 14	78.04000 +0.77	78.70	77.44	77.47	547,294
10 Jun 14	77.27000 +0.57	77.43	76.83	76.84	496,956
09 Jun 14	76.70000 +0.27	76.79	76.21	76.55	228,684
06 Jun 14	76.43000 -0.46	76.96	76.42	76.87	466,402
05 Jun 14	76.89000 +0.49	77.54	76.27	76.60	491,147
04 Jun 14	76.40000 -0.23	76.75	76.11	76.68	330,527
03 Jun 14	76.63000 -0.46	77.20	76.51	77.20	258,354
02 Jun 14	77.09000 +0.03	77.34	76.52	77.33	305,037
30 May 14	77.06000 -0.78	77.90	76.67	77.90	554,980
29 May 14	77.84000 +0.41	77.95	77.22	77.27	167,569
28 May 14	77.43000 -0.13	77.63	76.91	77.52	425,524
27 May 14	77.56000 +0.15	77.76	77.11	77.28	349,439
26 May 14	77.41000 +0.61	77.50	76.63	77.05	183,274
23 May 14	76.80000 +0.10	77.00	76.07	76.80	398,931
22 May 14	76.70000 -1.30	77.35	76.65	76.83	393,037
21 May 14	78.00000 +0.21	78.17	77.03	77.82	327,408
20 May 14	77.79000 -0.54	78.49	77.70	78.44	320,198
19 May 14	78.33000 +0.02	78.67	77.67	77.97	429,165
16 May 14	78.31000 +0.29	78.42	77.26	78.10	672,520
15 May 14	78.02000 -1.41	79.64	77.97	79.40	639,712
14 May 14	79.43000 +0.45	79.58	78.88	79.00	411,979
13 May 14	78.98000 -0.37	79.68	78.50	79.57	567,932
12 May 14	79.35000 +1.03	79.39	78.26	78.29	403,711
09 May 14	78.32000 -0.10	78.73	77.91	77.98	415,325
08 May 14	78.42000 +1.05	78.67	77.31	77.31	750,904
07 May 14	77.37000 +1.43	77.68	75.78	75.94	560,459
06 May 14	75.94000 -0.48	76.55	75.75	76.24	375,920
05 May 14	76.42000 -0.03	76.63	75.30	76.49	368,488
02 May 14	76.45000 -0.64	77.60	76.22	77.26	449,300
30 Apr 14	77.09000 -0.28	77.44	75.81	76.29	898,972
29 Apr 14	77.37000 +1.17	80.69	77.16	79.77	1,117,375
28 Apr 14	76.20000 +0.98	76.20	75.31	75.31	518,701
25 Apr 14	75.22000 +0.54	75.42	74.10	74.31	673,233
24 Apr 14	74.68000 +0.31	74.92	74.24	74.52	386,677
23 Apr 14	74.37000 +0.54	74.67	73.53	73.55	573,149
22 Apr 14	73.83000 +1.72	73.83	72.37	72.66	661,430
17 Apr 14	72.11000 -0.23	72.73	71.62	72.55	611,984
16 Apr 14	72.34000 +0.25	72.89	71.56	72.51	659,738
15 Apr 14	72.09000 -0.51	73.01	72.09	72.51	520,662
14 Apr 14	72.60000 +0.45	72.69	71.52	71.76	466,806
11 Apr 14	72.15000 -1.01	73.00	71.47	72.90	638,416
10 Apr 14	73.16000 -0.74	74.24	73.01	73.90	438,174
09 Apr 14	73.90000 -0.11	74.23	73.69	74.00	362,001
08 Apr 14	74.01000 +0.21	74.09	73.78	73.96	686,295
07 Apr 14	73.80000 -0.20	74.04	73.30	73.56	421,733
04 Apr 14	74.00000 +0.37	74.32	73.54	73.89	566,928
03 Apr 14	73.63000 +0.03	73.92	73.12	73.73	516,659
02 Apr 14	73.60000 +0.18	73.79	73.20	73.57	433,908
01 Apr 14	73.42000 +0.22	73.80	72.85	73.48	509,241
31 Mar 14	73.20000 -0.85	74.60	73.20	74.47	529,596
28 Mar 14	74.05000 +0.82	74.10	73.28	73.53	444,266
27 Mar 14	73.23000 +0.28	73.30	72.67	72.67	510,320
26 Mar 14	72.95000 +0.18	73.23	72.68	72.85	612,242
25 Mar 14	72.77000 +0.01	73.18	72.45	72.80	709,318
24 Mar 14	72.76000 -1.14	73.80	72.50	73.58	544,805
21 Mar 14	73.90000 +0.05	74.74	73.84	73.96	746,250
20 Mar 14	73.85000 +0.92	73.98	71.75	72.30	1,009,964
19 Mar 14	72.93000 +0.58	73.09	71.55	72.13	507,853
18 Mar 14	72.35000 +0.77	72.57	71.35	71.60	500,086
17 Mar 14	71.58000 +0.47	71.67	70.92	71.10	476,011
14 Mar 14	71.11000 -0.23	71.32	70.51	71.00	805,237
13 Mar 14	71.34000 -0.51	73.05	71.34	72.51	601,760
12 Mar 14	71.85000 -1.22	73.26	71.64	72.83	770,072
11 Mar 14	73.07000 -0.17	73.58	72.95	73.43	454,499
10 Mar 14	73.24000 +0.00	73.85	73.04	73.13	503,673
07 Mar 14	73.24000 -0.47	74.30	73.11	73.80	550,644
06 Mar 14	73.71000 +0.53	74.28	72.61	73.14	645,543
05 Mar 14	73.18000 -0.67	73.78	72.75	73.59	683,008
04 Mar 14	73.85000 +0.78	74.16	73.18	73.43	971,345
03 Mar 14	73.07000 -2.59	74.64	73.01	74.42	1,048,777
28 Feb 14	75.66000 -0.67	76.16	74.74	76.05	808,222
27 Feb 14	76.33000 -2.53	77.99	74.40	77.22	1,129,191
26 Feb 14	78.86000 -0.27	79.42	78.44	79.42	586,708
25 Feb 14	79.13000 +0.54	79.21	78.28	78.50	597,107
24 Feb 14	78.59000 +1.57	78.59	76.97	76.97	548,409
21 Feb 14	77.02000 +0.18	77.27	76.44	76.91	540,694
20 Feb 14	76.84000 -0.93	77.32	76.38	77.09	504,920
19 Feb 14	77.77000 +0.87	77.94	76.93	76.93	366,219
18 Feb 14	76.90000 -0.30	77.53	76.70	77.53	341,473
17 Feb 14	77.20000 +0.10	77.63	76.88	77.05	247,397
14 Feb 14	77.10000 +0.26	77.34	76.45	76.98	392,726
13 Feb 14	76.84000 +0.84	76.98	75.48	75.65	407,422
12 Feb 14	76.00000 -1.04	77.39	75.87	77.13	544,611
11 Feb 14	77.04000 +0.27	77.20	76.31	76.59	586,302
10 Feb 14	76.77000 +0.62	77.06	75.75	76.23	503,690
07 Feb 14	76.15000 +0.70	76.25	74.39	75.01	673,485
06 Feb 14	75.45000 +0.17	75.67	74.49	75.35	626,604
05 Feb 14	75.28000 +0.63	75.63	74.32	74.61	459,661
04 Feb 14	74.65000 -0.67	75.50	74.56	75.29	482,582
03 Feb 14	75.32000 +0.79	75.79	74.60	74.64	659,562
31 Jan 14	74.53000 -0.91	75.66	73.93	75.29	758,076
30 Jan 14	75.44000 -0.90	76.45	75.10	76.45	611,817
29 Jan 14	76.34000 -0.77	78.14	75.68	77.46	686,176
28 Jan 14	77.11000 +0.40	77.28	76.16	76.79	571,996
27 Jan 14	76.71000 -0.90	78.19	76.71	77.68	647,616
24 Jan 14	77.61000 -2.02	80.18	77.61	79.94	716,699
23 Jan 14	79.63000 -0.88	80.79	79.14	80.20	541,766
22 Jan 14	80.51000 +0.30	80.94	80.16	80.56	311,911
21 Jan 14	80.21000 +0.93	80.38	79.06	79.06	353,043
20 Jan 14	79.28000 -0.10	79.79	78.89	79.38	314,984
17 Jan 14	79.38000 -1.91	79.90	77.00	78.00	1,595,918
16 Jan 14	81.29000 -0.66	82.00	81.23	81.88	450,715
15 Jan 14	81.95000 +0.67	82.21	81.22	81.60	463,697
14 Jan 14	81.28000 -0.12	81.44	80.36	80.89	375,474
13 Jan 14	81.40000 -1.06	82.30	81.23	82.30	436,354
10 Jan 14	82.46000 +0.17	83.00	81.63	82.77	522,224
09 Jan 14	82.29000 +1.02	83.75	81.75	82.00	1,130,159
08 Jan 14	81.27000 +3.17	81.29	79.45	79.85	1,168,275
07 Jan 14	78.10000 +0.47	78.14	77.01	77.52	569,022
06 Jan 14	77.63000 +0.76	77.89	76.65	76.77	461,237
03 Jan 14	76.87000 +0.54	77.09	76.01	76.30	317,190
02 Jan 14	76.33000 -0.95	77.91	76.12	77.66	512,865
31 Dec 13	77.28000 +0.36	77.54	77.17	77.17	112,404
30 Dec 13	76.92000 -0.01	77.27	76.74	77.00	488,844
27 Dec 13	76.93000 +1.78	76.99	75.77	75.81	463,421
24 Dec 13	75.15000 -0.24	75.72	75.06	75.48	63,910
23 Dec 13	75.39000 +0.32	75.45	74.67	75.32	516,096
20 Dec 13	75.07000 +0.77	75.11	74.04	74.45	1,036,037
19 Dec 13	74.30000 +1.50	74.67	73.08	73.33	1,105,780
18 Dec 13	72.80000 +0.80	72.89	72.06	72.06	718,799
17 Dec 13	72.00000 -0.84	72.88	72.00	72.63	517,251
16 Dec 13	72.84000 +0.13	73.31	72.14	72.52	535,915
13 Dec 13	72.71000 -0.53	73.24	72.44	73.22	429,660
12 Dec 13	73.24000 +0.35	73.48	72.09	72.50	686,990
11 Dec 13	72.89000 -1.01	74.12	72.88	73.85	550,073
10 Dec 13	73.90000 -0.51	74.64	73.83	74.11	464,926
09 Dec 13	74.41000 -0.74	75.38	74.16	75.37	438,884
06 Dec 13	75.15000 -0.03	75.40	74.10	75.40	470,883
05 Dec 13	75.18000 +0.64	75.85	74.40	74.77	729,083
04 Dec 13	74.54000 -0.48	75.61	74.54	75.32	705,768
03 Dec 13	75.02000 -1.57	76.55	75.01	76.40	500,923
02 Dec 13	76.59000 -0.62	77.26	76.18	76.84	579,197
29 Nov 13	77.21000 -0.11	77.83	76.93	77.12	427,174
28 Nov 13	77.32000 +0.73	77.50	76.39	76.59	317,937
27 Nov 13	76.59000 +1.02	76.86	75.59	75.71	520,534
26 Nov 13	75.57000 -1.27	76.83	75.12	76.65	777,381
25 Nov 13	76.84000 -0.71	78.16	76.35	77.84	752,651
22 Nov 13	77.55000 +0.25	78.44	77.04	77.79	427,757
21 Nov 13	77.30000 -0.34	77.56	76.41	77.20	304,200
20 Nov 13	77.64000 -0.12	78.34	77.50	77.56	321,598
19 Nov 13	77.76000 +0.07	77.98	76.89	77.36	388,719
18 Nov 13	77.69000 +0.81	77.99	76.58	76.85	447,871
15 Nov 13	76.88000 -0.51	77.40	76.21	77.34	628,013
