FUNDMANAGER.co.uk

Pernod Ricard SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	66.96000 -0.50	68.16	66.52	67.90	878,741
19 Oct 26	67.46000 -0.76	68.42	67.08	67.82	811,428
16 Oct 26	68.22000 +1.62	68.66	66.28	66.38	793,536
15 Oct 26	66.60000 +0.50	68.72	65.84	67.72	1,207,846
14 Oct 26	66.10000 +0.58	66.84	65.32	65.36	1,088,288
13 Oct 26	65.52000 +3.06	65.52	63.32	63.88	1,056,528
12 Oct 26	62.46000 +0.86	62.78	61.58	61.84	445,782
09 Oct 26	61.60000 +0.50	62.10	60.64	61.84	493,186
08 Oct 26	61.10000 +0.24	61.64	59.98	60.48	555,663
07 Oct 26	60.86000 +1.64	61.08	58.70	59.08	758,707
06 Oct 26	59.22000 +1.18	59.32	58.08	58.64	738,845
05 Oct 26	58.04000 -0.58	58.88	58.04	58.36	519,147
02 Oct 26	58.62000 -0.38	59.60	58.16	58.76	910,297
01 Oct 26	59.00000 -1.66	60.46	58.86	60.10	711,853
30 Sep 26	60.66000 +0.66	61.36	60.20	60.22	644,795
29 Sep 26	60.00000 +1.28	60.54	57.98	58.60	766,748
28 Sep 26	58.72000 -0.32	59.92	58.58	59.60	617,783
25 Sep 26	59.04000 -0.54	59.54	59.00	59.26	723,321
24 Sep 26	59.58000 -0.02	60.46	59.42	59.72	542,098
23 Sep 26	59.60000 -1.04	60.44	59.26	60.40	537,684
22 Sep 26	60.64000 +1.00	60.64	59.68	59.74	792,129
21 Sep 26	59.64000 +0.20	59.80	59.02	59.16	560,228
18 Sep 26	59.44000 -0.68	59.98	59.24	59.74	1,289,994
17 Sep 26	60.12000 -0.42	61.26	60.12	61.06	647,510
16 Sep 26	60.54000 -0.22	61.08	60.02	60.58	595,044
15 Sep 26	60.76000 -0.44	61.10	60.24	60.80	679,912
14 Sep 26	61.20000 +1.78	61.80	59.58	59.66	623,719
11 Sep 26	59.42000 -0.08	60.36	59.38	59.50	469,576
10 Sep 26	59.50000 -0.54	59.90	58.90	59.80	690,347
09 Sep 26	60.04000 -0.68	60.94	59.78	60.00	773,619
08 Sep 26	60.72000 -0.40	61.26	60.44	61.18	573,573
07 Sep 26	61.12000 -0.64	61.30	60.04	61.28	632,038
04 Sep 26	61.76000 -0.70	63.10	61.76	62.54	632,537
03 Sep 26	62.46000 -0.68	63.26	62.28	63.00	545,360
02 Sep 26	63.14000 +0.60	63.14	61.96	62.68	734,601
01 Sep 26	62.54000 -1.96	64.68	62.06	64.34	854,064
31 Aug 26	64.50000 +1.30	64.80	63.46	63.60	1,090,159
28 Aug 26	63.20000 -1.30	65.36	63.12	65.02	921,624
27 Aug 26	64.50000 -3.10	67.76	62.02	66.46	1,875,279
26 Aug 26	67.60000 +0.40	68.10	66.98	67.00	604,567
25 Aug 26	67.20000 -1.80	68.84	67.12	68.60	722,079
24 Aug 26	69.00000 +0.58	69.20	67.70	68.10	475,962
21 Aug 26	68.42000 -0.34	68.92	68.00	68.78	427,189
20 Aug 26	68.76000 +0.64	68.80	67.98	68.24	429,223
19 Aug 26	68.12000 -0.06	68.14	66.84	68.12	536,155
18 Aug 26	68.18000 +0.10	68.64	67.70	68.00	392,431
17 Aug 26	68.08000 -1.08	69.00	68.06	68.68	415,826
14 Aug 26	69.16000 +0.82	69.18	68.16	68.30	491,125
13 Aug 26	68.34000 +0.38	68.82	68.06	68.30	502,673
12 Aug 26	67.96000 -1.26	69.22	67.64	69.04	579,901
11 Aug 26	69.22000 -0.72	70.00	68.78	69.78	494,224
10 Aug 26	69.94000 -0.38	70.48	69.12	70.34	718,726
07 Aug 26	70.32000 +1.30	71.14	69.00	69.16	697,538
06 Aug 26	69.02000 +0.84	70.74	68.32	69.08	833,994
05 Aug 26	68.18000 +0.62	68.48	67.10	67.28	585,331
04 Aug 26	67.56000 -1.16	68.22	66.84	68.16	476,885
03 Aug 26	68.72000 +0.90	69.82	67.38	67.38	680,870
31 Jul 26	67.82000 -0.06	68.14	67.14	67.30	588,012
30 Jul 26	67.88000 -0.40	69.56	67.42	67.88	735,367
29 Jul 26	68.28000 +0.50	68.32	66.54	68.00	830,479
28 Jul 26	67.78000 +2.98	67.92	65.42	65.52	891,201
27 Jul 26	64.80000 +1.90	65.20	63.36	63.36	808,043
24 Jul 26	62.90000 +0.72	62.92	61.92	62.20	378,130
23 Jul 26	62.18000 -0.96	62.88	61.16	62.62	810,930
22 Jul 26	63.14000 -1.80	64.58	62.20	62.58	827,643
21 Jul 26	64.94000 -0.72	65.38	64.58	65.14	634,321
20 Jul 26	65.66000 +0.42	65.80	64.44	64.58	412,891
17 Jul 26	65.24000 -0.82	66.82	65.08	66.50	703,674
16 Jul 26	66.06000 +1.94	66.06	63.84	64.16	603,895
15 Jul 26	64.12000 +0.64	64.82	62.96	63.42	599,068
14 Jul 26	63.48000 -0.74	63.96	62.88	63.94	516,139
13 Jul 26	64.22000 +0.02	65.04	62.80	62.84	646,107
10 Jul 26	64.20000 +0.60	64.28	63.28	63.78	405,924
09 Jul 26	63.60000 -0.56	64.00	62.64	63.80	496,424
08 Jul 26	64.16000 -1.72	65.66	63.80	65.38	759,920
07 Jul 26	65.88000 +3.42	66.48	63.04	63.22	943,356
06 Jul 26	62.46000 -1.42	64.66	62.22	64.24	519,513
03 Jul 26	63.88000 -0.10	64.40	63.34	64.30	318,607
02 Jul 26	63.98000 +2.00	64.08	62.38	62.50	675,139
01 Jul 26	61.98000 -1.88	63.56	61.40	63.44	1,069,059
30 Jun 26	63.86000 -1.02	64.82	63.80	64.52	672,987
29 Jun 26	64.88000 -1.08	66.54	64.60	65.78	654,279
26 Jun 26	65.96000 -0.04	66.64	65.24	66.10	545,760
25 Jun 26	66.00000 -0.24	67.06	65.12	66.10	487,365
24 Jun 26	66.24000 +1.76	66.30	64.70	64.70	783,194
23 Jun 26	64.48000 +1.00	64.92	63.20	63.34	701,858
22 Jun 26	63.48000 -0.66	64.30	62.38	63.74	634,735
19 Jun 26	64.14000 +0.28	64.14	63.20	63.94	2,494,903
18 Jun 26	63.86000 +1.34	63.86	61.24	62.02	892,131
17 Jun 26	62.52000 -0.88	63.96	62.52	63.40	732,587
16 Jun 26	63.40000 +0.16	63.86	62.70	63.72	728,550
15 Jun 26	63.24000 -0.20	65.26	63.22	64.28	841,895
12 Jun 26	63.44000 +0.46	64.76	63.38	63.44	614,426
11 Jun 26	62.98000 -0.08	63.66	62.30	62.88	412,301
10 Jun 26	63.06000 -0.32	63.68	62.48	63.42	607,343
09 Jun 26	63.38000 +1.28	64.02	61.46	61.74	1,134,805
08 Jun 26	62.10000 +0.00	62.90	61.76	62.34	443,010
05 Jun 26	62.10000 +0.98	63.14	61.30	61.30	725,645
04 Jun 26	61.12000 +0.20	62.92	60.86	60.86	670,410
03 Jun 26	60.92000 -0.72	62.52	60.68	62.10	583,037
02 Jun 26	61.64000 -0.16	62.56	61.30	62.34	401,769
01 Jun 26	61.80000 -1.62	63.34	61.08	63.26	798,771
29 May 26	63.42000 -1.00	64.88	63.20	64.72	1,760,546
28 May 26	64.42000 -1.46	65.54	64.04	65.20	724,767
27 May 26	65.88000 +1.70	66.48	64.44	64.44	779,531
26 May 26	64.18000 -1.24	65.56	64.08	65.34	451,830
25 May 26	65.42000 +0.66	65.74	64.92	65.10	217,163
22 May 26	64.76000 +0.42	65.36	64.64	64.64	412,840
21 May 26	64.34000 +0.74	64.84	63.54	63.54	450,907
20 May 26	63.60000 +0.40	64.12	62.04	62.20	406,596
19 May 26	63.20000 +0.86	63.48	62.74	63.00	397,317
18 May 26	62.34000 +0.58	62.62	61.26	61.48	545,754
15 May 26	61.76000 +0.60	61.78	61.10	61.26	776,778
14 May 26	61.16000 +0.46	61.48	61.02	61.16	384,825
13 May 26	60.70000 -0.80	61.36	60.60	61.04	494,468
12 May 26	61.50000 +0.02	61.70	60.94	61.46	468,787
11 May 26	61.48000 -2.20	63.44	61.44	63.40	843,270
08 May 26	63.68000 -0.34	64.34	63.44	63.80	511,910
07 May 26	64.02000 -2.04	66.44	64.00	66.34	1,006,359
06 May 26	66.06000 +1.64	66.28	64.66	65.54	581,001
05 May 26	64.42000 +1.08	64.46	63.54	63.60	605,813
04 May 26	63.34000 +0.50	64.10	62.92	63.42	713,713
30 Apr 26	62.84000 +0.54	62.84	61.50	62.24	848,106
29 Apr 26	62.30000 -1.98	64.36	61.52	64.16	1,095,514
28 Apr 26	64.28000 -0.42	65.32	64.28	64.54	696,735
27 Apr 26	64.70000 -0.90	65.62	64.48	65.38	491,497
24 Apr 26	65.60000 -0.18	65.82	64.70	65.56	461,289
23 Apr 26	65.78000 -0.06	66.24	65.42	65.52	900,646
22 Apr 26	65.84000 -1.32	67.04	65.20	66.84	821,417
21 Apr 26	67.16000 +0.00	68.10	67.06	67.70	673,978
20 Apr 26	67.16000 -0.46	68.52	66.84	67.06	731,518
17 Apr 26	67.62000 +0.98	68.14	66.57	66.64	952,351
16 Apr 26	66.64000 -0.36	67.30	65.64	65.80	789,178
15 Apr 26	67.00000 +0.32	67.48	66.00	66.60	598,482
14 Apr 26	66.68000 +1.38	66.92	65.80	66.16	721,294
13 Apr 26	65.30000 +0.08	65.36	64.76	64.96	741,321
10 Apr 26	65.22000 +0.60	65.86	64.26	64.58	796,696
09 Apr 26	64.62000 +0.08	65.00	63.22	64.66	968,163
08 Apr 26	64.54000 +1.58	65.74	64.54	65.10	1,399,081
07 Apr 26	62.96000 -0.06	64.42	62.44	63.68	778,954
02 Apr 26	63.02000 -0.56	63.80	62.84	63.80	728,370
01 Apr 26	63.58000 -0.64	65.38	62.58	65.00	901,527
31 Mar 26	64.22000 -1.82	66.86	64.22	66.54	1,075,912
30 Mar 26	66.04000 +1.34	66.44	64.04	64.68	1,066,352
27 Mar 26	64.70000 +4.76	65.18	60.60	62.00	1,924,009
26 Mar 26	59.94000 -3.64	64.64	58.66	63.66	1,629,412
25 Mar 26	63.58000 +0.68	64.28	63.34	63.60	631,257
24 Mar 26	62.90000 -0.74	64.08	62.80	64.04	868,939
23 Mar 26	63.64000 -0.88	65.08	62.72	63.88	1,238,291
20 Mar 26	64.52000 -0.62	66.00	64.52	65.92	1,352,921
19 Mar 26	65.14000 -1.70	66.46	65.04	66.42	1,085,688
18 Mar 26	66.84000 -1.58	68.88	66.66	68.46	1,048,294
17 Mar 26	68.42000 +0.82	68.82	67.52	68.04	662,933
16 Mar 26	67.60000 -0.92	68.82	66.98	68.76	633,373
13 Mar 26	68.52000 +0.04	69.36	66.70	67.78	899,269
12 Mar 26	68.48000 -3.16	71.08	67.60	71.04	1,563,522
11 Mar 26	71.64000 -0.92	72.96	71.50	72.50	468,040
10 Mar 26	72.56000 +0.22	73.18	71.80	73.00	644,411
09 Mar 26	72.34000 -1.02	73.42	71.78	73.00	524,037
06 Mar 26	73.36000 -0.54	74.02	72.88	73.56	427,833
05 Mar 26	73.90000 +1.26	74.20	72.46	73.18	791,386
04 Mar 26	72.64000 -2.28	76.10	72.64	75.94	959,494
03 Mar 26	74.92000 -2.46	76.76	74.60	76.50	780,499
02 Mar 26	77.38000 -0.88	77.56	76.34	76.92	665,024
27 Feb 26	78.26000 +2.18	78.60	75.56	76.40	1,355,286
26 Feb 26	76.08000 -1.46	77.96	75.84	77.80	1,073,313
25 Feb 26	77.54000 -6.68	82.58	76.72	82.50	1,308,830
24 Feb 26	84.22000 +0.42	85.46	83.96	84.20	399,427
23 Feb 26	83.80000 -3.04	85.02	82.54	84.32	1,000,643
20 Feb 26	86.84000 +2.90	87.66	83.40	84.50	820,771
19 Feb 26	83.94000 +2.24	85.32	80.72	82.82	1,087,156
18 Feb 26	81.70000 -3.06	84.16	80.52	84.12	932,772
17 Feb 26	84.76000 -0.18	85.52	84.46	84.68	535,552
16 Feb 26	84.94000 +0.30	85.34	84.08	84.80	431,876
13 Feb 26	84.64000 -0.72	85.60	84.00	84.60	665,990
12 Feb 26	85.36000 +2.12	85.44	83.10	83.86	797,338
11 Feb 26	83.24000 +0.18	84.24	82.08	82.90	727,376
10 Feb 26	83.06000 +3.00	83.06	80.34	80.40	1,098,883
09 Feb 26	80.06000 -0.46	80.82	79.70	80.40	548,923
06 Feb 26	80.52000 -0.34	80.98	79.10	80.30	706,370
05 Feb 26	80.86000 +0.84	80.86	78.90	80.08	708,211
04 Feb 26	80.02000 +3.82	80.02	76.10	76.38	765,822
03 Feb 26	76.20000 +1.60	76.92	74.68	75.14	597,382
02 Feb 26	74.60000 -0.48	76.26	74.32	76.08	532,941
30 Jan 26	75.08000 +0.96	75.74	73.92	73.98	523,974
29 Jan 26	74.12000 -0.24	78.34	73.68	76.10	724,237
28 Jan 26	74.36000 +1.44	74.42	72.14	72.76	555,390
27 Jan 26	72.92000 -2.52	75.52	72.92	75.00	781,094
26 Jan 26	75.44000 -0.08	75.92	75.00	75.54	436,266
23 Jan 26	75.52000 -1.00	76.68	75.30	76.00	497,005