14 Nov 13	77.39000 +0.35	77.95	77.10	77.95	553,440
13 Nov 13	77.04000 -0.13	77.42	76.21	76.82	340,578
12 Nov 13	77.17000 +0.72	77.80	76.35	76.65	669,028
11 Nov 13	76.45000 +0.20	76.67	76.00	76.36	286,303
08 Nov 13	76.25000 +0.86	76.51	75.20	75.40	713,776
07 Nov 13	75.39000 -0.81	76.43	75.21	76.29	833,360
06 Nov 13	76.20000 +0.18	77.65	76.01	76.01	703,814
05 Nov 13	76.02000 -0.52	76.93	75.22	76.89	495,060
04 Nov 13	76.54000 -0.67	77.86	76.31	77.50	539,518
01 Nov 13	77.21000 -1.89	79.47	76.66	79.32	632,501
31 Oct 13	79.10000 +0.23	79.87	78.36	78.38	838,915
30 Oct 13	78.87000 +0.21	79.01	78.23	78.70	395,884
29 Oct 13	78.66000 +1.09	78.70	77.57	77.59	422,494
28 Oct 13	77.57000 +0.41	77.88	77.20	77.76	409,903
25 Oct 13	77.16000 -0.33	77.84	76.86	77.45	609,600
24 Oct 13	77.49000 -2.51	78.36	77.00	77.50	1,287,776
23 Oct 13	80.00000 +0.61	80.39	79.10	79.65	636,904
22 Oct 13	79.39000 +0.49	79.92	78.80	78.80	561,400
21 Oct 13	78.90000 -0.42	79.98	78.61	79.98	475,271
18 Oct 13	79.32000 +1.22	79.64	78.33	78.50	561,018
17 Oct 13	78.10000 +0.22	78.65	77.62	78.00	442,097
16 Oct 13	77.88000 -1.12	79.49	77.44	79.04	586,713
15 Oct 13	79.00000 -0.48	79.91	78.78	79.83	462,952
14 Oct 13	79.48000 -0.08	80.05	78.61	79.45	419,282
11 Oct 13	79.56000 +0.87	79.99	78.50	78.90	499,364
10 Oct 13	78.69000 +0.77	79.18	77.99	78.42	663,352
09 Oct 13	77.92000 +0.39	78.59	77.36	77.53	595,184
08 Oct 13	77.53000 -0.44	78.55	77.53	78.00	734,589
07 Oct 13	77.97000 +0.12	78.00	76.06	77.82	914,357
04 Oct 13	77.85000 -0.12	78.25	77.50	78.05	627,390
03 Oct 13	77.97000 +0.17	78.69	77.70	77.82	709,257
02 Oct 13	77.80000 -1.60	79.11	76.92	79.05	1,077,068
01 Oct 13	79.40000 -0.10	80.15	78.50	79.73	829,615
30 Sep 13	79.50000 -1.30	80.60	79.06	79.97	873,051
27 Sep 13	80.80000 +0.22	80.90	79.81	80.61	459,802
26 Sep 13	80.58000 -0.65	81.56	80.17	81.52	459,731
25 Sep 13	81.23000 +0.84	81.45	80.43	80.53	640,613
24 Sep 13	80.39000 -0.91	81.80	80.08	81.59	626,666
23 Sep 13	81.30000 -2.17	83.60	80.94	83.47	765,810
20 Sep 13	83.47000 +0.41	84.02	82.42	82.60	724,576
19 Sep 13	83.06000 +0.03	84.10	82.66	84.00	562,322
18 Sep 13	83.03000 +0.31	83.08	82.42	82.72	400,892
17 Sep 13	82.72000 -0.44	83.74	82.40	82.91	381,703
16 Sep 13	83.16000 +0.76	83.40	82.53	83.13	452,121
13 Sep 13	82.40000 +1.65	82.62	81.04	81.31	670,826
12 Sep 13	80.75000 -1.08	81.52	79.80	81.50	734,225
11 Sep 13	81.83000 +0.29	82.72	81.28	81.75	758,765
10 Sep 13	81.54000 +2.37	81.54	79.23	79.44	1,206,254
09 Sep 13	79.17000 -1.87	80.69	79.10	80.50	810,955
06 Sep 13	81.04000 +0.49	81.12	79.89	80.33	701,668
05 Sep 13	80.55000 -0.53	81.32	80.23	81.07	603,851
04 Sep 13	81.08000 -1.11	82.55	80.30	82.47	844,254
03 Sep 13	82.19000 -1.03	83.97	82.19	83.46	565,866
02 Sep 13	83.22000 +1.53	83.43	81.75	82.00	473,070
30 Aug 13	81.69000 -2.07	83.67	81.42	83.28	781,579
29 Aug 13	83.76000 -0.94	84.00	80.87	84.00	1,185,489
28 Aug 13	84.70000 -0.57	85.85	84.60	85.59	489,746
27 Aug 13	85.27000 -2.64	88.16	84.93	87.81	567,989
26 Aug 13	87.91000 +0.93	87.93	86.56	87.06	194,761
23 Aug 13	86.98000 -0.40	87.08	86.23	86.99	255,228
22 Aug 13	87.38000 +0.30	88.26	86.80	87.17	288,266
21 Aug 13	87.08000 +0.19	87.81	86.92	87.17	213,360
20 Aug 13	86.89000 -1.37	88.41	86.43	88.23	377,194
19 Aug 13	88.26000 -0.40	88.77	87.83	88.77	229,325
16 Aug 13	88.66000 +0.51	88.83	87.65	88.02	380,280
15 Aug 13	88.15000 -0.03	88.30	87.40	88.10	215,672
14 Aug 13	88.18000 +0.33	88.48	87.70	88.00	239,358
13 Aug 13	87.85000 -0.11	88.54	87.46	88.37	253,512
12 Aug 13	87.96000 -0.49	88.68	87.41	88.45	198,625
09 Aug 13	88.45000 +0.31	88.64	87.24	88.07	308,650
08 Aug 13	88.14000 +0.08	88.26	87.14	87.91	435,555
07 Aug 13	88.06000 -0.59	88.50	87.23	88.45	311,967
06 Aug 13	88.65000 +1.07	89.09	87.70	87.75	448,216
05 Aug 13	87.58000 +0.87	88.13	86.87	87.16	440,199
02 Aug 13	86.71000 +1.71	86.98	84.86	85.45	404,988
01 Aug 13	85.00000 +0.90	85.28	84.39	84.85	449,531
31 Jul 13	84.10000 -0.45	84.49	83.50	83.89	578,231
30 Jul 13	84.55000 -1.07	85.87	83.72	85.69	866,778
29 Jul 13	85.62000 +4.98	86.35	82.55	82.55	1,210,516
26 Jul 13	80.64000 +0.00	81.67	80.41	81.03	333,327
25 Jul 13	80.64000 -0.82	81.69	80.12	81.69	436,215
24 Jul 13	81.46000 +1.22	81.87	80.01	80.31	506,858
23 Jul 13	80.24000 -0.68	81.26	80.10	81.26	382,385
22 Jul 13	80.92000 -0.37	81.41	80.71	81.41	382,323
19 Jul 13	81.29000 -0.34	81.73	81.00	81.53	581,846
18 Jul 13	81.63000 -0.09	81.89	81.10	81.68	520,980
17 Jul 13	81.72000 +0.27	82.03	81.10	81.75	402,810
16 Jul 13	81.45000 -1.14	82.89	81.15	82.89	379,121
15 Jul 13	82.59000 +0.37	83.24	82.30	82.60	263,752
12 Jul 13	82.22000 +0.20	83.39	82.00	82.56	398,269
11 Jul 13	82.02000 +0.16	82.88	81.42	82.44	527,551
10 Jul 13	81.86000 -0.15	82.69	81.47	82.01	362,013
09 Jul 13	82.01000 -1.05	83.25	81.90	82.95	682,086
08 Jul 13	83.06000 +0.64	83.88	82.12	82.41	474,048
05 Jul 13	82.42000 -1.28	84.30	82.42	83.82	483,806
04 Jul 13	83.70000 +4.27	83.80	81.05	81.35	730,506
03 Jul 13	79.43000 -1.78	80.68	78.71	80.49	846,107
02 Jul 13	81.21000 -0.89	82.14	80.89	82.11	406,779
01 Jul 13	82.10000 +0.36	82.53	81.12	82.03	426,038
28 Jun 13	81.74000 -0.91	82.92	81.25	82.92	741,125
27 Jun 13	82.65000 +0.89	82.96	81.20	81.44	658,055
26 Jun 13	81.76000 +1.15	81.98	79.83	80.50	608,174
25 Jun 13	80.61000 +1.95	80.79	78.53	79.32	718,445
24 Jun 13	78.66000 -0.47	79.54	77.59	79.12	681,052
21 Jun 13	79.13000 -0.53	81.29	79.13	80.40	1,067,471
20 Jun 13	79.66000 -3.36	81.98	79.66	81.64	914,207
19 Jun 13	83.02000 -0.34	83.58	82.21	83.27	411,182
18 Jun 13	83.36000 -0.66	84.03	83.15	83.59	447,939
17 Jun 13	84.02000 +1.76	84.54	82.35	82.52	555,427
14 Jun 13	82.26000 -0.60	83.19	81.66	83.18	417,510
13 Jun 13	82.86000 -0.75	83.01	82.12	82.39	368,484
12 Jun 13	83.61000 +0.26	84.86	83.04	83.05	445,722
11 Jun 13	83.35000 +0.26	83.43	81.16	82.83	656,338
10 Jun 13	83.09000 -0.30	83.79	82.76	82.80	361,040
07 Jun 13	83.39000 +0.96	83.88	81.51	82.51	603,108
06 Jun 13	82.43000 -0.19	83.93	82.43	82.64	434,622
05 Jun 13	82.62000 -1.72	84.67	82.62	84.29	585,554
04 Jun 13	84.34000 -0.59	85.40	83.80	84.89	393,901
03 Jun 13	84.93000 -0.20	85.82	83.95	85.76	619,358
31 May 13	85.13000 -1.96	87.27	85.13	87.27	1,030,854
30 May 13	87.09000 +0.18	87.96	86.03	86.85	422,127
29 May 13	86.91000 -1.95	88.80	86.91	88.51	408,226
28 May 13	88.86000 +0.68	89.75	88.15	88.22	497,802
27 May 13	88.18000 +0.91	88.79	87.57	88.08	266,386
24 May 13	87.27000 -2.16	89.98	87.07	89.53	566,953
23 May 13	89.43000 -0.27	89.43	87.61	88.46	754,216
22 May 13	89.70000 +0.63	89.90	88.27	88.82	449,613
21 May 13	89.07000 +0.45	89.52	88.55	88.64	363,973
20 May 13	88.62000 +0.40	88.72	87.71	88.47	246,352
17 May 13	88.22000 -0.41	88.73	87.40	88.08	1,028,929
16 May 13	88.63000 -0.27	89.73	88.31	88.93	346,519
15 May 13	88.90000 +0.17	89.58	88.36	88.97	316,472
14 May 13	88.73000 +0.57	89.15	87.58	88.78	318,466
13 May 13	88.16000 +0.32	88.98	87.84	88.20	300,950
10 May 13	87.84000 +0.91	88.30	86.97	87.00	348,224
09 May 13	86.93000 -0.03	87.35	86.54	87.28	221,166
08 May 13	86.96000 +1.40	86.96	84.98	85.34	323,742
07 May 13	85.56000 +0.11	86.00	84.96	85.85	347,112
06 May 13	85.45000 -0.11	85.99	84.59	85.34	207,935
03 May 13	85.56000 +1.07	85.68	83.48	84.48	485,736
02 May 13	84.49000 -0.95	85.51	83.93	84.44	762,341
30 Apr 13	85.44000 -0.06	86.00	84.35	86.00	470,488
29 Apr 13	85.50000 +0.75	85.95	84.83	85.00	468,923
26 Apr 13	84.75000 -0.67	85.62	84.36	85.05	380,244
25 Apr 13	85.42000 -0.73	85.79	83.93	85.64	695,688
24 Apr 13	86.15000 +1.09	86.72	84.95	85.48	680,297
23 Apr 13	85.06000 +3.32	85.08	81.86	81.95	634,965
22 Apr 13	81.74000 -1.25	83.60	81.06	83.14	424,453
19 Apr 13	82.99000 +0.49	83.36	81.73	83.19	648,321
18 Apr 13	82.50000 +2.60	83.26	80.43	80.48	702,522
17 Apr 13	79.90000 -3.04	83.77	79.90	83.33	872,403
16 Apr 13	82.94000 -1.57	84.46	82.94	84.24	411,569
15 Apr 13	84.51000 +0.33	84.83	83.61	84.04	487,172
12 Apr 13	84.18000 -1.18	85.16	83.49	84.79	503,145
11 Apr 13	85.36000 +0.50	86.11	84.56	84.59	395,949
10 Apr 13	84.86000 +1.92	84.88	82.66	83.50	600,272
09 Apr 13	82.94000 -0.91	84.33	82.47	84.23	412,780
08 Apr 13	83.85000 +1.21	84.54	82.80	83.05	311,749
05 Apr 13	82.64000 -3.21	85.60	82.23	85.37	887,103
04 Apr 13	85.85000 -1.30	87.80	85.81	87.77	510,376
03 Apr 13	87.15000 -1.87	89.26	87.08	88.76	527,645
02 Apr 13	89.02000 +2.27	89.04	85.44	85.44	703,487
28 Mar 13	86.75000 +1.24	87.04	85.54	85.54	518,766
27 Mar 13	85.51000 -1.90	87.77	84.78	87.70	869,295
26 Mar 13	87.41000 -0.61	88.51	86.89	88.49	525,949
25 Mar 13	88.02000 -0.26	89.99	87.86	89.31	683,633
22 Mar 13	88.28000 +2.69	88.66	85.89	85.89	792,870
21 Mar 13	85.59000 -2.09	87.41	84.77	87.41	634,136
20 Mar 13	87.68000 +2.39	87.71	85.56	85.89	758,621
19 Mar 13	85.29000 -0.71	86.15	85.28	86.09	899,620
18 Mar 13	86.00000 +0.24	88.46	84.10	85.09	1,106,059
15 Mar 13	85.76000 +0.65	85.76	84.55	85.10	1,022,820
14 Mar 13	85.11000 +2.62	85.22	82.10	82.99	1,065,438
13 Mar 13	82.49000 +2.35	82.57	80.33	80.34	655,393
12 Mar 13	80.14000 +0.58	80.14	78.78	79.01	452,421
11 Mar 13	79.56000 +0.12	79.70	78.80	79.38	331,472
08 Mar 13	79.44000 -0.41	80.18	78.90	79.97	499,495
07 Mar 13	79.85000 +0.13	80.59	79.46	80.11	444,246
06 Mar 13	79.72000 -0.78	80.74	79.52	80.36	534,128
05 Mar 13	80.50000 +0.14	81.12	80.20	80.51	634,196
04 Mar 13	80.36000 +0.77	81.00	79.43	79.62	487,109
01 Mar 13	79.59000 +0.54	80.11	78.59	78.59	694,848
28 Feb 13	79.05000 +4.43	80.79	74.73	76.00	1,835,838
27 Feb 13	74.62000 +0.42	75.24	74.14	74.58	649,859
26 Feb 13	74.20000 -1.70	75.16	73.85	74.16	708,001
25 Feb 13	75.90000 +0.17	77.07	75.71	75.84	648,722
22 Feb 13	75.73000 +3.08	75.80	72.74	73.02	820,154
21 Feb 13	72.65000 -1.25	73.14	71.90	73.02	612,644
20 Feb 13	73.90000 +0.66	73.97	72.92	73.39	576,686
19 Feb 13	73.24000 +0.39	73.39	72.69	72.85	466,850
18 Feb 13	72.85000 +0.09	73.02	71.90	72.53	414,526
15 Feb 13	72.76000 -0.88	74.02	72.66	73.51	547,145
14 Feb 13	73.64000 +0.01	74.84	73.17	73.34	479,792
13 Feb 13	73.63000 +0.25	74.39	73.19	73.62	500,265
12 Feb 13	73.38000 +0.47	73.74	72.70	72.74	402,263
11 Feb 13	72.91000 -0.21	73.43	72.65	72.83	342,496
08 Feb 13	73.12000 +0.11	73.71	72.50	73.39	489,381
07 Feb 13	73.01000 -0.37	74.01	72.44	73.41	423,631
06 Feb 13	73.38000 -0.85	74.44	72.37	74.44	539,144
05 Feb 13	74.23000 +0.61	74.42	73.58	73.70	544,202
04 Feb 13	73.62000 -2.44	76.40	73.62	76.18	615,975
01 Feb 13	76.06000 +0.97	76.75	75.09	75.09	573,367
31 Jan 13	75.09000 -1.82	75.80	74.01	75.50	1,033,193
30 Jan 13	76.91000 -0.10	77.60	76.76	77.38	468,460
29 Jan 13	77.01000 +0.34	77.26	76.50	76.67	323,809
28 Jan 13	76.67000 -0.89	77.55	76.67	77.50	316,106
25 Jan 13	77.56000 -0.23	77.96	77.19	77.65	456,154
24 Jan 13	77.79000 -0.21	78.55	77.62	78.19	372,685
23 Jan 13	78.00000 +1.48	78.20	76.52	76.52	472,884
22 Jan 13	76.52000 +0.27	77.01	76.15	76.23	374,509
21 Jan 13	76.25000 +0.56	76.37	75.70	75.99	185,493
18 Jan 13	75.69000 -0.50	76.49	75.39	76.17	341,039
17 Jan 13	76.19000 +0.16	76.39	75.52	75.86	364,385
16 Jan 13	76.03000 +0.62	76.35	75.27	75.33	364,618
15 Jan 13	75.41000 -0.23	75.69	74.85	75.38	461,401
14 Jan 13	75.64000 +0.33	75.64	74.64	75.43	375,474
11 Jan 13	75.31000 -0.19	75.99	75.11	75.67	350,317
10 Jan 13	75.50000 -0.70	76.12	75.19	76.06	323,959
09 Jan 13	76.20000 +0.10	77.20	75.70	77.15	354,342
08 Jan 13	76.10000 +0.93	76.23	74.96	74.96	359,242
07 Jan 13	75.17000 -1.55	76.50	75.10	76.40	416,999
04 Jan 13	76.72000 -0.18	77.04	76.15	76.54	385,889
03 Jan 13	76.90000 -0.40	77.23	76.28	77.23	268,613
02 Jan 13	77.30000 +1.28	77.39	76.36	77.21	617,302
31 Dec 12	76.02000 +0.63	76.50	75.10	75.10	149,460
28 Dec 12	75.39000 -0.78	76.54	75.35	76.22	276,548
27 Dec 12	76.17000 +0.10	76.64	75.89	76.23	321,648
24 Dec 12	76.07000 +0.50	76.19	75.24	75.86	148,787
21 Dec 12	75.57000 -0.09	76.15	75.27	75.73	810,595
20 Dec 12	75.66000 -0.68	76.34	75.66	76.05	669,475
19 Dec 12	76.34000 -0.36	77.03	76.12	77.00	583,500
18 Dec 12	76.70000 +0.18	77.40	76.43	76.70	554,315
17 Dec 12	76.52000 -0.58	77.52	75.86	77.12	522,891
14 Dec 12	77.10000 -0.20	77.89	77.08	77.37	489,106
13 Dec 12	77.30000 -0.30	77.75	77.00	77.49	521,066
12 Dec 12	77.60000 -0.40	78.24	76.98	78.00	415,340
11 Dec 12	78.00000 +0.41	78.00	77.22	77.56	468,480
10 Dec 12	77.59000 +0.64	77.69	76.27	76.90	359,555
07 Dec 12	76.95000 +0.03	77.40	76.71	76.93	383,229
06 Dec 12	76.92000 +0.92	77.41	76.35	76.49	548,192
05 Dec 12	76.00000 +0.04	76.66	75.78	76.51	371,754
04 Dec 12	75.96000 +0.83	76.17	75.10	75.10	436,557
03 Dec 12	75.13000 +0.88	75.64	74.08	74.42	473,079
30 Nov 12	74.25000 -0.91	75.61	74.25	75.20	482,643
29 Nov 12	75.16000 +0.29	75.44	74.53	75.00	452,612
28 Nov 12	74.87000 +0.47	74.99	74.00	74.00	412,267
27 Nov 12	74.40000 +0.62	74.95	74.11	74.19	457,767
26 Nov 12	73.78000 -0.45	74.20	73.73	73.98	337,485
23 Nov 12	74.23000 +0.22	74.33	73.43	74.18	434,539
22 Nov 12	74.01000 +0.72	74.01	73.09	73.50	292,176
21 Nov 12	73.29000 +0.92	73.42	72.25	72.46	398,581
20 Nov 12	72.37000 +1.77	72.55	70.53	70.56	536,753
19 Nov 12	70.60000 +0.67	70.60	69.77	70.06	636,315
16 Nov 12	69.93000 -0.36	71.60	69.93	70.38	640,495
15 Nov 12	70.29000 -0.78	70.95	70.05	70.70	364,806
14 Nov 12	71.07000 -0.23	71.65	70.90	70.99	377,055
13 Nov 12	71.30000 +0.42	71.45	70.44	70.51	479,213
12 Nov 12	70.88000 -0.27	71.14	70.39	71.14	313,987
09 Nov 12	71.15000 +0.74	71.30	70.13	70.51	432,475
08 Nov 12	70.41000 +0.36	71.02	70.03	70.66	396,735
07 Nov 12	70.05000 -2.09	72.76	70.05	72.16	697,222
06 Nov 12	72.14000 +0.52	72.30	71.38	71.39	363,482
05 Nov 12	71.62000 -0.79	72.19	71.62	72.17	358,571
02 Nov 12	72.41000 +0.42	72.62	71.25	72.09	505,078
01 Nov 12	71.99000 +2.44	72.13	69.01	69.63	689,325
31 Oct 12	69.55000 -0.53	70.32	69.43	70.02	385,540
30 Oct 12	70.08000 +0.32	70.16	69.65	69.86	326,006
29 Oct 12	69.76000 +0.05	70.12	69.29	69.61	293,307
26 Oct 12	69.71000 +0.41	70.35	69.01	69.05	582,367
25 Oct 12	69.30000 -0.19	70.24	69.25	69.31	617,656
24 Oct 12	69.49000 +1.18	69.58	68.15	68.64	623,572
23 Oct 12	68.31000 -1.22	69.61	67.94	69.55	708,954
22 Oct 12	69.53000 -0.47	70.36	69.26	70.05	464,777
19 Oct 12	70.00000 -0.13	70.21	69.71	69.93	673,843
18 Oct 12	70.13000 -0.90	71.50	69.97	71.45	566,020
17 Oct 12	71.03000 -0.39	71.71	70.79	71.56	572,072
16 Oct 12	71.42000 +1.63	71.81	70.26	70.38	702,479
15 Oct 12	69.79000 +0.26	70.57	69.50	69.54	459,743
12 Oct 12	69.53000 -0.99	70.54	69.53	70.54	615,579
11 Oct 12	70.52000 +0.41	70.60	69.80	69.91	401,888
10 Oct 12	70.11000 +0.10	70.65	69.85	70.01	466,394
09 Oct 12	70.01000 -0.69	71.06	70.00	70.96	550,662
08 Oct 12	70.70000 -0.82	71.54	70.50	71.14	573,066
05 Oct 12	71.52000 -0.18	72.17	70.42	71.96	993,464
04 Oct 12	71.70000 -0.72	73.15	71.62	72.72	532,583