22 Jan 26	76.52000 +0.34	77.36	76.26	77.12	545,237
21 Jan 26	76.18000 +2.04	77.02	74.20	74.38	935,368
20 Jan 26	74.14000 +0.80	74.18	72.86	73.14	646,173
19 Jan 26	73.34000 -1.54	73.96	72.68	73.16	728,020
16 Jan 26	74.88000 -1.12	76.40	74.88	75.80	990,450
15 Jan 26	76.00000 +0.52	76.10	75.02	75.66	568,282
14 Jan 26	75.48000 +0.00	76.44	74.56	75.74	507,632
13 Jan 26	75.48000 +0.82	76.38	74.70	75.20	541,988
12 Jan 26	74.66000 +0.12	74.66	73.62	73.92	486,638
09 Jan 26	74.54000 +0.56	75.84	73.88	74.40	744,440
08 Jan 26	73.98000 +2.00	74.72	72.30	72.30	1,048,373
07 Jan 26	71.98000 -1.38	73.68	71.30	73.54	1,098,891
06 Jan 26	73.36000 -0.08	73.52	72.28	73.42	729,500
05 Jan 26	73.44000 +0.46	73.62	72.00	73.04	892,300
02 Jan 26	72.98000 -0.12	73.80	72.42	73.28	527,853
31 Dec 25	73.10000 +0.04	73.10	72.66	73.04	199,527
30 Dec 25	73.06000 +0.30	73.22	72.64	72.70	516,164
29 Dec 25	72.76000 -0.40	73.40	72.62	73.08	530,442
24 Dec 25	73.16000 +0.26	73.32	72.78	72.90	148,105
23 Dec 25	72.90000 -1.10	74.04	72.84	73.84	518,664
22 Dec 25	74.00000 -2.20	76.12	73.90	75.56	642,018
19 Dec 25	76.20000 -0.66	76.42	75.86	76.14	1,157,467
18 Dec 25	76.86000 +0.16	77.80	76.44	76.88	617,313
17 Dec 25	76.70000 -0.20	77.02	75.36	76.10	783,012
16 Dec 25	76.90000 +0.62	77.72	75.78	76.14	690,050
15 Dec 25	76.28000 +0.08	76.64	75.56	76.24	595,605
12 Dec 25	76.20000 +0.74	76.68	74.92	75.40	454,978
11 Dec 25	75.46000 +2.14	75.64	74.12	74.38	552,073
10 Dec 25	73.32000 -0.38	74.32	73.18	74.00	554,337
09 Dec 25	73.70000 -1.52	76.22	73.60	75.34	567,667
08 Dec 25	75.22000 -1.66	76.58	74.78	76.34	711,663
05 Dec 25	76.88000 +0.18	77.64	76.40	76.60	555,331
04 Dec 25	76.70000 -0.94	77.94	75.94	76.36	718,938
03 Dec 25	77.64000 +0.46	78.24	76.80	77.06	440,956
02 Dec 25	77.18000 -1.48	79.00	77.10	78.96	562,688
01 Dec 25	78.66000 +1.08	79.16	77.16	77.60	540,285
28 Nov 25	77.58000 -0.18	78.00	76.62	77.74	708,672
27 Nov 25	77.76000 +1.52	79.18	77.00	77.76	711,731
26 Nov 25	76.24000 -2.38	78.26	76.24	77.96	913,747
25 Nov 25	78.62000 +0.24	79.54	78.14	78.90	525,458
24 Nov 25	78.38000 -2.84	79.76	78.38	78.90	1,128,848
21 Nov 25	81.22000 +2.40	82.08	78.42	78.44	1,087,779
20 Nov 25	78.82000 +0.54	78.98	78.18	78.52	843,642
19 Nov 25	78.28000 -0.16	78.78	77.64	78.56	435,981
18 Nov 25	78.44000 -2.92	81.00	77.90	81.00	782,412
17 Nov 25	81.36000 -0.38	82.00	80.92	81.90	350,435
14 Nov 25	81.74000 -0.44	83.18	81.22	82.26	401,017
13 Nov 25	82.18000 -1.42	84.40	81.60	84.06	691,038
12 Nov 25	83.60000 -0.76	84.80	83.58	84.78	437,588
11 Nov 25	84.36000 +0.78	84.98	83.36	84.00	456,134
10 Nov 25	83.58000 +1.16	84.58	83.10	83.24	334,863
07 Nov 25	82.42000 +0.34	82.78	80.78	82.10	361,762
06 Nov 25	82.08000 -2.80	84.90	82.02	84.26	744,534
05 Nov 25	84.88000 +1.36	85.48	82.32	82.80	501,622
04 Nov 25	83.52000 -0.80	84.76	83.44	83.68	468,912
03 Nov 25	84.32000 -0.64	86.64	84.32	85.00	409,890
31 Oct 25	84.96000 -0.24	85.74	83.76	85.08	473,527
30 Oct 25	85.20000 -0.54	85.62	83.40	84.74	584,943
29 Oct 25	85.74000 -1.42	87.24	85.38	87.00	404,025
28 Oct 25	87.16000 +0.48	87.44	86.74	87.00	317,721
27 Oct 25	86.68000 -1.52	88.42	85.84	88.34	442,965
24 Oct 25	88.20000 -0.52	88.96	87.78	88.62	443,066
23 Oct 25	88.72000 -1.54	90.16	88.58	89.58	377,950
22 Oct 25	90.26000 +1.02	90.34	87.92	88.76	505,155
21 Oct 25	89.24000 -0.36	89.96	88.78	89.36	325,510
20 Oct 25	89.60000 +0.40	89.70	88.42	88.62	680,192
17 Oct 25	89.20000 +2.36	89.58	85.16	86.32	1,143,855
16 Oct 25	86.84000 +3.46	86.84	82.80	83.00	1,129,820
15 Oct 25	83.38000 +1.28	84.88	82.70	83.50	939,776
14 Oct 25	82.10000 -1.02	83.58	81.84	83.08	519,505
13 Oct 25	83.12000 -0.56	84.38	82.90	83.90	573,869
10 Oct 25	83.68000 -1.56	86.04	82.62	85.50	528,309
09 Oct 25	85.24000 -0.28	85.66	84.32	85.14	316,417
08 Oct 25	85.52000 +0.84	85.52	84.38	84.50	388,759
07 Oct 25	84.68000 +0.00	85.72	84.32	85.22	450,515
06 Oct 25	84.68000 +0.40	84.70	83.00	84.36	560,670
03 Oct 25	84.28000 +0.66	84.50	83.28	83.68	530,490
02 Oct 25	83.62000 +0.80	83.62	82.82	83.08	490,608
01 Oct 25	82.82000 -0.72	84.24	82.54	83.62	573,015
30 Sep 25	83.54000 -0.18	83.54	81.24	83.20	932,666
29 Sep 25	83.72000 +0.36	84.45	83.14	83.38	444,175
26 Sep 25	83.36000 -2.10	85.40	83.26	84.80	696,566
25 Sep 25	85.46000 -0.68	86.96	85.46	86.02	392,584
24 Sep 25	86.14000 -1.12	87.26	85.82	87.12	439,564
23 Sep 25	87.26000 +0.42	88.58	87.18	87.20	540,422
22 Sep 25	86.84000 -2.04	88.86	86.84	88.62	601,163
19 Sep 25	88.88000 -0.46	90.54	88.50	89.00	5,792,737
18 Sep 25	89.34000 -0.56	90.02	88.98	89.50	540,046
17 Sep 25	89.90000 +0.68	89.90	88.64	89.70	470,102
16 Sep 25	89.22000 -0.80	89.70	88.44	89.60	664,244
15 Sep 25	90.02000 -0.40	92.04	90.02	91.00	370,400
12 Sep 25	90.42000 -0.70	91.36	89.88	91.12	400,585
11 Sep 25	91.12000 -0.88	93.04	90.96	92.70	282,236
10 Sep 25	92.00000 -2.36	93.34	91.48	92.32	867,621
09 Sep 25	94.36000 -0.72	95.62	93.54	95.22	310,705
08 Sep 25	95.08000 -1.04	96.38	94.68	96.18	389,439
05 Sep 25	96.12000 -0.42	97.20	95.24	96.70	346,648
04 Sep 25	96.54000 -2.72	99.46	96.54	99.20	393,138
03 Sep 25	99.26000 +0.56	100.55	98.50	98.88	393,187
02 Sep 25	98.70000 +0.52	99.90	97.76	97.98	348,087
01 Sep 25	98.18000 +0.98	99.00	96.96	97.38	355,688
29 Aug 25	97.20000 -3.20	100.25	96.04	99.40	736,526
28 Aug 25	100.40000 +1.36	107.45	99.32	100.60	1,140,424
27 Aug 25	99.04000 +0.86	99.70	98.18	98.18	418,402
26 Aug 25	98.18000 -1.52	99.84	98.12	98.68	611,920
25 Aug 25	99.70000 -2.15	101.95	99.54	101.65	368,510
22 Aug 25	101.85000 +0.70	102.55	100.85	100.90	357,181
21 Aug 25	101.15000 -1.85	103.05	100.15	102.90	444,925
20 Aug 25	103.00000 +2.10	103.40	100.70	100.90	418,009
19 Aug 25	100.90000 +3.28	101.25	97.52	97.52	677,259
18 Aug 25	97.62000 -0.68	98.40	96.78	97.90	352,865
15 Aug 25	98.30000 +1.68	99.00	96.94	97.00	399,513
14 Aug 25	96.62000 -0.14	96.98	96.36	96.52	265,754
13 Aug 25	96.76000 +0.64	96.84	95.36	95.74	304,634
12 Aug 25	96.12000 -0.04	96.74	95.22	96.64	270,536
11 Aug 25	96.16000 +0.40	96.74	95.66	96.46	430,437
08 Aug 25	95.76000 +0.48	96.82	95.36	96.06	381,738
07 Aug 25	95.28000 +2.18	95.30	92.70	93.78	339,482
06 Aug 25	93.10000 +2.20	93.74	91.14	91.18	526,431
05 Aug 25	90.90000 +1.00	91.78	89.26	91.00	527,515
04 Aug 25	89.90000 +0.34	90.06	89.12	89.80	446,339
01 Aug 25	89.56000 -0.80	91.02	89.04	90.30	544,345
31 Jul 25	90.36000 -3.86	93.90	90.36	93.48	915,079
30 Jul 25	94.22000 -0.26	95.62	94.22	95.20	416,502
29 Jul 25	94.48000 -2.08	97.32	94.22	97.00	470,908
28 Jul 25	96.56000 -3.49	101.90	96.14	101.10	544,709
25 Jul 25	100.05000 +2.69	100.85	96.80	97.10	742,552
24 Jul 25	97.36000 +1.94	99.16	95.64	96.10	813,880
23 Jul 25	95.42000 -0.34	95.76	94.24	94.38	618,654
22 Jul 25	95.76000 +2.30	95.76	93.12	93.18	500,930
21 Jul 25	93.46000 -0.76	94.34	93.12	94.18	317,794
18 Jul 25	94.22000 +1.22	94.84	93.40	93.70	465,179
17 Jul 25	93.00000 +0.64	93.50	92.02	93.00	403,764
16 Jul 25	92.36000 -0.88	94.28	92.04	93.10	509,662
15 Jul 25	93.24000 -0.38	94.80	92.74	93.92	518,807
14 Jul 25	93.62000 -1.12	94.06	92.52	94.00	645,365
11 Jul 25	94.74000 -1.34	96.20	94.74	95.88	693,587
10 Jul 25	96.08000 +3.40	96.50	93.24	93.26	1,174,624
09 Jul 25	92.68000 +0.46	93.82	91.82	93.00	759,130
08 Jul 25	92.22000 +2.86	92.60	90.10	90.10	653,139
07 Jul 25	89.36000 -0.40	90.52	88.88	89.90	392,759
04 Jul 25	89.76000 -0.34	91.02	85.90	89.86	690,112
03 Jul 25	90.10000 -0.80	91.36	89.86	90.98	382,478
02 Jul 25	90.90000 +2.06	91.40	87.96	89.46	717,072
01 Jul 25	88.84000 +4.24	88.84	84.22	84.40	768,171
30 Jun 25	84.60000 -1.42	86.70	84.14	86.50	750,575
27 Jun 25	86.02000 +0.30	88.30	85.84	86.36	661,927
26 Jun 25	85.72000 +0.40	86.10	85.24	85.78	418,655
25 Jun 25	85.32000 -1.70	87.08	85.32	86.68	434,990
24 Jun 25	87.02000 +0.18	89.70	86.80	89.02	372,819
23 Jun 25	86.84000 -0.62	87.50	86.02	86.36	400,646
20 Jun 25	87.46000 -0.34	88.80	87.46	88.68	1,483,905
19 Jun 25	87.80000 -0.62	88.38	87.12	87.24	351,495
18 Jun 25	88.42000 -0.08	88.94	87.90	88.58	476,012
17 Jun 25	88.50000 -0.22	88.86	87.84	88.16	545,251
16 Jun 25	88.72000 -0.98	89.94	88.56	89.22	492,595
13 Jun 25	89.70000 -0.72	90.06	88.40	89.00	543,407
12 Jun 25	90.42000 +0.44	91.40	89.04	89.38	444,398
11 Jun 25	89.98000 -1.14	91.32	89.92	91.08	438,049
10 Jun 25	91.12000 +0.34	92.36	90.02	90.90	543,541
09 Jun 25	90.78000 +2.78	91.22	88.18	88.18	578,582
06 Jun 25	88.00000 -0.18	88.72	87.84	88.08	477,591
05 Jun 25	88.18000 -4.70	92.98	88.18	92.98	598,329
04 Jun 25	92.88000 +3.02	92.92	89.56	89.76	589,722
03 Jun 25	89.86000 +0.10	90.38	88.98	90.00	469,429
02 Jun 25	89.76000 -1.26	90.62	89.52	90.34	465,491
30 May 25	91.02000 -0.30	92.54	90.98	91.60	1,058,234
29 May 25	91.32000 -0.32	93.62	91.32	92.40	369,070
28 May 25	91.64000 -1.12	93.10	91.22	93.08	366,092
27 May 25	92.76000 -0.44	93.92	92.24	93.60	291,920
26 May 25	93.20000 +2.04	93.20	92.22	92.80	354,959
23 May 25	91.16000 -2.92	94.14	89.74	94.08	500,154
22 May 25	94.08000 -1.14	95.74	93.56	95.14	531,401
21 May 25	95.22000 +0.22	95.38	93.92	94.50	303,460
20 May 25	95.00000 +0.82	95.26	93.68	94.10	456,002
19 May 25	94.18000 -0.64	96.30	93.52	95.50	386,334
16 May 25	94.82000 -0.14	95.94	94.04	95.54	533,104
15 May 25	94.96000 -1.62	96.92	93.42	96.58	581,431
14 May 25	96.58000 -0.38	97.28	96.04	97.06	329,605
13 May 25	96.96000 -1.64	98.88	96.96	98.46	328,772
12 May 25	98.60000 +1.92	99.56	97.18	97.26	405,126
09 May 25	96.68000 -0.24	97.76	96.30	97.20	350,314
08 May 25	96.92000 +0.00	98.08	96.50	97.82	393,436
07 May 25	96.92000 -0.54	98.42	96.56	97.76	352,626
06 May 25	97.46000 +1.02	98.90	96.26	96.84	471,523
05 May 25	96.44000 -0.14	97.00	96.20	96.58	215,078
02 May 25	96.58000 +1.36	96.58	95.30	96.32	698,603
30 Apr 25	95.22000 +0.66	96.90	94.00	95.02	687,204
29 Apr 25	94.56000 -0.58	96.18	94.54	95.62	393,356
28 Apr 25	95.14000 -0.64	96.80	94.44	96.32	461,218
25 Apr 25	95.78000 -0.96	97.22	95.28	96.50	594,347
24 Apr 25	96.74000 +0.20	97.14	95.78	96.20	511,566