03 Oct 12	72.42000 -1.11	73.20	72.08	73.19	622,560
02 Oct 12	73.53000 +0.13	73.99	72.63	73.00	452,018
01 Oct 12	73.40000 +0.53	73.90	72.89	72.89	708,315
28 Sep 12	72.87000 -0.94	74.75	72.87	74.27	751,084
27 Sep 12	73.81000 +0.63	74.04	73.37	73.50	429,973
26 Sep 12	73.18000 -0.73	74.15	73.02	73.90	643,925
25 Sep 12	73.91000 +0.32	74.26	73.49	73.64	436,547
24 Sep 12	73.59000 -0.76	73.94	73.08	73.88	401,312
21 Sep 12	74.35000 +0.73	74.35	73.27	73.90	1,450,952
20 Sep 12	73.62000 +0.28	74.10	72.71	73.19	514,060
19 Sep 12	73.34000 +0.51	73.47	72.82	73.22	534,708
18 Sep 12	72.83000 +0.17	73.34	72.55	72.88	526,077
17 Sep 12	72.66000 -0.46	73.21	72.30	72.84	432,144
14 Sep 12	73.12000 -0.03	74.00	72.27	74.00	669,732
13 Sep 12	73.15000 +0.43	73.50	72.44	72.62	651,326
12 Sep 12	72.72000 -0.89	73.92	72.36	73.72	587,625
11 Sep 12	73.61000 +1.34	73.80	72.28	72.30	596,795
10 Sep 12	72.27000 -0.10	74.38	71.82	72.60	669,721
07 Sep 12	72.37000 -1.48	74.22	72.27	73.85	949,731
06 Sep 12	73.85000 +2.66	73.85	71.05	71.08	951,766
05 Sep 12	71.19000 +1.50	71.47	69.64	70.11	583,788
04 Sep 12	69.69000 -0.88	70.89	69.69	70.44	532,283
03 Sep 12	70.57000 +1.18	70.57	69.12	69.27	511,051
31 Aug 12	69.39000 -1.20	71.08	68.04	68.95	1,318,616
30 Aug 12	70.59000 +1.74	71.07	68.85	69.12	898,571
29 Aug 12	68.85000 +0.01	69.31	68.43	69.21	365,314
28 Aug 12	68.84000 -0.60	69.45	68.60	69.13	313,722
27 Aug 12	69.44000 +0.47	69.44	68.38	68.54	425,438
24 Aug 12	68.97000 +1.01	69.28	67.87	68.13	533,072
23 Aug 12	67.96000 +0.45	68.30	67.43	68.08	584,378
22 Aug 12	67.51000 -1.87	69.57	67.51	69.49	434,458
21 Aug 12	69.38000 +1.23	69.40	68.19	68.19	416,783
20 Aug 12	68.15000 +0.15	68.93	67.78	68.14	392,945
17 Aug 12	68.00000 -0.89	69.18	67.96	68.92	558,522
16 Aug 12	68.89000 -0.11	69.20	68.50	69.20	384,036
15 Aug 12	69.00000 +0.17	69.18	68.43	68.43	272,182
14 Aug 12	68.83000 +1.03	68.83	68.09	68.13	419,587
13 Aug 12	67.80000 -0.39	68.30	67.70	68.00	412,415
10 Aug 12	68.19000 -0.37	68.95	68.19	68.28	421,297
09 Aug 12	68.56000 -0.27	69.44	68.50	69.08	441,771
08 Aug 12	68.83000 -0.31	69.55	68.82	68.90	466,427
07 Aug 12	69.14000 -0.38	70.48	69.04	69.49	654,883
06 Aug 12	69.52000 +0.29	69.81	68.90	69.38	567,094
03 Aug 12	69.23000 +0.57	69.59	68.80	68.80	917,963
02 Aug 12	68.66000 -1.61	70.63	68.66	70.22	937,648
01 Aug 12	70.27000 -0.57	71.46	70.13	70.94	495,342
31 Jul 12	70.84000 -0.86	72.33	70.84	71.70	717,525
30 Jul 12	71.70000 +0.33	71.83	70.35	71.67	644,400
27 Jul 12	71.37000 +0.42	71.37	69.85	71.00	718,358
26 Jul 12	70.95000 +2.61	70.95	67.51	68.32	1,178,947
25 Jul 12	68.34000 -0.41	68.99	68.21	68.73	494,624
24 Jul 12	68.75000 -0.21	69.25	68.52	69.25	896,011
23 Jul 12	68.96000 -3.92	72.44	68.19	72.27	1,163,245
20 Jul 12	72.88000 -0.99	74.30	72.88	73.79	911,629
19 Jul 12	73.87000 +1.51	73.95	72.34	72.38	686,336
18 Jul 12	72.36000 +0.41	72.36	71.85	72.15	503,348
17 Jul 12	71.95000 +0.06	72.31	71.76	72.00	443,423
16 Jul 12	71.89000 -0.31	72.10	71.40	72.10	397,560
13 Jul 12	72.20000 +0.48	72.28	71.64	71.64	483,212
12 Jul 12	71.72000 -1.53	73.07	71.33	73.03	625,636
11 Jul 12	73.25000 +0.07	73.81	72.62	73.06	504,705
10 Jul 12	73.18000 +0.58	73.49	72.49	72.74	572,569
09 Jul 12	72.60000 -0.96	73.49	72.28	73.32	624,288
06 Jul 12	73.56000 -1.01	75.00	73.56	74.53	565,749
05 Jul 12	74.57000 -0.39	75.35	73.95	74.80	872,857
04 Jul 12	74.96000 -0.18	75.49	74.51	74.87	464,327
03 Jul 12	75.14000 +0.99	75.14	73.64	74.15	721,427
02 Jul 12	74.15000 +0.85	74.30	73.15	73.38	751,345
29 Jun 12	73.30000 +2.08	73.33	71.64	72.61	1,017,159
28 Jun 12	71.22000 -0.72	72.42	70.90	71.90	573,720
27 Jun 12	71.94000 +0.28	72.33	71.40	71.94	587,480
26 Jun 12	71.66000 -0.83	73.05	71.35	72.53	832,484
25 Jun 12	72.49000 -1.20	73.31	72.19	73.20	694,429
22 Jun 12	73.69000 -0.38	74.09	73.35	74.01	508,554
21 Jun 12	74.07000 +0.42	74.60	72.77	73.36	1,156,862
20 Jun 12	73.65000 -0.88	74.83	73.39	74.46	599,651
19 Jun 12	74.53000 +1.13	75.52	73.70	73.80	1,562,502
18 Jun 12	73.40000 +0.90	73.82	72.39	72.70	1,091,046
15 Jun 12	72.50000 -0.70	73.62	71.94	73.08	8,259,132
14 Jun 12	73.20000 +0.27	73.20	72.32	72.85	852,409
13 Jun 12	72.93000 +0.21	73.12	72.34	72.98	756,752
12 Jun 12	72.72000 +0.25	73.54	72.39	72.59	712,352
11 Jun 12	72.47000 -0.30	73.73	72.39	73.30	715,202
08 Jun 12	72.77000 +0.83	72.81	71.50	71.60	578,371
07 Jun 12	71.94000 +1.37	72.27	70.71	70.71	757,176
06 Jun 12	70.57000 +0.62	70.65	69.64	69.96	852,124
05 Jun 12	69.95000 +2.02	70.22	68.09	68.28	805,099
04 Jun 12	67.93000 -0.41	68.47	67.54	68.21	707,758
01 Jun 12	68.34000 -0.74	70.29	67.92	69.69	911,391
31 May 12	69.08000 +0.10	69.28	68.22	69.04	855,755
30 May 12	68.98000 -1.27	69.92	68.85	69.91	517,893
29 May 12	70.25000 +0.89	70.66	69.48	69.48	421,846
28 May 12	69.36000 +0.24	69.84	68.83	69.23	1,775,104
25 May 12	69.12000 +0.80	69.17	68.33	68.41	1,954,192
24 May 12	68.32000 +0.10	68.72	67.70	67.89	588,115
23 May 12	68.22000 -1.23	69.53	68.13	69.01	513,428
22 May 12	69.45000 +0.35	69.50	68.29	69.18	546,654
21 May 12	69.10000 +0.85	69.55	68.09	68.30	376,642
18 May 12	68.25000 -0.51	68.77	67.53	68.47	577,077
17 May 12	68.76000 -0.24	69.47	68.72	69.29	208,830
16 May 12	69.00000 -0.24	69.19	68.31	68.94	448,562
15 May 12	69.24000 +0.42	70.09	68.89	69.00	516,102
14 May 12	68.82000 -0.69	69.37	68.26	69.29	314,393
11 May 12	69.51000 +1.93	69.63	67.52	67.86	506,906
10 May 12	67.58000 +0.13	67.92	66.75	67.91	348,234
09 May 12	67.45000 +0.53	67.45	66.45	67.18	336,579
08 May 12	66.92000 -0.90	68.02	66.60	67.92	408,407
07 May 12	67.82000 +0.70	67.90	66.40	66.50	235,817
04 May 12	67.12000 -0.94	68.49	67.02	68.13	382,913
03 May 12	68.06000 +0.91	68.44	67.27	67.37	293,652
02 May 12	67.15000 +0.61	67.55	66.60	67.22	394,936
30 Apr 12	66.54000 -0.83	67.49	66.54	67.22	341,506
27 Apr 12	67.37000 +0.62	67.71	66.05	66.47	509,778
26 Apr 12	66.75000 +0.06	66.88	65.71	66.31	531,343
25 Apr 12	66.69000 +0.91	66.69	65.49	65.70	628,814
24 Apr 12	65.78000 +1.97	66.14	64.09	64.26	829,190
23 Apr 12	63.81000 -0.22	64.60	63.62	64.00	533,869
20 Apr 12	64.03000 -1.23	65.65	63.94	65.19	613,273
19 Apr 12	65.26000 -1.15	66.89	65.26	66.64	717,686
18 Apr 12	66.41000 -0.08	66.77	66.20	66.20	378,084
17 Apr 12	66.49000 +0.02	66.67	66.06	66.17	415,926
16 Apr 12	66.47000 +1.24	66.64	65.06	65.14	491,624
13 Apr 12	65.23000 -1.02	66.25	65.23	66.20	529,487
12 Apr 12	66.25000 +0.45	66.46	65.27	65.79	571,074
11 Apr 12	65.80000 -0.67	66.41	65.58	66.40	478,216
10 Apr 12	66.47000 -0.01	66.68	65.85	66.20	511,696
05 Apr 12	66.48000 -0.20	66.90	66.16	66.87	442,801
04 Apr 12	66.68000 -1.63	68.40	66.58	68.14	593,902
03 Apr 12	68.31000 -0.07	68.67	68.08	68.41	366,659
02 Apr 12	68.38000 +1.55	68.40	66.67	66.73	489,656
30 Mar 12	66.83000 +1.01	67.31	66.44	66.72	581,624
29 Mar 12	65.82000 -0.78	66.65	65.82	66.59	351,532
28 Mar 12	66.60000 +1.16	66.68	65.32	65.35	369,724
27 Mar 12	65.44000 -0.56	66.03	65.31	65.86	357,279
26 Mar 12	66.00000 +0.76	66.20	65.00	65.23	264,234
23 Mar 12	65.24000 +0.24	65.26	64.76	64.99	238,403
22 Mar 12	65.00000 +0.10	65.15	64.58	64.89	443,373
21 Mar 12	64.90000 +0.25	64.96	64.37	64.49	353,452
20 Mar 12	64.65000 +0.47	64.66	63.98	64.18	295,819
19 Mar 12	64.18000 -0.44	64.44	63.83	64.30	251,870
16 Mar 12	64.62000 +0.79	64.66	63.37	64.00	572,690
15 Mar 12	63.83000 -0.02	64.19	63.49	63.62	365,497
14 Mar 12	63.85000 +0.34	64.10	63.29	63.70	362,066