23 Apr 25	96.54000 +1.84	97.96	95.62	95.74	600,266
22 Apr 25	94.70000 +2.46	95.00	91.90	94.50	492,248
17 Apr 25	92.24000 -0.62	93.24	91.40	91.40	439,051
16 Apr 25	92.86000 +1.54	92.86	90.76	91.18	568,991
15 Apr 25	91.32000 -2.18	93.14	89.68	92.72	589,108
14 Apr 25	93.50000 +2.82	93.88	91.74	92.24	511,058
11 Apr 25	90.68000 -0.64	93.22	89.42	92.38	526,678
10 Apr 25	91.32000 +2.74	94.50	91.32	92.12	710,528
09 Apr 25	88.58000 -0.82	90.38	87.22	87.62	899,701
08 Apr 25	89.40000 +2.42	90.62	87.08	87.50	798,194
07 Apr 25	86.98000 -1.58	89.88	83.04	85.22	1,655,042
04 Apr 25	88.56000 -1.48	92.20	87.86	90.82	923,514
03 Apr 25	90.04000 -3.54	95.10	89.46	93.38	736,852
02 Apr 25	93.58000 +1.44	93.58	91.62	91.70	575,913
01 Apr 25	92.14000 +0.88	92.56	90.54	92.56	624,913
31 Mar 25	91.26000 -2.86	92.88	91.18	92.64	598,793
28 Mar 25	94.12000 +2.62	95.18	90.66	90.74	1,071,276
27 Mar 25	91.50000 -0.54	92.50	91.14	91.26	621,005
26 Mar 25	92.04000 -1.16	93.26	91.48	92.98	742,733
25 Mar 25	93.20000 -0.98	95.50	93.08	94.34	833,128
24 Mar 25	94.18000 -1.02	97.10	93.76	96.24	486,245
21 Mar 25	95.20000 -1.64	96.48	95.10	96.02	1,295,223
20 Mar 25	96.84000 -0.20	97.74	96.24	97.16	585,678
19 Mar 25	97.04000 -0.98	97.96	96.56	97.52	396,869
18 Mar 25	98.02000 +1.54	98.40	96.66	96.66	509,877
17 Mar 25	96.48000 +0.40	97.32	95.56	96.06	539,094
14 Mar 25	96.08000 -0.14	97.38	95.52	96.74	520,835
13 Mar 25	96.22000 -3.98	99.90	95.90	99.68	993,964
12 Mar 25	100.20000 -0.80	102.90	100.00	101.45	617,821
11 Mar 25	101.00000 -3.00	106.15	100.65	104.40	742,863
10 Mar 25	104.00000 +1.70	105.00	102.40	102.90	674,908
07 Mar 25	102.30000 -1.80	104.55	100.70	104.55	667,792
06 Mar 25	104.10000 +0.35	105.10	102.65	103.85	647,721
05 Mar 25	103.75000 +0.90	105.25	102.55	102.70	700,144
04 Mar 25	102.85000 -0.80	104.15	101.85	104.00	620,926
03 Mar 25	103.65000 +0.40	104.35	102.05	103.20	600,180
28 Feb 25	103.25000 +2.45	103.25	99.92	100.05	1,369,949
27 Feb 25	100.80000 -0.35	100.80	98.80	99.62	784,371
26 Feb 25	101.15000 +2.15	101.15	98.74	98.80	844,005
25 Feb 25	99.00000 -0.20	99.36	98.22	98.54	417,095
24 Feb 25	99.20000 +0.00	100.45	98.08	100.25	424,533
21 Feb 25	99.20000 +2.20	99.26	97.52	97.94	663,738
20 Feb 25	97.00000 -0.34	98.08	96.02	97.14	680,859
19 Feb 25	97.34000 -0.66	98.32	97.02	98.08	686,781
18 Feb 25	98.00000 -1.72	99.66	96.60	99.60	1,021,221
17 Feb 25	99.72000 +0.94	99.72	97.34	98.18	967,514
14 Feb 25	98.78000 -0.20	99.64	98.38	98.84	1,016,767
13 Feb 25	98.98000 +1.12	100.85	98.10	100.00	1,055,063
12 Feb 25	97.86000 +0.08	99.60	97.74	98.86	889,224
11 Feb 25	97.78000 -1.64	99.30	97.78	98.88	812,388
10 Feb 25	99.42000 -1.23	101.10	99.08	100.95	797,590
07 Feb 25	100.65000 -4.95	105.10	100.25	105.05	1,046,420
06 Feb 25	105.60000 +3.30	106.60	103.60	105.00	1,139,797
05 Feb 25	102.30000 -3.85	106.40	101.90	105.70	704,717
04 Feb 25	106.15000 -1.80	107.10	104.80	106.00	1,077,786
03 Feb 25	107.95000 -2.25	109.35	106.70	106.85	822,650
31 Jan 25	110.20000 +0.20	110.70	109.40	110.10	472,977
30 Jan 25	110.00000 +1.15	110.55	108.35	109.35	515,302
29 Jan 25	108.85000 -2.85	111.00	108.70	110.75	451,450
28 Jan 25	111.70000 +0.55	112.90	110.80	111.00	734,837
27 Jan 25	111.15000 +0.65	111.70	109.50	109.75	591,498
24 Jan 25	110.50000 +4.75	110.70	107.30	107.40	644,668
23 Jan 25	105.75000 +0.25	107.25	105.40	105.65	494,793
22 Jan 25	105.50000 -1.15	106.95	105.35	106.15	493,554
21 Jan 25	106.65000 -0.95	107.35	105.90	107.25	401,393
20 Jan 25	107.60000 +0.20	108.20	106.20	107.80	532,518
17 Jan 25	107.40000 +3.00	107.60	104.95	105.00	670,046
16 Jan 25	104.40000 +1.60	105.25	103.35	103.85	633,712
15 Jan 25	102.80000 -1.15	104.90	102.80	104.35	675,493
14 Jan 25	103.95000 -0.80	107.15	103.95	105.60	470,887
13 Jan 25	104.75000 +0.00	105.35	103.95	104.00	532,130
10 Jan 25	104.75000 -4.35	108.75	104.75	108.35	703,231
09 Jan 25	109.10000 +1.10	109.60	107.00	107.60	410,682
08 Jan 25	108.00000 -0.75	109.35	107.25	108.10	564,615
07 Jan 25	108.75000 +0.35	110.70	108.20	108.70	594,529
06 Jan 25	108.40000 +3.15	108.75	104.60	105.05	656,579
03 Jan 25	105.25000 -3.35	108.65	104.90	108.55	832,730
02 Jan 25	108.60000 -0.40	109.65	107.15	109.55	295,009
31 Dec 24	109.00000 +0.85	109.20	107.55	107.60	162,708
30 Dec 24	108.15000 -1.35	109.90	107.75	108.80	383,718
27 Dec 24	109.50000 +1.90	109.50	107.60	107.60	363,584
24 Dec 24	107.60000 +0.10	108.55	107.60	108.25	102,964
23 Dec 24	107.50000 -0.55	108.00	106.45	108.00	404,696
20 Dec 24	108.05000 -0.60	108.75	107.15	107.70	1,678,755
19 Dec 24	108.65000 +0.65	108.65	105.45	106.00	571,293
18 Dec 24	108.00000 -3.35	111.65	107.20	111.65	677,247
17 Dec 24	111.35000 -0.75	112.15	110.45	110.85	832,242
16 Dec 24	112.10000 -1.85	113.15	111.45	112.90	649,692
13 Dec 24	113.95000 +0.05	115.00	113.00	113.40	662,149
12 Dec 24	113.90000 +1.95	113.90	112.35	112.75	756,921
11 Dec 24	111.95000 -0.40	113.05	111.20	112.10	802,289
10 Dec 24	112.35000 +0.55	112.70	110.85	111.40	824,696
09 Dec 24	111.80000 +2.95	112.55	110.00	110.00	802,300
06 Dec 24	108.85000 +1.50	108.85	107.55	107.75	543,290
05 Dec 24	107.35000 +3.05	107.60	103.95	104.00	699,125
04 Dec 24	104.30000 -0.95	106.35	104.30	105.80	776,937
03 Dec 24	105.25000 -0.60	106.55	105.20	106.50	622,413
02 Dec 24	105.85000 -0.05	106.75	104.40	104.55	567,789
29 Nov 24	105.90000 -0.45	106.30	103.80	105.90	630,661
28 Nov 24	106.35000 +0.40	107.20	105.35	106.00	463,748
27 Nov 24	105.95000 +0.20	106.15	104.35	105.35	348,281
26 Nov 24	105.75000 -1.50	107.10	104.60	105.80	524,929
25 Nov 24	107.25000 +0.60	107.60	105.70	106.00	1,335,272
22 Nov 24	106.65000 +0.00	107.75	105.50	106.90	576,448
21 Nov 24	106.65000 -1.10	107.60	106.10	107.40	449,688
20 Nov 24	107.75000 -1.20	109.60	107.65	109.40	546,022
19 Nov 24	108.95000 -0.55	109.55	107.70	108.65	342,876
18 Nov 24	109.50000 +0.45	109.80	108.60	109.00	339,118
15 Nov 24	109.05000 -1.60	111.20	108.95	109.90	374,099
14 Nov 24	110.65000 +1.15	111.45	109.45	110.10	477,820
13 Nov 24	109.50000 -0.95	111.10	108.55	110.10	495,113
12 Nov 24	110.45000 -2.50	112.45	110.45	111.35	659,210
11 Nov 24	112.95000 +0.30	114.00	112.80	113.25	334,544
08 Nov 24	112.65000 -0.25	114.75	112.30	113.30	565,255
07 Nov 24	112.90000 +2.95	113.00	111.20	111.40	449,604
06 Nov 24	109.95000 -3.75	115.25	109.30	113.25	618,218
05 Nov 24	113.70000 -1.30	115.20	113.25	115.10	418,129
04 Nov 24	115.00000 -0.30	116.30	114.65	114.90	448,789
01 Nov 24	115.30000 +1.05	115.75	114.10	114.10	489,350
31 Oct 24	114.25000 -3.40	117.15	113.95	117.00	857,967
30 Oct 24	117.65000 -5.35	121.20	117.55	120.60	965,139
29 Oct 24	123.00000 -1.20	125.25	122.75	124.20	382,795
28 Oct 24	124.20000 +0.85	124.80	123.20	124.15	321,793
25 Oct 24	123.35000 -1.40	124.50	122.65	124.15	356,231
24 Oct 24	124.75000 -0.25	126.55	124.25	125.20	377,450
23 Oct 24	125.00000 -1.90	128.05	124.85	126.35	349,373
22 Oct 24	126.90000 +0.90	127.40	125.40	125.65	317,158
21 Oct 24	126.00000 -1.65	128.80	126.00	126.30	331,867
18 Oct 24	127.65000 +1.90	128.90	125.70	125.70	565,347
17 Oct 24	125.75000 +2.25	126.90	122.00	122.00	737,699
16 Oct 24	123.50000 -1.00	124.20	121.70	123.45	518,143
15 Oct 24	124.50000 -0.90	126.40	124.10	126.30	501,116
14 Oct 24	125.40000 -0.80	126.55	124.85	126.30	384,556
11 Oct 24	126.20000 +0.25	126.80	125.20	125.65	485,921
10 Oct 24	125.95000 -0.40	126.35	124.55	125.95	480,210
09 Oct 24	126.35000 +0.40	126.90	125.60	126.00	360,795
08 Oct 24	125.95000 -5.50	128.00	125.45	127.90	748,976
07 Oct 24	131.45000 +0.40	132.90	130.90	131.25	395,405
04 Oct 24	131.05000 -1.85	133.90	130.55	132.60	401,154
03 Oct 24	132.89999 -2.35	135.10	132.70	135.10	395,332
02 Oct 24	135.25000 +1.05	135.45	133.70	134.55	394,079
01 Oct 24	134.20000 -1.40	137.05	134.20	135.45	450,156
30 Sep 24	135.60001 -4.10	140.75	135.60	138.85	817,689
27 Sep 24	139.70000 +2.80	139.70	137.55	137.55	636,798
26 Sep 24	136.89999 +7.40	137.20	132.90	133.50	763,887
25 Sep 24	129.50000 -0.45	131.10	128.45	128.70	435,601
24 Sep 24	129.95000 +1.80	132.85	129.80	132.20	441,791
23 Sep 24	128.14999 +0.05	128.35	125.80	127.80	371,900
20 Sep 24	128.10001 -0.70	128.55	127.45	128.45	1,348,199
19 Sep 24	128.80000 +4.25	129.50	126.35	127.00	529,255
18 Sep 24	124.55000 -2.05	126.10	124.35	125.75	312,798
17 Sep 24	126.60000 +0.30	128.20	126.30	126.65	325,818
16 Sep 24	126.30000 +0.55	127.05	125.05	125.30	274,430
13 Sep 24	125.75000 -3.55	130.00	125.25	129.25	517,627
12 Sep 24	129.30000 +2.75	130.10	127.85	127.90	651,081
11 Sep 24	126.55000 +1.75	126.70	124.50	124.80	576,450
10 Sep 24	124.80000 +0.50	125.85	123.25	124.30	565,480
09 Sep 24	124.30000 +1.15	124.80	122.10	122.30	426,477
06 Sep 24	123.15000 -1.05	124.70	123.00	124.00	325,694
05 Sep 24	124.20000 -1.05	125.40	123.95	125.00	304,555
04 Sep 24	125.25000 -2.55	128.45	125.05	127.75	478,699
03 Sep 24	127.80000 -2.05	130.35	127.70	129.75	468,028
02 Sep 24	129.85001 +1.05	130.10	128.25	128.30	284,417
30 Aug 24	128.80000 -2.35	131.75	127.90	130.85	1,087,962
29 Aug 24	131.14999 +2.55	141.10	128.15	128.60	1,144,371
28 Aug 24	128.60001 +1.20	128.80	127.30	127.40	479,601
27 Aug 24	127.40000 +0.40	128.95	126.70	126.85	311,704
26 Aug 24	127.00000 +0.60	127.80	126.10	126.55	187,464
23 Aug 24	126.40000 +0.95	126.95	125.25	125.50	284,963
22 Aug 24	125.45000 +0.65	125.90	124.60	124.80	377,993
21 Aug 24	124.80000 +3.60	125.30	121.30	121.45	543,755
20 Aug 24	121.20000 -2.70	124.25	121.05	124.15	536,036
19 Aug 24	123.90000 +1.00	124.90	123.20	123.50	502,388
16 Aug 24	122.90000 -1.05	124.50	122.40	124.10	375,953
15 Aug 24	123.95000 +1.70	124.35	122.05	122.85	219,829
14 Aug 24	122.25000 +0.75	122.45	121.70	122.00	244,463
13 Aug 24	121.50000 -0.30	121.90	120.45	121.50	191,157
12 Aug 24	121.80000 -0.40	123.30	121.55	122.60	214,162
09 Aug 24	122.20000 +0.55	123.50	121.10	121.35	276,165
08 Aug 24	121.65000 -0.55	122.20	120.55	122.15	268,571
07 Aug 24	122.20000 +1.15	122.45	120.45	120.90	353,798
06 Aug 24	121.05000 -1.50	122.90	119.95	122.10	416,413
05 Aug 24	122.55000 -0.60	124.15	120.65	122.70	569,303
02 Aug 24	123.15000 +0.45	124.45	121.90	121.90	393,477
01 Aug 24	122.70000 -1.30	124.30	122.15	123.50	456,175
31 Jul 24	124.00000 +1.45	126.35	123.15	123.20	432,559
30 Jul 24	122.55000 -2.50	123.85	120.20	123.45	754,741
29 Jul 24	125.05000 -2.70	127.15	124.30	127.05	391,478
26 Jul 24	127.75000 +1.75	127.75	125.50	125.60	292,186
25 Jul 24	126.00000 +1.00	126.95	123.80	125.00	338,388
24 Jul 24	125.00000 -1.95	126.10	123.50	124.95	358,365
23 Jul 24	126.95000 -0.40	127.80	126.00	126.95	318,912
22 Jul 24	127.35000 +2.50	128.00	125.80	125.80	325,848
19 Jul 24	124.85000 -2.60	126.45	124.10	126.00	662,569
18 Jul 24	127.45000 +0.45	128.70	126.95	128.40	317,548
17 Jul 24	127.00000 +1.80	127.05	123.70	123.90	523,157
16 Jul 24	125.20000 -1.80	127.30	125.15	126.40	467,694
15 Jul 24	127.00000 -3.20	129.85	127.00	129.45	420,953
12 Jul 24	130.20000 -0.25	131.50	129.60	131.40	369,083
11 Jul 24	130.45000 +2.50	131.10	128.20	128.50	465,282
10 Jul 24	127.95000 +1.05	128.50	126.25	126.90	309,867
09 Jul 24	126.90000 -1.40	128.85	126.50	127.60	520,792
08 Jul 24	128.30000 -1.85	131.25	128.25	129.35	350,910
05 Jul 24	130.14999 -0.50	132.30	130.15	130.90	384,050
04 Jul 24	130.64999 -0.40	132.05	130.20	131.00	278,540
03 Jul 24	131.05000 +3.45	131.05	128.30	128.40	662,447
02 Jul 24	127.60000 +0.65	127.60	125.30	125.85	599,203
01 Jul 24	126.95000 +0.25	130.65	126.95	130.00	402,131
28 Jun 24	126.70000 -1.80	128.80	126.10	128.80	551,688
27 Jun 24	128.50000 -2.85	131.65	128.35	131.10	384,574
26 Jun 24	131.35001 -2.45	134.10	130.90	133.75	413,552
25 Jun 24	133.80000 +0.60	134.35	132.45	133.00	493,650
24 Jun 24	133.20000 +2.45	134.15	130.85	130.85	387,149
21 Jun 24	130.75000 -0.95	132.20	130.65	131.40	960,147
20 Jun 24	131.70000 +2.35	131.95	129.25	129.80	580,152
19 Jun 24	129.35001 -1.70	130.95	128.95	130.50	441,731
18 Jun 24	131.05000 -0.25	132.55	130.40	132.10	461,624
17 Jun 24	131.30000 -0.60	132.35	128.50	132.20	418,538
14 Jun 24	131.89999 -0.70	133.30	131.35	132.30	564,150
13 Jun 24	132.60001 -1.25	133.35	131.30	133.20	528,378
12 Jun 24	133.85001 -0.40	134.60	132.30	133.95	756,714
11 Jun 24	134.25000 -1.00	135.75	131.90	135.40	643,927
10 Jun 24	135.25000 -2.20	136.60	134.40	135.95	487,909
07 Jun 24	137.45000 -2.00	139.75	136.55	139.45	455,790
06 Jun 24	139.45000 +0.60	140.55	137.65	139.50	516,932
05 Jun 24	138.85001 +0.20	140.70	138.25	139.55	441,059
04 Jun 24	138.64999 +0.35	139.45	138.10	138.10	338,466
03 Jun 24	138.30000 +1.35	139.25	136.75	138.45	419,742
31 May 24	136.95000 -0.05	137.55	135.35	137.00	1,059,484
30 May 24	137.00000 +1.15	137.55	134.85	135.10	341,594
29 May 24	135.85001 -3.45	138.25	135.80	137.60	527,678
28 May 24	139.30000 -2.00	142.10	139.30	141.55	430,369
27 May 24	141.30000 +0.30	141.85	140.70	141.00	196,083
24 May 24	141.00000 -1.20	142.05	140.90	141.35	370,939
23 May 24	142.20000 -2.00	144.75	142.00	144.45	322,713
22 May 24	144.20000 -0.65	145.45	142.95	145.00	380,322
21 May 24	144.85001 -2.90	146.65	144.85	146.45	372,805
20 May 24	147.75000 -1.00	149.45	147.50	148.45	235,592
17 May 24	148.75000 -1.45	150.60	147.05	150.20	562,857
16 May 24	150.20000 +0.90	150.45	148.90	149.45	497,628
15 May 24	149.30000 +0.15	150.20	148.25	149.10	409,655
14 May 24	149.14999 +1.40	149.55	147.40	147.95	428,940
13 May 24	147.75000 -1.60	149.75	147.00	149.35	399,547
10 May 24	149.35001 +0.35	150.15	148.70	148.85	480,832
09 May 24	149.00000 +0.50	149.05	148.00	148.60	312,045
08 May 24	148.50000 +2.85	148.65	146.00	146.20	434,989
07 May 24	145.64999 +4.35	146.35	144.15	144.45	456,465
06 May 24	141.30000 +0.05	143.10	141.10	141.90	206,746
03 May 24	141.25000 +0.55	144.65	140.85	141.15	596,879
02 May 24	140.70000 -1.30	143.85	140.55	142.85	519,706
30 Apr 24	142.00000 -0.15	143.65	141.65	142.80	422,881
29 Apr 24	142.14999 -0.35	143.30	142.15	142.85	403,788
26 Apr 24	142.50000 +1.00	145.70	141.10	144.00	597,060
25 Apr 24	141.50000 -3.55	145.30	139.90	145.05	654,772
24 Apr 24	145.05000 -0.05	145.45	143.95	144.30	311,425
23 Apr 24	145.10001 +0.05	147.10	144.55	145.65	341,887
22 Apr 24	145.05000 +0.05	148.05	144.50	147.40	396,939
19 Apr 24	145.00000 +1.35	145.00	141.95	142.85	372,441
18 Apr 24	143.64999 +1.85	144.05	141.90	141.95	334,815
17 Apr 24	141.80000 +1.55	143.05	139.05	139.25	304,041
16 Apr 24	140.25000 -0.60	141.30	138.70	139.70	401,748
15 Apr 24	140.85001 -0.40	142.40	140.45	141.55	284,474
12 Apr 24	141.25000 -1.15	143.95	140.85	143.45	303,366
11 Apr 24	142.39999 -1.05	144.35	142.25	143.25	299,310
10 Apr 24	143.45000 -1.30	146.05	142.20	145.45	268,878
09 Apr 24	144.75000 +1.50	146.15	142.60	142.85	316,264
08 Apr 24	143.25000 +2.10	143.75	140.60	140.95	295,377
05 Apr 24	141.14999 -3.45	143.15	140.35	141.00	396,512
04 Apr 24	144.60001 -2.05	146.05	144.45	145.40	268,851
03 Apr 24	146.64999 -1.25	148.55	145.80	147.70	427,572
02 Apr 24	147.89999 -2.05	150.90	147.55	149.90	298,696
28 Mar 24	149.95000 +0.60	152.20	149.65	150.30	428,614
27 Mar 24	149.35001 +0.15	149.80	147.65	149.50	289,731
26 Mar 24	149.20000 +2.75	149.20	145.35	146.65	287,163
25 Mar 24	146.45000 -1.70	148.20	144.65	148.15	330,936
22 Mar 24	148.14999 +0.75	148.65	147.20	147.30	332,288
21 Mar 24	147.39999 +1.25	150.35	146.80	150.05	425,529
20 Mar 24	146.14999 -1.50	146.90	144.10	145.80	359,866
19 Mar 24	147.64999 -1.25	149.50	147.10	148.95	293,416
18 Mar 24	148.89999 -2.50	151.60	148.25	151.40	305,142
15 Mar 24	151.39999 -1.05	153.55	151.40	152.15	829,041
14 Mar 24	152.45000 +1.00	155.40	151.70	151.90	411,826
13 Mar 24	151.45000 +0.45	152.10	150.05	150.60	300,117
12 Mar 24	151.00000 -0.10	152.00	150.35	151.70	409,263
11 Mar 24	151.10001 +1.10	151.10	149.40	150.00	237,809
08 Mar 24	150.00000 -0.60	150.65	149.40	150.50	272,062
07 Mar 24	150.60001 -0.45	150.90	147.90	150.45	474,769
06 Mar 24	151.05000 -2.40	153.15	150.80	153.00	337,678
05 Mar 24	153.45000 -1.25	155.40	153.45	155.05	302,296
04 Mar 24	154.70000 -1.35	155.85	153.35	155.85	302,155
01 Mar 24	156.05000 +1.50	156.05	154.40	154.55	333,163
29 Feb 24	154.55000 -2.20	157.95	154.55	157.40	608,791
28 Feb 24	156.75000 -3.00	160.90	156.75	160.60	286,690
27 Feb 24	159.75000 +2.60	160.95	156.70	156.90	391,709
26 Feb 24	157.14999 -0.80	158.20	156.10	157.95	376,615
23 Feb 24	157.95000 -1.90	160.30	157.65	160.20	346,270
22 Feb 24	159.85001 +1.60	161.05	158.00	158.00	488,937
21 Feb 24	158.25000 +2.40	160.65	156.95	157.15	363,104
20 Feb 24	155.85001 -1.60	157.60	155.50	156.35	342,212
19 Feb 24	157.45000 +0.30	158.00	154.75	154.80	372,149
16 Feb 24	157.14999 -0.35	159.80	155.60	157.75	532,318
15 Feb 24	157.50000 +2.75	164.55	157.25	162.50	861,216
14 Feb 24	154.75000 -0.55	155.80	153.05	153.65	318,090
13 Feb 24	155.30000 +0.25	156.55	154.75	156.00	318,943
12 Feb 24	155.05000 +0.20	156.55	154.15	155.50	238,742
09 Feb 24	154.85001 -1.85	157.50	154.20	156.65	367,916
08 Feb 24	156.70000 +0.70	158.40	156.20	156.20	199,214
07 Feb 24	156.00000 -1.15	158.90	155.80	157.25	464,189
06 Feb 24	157.14999 +1.75	157.55	154.40	155.25	285,101
05 Feb 24	155.39999 +2.25	155.85	152.90	153.00	259,494
02 Feb 24	153.14999 +0.05	155.35	153.10	153.15	306,445
01 Feb 24	153.10001 +0.60	153.95	152.15	153.35	351,673
31 Jan 24	152.50000 -0.90	153.55	151.90	153.50	470,151
30 Jan 24	153.39999 -1.00	153.90	150.75	151.60	475,986
29 Jan 24	154.39999 -2.15	155.10	154.00	154.25	361,040
26 Jan 24	156.55000 +11.40	157.30	153.00	153.65	955,739
25 Jan 24	145.14999 +1.10	145.75	143.15	143.15	340,041
24 Jan 24	144.05000 +1.60	145.00	143.20	143.25	360,382
23 Jan 24	142.45000 +1.65	143.85	140.50	141.75	391,245
22 Jan 24	140.80000 -1.35	144.85	140.80	143.00	347,564
19 Jan 24	142.14999 -1.40	144.35	141.45	143.80	487,406
18 Jan 24	143.55000 -2.05	146.80	143.05	145.85	510,064
17 Jan 24	145.60001 -1.80	146.65	144.20	145.50	534,774
16 Jan 24	147.39999 +0.60	147.55	145.15	145.80	395,329
15 Jan 24	146.80000 -1.00	148.00	145.60	147.80	272,135
12 Jan 24	147.80000 -2.90	151.85	147.80	151.20	437,558
11 Jan 24	150.70000 +1.90	152.50	148.80	149.10	382,682
10 Jan 24	148.80000 +0.25	150.10	148.35	148.65	374,431
09 Jan 24	148.55000 -0.70	149.40	147.15	149.20	416,203
08 Jan 24	149.25000 +2.25	150.05	146.45	146.50	409,498
05 Jan 24	147.00000 -5.45	148.75	143.35	148.75	794,340
04 Jan 24	152.45000 +0.50	154.90	150.40	151.00	432,972
03 Jan 24	151.95000 -3.60	156.20	151.15	155.45	367,444
02 Jan 24	155.55000 -4.20	160.55	151.70	160.50	535,238
29 Dec 23	159.75000 -0.55	160.75	159.20	160.70	196,777
28 Dec 23	160.30000 -1.00	161.75	160.15	161.40	181,716
27 Dec 23	161.30000 +0.50	162.15	160.45	160.95	230,635
22 Dec 23	160.80000 +0.00	162.05	159.70	159.75	192,706
21 Dec 23	160.80000 -0.85	161.50	159.45	161.00	255,166
20 Dec 23	161.64999 -0.45	163.70	161.25	162.45	332,575
19 Dec 23	162.10001 +0.05	163.35	161.70	162.70	307,769
18 Dec 23	162.05000 -1.00	163.05	161.10	161.55	298,774
15 Dec 23	163.05000 +0.40	164.75	161.85	162.65	1,101,288
14 Dec 23	162.64999 +6.95	163.35	158.65	158.80	660,048
13 Dec 23	155.70000 -0.25	156.65	154.80	155.70	341,051
12 Dec 23	155.95000 -1.10	157.45	155.70	157.00	287,407
11 Dec 23	157.05000 -2.20	158.50	156.35	157.90	468,290
08 Dec 23	159.25000 +1.70	160.05	157.25	157.50	347,038
07 Dec 23	157.55000 -0.75	159.45	157.30	158.70	371,093
06 Dec 23	158.30000 -0.90	159.35	157.05	159.10	651,682
05 Dec 23	159.20000 +0.70	159.40	157.90	158.85	363,100
04 Dec 23	158.50000 +0.35	158.75	156.50	158.35	336,831
01 Dec 23	158.14999 -0.40	159.35	156.20	158.90	418,589
30 Nov 23	158.55000 +2.80	159.00	154.65	155.20	1,256,468
29 Nov 23	155.75000 -2.30	159.35	154.90	158.30	626,414
28 Nov 23	158.05000 -4.30	160.55	156.55	160.55	654,017
27 Nov 23	162.35001 -1.60	164.60	162.35	163.90	343,401
24 Nov 23	163.95000 -3.35	165.20	163.05	164.05	480,528
23 Nov 23	167.30000 -1.00	168.85	166.45	168.45	265,046
22 Nov 23	168.30000 +2.35	168.65	166.10	166.50	278,889