13 Mar 12	63.51000 +0.33	63.54	63.12	63.12	324,756
12 Mar 12	63.18000 -0.12	63.20	62.52	63.12	463,882
09 Mar 12	63.30000 +1.24	63.37	61.91	62.00	484,438
08 Mar 12	62.06000 +0.95	62.06	61.04	61.13	397,873
07 Mar 12	61.11000 -0.04	61.38	60.73	60.97	345,691
06 Mar 12	61.15000 -0.57	62.02	61.02	61.65	600,261
05 Mar 12	61.72000 +0.93	61.88	60.69	60.78	427,920
02 Mar 12	60.79000 -0.22	61.00	60.70	60.70	317,446
01 Mar 12	61.01000 +1.25	61.79	58.04	58.60	815,817
29 Feb 12	59.76000 +0.06	60.06	59.55	59.65	377,002
28 Feb 12	59.70000 -0.03	59.98	59.55	59.88	350,697
27 Feb 12	59.73000 +0.03	60.00	59.29	59.49	465,169
24 Feb 12	59.70000 +0.02	60.17	59.54	59.90	644,114
23 Feb 12	59.68000 +1.55	59.82	58.21	58.38	716,320
22 Feb 12	58.13000 -0.14	58.42	57.96	58.18	290,705
21 Feb 12	58.27000 +0.19	58.39	58.02	58.08	376,642
20 Feb 12	58.08000 +0.08	58.39	57.98	58.29	270,792
17 Feb 12	58.00000 -0.26	58.66	57.68	58.50	398,525
16 Feb 12	58.26000 -0.74	58.99	57.93	58.99	429,787
15 Feb 12	59.00000 +1.10	59.00	58.00	58.19	472,335
14 Feb 12	57.90000 +0.99	58.06	56.80	56.80	456,820
13 Feb 12	56.91000 +0.44	57.06	56.44	56.79	256,598
10 Feb 12	56.47000 -0.23	56.90	56.40	56.45	379,482
09 Feb 12	56.70000 +0.44	56.75	56.19	56.40	357,687
08 Feb 12	56.26000 -0.25	56.89	56.18	56.88	389,938
07 Feb 12	56.51000 +0.21	56.64	56.29	56.51	456,519
06 Feb 12	56.30000 -0.43	56.66	56.26	56.43	483,832
03 Feb 12	56.73000 -0.04	56.95	56.35	56.84	596,997
02 Feb 12	56.77000 -0.28	57.28	56.63	57.05	421,827
01 Feb 12	57.05000 +1.05	57.14	56.15	56.25	601,007
31 Jan 12	56.00000 -0.81	56.94	55.70	56.76	722,625
30 Jan 12	56.81000 +1.03	56.81	55.51	55.54	659,410
27 Jan 12	55.78000 -1.58	57.29	55.78	57.28	650,203
26 Jan 12	57.36000 +0.85	57.36	56.55	56.61	438,711
25 Jan 12	56.51000 -0.20	57.20	56.34	56.94	389,024
24 Jan 12	56.71000 +0.38	56.79	56.00	56.15	400,614
23 Jan 12	56.33000 +0.25	56.40	55.61	56.18	326,894
20 Jan 12	56.08000 -1.02	57.27	55.75	57.21	768,933
19 Jan 12	57.10000 +0.07	57.50	56.85	57.18	434,177
18 Jan 12	57.03000 -0.22	57.20	56.78	57.05	408,326
17 Jan 12	57.25000 +0.25	57.43	56.76	57.43	427,203
16 Jan 12	57.00000 +0.25	57.13	56.44	56.63	171,714
13 Jan 12	56.75000 -0.36	57.45	56.63	57.21	281,068
12 Jan 12	57.11000 +0.10	57.33	56.63	56.96	443,644
11 Jan 12	57.01000 +0.65	57.01	56.06	56.07	540,626
10 Jan 12	56.36000 +0.67	56.79	55.89	55.97	424,770
09 Jan 12	55.69000 +0.49	55.69	54.97	55.23	285,081
06 Jan 12	55.20000 +0.34	55.32	54.84	55.11	289,368
05 Jan 12	54.86000 -0.61	55.97	54.86	55.74	614,935
04 Jan 12	55.47000 -0.09	56.43	55.16	55.71	566,376
03 Jan 12	55.56000 +0.40	55.56	55.04	55.14	343,765
02 Jan 12	55.16000 +0.61	55.16	54.50	54.55	202,952
30 Dec 11	54.55000 +0.21	54.64	53.89	54.47	131,777
29 Dec 11	54.34000 +0.78	54.34	53.63	53.76	157,420
28 Dec 11	53.56000 -0.14	54.15	53.56	53.63	231,334
27 Dec 11	53.70000 +0.05	53.90	53.51	53.60	171,995
23 Dec 11	53.65000 +0.95	53.65	52.84	52.95	226,952
22 Dec 11	52.70000 +0.61	52.98	52.11	52.21	269,730
21 Dec 11	52.09000 -0.30	52.84	51.81	52.50	457,684
20 Dec 11	52.39000 +0.23	52.50	51.63	52.01	410,825
19 Dec 11	52.16000 +0.27	52.41	51.54	51.61	307,277
16 Dec 11	51.89000 +0.14	52.16	51.58	51.96	525,946
15 Dec 11	51.75000 -0.42	52.40	51.54	52.40	554,712
14 Dec 11	52.17000 -1.38	53.41	52.17	53.40	548,869
13 Dec 11	53.55000 +0.63	53.57	52.69	53.02	518,803
12 Dec 11	52.92000 +0.04	53.39	52.60	52.79	321,105
09 Dec 11	52.88000 -0.23	53.23	52.59	52.83	413,350
08 Dec 11	53.11000 +0.08	53.89	53.11	53.29	618,135
07 Dec 11	53.03000 +1.39	53.09	51.77	51.78	508,910
06 Dec 11	51.64000 -0.39	52.03	51.49	51.96	344,750
05 Dec 11	52.03000 -0.27	52.63	51.73	52.60	432,547
02 Dec 11	52.30000 -0.57	53.05	52.03	53.00	521,648
01 Dec 11	52.87000 -0.24	53.56	52.78	52.86	402,943
30 Nov 11	53.11000 +1.07	53.32	51.71	51.94	732,745
29 Nov 11	52.04000 +0.56	52.04	51.14	51.40	367,528
28 Nov 11	51.48000 +0.12	52.08	51.17	51.63	548,511
25 Nov 11	51.36000 +0.56	51.40	50.30	50.79	492,312
24 Nov 11	50.80000 -0.88	51.79	50.76	51.70	464,472
23 Nov 11	51.68000 +0.25	51.71	50.85	51.10	409,415
22 Nov 11	51.43000 +0.41	51.83	50.83	51.77	444,877
21 Nov 11	51.02000 -1.27	52.25	50.94	52.25	450,154
18 Nov 11	52.29000 -0.58	52.75	52.29	52.71	373,026
17 Nov 11	52.87000 +0.65	53.19	52.19	52.22	643,442
16 Nov 11	52.22000 -0.21	52.77	51.93	52.39	310,792
15 Nov 11	52.43000 +0.30	52.83	51.38	51.94	390,645
14 Nov 11	52.13000 -0.35	52.85	52.00	52.71	246,950
11 Nov 11	52.48000 +0.73	52.75	51.47	51.89	247,145
10 Nov 11	51.75000 -0.29	52.22	51.31	51.58	307,990
09 Nov 11	52.04000 -0.63	52.87	51.85	52.70	412,975
08 Nov 11	52.67000 -0.20	53.32	52.63	53.01	374,484
07 Nov 11	52.87000 -0.18	53.08	52.52	52.85	351,228
04 Nov 11	53.05000 +0.73	53.28	52.06	52.34	653,629
03 Nov 11	52.32000 +1.12	52.32	50.38	50.64	590,166
02 Nov 11	51.20000 +0.12	51.59	50.37	51.48	687,514
01 Nov 11	51.08000 -1.32	52.04	50.50	51.85	675,234
31 Oct 11	52.40000 -0.90	53.20	52.40	52.94	522,300
28 Oct 11	53.30000 +0.06	53.70	52.95	53.50	513,797
27 Oct 11	53.24000 +0.31	53.99	52.91	53.60	702,585
26 Oct 11	52.93000 +0.48	53.15	52.19	52.42	396,707
25 Oct 11	52.45000 -0.04	52.92	52.19	52.41	468,712
24 Oct 11	52.49000 +0.01	52.90	52.26	52.50	431,973
21 Oct 11	52.48000 +1.53	52.66	50.55	51.05	754,754
20 Oct 11	50.95000 -0.42	51.54	50.63	51.29	714,543
19 Oct 11	51.37000 -0.39	52.07	51.28	51.90	398,312
18 Oct 11	51.76000 +0.67	52.00	50.43	50.85	728,377
17 Oct 11	51.09000 -0.08	51.34	50.54	51.19	725,529
14 Oct 11	51.17000 +0.62	51.24	50.49	50.64	758,775
13 Oct 11	50.55000 -0.45	51.22	50.30	50.79	758,257
12 Oct 11	51.00000 -0.43	51.34	50.76	51.10	780,004
11 Oct 11	51.43000 -2.05	52.95	51.22	52.95	1,121,796
10 Oct 11	53.48000 +0.20	53.75	53.06	53.70	346,372
07 Oct 11	53.28000 +0.39	53.35	52.64	52.84	580,546
06 Oct 11	52.89000 -0.29	53.50	52.56	53.24	656,566
05 Oct 11	53.18000 +0.96	53.25	52.00	52.57	579,071
04 Oct 11	52.22000 -0.68	52.70	51.89	52.64	699,590
03 Oct 11	52.90000 -1.09	53.40	52.74	53.19	571,916
30 Sep 11	53.99000 -0.51	54.67	53.60	54.67	567,066
29 Sep 11	54.50000 -0.05	54.92	54.20	54.54	396,959
28 Sep 11	54.55000 +0.77	54.83	53.49	53.63	582,148
27 Sep 11	53.78000 +0.33	54.04	53.23	54.02	674,434
26 Sep 11	53.45000 +0.52	53.73	51.92	52.04	695,735
23 Sep 11	52.93000 -0.05	53.43	51.73	53.35	717,063
22 Sep 11	52.98000 -1.72	54.19	52.90	53.90	617,643
21 Sep 11	54.70000 -0.54	55.50	54.69	55.29	539,683
20 Sep 11	55.24000 +0.53	55.42	53.54	53.94	569,763
19 Sep 11	54.71000 -0.23	54.90	54.17	54.27	376,158
16 Sep 11	54.94000 -0.10	55.45	54.57	55.17	971,763
15 Sep 11	55.04000 +0.40	55.25	54.32	54.79	638,805
14 Sep 11	54.64000 +0.80	54.64	53.28	53.44	638,186
13 Sep 11	53.84000 -0.63	54.85	53.57	54.78	793,811
12 Sep 11	54.47000 -1.07	54.93	53.93	54.34	718,589
09 Sep 11	55.54000 -0.27	56.20	55.25	55.61	703,546
08 Sep 11	55.81000 -0.18	55.99	54.75	55.89	542,755
07 Sep 11	55.99000 +1.94	55.99	54.00	54.50	771,300
06 Sep 11	54.05000 +1.15	54.05	52.88	52.89	782,262
05 Sep 11	52.90000 -0.82	53.22	52.54	52.89	715,463
02 Sep 11	53.72000 -0.65	54.08	53.24	53.73	509,752
01 Sep 11	54.37000 +0.99	54.46	52.95	53.30	501,095
31 Aug 11	53.38000 +1.36	53.38	52.25	52.45	606,683
30 Aug 11	52.02000 -0.59	53.02	51.59	52.66	594,431
29 Aug 11	52.61000 -0.36	53.58	52.49	53.36	428,859
26 Aug 11	52.97000 -0.16	53.50	52.02	53.50	702,902
25 Aug 11	53.13000 -0.61	54.50	52.54	54.01	626,607