21 Nov 23	165.95000 +0.30	166.30	165.25	166.00	287,823
20 Nov 23	165.64999 -1.70	168.15	165.65	167.50	287,136
17 Nov 23	167.35001 +0.80	168.85	166.90	167.30	431,862
16 Nov 23	166.55000 -1.80	168.25	166.25	168.10	301,678
15 Nov 23	168.35001 -1.20	172.35	168.10	170.25	355,872
14 Nov 23	169.55000 +5.15	169.70	164.60	165.10	377,585
13 Nov 23	164.39999 +0.10	165.20	163.65	164.25	341,447
10 Nov 23	164.30000 -10.05	170.15	163.80	170.00	706,762
09 Nov 23	174.35001 +2.15	175.30	171.85	171.85	381,640
08 Nov 23	172.20000 +1.10	173.15	169.90	170.40	301,744
07 Nov 23	171.10001 -1.25	172.80	171.10	171.30	285,022
06 Nov 23	172.35001 -1.10	173.35	171.55	173.15	252,816
03 Nov 23	173.45000 +1.40	174.90	172.00	172.45	420,355
02 Nov 23	172.05000 +3.95	173.55	169.15	169.15	432,614
01 Nov 23	168.10001 +0.60	168.70	166.45	168.10	238,811
31 Oct 23	167.50000 +1.30	168.80	165.60	166.30	368,289
30 Oct 23	166.20000 +1.20	167.90	165.35	165.70	316,084
27 Oct 23	165.00000 -3.25	166.50	163.35	164.90	487,575
26 Oct 23	168.25000 -1.45	170.40	167.75	168.75	362,957
25 Oct 23	169.70000 -0.30	170.55	168.00	169.00	384,143
24 Oct 23	170.00000 +2.80	170.60	167.10	168.25	741,318
23 Oct 23	167.20000 +1.25	167.40	165.35	166.20	689,001
20 Oct 23	165.95000 -0.20	167.85	164.05	164.05	855,021
19 Oct 23	166.14999 +7.55	168.65	158.00	158.00	897,815
18 Oct 23	158.60001 -1.55	160.80	158.40	159.75	350,068
17 Oct 23	160.14999 +0.95	160.70	158.90	158.95	367,663
16 Oct 23	159.20000 +2.10	159.65	157.40	158.40	354,535
13 Oct 23	157.10001 -2.15	159.30	157.10	158.40	333,016
12 Oct 23	159.25000 -1.05	161.55	159.25	161.20	336,671
11 Oct 23	160.30000 +0.30	160.45	156.35	157.15	523,219
10 Oct 23	160.00000 +2.85	160.70	158.60	159.00	350,042
09 Oct 23	157.14999 -1.45	158.35	156.50	158.25	365,097
06 Oct 23	158.60001 -1.35	160.00	158.00	159.30	472,972
05 Oct 23	159.95000 +0.25	161.95	159.10	161.20	601,653
04 Oct 23	159.70000 +0.80	161.05	157.80	158.15	433,406
03 Oct 23	158.89999 +1.90	158.95	156.65	157.15	478,773
02 Oct 23	157.00000 -0.85	159.75	156.75	158.85	500,965
29 Sep 23	157.85001 -0.50	161.00	157.85	158.75	769,165
28 Sep 23	158.35001 -1.10	159.45	157.65	159.35	496,273
27 Sep 23	159.45000 -1.55	162.50	159.20	161.45	574,261
26 Sep 23	161.00000 -1.20	161.30	159.75	160.85	687,237
25 Sep 23	162.20000 -4.10	166.60	161.55	166.30	652,312
22 Sep 23	166.30000 -0.15	167.20	163.95	164.40	607,847
21 Sep 23	166.45000 -2.25	168.25	165.65	167.95	730,462
20 Sep 23	168.70000 +0.25	169.55	168.05	168.95	510,205
19 Sep 23	168.45000 -0.80	169.85	168.05	168.40	473,004
18 Sep 23	169.25000 -2.65	171.65	168.55	171.00	384,416
15 Sep 23	171.89999 +0.50	174.05	171.45	173.20	1,166,190
14 Sep 23	171.39999 -0.45	171.40	167.45	168.95	763,888
13 Sep 23	171.85001 +0.30	173.15	170.50	171.80	610,964
12 Sep 23	171.55000 -1.85	173.85	171.15	173.00	630,395
11 Sep 23	173.39999 -1.10	175.85	173.20	175.45	587,241
08 Sep 23	174.50000 +0.05	176.05	173.20	176.00	634,917
07 Sep 23	174.45000 -2.15	177.00	173.85	176.40	708,199
06 Sep 23	176.60001 -2.50	178.90	176.10	178.90	454,797
05 Sep 23	179.10001 -1.90	180.80	179.10	179.95	311,100
04 Sep 23	181.00000 -0.40	183.40	180.50	181.25	289,673
01 Sep 23	181.39999 +0.20	182.35	179.95	181.00	530,189
31 Aug 23	181.20000 -13.10	189.00	181.20	188.00	1,139,961
30 Aug 23	194.30000 -1.35	196.85	193.35	196.15	363,511
29 Aug 23	195.64999 +1.25	196.55	195.10	195.35	233,276
28 Aug 23	194.39999 +1.20	195.20	193.40	193.85	202,380
25 Aug 23	193.20000 +1.40	194.10	191.55	191.55	171,467
24 Aug 23	191.80000 +0.10	195.10	191.80	193.55	231,769
23 Aug 23	191.70000 +0.50	192.85	191.05	191.75	180,825
22 Aug 23	191.20000 -1.30	193.35	190.80	192.60	338,914
21 Aug 23	192.50000 -0.05	194.60	192.00	192.55	175,351
18 Aug 23	192.55000 +0.15	192.65	191.05	192.00	238,780
17 Aug 23	192.39999 -3.40	195.30	192.05	194.60	294,080
16 Aug 23	195.80000 +0.00	196.80	194.70	195.00	177,581
15 Aug 23	195.80000 -2.45	198.10	194.70	197.55	219,490
14 Aug 23	198.25000 +1.85	198.25	196.60	196.75	223,479
11 Aug 23	196.39999 -4.50	200.00	196.40	200.00	271,549
10 Aug 23	200.89999 +4.10	201.50	197.65	198.45	297,998
09 Aug 23	196.80000 +0.75	198.40	196.25	197.50	219,781
08 Aug 23	196.05000 +0.35	196.80	195.10	195.65	243,060
07 Aug 23	195.70000 -0.10	195.75	194.30	194.90	207,662
04 Aug 23	195.80000 -0.10	196.75	193.65	196.60	289,400
03 Aug 23	195.89999 -1.75	197.05	195.15	196.55	322,438
02 Aug 23	197.64999 -2.10	198.65	196.55	196.95	380,520
01 Aug 23	199.75000 -0.85	202.30	198.85	199.05	351,427
31 Jul 23	200.60001 -2.30	201.50	199.50	201.50	375,372
28 Jul 23	202.89999 +0.10	203.60	201.70	202.00	271,275
27 Jul 23	202.80000 +2.60	204.60	201.00	201.70	388,595
26 Jul 23	200.20000 -1.50	201.20	198.30	201.00	252,047
25 Jul 23	201.70000 +0.50	204.90	200.90	202.10	279,692
24 Jul 23	201.20000 -0.60	201.90	199.80	201.00	221,166
21 Jul 23	201.80000 +2.40	202.00	199.80	200.00	295,057
20 Jul 23	199.39999 +0.00	199.90	197.25	198.30	316,676
19 Jul 23	199.39999 +0.20	201.30	199.05	200.10	236,401
18 Jul 23	199.20000 -0.60	200.10	198.80	199.25	216,348
17 Jul 23	199.80000 -2.80	202.60	199.45	202.60	248,668
14 Jul 23	202.60001 +1.60	202.90	201.30	201.50	193,782
13 Jul 23	201.00000 +1.90	202.20	200.00	200.30	327,987
12 Jul 23	199.10001 +1.25	199.55	196.55	198.35	304,858
11 Jul 23	197.85001 +1.35	198.50	196.35	196.95	224,454
10 Jul 23	196.50000 +0.10	197.90	192.80	193.65	255,148
07 Jul 23	196.39999 -1.30	197.90	195.85	197.85	278,452
06 Jul 23	197.70000 -2.80	200.30	196.95	198.60	426,782
05 Jul 23	200.50000 -3.70	202.10	200.00	200.70	405,157
04 Jul 23	204.20000 +2.90	205.70	201.50	202.00	241,658
03 Jul 23	201.30000 -1.10	203.30	200.60	202.00	241,738
30 Jun 23	202.39999 +2.65	203.00	200.00	200.00	450,923
29 Jun 23	199.75000 +1.85	200.00	197.50	197.80	198,844
28 Jun 23	197.89999 +0.75	199.05	197.40	198.40	279,559
27 Jun 23	197.14999 +0.40	197.40	195.00	197.35	255,212
26 Jun 23	196.75000 +0.00	197.10	195.35	196.15	192,968
23 Jun 23	196.75000 -0.65	197.90	195.55	196.65	222,467
22 Jun 23	197.39999 +0.65	197.90	195.10	195.70	335,510
21 Jun 23	196.75000 -2.35	198.55	196.40	198.25	309,586
20 Jun 23	199.10001 -2.00	201.20	198.85	200.80	434,931
19 Jun 23	201.10001 -2.20	203.30	200.30	203.00	272,128
16 Jun 23	203.30000 +0.50	204.30	202.80	203.20	1,016,116
15 Jun 23	202.80000 -0.90	203.40	201.10	203.00	327,169
14 Jun 23	203.70000 +1.80	205.00	202.00	202.10	358,165
13 Jun 23	201.89999 +1.40	202.30	199.95	201.10	350,838
12 Jun 23	200.50000 +1.60	202.60	199.85	199.85	325,126
09 Jun 23	198.89999 -0.60	199.90	198.25	199.60	235,983
08 Jun 23	199.50000 -0.50	199.75	198.35	198.95	156,360
07 Jun 23	200.00000 -0.60	201.70	199.50	200.40	247,316
06 Jun 23	200.60001 +1.40	202.10	198.85	199.05	325,893
05 Jun 23	199.20000 -5.10	204.70	198.50	204.40	486,294
02 Jun 23	204.30000 +3.10	204.30	201.70	202.60	385,438
01 Jun 23	201.20000 -0.90	204.30	200.50	204.30	591,039
31 May 23	202.10001 -2.70	203.00	199.95	203.00	1,053,484
30 May 23	204.80000 -6.10	211.00	203.50	210.30	503,775
29 May 23	210.89999 +0.60	211.50	210.70	211.50	108,530
26 May 23	210.30000 +1.50	211.00	209.00	209.00	256,856
25 May 23	208.80000 -1.20	209.60	207.50	209.60	291,081
24 May 23	210.00000 -1.90	211.00	208.00	210.90	404,792
23 May 23	211.89999 -1.50	214.00	211.80	213.10	284,017
22 May 23	213.39999 +1.40	214.40	212.80	212.90	249,759
19 May 23	212.00000 +0.70	213.30	210.70	211.30	299,459
18 May 23	211.30000 +0.90	212.10	210.60	211.60	292,719
17 May 23	210.39999 -2.90	213.30	209.70	213.00	371,088
16 May 23	213.30000 -0.80	215.20	212.20	213.40	390,551
15 May 23	214.10001 +0.00	216.40	213.90	215.60	294,698
12 May 23	214.10001 -0.90	216.70	213.20	214.00	312,967
11 May 23	215.00000 +1.90	216.00	213.20	213.20	260,662
10 May 23	213.10001 -1.50	215.10	212.00	214.60	439,757
09 May 23	214.60001 -2.30	217.00	214.60	216.90	372,882
08 May 23	216.89999 +2.40	217.00	214.60	214.60	253,012
05 May 23	214.50000 -0.40	216.50	213.20	216.00	340,975
04 May 23	214.89999 +2.60	215.40	211.20	211.70	433,115
03 May 23	212.30000 +0.90	215.20	211.90	212.20	393,397
02 May 23	211.39999 +2.00	211.70	208.90	209.10	478,366
28 Apr 23	209.39999 -5.60	214.30	205.60	213.40	923,191
27 Apr 23	215.00000 -1.20	216.80	208.00	210.00	487,074
26 Apr 23	216.20000 -1.20	216.90	214.60	216.90	450,245
25 Apr 23	217.39999 +0.80	218.00	215.90	217.00	427,995
24 Apr 23	216.60001 +2.00	216.90	214.30	214.60	492,571
21 Apr 23	214.60001 +3.10	214.70	210.50	210.60	448,374
20 Apr 23	211.50000 +1.50	211.50	208.90	209.10	348,404
19 Apr 23	210.00000 +1.30	210.70	208.50	208.70	437,313
18 Apr 23	208.70000 -2.80	211.50	207.00	211.50	568,133
17 Apr 23	211.50000 +2.50	212.20	208.90	209.00	477,426
14 Apr 23	209.00000 +0.60	209.60	207.70	207.80	512,133
13 Apr 23	208.39999 -1.00	209.70	206.60	209.10	567,204
12 Apr 23	209.39999 +1.50	209.90	206.40	208.70	437,203
11 Apr 23	207.89999 +0.60	208.10	206.80	207.30	522,663
06 Apr 23	207.30000 -1.90	209.00	206.70	208.80	590,549
05 Apr 23	209.20000 +1.60	209.20	206.80	207.00	497,257
04 Apr 23	207.60001 -1.00	210.10	205.50	209.00	558,771
03 Apr 23	208.60001 -0.10	208.80	207.30	208.40	365,548
31 Mar 23	208.70000 +2.20	209.80	206.40	206.50	562,758
30 Mar 23	206.50000 +0.10	207.80	206.40	207.30	372,841
29 Mar 23	206.39999 +2.60	206.70	203.90	204.20	418,242
28 Mar 23	203.80000 -1.10	206.20	202.70	205.60	456,231
27 Mar 23	204.89999 -2.80	206.10	203.50	205.10	528,048
24 Mar 23	207.70000 +1.30	208.50	205.60	205.80	587,131
23 Mar 23	206.39999 -0.10	206.90	204.20	206.00	512,467
22 Mar 23	206.50000 +4.10	206.50	202.90	203.00	552,281
21 Mar 23	202.39999 +1.80	203.10	201.00	201.70	451,478
20 Mar 23	200.60001 +1.55	200.80	197.85	198.95	679,479
17 Mar 23	199.05000 -4.15	204.00	198.90	203.60	1,065,976
16 Mar 23	203.20000 +4.65	203.80	198.50	199.95	676,225
15 Mar 23	198.55000 -1.25	200.40	195.40	199.40	642,392
14 Mar 23	199.80000 +2.80	199.90	196.65	196.95	503,636
13 Mar 23	197.00000 -3.10	200.20	194.65	199.60	686,020