24 Aug 11	53.74000 +0.33	54.44	53.23	53.72	574,359
23 Aug 11	53.41000 +0.46	53.98	52.82	53.23	685,370
22 Aug 11	52.95000 +0.99	53.26	51.63	51.63	527,835
19 Aug 11	51.96000 -0.20	52.90	51.53	52.00	1,345,468
18 Aug 11	52.16000 -1.12	53.39	51.45	52.87	670,062
17 Aug 11	53.28000 +0.93	53.42	51.94	52.21	570,917
16 Aug 11	52.35000 +0.20	52.60	51.04	51.86	585,220
15 Aug 11	52.15000 -0.02	53.02	51.96	52.62	556,082
12 Aug 11	52.17000 +1.22	52.17	49.65	50.90	852,184
11 Aug 11	50.95000 +1.26	51.47	49.13	50.90	1,338,072
10 Aug 11	49.69000 -0.65	52.16	49.69	51.29	1,401,555
09 Aug 11	50.34000 +0.69	50.51	46.88	49.54	1,749,926
08 Aug 11	49.65500 -1.94	51.53	49.65	51.10	1,024,984
05 Aug 11	51.59000 -1.30	53.06	51.20	51.81	1,245,630
04 Aug 11	52.89000 -0.84	54.49	52.89	54.30	959,246
03 Aug 11	53.73000 -1.04	54.50	53.63	54.36	653,265
02 Aug 11	54.77000 -0.48	55.54	54.67	55.10	431,113
01 Aug 11	55.25000 -0.66	56.53	55.23	56.26	415,380
29 Jul 11	55.91000 -0.79	56.38	55.71	56.38	497,021
28 Jul 11	56.70000 -0.74	57.16	56.50	57.01	537,682
27 Jul 11	57.44000 +0.34	57.72	56.76	57.00	561,249
26 Jul 11	57.10000 +0.23	57.16	56.48	56.86	421,959
25 Jul 11	56.87000 +0.16	57.23	56.40	56.58	420,812
22 Jul 11	56.71000 +0.51	56.71	55.87	56.38	397,674
21 Jul 11	56.20000 +0.42	56.46	55.20	56.14	452,745
20 Jul 11	55.78000 +0.48	55.87	55.26	55.54	408,635
19 Jul 11	55.30000 -0.79	56.32	55.29	56.18	531,047
18 Jul 11	56.09000 -0.91	57.22	56.09	56.52	470,246
15 Jul 11	57.00000 +1.29	57.04	55.65	55.68	701,095
14 Jul 11	55.71000 -0.41	56.49	55.50	55.66	236,013
13 Jul 11	56.12000 +0.48	56.37	55.40	55.53	386,171
12 Jul 11	55.64000 -0.85	56.24	55.06	55.82	789,549
11 Jul 11	56.49000 -0.11	56.84	56.06	56.06	626,202
08 Jul 11	56.60000 +0.19	57.04	56.07	56.42	564,365
07 Jul 11	56.41000 +0.06	56.74	56.09	56.50	559,062
06 Jul 11	56.35000 +0.01	56.57	56.06	56.50	394,503
05 Jul 11	56.34000 +0.15	56.55	55.96	56.10	390,887
04 Jul 11	56.19000 +0.12	56.37	56.00	56.17	274,615
01 Jul 11	56.07000 +0.14	56.08	55.76	55.93	302,240
30 Jun 11	55.93000 +0.05	56.15	55.46	55.98	438,533
29 Jun 11	55.88000 +0.92	56.03	55.16	55.16	508,079
28 Jun 11	54.96000 +0.12	55.21	54.57	54.88	328,812
27 Jun 11	54.84000 +0.44	55.00	54.39	54.41	268,376
24 Jun 11	54.40000 +0.00	55.00	54.32	54.58	470,608
23 Jun 11	54.40000 -0.23	54.90	54.04	54.49	379,731
22 Jun 11	54.63000 -0.04	54.94	54.36	54.71	335,301
21 Jun 11	54.67000 +0.55	54.70	54.19	54.27	368,999
20 Jun 11	54.12000 -0.12	54.16	53.00	53.01	450,531
17 Jun 11	54.24000 -0.14	54.69	53.72	54.01	616,311
16 Jun 11	54.38000 -1.01	55.44	54.12	55.19	815,896
15 Jun 11	55.39000 -0.21	55.64	55.17	55.51	305,217
14 Jun 11	55.60000 +0.71	55.81	54.85	54.96	353,023
13 Jun 11	54.89000 +0.18	55.13	54.72	54.82	147,241
10 Jun 11	54.71000 -1.01	55.80	54.71	55.50	358,023
09 Jun 11	55.72000 +0.42	55.76	54.75	55.17	363,620
08 Jun 11	55.30000 -0.28	55.81	55.23	55.30	354,719
07 Jun 11	55.58000 -0.36	55.99	55.38	55.89	425,379
06 Jun 11	55.94000 +0.70	56.16	54.96	55.23	489,313
03 Jun 11	55.24000 +0.13	55.52	54.81	55.01	426,042
02 Jun 11	55.11000 -0.90	55.72	55.11	55.72	342,152
01 Jun 11	56.01000 -0.26	56.47	56.00	56.33	478,107
31 May 11	56.27000 +0.67	56.27	55.70	55.82	707,762
30 May 11	55.60000 -0.10	56.27	55.48	55.68	219,395
27 May 11	55.70000 +0.28	56.00	55.55	55.70	446,528
26 May 11	55.42000 +0.24	55.61	55.10	55.12	459,012
25 May 11	55.18000 -0.04	55.43	54.59	54.84	457,965
24 May 11	55.22000 +0.22	55.32	54.63	55.01	452,807
23 May 11	55.00000 -0.81	55.72	54.88	55.39	502,680
20 May 11	55.81000 -0.31	56.32	55.67	56.13	510,431
19 May 11	56.12000 +0.73	56.41	55.53	55.74	613,325
18 May 11	55.39000 +0.62	55.50	54.93	54.93	410,437
17 May 11	54.77000 -1.23	55.86	54.67	55.86	464,877
16 May 11	56.00000 -0.61	56.35	55.43	55.65	478,101
13 May 11	56.61000 +0.10	56.98	56.37	56.65	461,704
12 May 11	56.51000 -0.02	56.60	55.97	56.28	385,903
11 May 11	56.53000 -0.13	57.05	56.40	56.70	712,503
10 May 11	56.66000 +0.53	57.00	56.19	56.27	399,540
09 May 11	56.13000 -0.50	56.69	55.88	56.56	404,341
06 May 11	56.63000 +0.54	56.69	56.00	56.14	590,677
05 May 11	56.09000 +0.44	56.28	55.40	55.79	384,865
04 May 11	55.65000 -0.63	56.56	55.47	56.04	615,493
03 May 11	56.28000 -0.11	56.61	56.01	56.49	424,738
02 May 11	56.39000 -0.13	56.65	56.34	56.57	251,383
29 Apr 11	56.52000 +0.38	56.79	56.01	56.10	421,707
28 Apr 11	56.14000 +0.64	56.15	55.33	55.66	426,757
27 Apr 11	55.50000 -0.14	55.79	55.31	55.63	407,605
26 Apr 11	55.64000 +0.13	55.78	55.17	55.53	527,578
21 Apr 11	55.51000 -0.26	56.05	55.06	55.90	590,172
20 Apr 11	55.77000 +0.48	56.28	55.45	55.45	695,751
19 Apr 11	55.29000 +0.60	55.31	53.27	54.59	587,483
18 Apr 11	54.69000 -0.66	55.68	54.69	55.40	737,867
15 Apr 11	55.35000 +0.85	55.35	54.47	54.59	431,995
14 Apr 11	54.50000 +0.00	54.62	54.00	54.15	389,209
13 Apr 11	54.50000 +0.72	54.54	53.66	53.98	459,650
12 Apr 11	53.78000 +0.13	54.00	53.50	53.60	537,162
11 Apr 11	53.65000 -0.17	54.00	53.46	53.60	398,587
08 Apr 11	53.82000 +0.49	53.82	53.35	53.46	407,508
07 Apr 11	53.33000 -0.33	53.77	53.32	53.67	303,201
06 Apr 11	53.66000 +0.13	53.96	53.38	53.65	446,306
05 Apr 11	53.53000 +0.53	53.60	52.92	53.08	333,676
04 Apr 11	53.00000 +0.00	53.23	52.39	52.95	474,522
01 Apr 11	53.00000 +0.60	53.00	52.45	52.69	511,010
31 Mar 11	52.40000 -0.25	52.86	52.29	52.49	500,258
30 Mar 11	52.65000 +0.81	52.70	51.85	52.00	515,813
29 Mar 11	51.84000 +0.05	51.95	51.39	51.73	312,179
28 Mar 11	51.79000 +0.32	51.90	51.38	51.52	323,745
25 Mar 11	51.47000 -0.01	51.92	51.02	51.55	414,813
24 Mar 11	51.48000 +0.66	51.61	50.35	50.69	676,301
23 Mar 11	50.82000 +0.86	50.94	49.85	49.90	786,342
22 Mar 11	49.96000 -0.15	50.19	49.85	50.07	731,743
21 Mar 11	50.11000 +0.44	50.26	49.69	50.00	643,665
18 Mar 11	49.67000 +0.43	50.00	49.20	49.28	1,122,469
17 Mar 11	49.24000 -0.22	49.71	48.78	49.54	1,194,330
16 Mar 11	49.46000 -0.71	50.37	49.46	50.06	1,233,948
15 Mar 11	50.17000 -1.55	51.36	50.09	51.02	1,119,488
14 Mar 11	51.72000 -0.27	52.12	51.51	51.57	722,163
11 Mar 11	51.99000 -0.27	52.29	51.68	51.75	850,421
10 Mar 11	52.26000 -0.06	52.26	51.75	52.10	622,453
09 Mar 11	52.32000 +0.79	52.33	51.45	51.69	794,467
08 Mar 11	51.53000 +0.00	51.70	51.12	51.62	686,396
07 Mar 11	51.53000 -0.41	52.09	51.53	51.85	454,531
04 Mar 11	51.94000 +0.15	52.68	51.71	51.79	626,246
03 Mar 11	51.79000 +0.71	51.86	50.82	51.02	796,873
02 Mar 11	51.08000 -1.57	51.65	50.62	51.00	1,312,248
01 Mar 11	52.65000 +0.90	52.75	51.41	51.41	620,257
28 Feb 11	51.75000 -0.07	52.12	51.51	51.74	403,686
25 Feb 11	51.82000 +0.30	51.98	51.04	51.42	548,009
24 Feb 11	51.52000 -0.38	51.87	51.39	51.51	399,021
23 Feb 11	51.90000 -0.21	52.10	51.59	51.88	558,577
22 Feb 11	52.11000 +0.52	52.37	51.22	51.57	1,006,251
21 Feb 11	51.59000 -0.07	51.75	51.24	51.62	467,295
18 Feb 11	51.66000 +0.01	51.77	51.21	51.68	340,443
17 Feb 11	51.65000 +0.24	51.66	51.22	51.42	315,004
16 Feb 11	51.41000 -0.44	51.88	51.24	51.77	418,070
15 Feb 11	51.85000 +0.64	52.20	51.20	51.46	515,236
14 Feb 11	51.21000 +0.31	51.45	50.51	50.89	468,961
11 Feb 11	50.90000 -0.11	51.09	50.38	50.82	444,447
10 Feb 11	51.01000 +0.42	51.05	50.55	50.55	369,705
09 Feb 11	50.59000 +0.29	50.95	50.20	50.25	618,561
08 Feb 11	50.30000 +0.30	50.35	49.50	49.88	587,957
07 Feb 11	50.00000 +0.17	50.09	49.66	49.72	509,041
04 Feb 11	49.82500 +0.10	49.83	49.60	49.69	416,781
03 Feb 11	49.72500 +0.13	49.78	49.32	49.53	545,522
02 Feb 11	49.60000 +0.33	49.75	49.00	49.35	659,442
01 Feb 11	49.26500 +0.44	49.33	48.83	48.90	619,657
31 Jan 11	48.82500 +0.41	49.38	48.62	49.38	843,857
28 Jan 11	48.41500 +0.02	49.33	48.31	48.58	676,512
27 Jan 11	48.39500 +0.23	48.70	47.90	48.19	558,085
26 Jan 11	48.17000 +0.31	48.33	47.83	47.94	495,295
25 Jan 11	47.85500 +0.44	47.97	47.18	47.52	587,663
24 Jan 11	47.41500 +0.49	47.56	46.60	47.01	563,598
21 Jan 11	46.93000 -0.21	47.82	46.93	47.22	648,583
20 Jan 11	47.14000 -0.97	48.17	47.02	47.99	731,440
19 Jan 11	48.11000 -0.35	48.63	48.05	48.54	358,854
18 Jan 11	48.46500 -0.19	48.98	48.28	48.98	405,088
17 Jan 11	48.66000 -0.08	49.15	48.58	48.98	211,477
14 Jan 11	48.74000 -0.20	49.07	48.60	48.99	462,556
13 Jan 11	48.94000 +0.10	49.12	48.87	49.00	659,241
12 Jan 11	48.84000 +0.38	49.29	48.31	48.35	544,410
11 Jan 11	48.46000 +0.18	48.59	48.06	48.36	358,578
10 Jan 11	48.27500 -0.13	48.65	48.05	48.35	379,840
07 Jan 11	48.40000 +0.01	48.72	48.10	48.44	395,468
06 Jan 11	48.39500 -0.35	49.06	48.32	48.94	492,951
05 Jan 11	48.75000 -0.22	49.00	48.60	48.90	409,139
04 Jan 11	48.96500 +0.49	48.97	47.83	48.27	585,588
03 Jan 11	48.48000 +0.31	49.10	48.28	48.60	367,843
31 Dec 10	48.17500 -1.08	49.17	48.17	49.01	164,287
30 Dec 10	49.25500 -0.28	49.64	49.11	49.58	206,242
29 Dec 10	49.54000 -0.12	49.90	49.53	49.70	170,354
28 Dec 10	49.66000 +0.10	49.76	49.44	49.56	137,371
27 Dec 10	49.56500 +0.22	49.73	49.01	49.35	175,007
24 Dec 10	49.35000 -0.16	49.51	49.06	49.49	65,742
23 Dec 10	49.51000 +0.08	49.58	49.10	49.42	251,134
22 Dec 10	49.43000 +0.01	49.65	49.17	49.36	416,858
21 Dec 10	49.42500 +0.13	49.64	49.18	49.50	471,100
20 Dec 10	49.29500 +0.07	49.47	49.04	49.23	416,273
17 Dec 10	49.22500 -0.33	49.85	48.91	49.68	956,005
16 Dec 10	49.55500 +0.08	49.69	49.33	49.60	525,338
15 Dec 10	49.48000 -0.08	49.74	49.32	49.45	563,978
14 Dec 10	49.56000 +0.35	49.56	49.06	49.10	449,753
13 Dec 10	49.21000 +0.11	49.46	49.03	49.03	586,642
10 Dec 10	49.10000 -0.02	49.35	48.93	49.13	429,962
09 Dec 10	49.12000 +0.05	49.49	48.80	49.10	509,600
08 Dec 10	49.07000 +0.25	49.40	48.69	48.80	539,217
07 Dec 10	48.82000 -0.15	49.31	48.76	49.08	575,603
06 Dec 10	48.97500 -0.03	49.03	48.67	48.80	341,834
03 Dec 10	49.01000 +0.18	49.09	48.59	48.59	582,411
02 Dec 10	48.83000 +0.42	48.83	47.80	48.10	701,238
01 Dec 10	48.41500 +0.28	48.45	47.42	47.78	779,763
30 Nov 10	48.13500 +0.90	48.21	47.22	47.22	1,085,601
29 Nov 10	47.23000 -0.67	47.88	47.17	47.88	692,867
26 Nov 10	47.90500 +0.04	48.09	47.48	47.53	539,532
25 Nov 10	47.86500 +0.03	48.08	47.33	47.74	511,898
24 Nov 10	47.84000 +0.35	47.96	47.40	47.45	480,660
23 Nov 10	47.49500 -0.25	47.80	47.47	47.64	420,223
22 Nov 10	47.74000 -0.40	48.33	47.65	48.31	555,760
19 Nov 10	48.14000 -0.42	48.24	47.71	48.01	736,832
18 Nov 10	48.56000 +0.10	48.67	48.37	48.51	491,286
17 Nov 10	48.45500 +0.49	48.46	47.92	47.99	559,494
16 Nov 10	47.97000 -0.02	48.10	47.71	47.88	484,407
15 Nov 10	47.99500 -0.01	48.06	47.69	47.88	390,674
12 Nov 10	48.00000 -0.04	48.23	47.69	47.85	428,501
11 Nov 10	48.04000 -0.08	48.28	48.00	48.14	250,638
10 Nov 10	48.12000 +0.15	48.20	47.91	47.92	505,359
09 Nov 10	47.97500 +0.00	48.15	47.80	47.96	400,578
08 Nov 10	47.97000 -0.11	48.24	47.81	48.04	475,686
05 Nov 10	48.08500 +0.25	48.32	47.76	47.88	513,196
04 Nov 10	47.83500 -0.17	48.49	47.71	48.42	621,542
03 Nov 10	48.00500 -0.20	48.31	47.95	48.29	609,253
02 Nov 10	48.20500 +0.55	48.33	47.63	47.67	563,711
01 Nov 10	47.65500 -0.33	48.10	47.25	48.04	612,199
29 Oct 10	47.98000 -0.03	48.19	47.45	47.85	591,201
28 Oct 10	48.01000 -0.12	48.49	47.88	48.46	430,562
27 Oct 10	48.12500 +0.02	48.77	47.84	48.12	920,614
26 Oct 10	48.10500 +0.74	48.21	46.76	47.35	893,369
25 Oct 10	47.36000 -0.64	48.21	47.28	47.95	790,015
22 Oct 10	48.00000 -0.94	48.85	47.90	48.60	822,289
21 Oct 10	48.93500 +0.09	49.20	48.53	48.81	450,175
20 Oct 10	48.85000 +0.00	48.90	48.56	48.83	367,116
19 Oct 10	48.85000 -0.19	49.14	48.52	48.94	401,575
18 Oct 10	49.03500 -0.19	49.60	49.01	49.10	380,408
15 Oct 10	49.22500 +0.19	49.28	48.56	49.01	519,440
14 Oct 10	49.03500 +1.16	49.37	48.80	48.85	696,301
13 Oct 10	47.87500 -1.29	49.62	47.88	49.37	387,120
12 Oct 10	49.16500 -0.13	49.28	48.24	49.04	525,925
11 Oct 10	49.30000 -0.05	49.47	49.08	49.37	294,779
08 Oct 10	49.35000 -0.24	49.85	49.20	49.60	492,361
07 Oct 10	49.59000 -0.37	49.95	49.35	49.88	393,859
06 Oct 10	49.95500 +0.04	50.35	49.74	50.08	488,872
05 Oct 10	49.91500 +0.49	50.25	49.35	49.44	370,145
04 Oct 10	49.42500 -0.88	50.30	49.37	50.28	412,117
01 Oct 10	50.30000 -0.17	50.86	50.14	50.41	570,544
30 Sep 10	50.47000 +0.18	51.17	49.80	50.00	842,518
29 Sep 10	50.29000 +0.51	50.45	49.76	49.85	552,901
28 Sep 10	49.77500 +0.30	49.90	49.14	49.50	504,940
27 Sep 10	49.47500 +0.24	49.77	49.00	49.26	401,818
24 Sep 10	49.23000 +0.18	49.27	48.55	49.00	587,307
23 Sep 10	49.05000 +0.22	49.07	48.39	49.00	518,807
22 Sep 10	48.82500 -0.04	49.15	48.59	49.10	716,361
21 Sep 10	48.86500 -0.14	49.20	48.83	48.99	601,320
20 Sep 10	49.00500 +0.33	49.09	48.60	48.73	349,965
17 Sep 10	48.67500 +0.18	49.06	48.42	48.88	797,071
16 Sep 10	48.49000 -0.32	49.19	48.38	48.81	671,160
15 Sep 10	48.81000 +0.07	48.95	48.58	48.79	357,598
14 Sep 10	48.74500 +0.12	48.81	48.62	48.66	326,158
13 Sep 10	48.62500 +0.24	48.83	48.42	48.78	419,823
10 Sep 10	48.39000 +0.11	48.65	48.26	48.38	430,442
09 Sep 10	48.27500 +0.20	48.44	47.94	48.06	628,087
08 Sep 10	48.07500 -0.04	48.24	47.91	48.01	520,340
07 Sep 10	48.11500 -0.21	48.44	47.88	48.33	553,710
06 Sep 10	48.32500 +0.24	48.54	48.14	48.42	428,910
03 Sep 10	48.08000 -0.15	48.42	47.91	48.31	634,617
02 Sep 10	48.23000 -0.20	48.40	48.03	48.19	374,578
01 Sep 10	48.43000 +0.53	48.43	47.71	48.05	612,502
31 Aug 10	47.89500 -0.15	48.00	47.49	47.56	878,132
30 Aug 10	48.05000 +0.08	48.29	47.90	48.13	439,906
27 Aug 10	47.97000 -0.23	48.20	46.56	48.00	893,829
26 Aug 10	48.20000 -0.02	48.56	47.94	48.47	763,610
25 Aug 10	48.22500 -0.36	48.60	47.92	48.55	367,099
24 Aug 10	48.58500 -0.21	48.79	48.35	48.47	382,970
23 Aug 10	48.79000 +0.17	48.99	48.60	48.78	272,872
20 Aug 10	48.61500 -0.24	48.95	48.20	48.76	408,747
19 Aug 10	48.85500 -0.71	50.00	48.82	49.71	542,863
18 Aug 10	49.56000 -0.02	49.76	48.96	49.50	383,694
17 Aug 10	49.58000 +0.68	49.78	48.79	49.04	557,858
16 Aug 10	48.90000 +0.78	49.00	48.03	48.36	425,543
13 Aug 10	48.12000 +0.04	48.34	47.93	48.10	380,271
12 Aug 10	48.07500 +0.33	48.31	47.51	47.51	303,933
11 Aug 10	47.74000 -0.58	48.21	47.74	48.01	494,475
10 Aug 10	48.32500 -0.26	48.58	48.12	48.49	291,797
09 Aug 10	48.58500 +0.52	48.79	48.36	48.61	241,293
06 Aug 10	48.06000 -0.13	48.80	47.87	48.41	385,630
05 Aug 10	48.19000 -0.04	48.80	48.08	48.18	336,335
04 Aug 10	48.23000 +0.31	48.24	47.65	47.69	457,193
03 Aug 10	47.92000 -0.69	48.51	47.80	48.35	642,919
02 Aug 10	48.60500 +0.60	48.88	48.05	48.10	431,957
30 Jul 10	48.00000 +0.46	48.28	47.24	47.42	677,310
29 Jul 10	47.54000 -0.75	48.54	47.49	48.35	744,800
28 Jul 10	48.29000 -0.51	48.81	48.28	48.74	503,113
27 Jul 10	48.80000 +0.08	49.45	48.52	48.62	620,700
26 Jul 10	48.71500 -0.21	49.16	48.51	49.16	296,708
23 Jul 10	48.92500 -0.10	49.24	48.76	48.99	353,237
22 Jul 10	49.03000 +0.40	49.24	48.10	48.49	532,107
21 Jul 10	48.62500 -0.12	49.14	48.62	49.06	317,273
20 Jul 10	48.74500 -0.32	49.36	48.67	49.36	517,101