10 Mar 23	200.10001 -1.20	201.90	198.45	200.50	527,563
09 Mar 23	201.30000 +1.45	202.60	198.90	199.85	394,924
08 Mar 23	199.85001 -0.45	201.10	199.35	199.45	357,282
07 Mar 23	200.30000 -0.20	202.50	199.60	200.30	316,350
06 Mar 23	200.50000 -0.70	202.40	200.40	201.90	292,143
03 Mar 23	201.20000 +0.00	202.60	200.80	201.70	426,302
02 Mar 23	201.20000 +4.75	201.20	194.70	195.60	476,626
01 Mar 23	196.45000 -1.25	201.00	196.25	197.75	410,132
28 Feb 23	197.70000 -2.40	199.85	197.35	198.95	556,087
27 Feb 23	200.10001 +1.95	202.00	199.45	199.70	398,484
24 Feb 23	198.14999 -4.45	203.70	198.15	202.30	744,758
23 Feb 23	202.60001 +1.90	204.40	200.40	200.50	602,641
22 Feb 23	200.70000 +1.40	201.50	197.90	198.30	429,666
21 Feb 23	199.30000 +1.25	200.30	197.75	197.85	483,406
20 Feb 23	198.05000 +3.10	198.80	194.55	194.90	355,278
17 Feb 23	194.95000 -0.85	195.85	192.30	194.00	574,758
16 Feb 23	195.80000 +6.45	199.55	192.05	193.80	860,780
15 Feb 23	189.35001 +2.20	190.80	186.00	186.85	458,368
14 Feb 23	187.14999 -1.55	190.05	187.15	189.75	427,690
13 Feb 23	188.70000 +2.10	189.30	187.20	187.35	281,679
10 Feb 23	186.60001 -1.40	188.05	184.45	187.35	419,591
09 Feb 23	188.00000 +0.10	189.70	187.75	189.00	297,155
08 Feb 23	187.89999 -0.70	189.75	187.70	188.80	274,896
07 Feb 23	188.60001 -3.65	193.20	188.10	192.20	316,204
06 Feb 23	192.25000 -2.05	193.70	191.45	193.50	307,712
03 Feb 23	194.30000 +3.15	194.30	190.85	191.10	461,185
02 Feb 23	191.14999 +0.90	192.15	188.65	191.10	506,123
01 Feb 23	190.25000 +0.35	192.50	188.85	189.00	341,870
31 Jan 23	189.89999 +3.80	190.40	186.55	186.80	451,884
30 Jan 23	186.10001 +1.90	187.15	183.75	183.75	357,850
27 Jan 23	184.20000 -3.45	188.85	181.65	187.90	708,398
26 Jan 23	187.64999 -5.50	192.35	186.95	190.70	594,389
25 Jan 23	193.14999 -0.60	195.00	192.15	194.35	259,849
24 Jan 23	193.75000 -1.30	195.55	193.15	195.10	284,450
23 Jan 23	195.05000 +3.55	195.05	192.45	192.60	399,543
20 Jan 23	191.50000 -0.80	193.00	190.60	192.95	381,785
19 Jan 23	192.30000 +1.25	193.80	190.50	190.60	442,534
18 Jan 23	191.05000 -5.70	197.35	190.55	196.50	490,170
17 Jan 23	196.75000 +1.55	197.60	194.75	194.75	481,065
16 Jan 23	195.20000 +1.30	195.70	194.25	194.75	350,784
13 Jan 23	193.89999 +2.55	194.20	190.00	190.85	433,162
12 Jan 23	191.35001 +1.15	192.50	187.10	187.40	466,086
11 Jan 23	190.20000 +2.70	192.55	186.85	187.00	404,237
10 Jan 23	187.50000 -0.35	188.90	186.45	187.20	299,156
09 Jan 23	187.85001 +1.55	188.25	185.20	187.05	372,607
06 Jan 23	186.30000 +2.00	186.55	183.30	184.00	324,806
05 Jan 23	184.30000 -2.10	187.10	183.85	185.80	355,514
04 Jan 23	186.39999 +1.95	187.45	184.15	185.20	414,157
03 Jan 23	184.45000 -0.45	187.65	184.20	184.55	302,266
02 Jan 23	184.89999 +1.15	185.95	183.75	184.55	159,973
30 Dec 22	183.75000 -2.50	185.50	183.75	185.35	215,542
29 Dec 22	186.25000 +1.55	186.65	182.90	183.90	193,959
28 Dec 22	184.70000 -0.80	187.20	184.50	186.30	154,726
27 Dec 22	185.50000 +0.55	186.80	185.20	186.40	115,329
23 Dec 22	184.95000 -1.10	186.95	184.10	186.95	151,699
22 Dec 22	186.05000 -1.10	187.95	185.45	187.10	380,139
21 Dec 22	187.14999 +4.05	187.35	183.60	183.90	350,782
20 Dec 22	183.10001 -0.05	184.30	180.65	180.65	385,976
19 Dec 22	183.14999 +0.20	183.85	181.25	183.60	280,336
16 Dec 22	182.95000 -0.75	184.35	180.30	184.05	760,192
15 Dec 22	183.70000 -5.30	190.15	183.05	190.00	673,792
14 Dec 22	189.00000 +0.55	189.20	185.80	188.00	411,133
13 Dec 22	188.45000 +4.00	190.00	183.75	184.65	571,307
12 Dec 22	184.45000 -1.90	186.20	183.75	185.55	330,986
09 Dec 22	186.35001 +0.20	187.65	185.15	187.30	263,359
08 Dec 22	186.14999 -1.55	188.15	185.50	187.95	292,334
07 Dec 22	187.70000 -1.45	188.65	187.10	187.20	373,096
06 Dec 22	189.14999 +1.40	189.15	187.25	187.30	330,341
05 Dec 22	187.75000 -2.95	190.60	187.30	190.60	286,911
02 Dec 22	190.70000 +0.70	191.20	188.25	189.05	337,546
01 Dec 22	190.00000 +1.05	191.90	189.10	189.65	306,231
30 Nov 22	188.95000 +2.00	189.10	185.20	187.75	928,987
29 Nov 22	186.95000 +0.55	188.80	186.95	187.85	420,524
28 Nov 22	186.39999 -0.50	187.20	185.10	186.85	309,347
25 Nov 22	186.89999 -3.75	188.95	186.05	186.85	310,640
24 Nov 22	190.64999 +0.85	191.55	188.05	190.25	323,766
23 Nov 22	189.80000 +1.10	189.80	187.00	188.75	362,789
22 Nov 22	188.70000 -0.30	189.15	185.85	187.40	431,414
21 Nov 22	189.00000 +3.30	189.35	184.35	184.60	405,067
18 Nov 22	185.70000 +1.55	187.50	184.10	184.85	530,610
17 Nov 22	184.14999 -1.25	185.90	182.20	185.80	415,283
16 Nov 22	185.39999 +0.90	185.50	182.95	184.60	478,539
15 Nov 22	184.50000 -3.75	188.95	184.25	188.00	604,059
14 Nov 22	188.25000 +1.30	190.05	186.60	187.70	492,017
11 Nov 22	186.95000 +0.35	189.80	184.95	188.75	697,067
10 Nov 22	186.60001 +6.10	187.55	178.70	178.70	585,145
09 Nov 22	180.50000 +1.15	180.75	178.00	178.00	329,948
08 Nov 22	179.35001 -1.45	180.95	178.85	180.05	311,394
07 Nov 22	180.80000 -2.00	183.20	180.60	181.65	347,046
04 Nov 22	182.80000 +5.95	186.05	177.00	177.10	550,971
03 Nov 22	176.85001 -1.60	178.15	175.25	176.25	356,627
02 Nov 22	178.45000 -0.75	180.60	177.00	179.70	418,935
01 Nov 22	179.20000 +1.50	182.60	178.80	179.45	373,222
31 Oct 22	177.70000 +1.85	179.00	175.85	176.80	456,287
28 Oct 22	175.85001 +0.25	175.85	172.90	174.15	430,832
27 Oct 22	175.60001 -0.70	178.10	174.95	175.90	437,138
26 Oct 22	176.30000 -1.25	177.05	173.05	176.90	377,908
25 Oct 22	177.55000 +2.05	177.85	173.60	176.00	425,981
24 Oct 22	175.50000 +3.15	176.40	172.35	173.00	476,442
21 Oct 22	172.35001 -5.55	176.85	171.00	176.85	581,492
20 Oct 22	177.89999 -2.10	181.00	174.65	175.00	497,880
19 Oct 22	180.00000 -1.90	182.45	179.75	181.85	256,542
18 Oct 22	181.89999 +1.00	184.85	181.75	183.45	304,057
17 Oct 22	180.89999 +3.15	182.45	177.90	178.15	371,517
14 Oct 22	177.75000 +3.20	180.60	175.30	175.30	406,064
13 Oct 22	174.55000 -4.55	178.10	170.85	177.80	466,109
12 Oct 22	179.10001 +1.20	179.60	176.45	177.65	302,372
11 Oct 22	177.89999 +1.25	178.10	174.40	175.25	295,940
10 Oct 22	176.64999 -6.30	181.45	173.70	181.30	463,978
07 Oct 22	182.95000 -1.90	186.45	182.65	183.90	259,108
06 Oct 22	184.85001 -2.40	188.80	183.50	187.90	271,720
05 Oct 22	187.25000 -0.80	188.85	185.80	187.15	290,554
04 Oct 22	188.05000 +4.75	189.30	183.50	185.10	408,022
03 Oct 22	183.30000 -5.55	186.50	181.90	185.25	444,007
30 Sep 22	188.85001 +4.50	189.70	184.80	185.70	486,036
29 Sep 22	184.35001 +0.00	185.70	182.10	183.40	331,401
28 Sep 22	184.35001 -0.05	184.70	181.15	182.50	377,349
27 Sep 22	184.39999 +0.55	186.20	183.70	185.35	366,605
26 Sep 22	183.85001 +0.45	185.30	181.85	182.65	345,723
23 Sep 22	183.39999 -2.50	186.40	182.65	186.30	333,601
22 Sep 22	185.89999 -1.15	187.90	182.70	183.35	320,866
21 Sep 22	187.05000 +2.40	187.25	182.80	184.00	254,585
20 Sep 22	184.64999 -4.20	189.80	184.65	189.50	340,690
19 Sep 22	188.85001 +1.35	190.10	185.95	186.90	274,668
16 Sep 22	187.50000 +0.40	188.55	185.55	185.70	870,055
15 Sep 22	187.10001 -2.15	188.95	186.40	188.75	347,887
14 Sep 22	189.25000 +0.35	191.95	186.95	191.95	361,269
13 Sep 22	188.89999 -2.05	194.00	188.90	191.35	518,945
12 Sep 22	190.95000 +2.20	191.95	186.45	186.50	388,249
09 Sep 22	188.75000 +1.45	189.80	186.50	187.35	349,055
08 Sep 22	187.30000 +2.10	187.45	183.65	187.05	351,297
07 Sep 22	185.20000 -0.45	185.65	182.95	183.75	295,577
06 Sep 22	185.64999 +0.80	187.10	183.50	184.50	285,748
05 Sep 22	184.85001 -4.60	186.55	182.40	186.00	344,826
02 Sep 22	189.45000 +5.05	190.10	185.40	186.30	401,916
01 Sep 22	184.39999 +0.85	186.05	179.30	181.55	413,913
31 Aug 22	183.55000 -2.10	187.00	183.55	186.35	453,739
30 Aug 22	185.64999 +0.25	188.50	184.70	186.05	279,755
29 Aug 22	185.39999 -2.45	186.85	183.95	186.60	216,927
26 Aug 22	187.85001 -3.40	191.65	186.75	191.05	298,895
25 Aug 22	191.25000 -1.35	194.10	190.40	194.00	228,173
24 Aug 22	192.60001 +2.15	192.60	188.20	189.00	275,789
23 Aug 22	190.45000 -3.80	193.95	190.20	193.65	296,477
22 Aug 22	194.25000 -1.15	195.20	192.30	195.00	284,384
19 Aug 22	195.39999 +0.65	195.75	193.50	193.75	258,056
18 Aug 22	194.75000 +0.05	195.50	193.55	194.70	176,934
17 Aug 22	194.70000 +0.65	195.95	193.35	194.40	251,574
16 Aug 22	194.05000 -1.30	196.15	193.35	196.15	255,457
15 Aug 22	195.35001 +1.30	195.50	193.75	195.25	194,845
12 Aug 22	194.05000 -0.40	194.90	192.60	193.95	263,772
11 Aug 22	194.45000 -1.15	196.80	193.35	195.90	202,169
10 Aug 22	195.60001 +1.95	196.65	191.55	192.50	300,442
09 Aug 22	193.64999 -0.35	194.60	192.55	193.40	302,875
08 Aug 22	194.00000 +2.30	195.75	191.90	192.85	268,480
05 Aug 22	191.70000 -1.40	194.15	191.70	193.05	328,103
04 Aug 22	193.10001 +1.85	193.85	191.10	191.10	242,108
03 Aug 22	191.25000 +1.70	191.50	188.15	188.65	236,550
02 Aug 22	189.55000 -3.70	193.05	189.10	192.80	245,304
01 Aug 22	193.25000 +1.75	194.30	190.50	191.00	262,562
29 Jul 22	191.50000 +0.40	193.80	191.25	192.00	502,154
28 Jul 22	191.10001 +2.75	191.40	187.45	190.00	310,050
27 Jul 22	188.35001 +1.05	188.75	186.50	187.60	261,411
26 Jul 22	187.30000 +0.40	187.85	183.40	185.30	264,928
25 Jul 22	186.89999 +1.40	187.35	184.25	185.50	289,543
22 Jul 22	185.50000 -0.85	186.85	183.30	185.25	406,085
21 Jul 22	186.35001 +4.35	186.80	180.40	181.00	597,544
20 Jul 22	182.00000 +0.15	183.65	181.45	182.90	300,272
19 Jul 22	181.85001 +1.10	182.40	178.05	178.75	364,173
18 Jul 22	180.75000 +0.05	182.95	180.25	181.60	226,333
15 Jul 22	180.70000 +2.60	181.60	176.35	178.65	372,291
14 Jul 22	178.10001 -3.45	181.25	176.45	180.55	351,844
13 Jul 22	181.55000 +2.05	183.20	177.40	179.95	432,217
12 Jul 22	179.50000 +0.30	179.75	175.70	178.40	386,702
11 Jul 22	179.20000 +1.35	179.30	174.50	175.35	317,401
08 Jul 22	177.85001 +1.50	177.85	173.90	177.00	364,694
07 Jul 22	176.35001 -2.45	181.50	175.65	180.70	585,386
06 Jul 22	178.80000 +2.35	181.25	177.05	177.10	536,880
05 Jul 22	176.45000 +1.50	177.80	172.80	172.80	442,636
04 Jul 22	174.95000 -0.30	177.90	174.85	176.35	192,697
01 Jul 22	175.25000 -0.05	177.15	174.00	175.50	379,362
30 Jun 22	175.30000 -0.80	175.50	171.30	171.70	524,127
29 Jun 22	176.10001 -3.95	178.70	173.40	177.35	393,551
28 Jun 22	180.05000 +1.60	181.20	179.30	180.00	318,853
27 Jun 22	178.45000 -1.45	181.20	178.30	180.30	343,389
24 Jun 22	179.89999 +8.25	182.15	172.45	172.55	645,504
23 Jun 22	171.64999 -0.80	173.95	170.25	171.50	323,989
22 Jun 22	172.45000 +3.10	172.45	166.60	168.65	540,350
21 Jun 22	169.35001 +0.85	172.05	168.70	169.45	473,894
20 Jun 22	168.50000 -1.15	170.75	167.35	169.75	354,826
17 Jun 22	169.64999 +0.25	171.80	168.10	170.55	1,363,774
16 Jun 22	169.39999 -3.40	172.80	167.95	171.90	397,693
15 Jun 22	172.80000 +3.50	174.05	169.25	171.05	444,818
14 Jun 22	169.30000 -5.60	176.85	169.30	176.00	469,350
13 Jun 22	174.89999 +0.10	175.65	171.75	172.30	440,624
10 Jun 22	174.80000 -2.05	175.90	172.55	174.90	485,308
09 Jun 22	176.85001 -0.40	177.75	174.10	177.25	414,593
08 Jun 22	177.25000 -4.55	181.40	176.05	180.30	415,367
07 Jun 22	181.80000 -2.00	182.85	180.55	182.20	260,354
06 Jun 22	183.80000 +1.45	185.90	183.45	183.65	236,937
03 Jun 22	182.35001 -1.35	186.20	182.10	185.75	156,223
02 Jun 22	183.70000 +3.65	185.70	181.30	181.50	263,990
01 Jun 22	180.05000 -2.45	185.50	179.70	183.35	416,742
31 May 22	182.50000 -1.65	184.60	182.05	183.15	716,136
30 May 22	184.14999 +0.70	187.95	183.20	184.20	268,663
27 May 22	183.45000 +5.20	183.95	179.20	180.55	385,922
26 May 22	178.25000 +0.05	178.80	176.00	178.80	225,761
25 May 22	178.20000 +1.55	179.35	174.70	177.40	336,757
24 May 22	176.64999 -4.10	179.90	176.35	178.35	338,767
23 May 22	180.75000 +3.75	181.40	178.10	179.85	345,912
20 May 22	177.00000 -0.90	180.40	176.20	179.05	488,428
19 May 22	177.89999 -6.40	183.00	175.20	181.95	441,301
18 May 22	184.30000 -4.70	189.60	183.60	188.70	304,759
17 May 22	189.00000 -2.25	192.85	188.35	192.75	265,832
16 May 22	191.25000 +2.90	191.25	186.00	187.25	450,176
13 May 22	188.35001 +5.55	188.90	182.65	183.35	311,627
12 May 22	182.80000 -2.45	184.15	179.65	180.85	405,660
11 May 22	185.25000 +7.30	185.70	178.80	180.40	465,136
10 May 22	177.95000 +1.75	180.45	176.75	178.00	411,920
09 May 22	176.20000 -7.00	183.65	176.15	181.00	468,884
06 May 22	183.20000 -9.55	192.10	180.05	191.75	623,746
05 May 22	192.75000 -0.80	197.35	191.85	195.50	345,824
04 May 22	193.55000 -4.80	197.95	192.80	197.50	299,279
03 May 22	198.35001 +1.50	201.50	196.65	197.50	393,958
02 May 22	196.85001 -0.80	198.05	193.75	195.65	317,421
29 Apr 22	197.64999 +4.15	198.75	193.00	195.15	559,802
28 Apr 22	193.50000 -2.00	199.60	191.70	198.90	394,017
27 Apr 22	195.50000 +1.20	198.05	191.55	193.20	505,077
26 Apr 22	194.30000 +1.95	197.25	193.55	194.50	426,731
25 Apr 22	192.35001 -1.30	194.05	189.30	190.10	356,606
22 Apr 22	193.64999 -1.70	195.25	191.85	193.25	408,863
21 Apr 22	195.35001 +0.35	197.90	194.60	195.40	353,729
20 Apr 22	195.00000 +3.85	196.80	191.05	191.75	398,277
19 Apr 22	191.14999 -5.30	194.10	189.70	193.70	350,105
14 Apr 22	196.45000 +4.20	197.20	191.00	192.05	407,346
13 Apr 22	192.25000 -4.90	196.10	189.60	195.75	438,455
12 Apr 22	197.14999 -3.35	198.30	195.85	197.35	427,328
11 Apr 22	200.50000 -0.80	201.60	199.05	200.50	388,316
08 Apr 22	201.30000 +3.65	202.00	198.75	199.75	397,903
07 Apr 22	197.64999 -1.50	200.60	196.70	199.90	404,637
06 Apr 22	199.14999 -3.05	203.50	197.95	201.60	459,617
05 Apr 22	202.20000 +3.35	202.20	198.80	198.80	415,781
04 Apr 22	198.85001 -0.40	200.20	197.60	199.20	303,515
01 Apr 22	199.25000 -0.05	202.70	199.20	201.10	389,207
31 Mar 22	199.30000 +2.30	202.20	197.35	197.40	599,233
30 Mar 22	197.00000 +3.95	197.00	191.55	192.15	601,921
29 Mar 22	193.05000 +3.50	195.40	191.85	192.05	429,261
28 Mar 22	189.55000 +2.25	190.90	187.30	187.95	436,046
25 Mar 22	187.30000 +0.90	190.70	187.10	187.70	376,883
24 Mar 22	186.39999 -1.50	190.15	186.40	188.40	495,050
23 Mar 22	187.89999 -1.30	190.40	186.10	189.25	429,823
22 Mar 22	189.20000 -0.75	190.55	187.90	189.05	429,749
21 Mar 22	189.95000 +0.25	192.15	189.80	190.05	401,126
18 Mar 22	189.70000 +1.95	189.70	186.15	188.05	978,666
17 Mar 22	187.75000 +4.75	187.75	180.60	181.40	606,756
16 Mar 22	183.00000 +5.70	185.55	179.75	180.35	749,374
15 Mar 22	177.30000 -1.85	178.20	175.35	176.70	481,406
14 Mar 22	179.14999 +1.60	181.85	177.45	178.70	493,527
11 Mar 22	177.55000 -1.15	181.05	174.75	178.95	620,084
10 Mar 22	178.70000 -6.25	184.00	178.60	183.65	666,455
09 Mar 22	184.95000 +12.20	184.95	176.70	177.45	864,172
08 Mar 22	172.75000 -4.65	180.35	172.20	175.00	891,484
07 Mar 22	177.39999 -5.15	180.80	174.05	177.25	849,293
04 Mar 22	182.55000 -7.30	189.20	182.20	188.30	618,169
03 Mar 22	189.85001 -1.10	193.05	188.85	189.45	419,396
02 Mar 22	190.95000 -1.70	194.15	187.75	193.65	550,957
01 Mar 22	192.64999 -3.00	196.20	191.95	195.10	493,192
28 Feb 22	195.64999 -1.20	196.20	191.80	192.80	617,824
25 Feb 22	196.85001 +8.65	197.35	188.65	188.95	682,021
24 Feb 22	188.20000 -6.55	190.85	185.55	188.00	848,613
23 Feb 22	194.75000 +1.10	197.90	193.30	193.90	461,520
22 Feb 22	193.64999 +0.40	194.75	189.40	189.70	435,159
21 Feb 22	193.25000 -3.85	199.30	193.00	198.10	503,304
18 Feb 22	197.10001 +3.90	198.35	194.85	195.75	531,244
17 Feb 22	193.20000 +2.30	193.85	190.95	191.05	379,976
16 Feb 22	190.89999 -3.10	193.80	188.90	193.20	391,609
15 Feb 22	194.00000 +3.75	195.00	191.10	191.70	485,722
14 Feb 22	190.25000 -1.45	191.15	186.45	190.00	566,684
11 Feb 22	191.70000 +1.20	194.55	190.10	191.05	414,642
10 Feb 22	190.50000 -1.40	199.00	189.95	195.70	468,994
09 Feb 22	191.89999 +1.60	193.85	191.50	191.50	360,814
08 Feb 22	190.30000 +0.20	191.60	189.10	190.40	271,053
07 Feb 22	190.10001 -0.15	190.80	188.10	190.40	227,549
04 Feb 22	190.25000 -1.75	193.70	189.60	191.80	402,676
03 Feb 22	192.00000 -3.80	195.50	190.95	195.40	359,152
02 Feb 22	195.80000 +2.55	197.45	194.00	194.05	257,859
01 Feb 22	193.25000 +4.25	195.40	190.15	190.45	336,962
31 Jan 22	189.00000 -1.45	192.75	189.00	191.60	638,098
28 Jan 22	190.45000 -3.65	193.60	188.30	193.00	440,954
27 Jan 22	194.10001 +1.45	194.10	189.25	190.00	425,358
26 Jan 22	192.64999 +2.00	194.85	191.25	191.25	358,514
25 Jan 22	190.64999 -2.35	195.35	190.20	194.80	497,939
24 Jan 22	193.00000 -4.25	197.65	191.95	196.55	529,916
21 Jan 22	197.25000 -1.30	198.90	196.80	197.65	485,858
20 Jan 22	198.55000 -0.10	199.15	197.55	198.40	356,502
19 Jan 22	198.64999 +1.10	199.10	195.05	196.55	252,297
18 Jan 22	197.55000 -3.85	200.50	197.15	200.30	288,462
17 Jan 22	201.39999 +3.30	201.40	196.20	197.85	323,901
14 Jan 22	198.10001 +0.45	198.90	194.60	196.20	358,530
13 Jan 22	197.64999 -3.15	200.20	196.65	199.50	386,123
12 Jan 22	200.80000 -1.10	202.80	198.50	202.30	326,431
11 Jan 22	201.89999 -2.50	205.40	201.00	204.30	356,049
10 Jan 22	204.39999 +0.90	205.10	201.60	204.10	346,674
07 Jan 22	203.50000 -4.90	209.00	201.40	207.90	406,089
06 Jan 22	208.39999 -8.00	214.60	207.80	213.20	420,776
05 Jan 22	216.39999 +0.70	217.20	214.40	215.10	388,489
04 Jan 22	215.70000 +5.40	215.70	212.20	212.70	311,497
03 Jan 22	210.30000 -1.20	215.00	209.00	214.70	241,178
31 Dec 21	211.50000 -0.50	212.10	210.30	211.00	78,196
30 Dec 21	212.00000 +0.20	212.70	211.10	211.80	227,435
29 Dec 21	211.80000 +0.80	212.30	211.20	211.20	169,046
28 Dec 21	211.00000 +0.40	212.10	210.40	211.40	235,197
27 Dec 21	210.60001 -0.50	210.70	209.10	210.20	166,697
24 Dec 21	211.10001 -1.00	211.50	210.20	211.10	55,682
23 Dec 21	212.10001 +0.70	213.00	210.50	212.80	191,794
22 Dec 21	211.39999 +1.70	211.80	209.00	210.10	230,827
21 Dec 21	209.70000 +0.00	211.50	207.30	211.50	276,704
20 Dec 21	209.70000 +0.20	209.80	204.90	205.50	288,380
17 Dec 21	209.50000 -0.50	210.60	207.60	209.80	750,226
16 Dec 21	210.00000 +1.30	213.00	208.80	212.20	419,052
15 Dec 21	208.70000 +0.50	209.90	207.70	208.30	338,351
14 Dec 21	208.20000 -1.80	212.10	207.90	210.90	265,709
13 Dec 21	210.00000 -0.40	211.80	209.90	210.70	252,921
10 Dec 21	210.39999 +0.20	211.50	208.80	209.30	289,724
09 Dec 21	210.20000 +2.60	210.60	208.30	208.80	252,568
08 Dec 21	207.60001 -5.30	214.00	207.40	212.10	347,962
07 Dec 21	212.89999 +3.50	213.80	209.70	210.00	533,411
06 Dec 21	209.39999 +4.70	210.90	205.50	206.30	435,285
03 Dec 21	204.70000 +1.40	205.80	203.40	204.60	373,162
02 Dec 21	203.30000 -0.60	203.80	200.40	201.20	534,427
01 Dec 21	203.89999 +1.40	204.60	201.80	203.80	424,521
30 Nov 21	202.50000 -4.10	205.90	201.50	205.00	849,418
29 Nov 21	206.60001 -0.30	209.50	205.70	208.00	460,907
26 Nov 21	206.89999 -6.10	209.00	205.10	207.80	680,038
25 Nov 21	213.00000 +5.10	213.70	210.60	211.00	351,776
24 Nov 21	207.89999 -0.40	208.80	205.30	207.50	336,725
23 Nov 21	208.30000 -2.70	211.20	207.70	211.10	423,851
22 Nov 21	211.00000 -1.20	213.10	209.90	211.00	354,225
19 Nov 21	212.20000 +0.00	214.50	211.60	213.10	629,111
18 Nov 21	212.20000 +1.20	213.10	211.50	212.00	288,424
17 Nov 21	211.00000 -0.10	211.70	209.80	211.10	365,176
16 Nov 21	211.10001 -0.20	214.10	211.10	211.50	391,221
15 Nov 21	211.30000 +1.80	212.20	209.50	209.50	430,608
12 Nov 21	209.50000 +2.40	210.20	206.50	206.70	345,047
11 Nov 21	207.10001 +2.10	208.20	205.10	205.10	290,716
10 Nov 21	205.00000 -0.30	205.50	203.80	205.30	305,477
09 Nov 21	205.30000 +0.90	206.30	203.50	204.50	318,149
08 Nov 21	204.39999 -0.40	206.10	204.00	204.20	317,364
05 Nov 21	204.80000 +1.10	205.90	203.70	204.00	336,049
04 Nov 21	203.70000 +0.10	204.50	202.90	204.00	373,299
03 Nov 21	203.60001 +1.60	203.90	201.00	201.80	289,762
02 Nov 21	202.00000 +2.35	202.70	200.00	200.00	315,544
01 Nov 21	199.64999 +0.95	201.20	198.95	199.40	246,534
29 Oct 21	198.70000 -2.40	199.50	196.65	199.10	667,157
28 Oct 21	201.10001 +1.60	202.00	199.35	199.60	319,999
27 Oct 21	199.50000 -1.10	200.50	197.90	198.55	332,433
26 Oct 21	200.60001 +0.90	201.20	199.15	199.70	304,451
25 Oct 21	199.70000 +0.25	202.00	198.95	201.50	238,837
22 Oct 21	199.45000 +1.65	200.00	197.90	198.05	325,592