19 Jul 10	49.06000 -0.54	49.75	48.92	49.37	508,953
16 Jul 10	49.60000 -0.40	50.45	49.36	50.26	560,317
15 Jul 10	50.00000 +0.12	50.29	49.63	49.63	469,593
14 Jul 10	49.88000 +0.45	49.88	49.28	49.65	451,285
13 Jul 10	49.43000 -0.06	49.90	49.21	49.51	604,770
12 Jul 10	49.49000 +0.46	49.60	48.74	49.07	408,169
09 Jul 10	49.03000 +0.22	49.18	48.63	48.94	651,349
08 Jul 10	48.81500 +0.60	48.81	48.22	48.46	574,105
07 Jul 10	48.21500 -0.10	48.31	47.34	48.02	851,642
06 Jul 10	48.31000 +0.43	48.56	47.85	48.00	566,690
05 Jul 10	47.88000 +0.08	48.17	47.63	47.90	262,573
02 Jul 10	47.80500 -0.22	48.49	47.51	48.20	620,339
01 Jul 10	48.02500 -0.95	48.95	47.78	48.30	548,287
30 Jun 10	48.98000 +0.33	49.08	48.58	48.86	529,889
29 Jun 10	48.65000 -0.77	49.40	48.55	49.00	502,117
28 Jun 10	49.42500 +0.47	49.49	48.93	48.99	398,056
25 Jun 10	48.96000 -0.35	49.47	48.65	49.21	373,216
24 Jun 10	49.31000 -0.38	49.90	49.06	49.81	507,861
23 Jun 10	49.69000 -0.08	49.97	49.35	49.68	531,768
22 Jun 10	49.76500 +0.22	49.97	49.13	49.23	729,880
21 Jun 10	49.55000 +0.63	49.55	49.04	49.21	641,605
18 Jun 10	48.92000 -0.10	49.13	48.71	49.03	689,530
17 Jun 10	49.01500 +0.15	49.22	48.50	48.69	534,089
16 Jun 10	48.86500 -0.12	49.30	48.53	49.20	614,243
15 Jun 10	48.98500 +0.40	49.12	48.17	48.24	495,261
14 Jun 10	48.59000 +0.06	48.88	48.48	48.58	630,321
11 Jun 10	48.53500 -0.49	49.15	48.31	49.02	814,468
10 Jun 10	49.02500 +0.84	49.13	47.80	47.83	644,055
09 Jun 10	48.19000 +0.81	48.22	47.28	47.51	785,400
08 Jun 10	47.37500 +0.35	47.48	46.85	47.19	713,329
07 Jun 10	47.02000 -0.08	47.16	46.38	46.59	666,087
04 Jun 10	47.10500 -0.53	47.72	46.61	47.53	998,736
03 Jun 10	47.64000 +0.83	47.74	47.01	47.01	701,041
02 Jun 10	46.81000 +0.10	46.94	46.02	46.52	523,601
01 Jun 10	46.71000 +0.26	46.75	45.79	46.26	595,315
31 May 10	46.45000 +0.01	46.60	46.22	46.50	227,869
28 May 10	46.44000 +0.44	46.49	46.00	46.34	618,742
27 May 10	45.99500 +0.68	46.00	45.20	45.40	538,360
26 May 10	45.31500 +0.52	45.65	44.74	45.42	678,170
25 May 10	44.79500 -0.93	45.46	44.03	44.30	1,078,504
24 May 10	45.72500 -0.05	46.24	45.60	46.00	532,322
21 May 10	45.77000 -0.37	46.29	45.19	45.99	919,605
20 May 10	46.14000 -1.51	47.90	45.77	47.90	1,022,815
19 May 10	47.65500 -0.21	47.95	47.19	47.34	776,469
18 May 10	47.86500 +0.58	47.96	47.45	47.80	470,511
17 May 10	47.29000 +0.30	47.50	46.65	46.72	556,741
14 May 10	46.99000 -0.69	47.78	46.88	47.58	542,627
13 May 10	47.68000 +0.85	47.72	46.65	47.00	474,570
12 May 10	46.83000 +0.75	47.06	45.88	46.01	550,624
11 May 10	46.08500 -0.10	46.19	44.80	45.75	652,516
10 May 10	46.18000 +1.28	46.31	43.50	44.60	1,232,640
07 May 10	44.90000 -1.30	45.55	44.55	45.01	1,761,990
06 May 10	46.20000 +0.60	46.52	45.55	45.55	1,168,426
05 May 10	45.60000 -0.72	45.85	45.26	45.85	1,161,154
04 May 10	46.31500 -0.56	47.17	46.22	46.77	704,128
03 May 10	46.87000 +0.93	47.08	45.63	45.65	668,274
30 Apr 10	45.93500 +0.23	46.04	45.64	45.71	672,155
29 Apr 10	45.70500 +0.31	45.87	45.31	45.68	816,963
28 Apr 10	45.39500 -0.56	45.81	45.28	45.51	839,713
27 Apr 10	45.95000 -0.99	46.94	45.95	46.82	641,968
26 Apr 10	46.94500 +0.11	47.40	46.80	47.00	662,367
23 Apr 10	46.83000 +0.32	46.99	46.41	46.41	637,158
22 Apr 10	46.51500 -0.06	46.99	46.39	46.58	628,433
21 Apr 10	46.57500 -0.13	46.81	46.37	46.79	510,272
20 Apr 10	46.70500 +0.36	46.81	46.07	46.53	543,342
19 Apr 10	46.35000 +0.07	46.63	46.00	46.17	671,292
16 Apr 10	46.28000 -0.36	46.93	46.21	46.63	849,243
15 Apr 10	46.64000 +0.62	46.83	45.92	45.95	756,185
14 Apr 10	46.02000 -0.48	46.80	45.90	46.58	803,575
13 Apr 10	46.50000 +0.19	46.60	45.62	46.11	1,246,058
12 Apr 10	46.31500 -1.19	47.40	46.28	47.19	1,223,835
09 Apr 10	47.50000 +0.26	47.58	47.24	47.27	400,003
08 Apr 10	47.24000 -0.21	47.48	46.92	47.33	537,906
07 Apr 10	47.45000 -0.02	47.63	47.33	47.40	488,301
06 Apr 10	47.47500 -0.25	47.96	47.45	47.92	558,945
01 Apr 10	47.72500 +0.45	47.91	47.40	47.50	616,808
31 Mar 10	47.27000 +0.46	47.27	46.63	46.81	802,633
30 Mar 10	46.81000 -0.52	47.35	46.79	47.30	730,622
29 Mar 10	47.33000 -0.04	47.47	47.15	47.45	454,296
26 Mar 10	47.37500 -0.01	47.58	47.21	47.44	432,064
25 Mar 10	47.39000 +0.13	47.55	47.11	47.24	379,342
24 Mar 10	47.25500 +0.21	47.35	46.95	47.13	488,403
23 Mar 10	47.05000 -0.39	47.40	46.88	47.36	685,046
22 Mar 10	47.44000 +0.14	47.45	46.85	47.29	616,762
19 Mar 10	47.30000 +0.38	47.30	46.79	47.12	916,724
18 Mar 10	46.91500 -0.14	47.27	46.83	47.00	549,334
17 Mar 10	47.05500 +0.08	47.19	46.79	47.05	493,798
16 Mar 10	46.97000 +0.56	47.06	46.50	46.66	533,940
15 Mar 10	46.41500 +0.10	46.93	46.35	46.40	567,616
12 Mar 10	46.32000 -0.03	46.72	46.08	46.35	445,054
11 Mar 10	46.34500 -0.09	47.00	46.35	46.40	858,985
10 Mar 10	46.43500 +0.28	46.52	46.06	46.19	711,438
09 Mar 10	46.15500 +0.25	46.19	45.82	45.90	898,766
08 Mar 10	45.90000 +0.19	45.99	45.69	45.80	628,383
05 Mar 10	45.71500 +0.88	46.10	45.05	45.12	1,023,512
04 Mar 10	44.83500 +0.30	44.94	43.10	44.00	768,244
03 Mar 10	44.53500 -0.42	44.88	44.01	44.78	872,800
02 Mar 10	44.96000 -0.25	45.28	44.87	45.17	674,584
01 Mar 10	45.21000 +0.92	45.33	44.41	44.41	608,597
26 Feb 10	44.29500 +0.71	44.31	43.72	43.79	726,999
25 Feb 10	43.58000 -0.44	44.31	43.58	43.81	548,934
24 Feb 10	44.02000 +0.47	44.17	43.25	43.58	618,490
23 Feb 10	43.55000 -0.32	44.19	43.49	43.90	683,991
22 Feb 10	43.87000 -0.24	44.35	43.81	44.11	377,408
19 Feb 10	44.11000 +0.03	44.20	43.62	43.78	691,079
18 Feb 10	44.08000 +0.10	44.24	43.85	44.00	754,493
17 Feb 10	43.98500 +0.84	44.10	43.13	43.26	834,895
16 Feb 10	43.14500 +0.13	43.25	42.72	43.15	765,071
15 Feb 10	43.02000 -0.17	43.30	42.92	43.20	472,100
12 Feb 10	43.19500 +0.76	43.35	42.71	42.85	1,062,509
11 Feb 10	42.44000 +0.94	42.49	41.46	41.58	804,970
10 Feb 10	41.50000 +0.37	41.63	41.06	41.13	662,016
09 Feb 10	41.13000 -0.15	41.42	40.97	41.13	579,901
08 Feb 10	41.27500 +0.26	41.33	41.03	41.19	565,335
05 Feb 10	41.02000 -0.44	41.60	40.95	41.36	717,513
04 Feb 10	41.45500 -0.43	42.06	41.43	41.99	377,467
03 Feb 10	41.89000 -0.06	42.08	41.67	41.96	451,919
02 Feb 10	41.95000 -0.10	42.12	41.81	42.09	339,528
01 Feb 10	42.05500 -0.05	42.17	41.74	41.94	311,847
29 Jan 10	42.10500 +0.45	42.24	41.56	41.96	441,212
28 Jan 10	41.65000 -0.22	42.42	41.65	41.95	511,994
27 Jan 10	41.87000 +0.01	41.94	41.21	41.54	530,393
26 Jan 10	41.86000 +0.08	41.86	41.21	41.46	487,297
25 Jan 10	41.77500 -0.33	41.94	41.50	41.88	403,767
22 Jan 10	42.11000 +0.07	42.42	41.90	41.96	479,877
21 Jan 10	42.04000 -0.25	42.60	42.03	42.31	511,233
20 Jan 10	42.29500 -0.07	42.99	42.16	42.34	494,139
19 Jan 10	42.36000 +0.20	42.55	42.00	42.15	551,342
18 Jan 10	42.16000 +0.35	42.47	41.91	41.94	386,152
15 Jan 10	41.80500 -0.19	42.43	41.79	41.90	502,813
14 Jan 10	42.00000 +0.24	42.00	41.76	41.93	322,904
13 Jan 10	41.76000 +0.54	41.76	41.28	41.31	499,709
12 Jan 10	41.22000 -0.07	41.63	41.18	41.36	717,111
11 Jan 10	41.29000 +0.04	41.48	41.10	41.30	438,027
08 Jan 10	41.25000 +0.00	41.49	40.88	41.43	373,685
07 Jan 10	41.25000 +0.09	41.43	40.91	40.96	526,904
06 Jan 10	41.16000 -0.07	41.40	40.84	41.31	441,909
05 Jan 10	41.23000 -0.39	41.44	41.16	41.44	436,929
04 Jan 10	41.61500 -0.13	41.99	41.44	41.50	444,587
31 Dec 09	41.75000 +0.17	42.00	41.49	42.00	149,300
30 Dec 09	41.58000 -0.34	41.97	41.58	41.84	189,068
29 Dec 09	41.92500 +0.32	41.99	41.59	41.59	229,137
28 Dec 09	41.60500 +0.00	41.81	41.43	41.80	177,064