21 Oct 21	197.80000 -1.00	198.40	196.15	198.40	322,372
20 Oct 21	198.80000 +3.30	199.30	195.30	195.75	332,297
19 Oct 21	195.50000 -1.50	198.25	194.90	198.20	436,799
18 Oct 21	197.00000 -0.60	197.40	192.90	196.45	395,307
15 Oct 21	197.60001 -0.95	199.15	197.40	198.55	483,122
14 Oct 21	198.55000 -0.25	199.90	197.30	199.85	447,835
13 Oct 21	198.80000 +1.05	199.55	195.65	196.60	297,938
12 Oct 21	197.75000 -0.05	197.80	195.15	196.25	321,642
11 Oct 21	197.80000 +0.35	197.90	195.65	197.10	283,982
08 Oct 21	197.45000 -0.05	199.25	196.80	196.85	357,413
07 Oct 21	197.50000 +2.30	198.60	193.85	195.85	438,970
06 Oct 21	195.20000 +2.85	195.70	189.20	190.65	604,482
05 Oct 21	192.35001 +2.40	193.25	190.50	191.95	392,509
04 Oct 21	189.95000 -0.10	191.15	189.20	189.85	317,702
01 Oct 21	190.05000 -0.65	191.05	187.95	188.95	477,407
30 Sep 21	190.70000 -0.25	193.30	190.55	192.10	638,577
29 Sep 21	190.95000 +1.60	192.85	190.45	191.00	369,475
28 Sep 21	189.35001 -2.90	191.95	188.15	191.45	549,398
27 Sep 21	192.25000 +0.85	193.50	191.95	192.10	359,873
24 Sep 21	191.39999 -0.10	192.40	190.65	191.20	262,388
23 Sep 21	191.50000 -0.40	194.00	191.45	193.75	303,637
22 Sep 21	191.89999 +1.05	193.35	191.05	191.10	360,180
21 Sep 21	190.85001 +4.85	191.05	185.65	186.45	512,289
20 Sep 21	186.00000 +0.95	186.00	182.30	182.60	513,831
17 Sep 21	185.05000 +1.95	189.10	184.75	185.15	868,300
16 Sep 21	183.10001 +0.70	184.20	182.10	183.20	410,445
15 Sep 21	182.39999 -7.20	190.25	181.85	189.55	531,033
14 Sep 21	189.60001 -0.05	190.05	186.80	189.90	251,741
13 Sep 21	189.64999 +0.85	190.65	188.75	189.40	278,912
10 Sep 21	188.80000 +1.15	188.95	186.15	187.00	356,600
09 Sep 21	187.64999 +1.65	189.40	187.15	188.00	324,580
08 Sep 21	186.00000 +0.50	186.00	181.80	184.20	379,999
07 Sep 21	185.50000 -0.35	185.70	184.70	185.05	284,091
06 Sep 21	185.85001 +2.15	185.90	184.10	184.70	212,786
03 Sep 21	183.70000 -2.35	186.05	182.10	185.60	340,514
02 Sep 21	186.05000 +1.50	187.65	183.95	184.20	423,075
01 Sep 21	184.55000 +6.60	185.00	181.20	181.20	457,950
31 Aug 21	177.95000 +0.30	179.05	177.25	178.00	514,344
30 Aug 21	177.64999 -0.05	179.00	176.65	178.00	179,816
27 Aug 21	177.70000 +0.80	178.05	176.20	176.55	213,319
26 Aug 21	176.89999 -0.45	177.45	176.00	176.50	225,481
25 Aug 21	177.35001 +0.05	179.75	177.35	178.15	244,163
24 Aug 21	177.30000 -0.95	179.50	176.80	178.25	245,705
23 Aug 21	178.25000 +2.50	181.00	176.55	177.20	378,152
20 Aug 21	175.75000 -1.95	176.70	172.90	176.45	369,269
19 Aug 21	177.70000 -7.00	183.60	176.90	183.35	608,575
18 Aug 21	184.70000 +0.35	186.05	184.65	185.05	304,716
17 Aug 21	184.35001 -1.25	185.15	183.80	185.00	245,637
16 Aug 21	185.60001 -0.10	185.85	184.50	185.00	183,646
13 Aug 21	185.70000 +0.85	186.85	184.80	185.00	234,564
12 Aug 21	184.85001 +0.10	185.45	183.90	184.70	284,819
11 Aug 21	184.75000 -2.10	187.00	184.00	187.00	335,157
10 Aug 21	186.85001 -0.05	187.60	186.60	187.45	198,460
09 Aug 21	186.89999 -0.25	187.70	186.65	187.20	181,062
06 Aug 21	187.14999 +0.05	188.15	185.80	186.55	293,347
05 Aug 21	187.10001 +0.55	188.20	186.70	186.75	263,055
04 Aug 21	186.55000 +1.10	188.05	185.70	186.30	291,217
03 Aug 21	185.45000 -0.70	187.85	185.45	185.95	240,566
02 Aug 21	186.14999 +0.05	188.25	185.55	186.75	254,966
30 Jul 21	186.10001 -1.40	187.75	186.10	186.40	418,804
29 Jul 21	187.50000 +1.90	188.60	184.85	185.85	323,022
28 Jul 21	185.60001 +0.65	185.70	184.25	185.30	197,252
27 Jul 21	184.95000 +0.20	185.40	183.40	185.05	254,741
26 Jul 21	184.75000 -1.60	186.20	184.35	186.10	185,484
23 Jul 21	186.35001 +2.65	186.80	184.00	184.40	282,103
22 Jul 21	183.70000 +0.75	184.55	181.45	183.20	197,967
21 Jul 21	182.95000 +1.80	183.40	181.25	181.65	369,502
20 Jul 21	181.14999 +0.90	183.85	181.15	181.45	399,335
19 Jul 21	180.25000 -3.95	183.60	179.45	182.85	496,144
16 Jul 21	184.20000 +1.05	184.65	183.10	183.95	338,602
15 Jul 21	183.14999 -0.60	185.25	182.45	183.60	366,662
14 Jul 21	183.75000 +0.15	183.75	182.35	182.85	221,148
13 Jul 21	183.60001 +1.20	183.60	181.50	182.40	331,136
12 Jul 21	182.39999 +1.55	182.75	180.25	180.55	315,176
09 Jul 21	180.85001 +0.65	182.60	180.60	181.10	386,991
08 Jul 21	180.20000 -4.60	183.95	179.40	183.65	477,117
07 Jul 21	184.80000 +0.70	184.80	181.80	182.90	343,553
06 Jul 21	184.10001 -0.25	184.20	183.05	183.50	316,236
05 Jul 21	184.35001 -1.00	185.80	183.60	185.10	241,600
02 Jul 21	185.35001 -1.65	187.55	185.05	186.85	321,864
01 Jul 21	187.00000 -0.20	189.95	185.50	187.10	359,459
30 Jun 21	187.20000 -0.35	189.50	186.80	187.10	599,860
29 Jun 21	187.55000 -1.10	190.60	187.55	189.00	472,796
28 Jun 21	188.64999 +1.65	189.40	186.80	187.20	427,419
25 Jun 21	187.00000 -0.40	187.55	186.00	186.40	339,535
24 Jun 21	187.39999 +3.90	188.00	183.85	183.85	525,791
23 Jun 21	183.50000 +3.55	187.60	183.00	185.00	439,287
22 Jun 21	179.95000 +0.35	180.45	179.05	179.80	264,209
21 Jun 21	179.60001 +0.50	179.85	177.15	177.80	225,048
18 Jun 21	179.10001 -1.50	181.80	178.90	180.75	660,143
17 Jun 21	180.60001 -0.45	180.60	178.30	180.05	284,592
16 Jun 21	181.05000 +2.10	181.95	178.75	179.00	335,285
15 Jun 21	178.95000 +1.60	180.05	178.10	178.20	320,915
14 Jun 21	177.35001 -1.15	178.60	176.50	177.55	341,870
11 Jun 21	178.50000 -1.25	180.15	178.10	179.85	417,588
10 Jun 21	179.75000 -1.05	181.05	178.90	180.45	326,667
09 Jun 21	180.80000 +0.70	181.05	179.65	180.00	246,548
08 Jun 21	180.10001 -0.60	181.15	179.90	180.35	310,342
07 Jun 21	180.70000 +1.05	181.95	179.50	179.50	286,581
04 Jun 21	179.64999 +0.80	180.05	178.60	178.60	195,901
03 Jun 21	178.85001 -1.80	181.35	177.75	181.20	310,535
02 Jun 21	180.64999 -0.40	181.60	180.50	181.00	305,211
01 Jun 21	181.05000 +0.90	181.80	179.60	180.90	312,739
31 May 21	180.14999 -1.05	182.10	180.15	181.30	172,889
28 May 21	181.20000 +1.60	181.55	179.50	179.80	337,962
27 May 21	179.60001 -0.40	181.00	178.90	179.65	697,389
26 May 21	180.00000 -0.10	181.80	179.90	180.45	237,286
25 May 21	180.10001 -0.15	180.90	179.40	179.65	327,830
24 May 21	180.25000 +1.45	180.50	179.40	179.65	184,603
21 May 21	178.80000 +1.40	179.90	177.80	177.80	452,266
20 May 21	177.39999 +2.40	177.60	174.25	174.95	543,835
19 May 21	175.00000 -1.35	176.30	173.50	175.00	560,528
18 May 21	176.35001 -0.40	178.25	175.80	177.85	330,972
17 May 21	176.75000 +1.40	177.45	175.50	175.80	295,854
14 May 21	175.35001 +1.70	175.55	174.15	174.15	330,932
13 May 21	173.64999 +0.75	173.65	169.30	172.05	280,334
12 May 21	172.89999 +2.00	173.45	170.80	171.00	429,155
11 May 21	170.89999 -3.20	173.80	170.10	173.25	476,600
10 May 21	174.10001 -0.05	174.50	173.15	174.30	266,933
07 May 21	174.14999 -0.20	175.40	173.40	175.00	257,827
06 May 21	174.35001 +0.80	174.85	173.45	173.95	266,878
05 May 21	173.55000 +1.00	174.30	172.55	172.95	308,738
04 May 21	172.55000 +0.05	174.60	171.85	172.50	359,558
03 May 21	172.50000 +1.80	172.75	170.90	171.40	203,269
30 Apr 21	170.70000 -3.15	174.80	170.70	174.55	388,293
29 Apr 21	173.85001 +2.30	173.85	172.30	172.30	350,777
28 Apr 21	171.55000 +0.75	172.60	170.45	170.60	231,176
27 Apr 21	170.80000 -0.15	172.60	170.50	171.10	326,257
26 Apr 21	170.95000 -2.50	173.50	170.95	173.25	346,794
23 Apr 21	173.45000 -1.85	175.90	172.40	175.65	287,009
22 Apr 21	175.30000 +2.20	177.70	173.05	174.00	458,552
21 Apr 21	173.10001 +1.35	173.30	170.85	172.35	529,467
20 Apr 21	171.75000 -0.05	172.40	170.75	171.45	600,440
19 Apr 21	171.80000 +0.95	172.30	170.85	171.00	248,696
16 Apr 21	170.85001 +0.35	172.05	170.15	170.50	437,703
15 Apr 21	170.50000 +0.95	171.00	169.00	169.95	345,132
14 Apr 21	169.55000 +0.55	171.60	168.85	169.25	413,846
13 Apr 21	169.00000 +0.75	169.00	167.55	168.40	408,704
12 Apr 21	168.25000 -0.30	168.75	167.30	168.55	248,831
09 Apr 21	168.55000 -0.05	169.95	168.15	168.55	395,016
08 Apr 21	168.60001 +2.30	168.60	166.45	166.80	404,904
07 Apr 21	166.30000 -0.30	167.40	165.40	166.65	394,014
06 Apr 21	166.60001 +5.20	166.60	162.45	162.70	597,739
01 Apr 21	161.39999 +1.35	162.40	159.90	160.95	305,223
31 Mar 21	160.05000 -1.20	161.85	159.90	161.20	424,182
30 Mar 21	161.25000 +1.50	161.80	159.20	159.80	369,831
29 Mar 21	159.75000 +2.00	159.90	157.95	158.10	388,302
26 Mar 21	157.75000 -1.20	159.75	157.50	159.60	329,631
25 Mar 21	158.95000 +0.65	160.45	158.15	158.25	291,323
24 Mar 21	158.30000 -0.75	159.30	157.60	158.90	433,964
23 Mar 21	159.05000 +0.05	159.20	157.85	158.40	471,485
22 Mar 21	159.00000 -1.20	160.20	158.05	160.15	404,607
19 Mar 21	160.20000 -1.30	162.60	160.20	161.00	1,039,508
18 Mar 21	161.50000 -1.00	162.60	161.30	162.60	385,305
17 Mar 21	162.50000 +0.60	163.15	161.90	162.30	268,547
16 Mar 21	161.89999 +1.30	162.45	160.35	160.95	328,130
15 Mar 21	160.60001 -0.20	162.35	160.40	161.65	269,686
12 Mar 21	160.80000 +0.25	161.40	160.00	160.55	276,227
11 Mar 21	160.55000 -0.20	161.40	159.30	161.30	358,737
10 Mar 21	160.75000 +3.85	160.75	156.50	157.65	558,316
09 Mar 21	156.89999 -0.20	158.60	156.90	158.05	554,936
08 Mar 21	157.10001 -1.30	158.20	156.40	157.00	531,532
05 Mar 21	158.39999 -0.50	158.75	156.80	157.75	555,269
04 Mar 21	158.89999 +1.90	159.35	156.25	156.50	406,068
03 Mar 21	157.00000 -0.55	158.45	156.10	157.45	356,153
02 Mar 21	157.55000 -1.20	159.50	157.50	159.05	396,451
01 Mar 21	158.75000 +1.40	160.30	157.90	158.65	326,669
26 Feb 21	157.35001 -3.30	160.25	156.90	160.00	478,823
25 Feb 21	160.64999 +0.15	161.20	159.30	160.40	313,481
24 Feb 21	160.50000 +0.00	161.20	158.35	160.25	382,080
23 Feb 21	160.50000 -0.45	161.40	159.70	160.50	319,871
22 Feb 21	160.95000 -2.40	162.55	160.55	162.55	256,789
19 Feb 21	163.35001 -1.40	166.45	163.35	164.90	514,804
18 Feb 21	164.75000 +1.45	164.80	162.65	162.80	418,375
17 Feb 21	163.30000 +0.05	164.10	162.55	162.95	479,106
16 Feb 21	163.25000 +2.05	163.65	160.75	161.35	485,539
15 Feb 21	161.20000 +1.90	161.45	158.55	160.00	403,698
12 Feb 21	159.30000 -0.10	159.80	158.05	158.60	305,447
11 Feb 21	159.39999 -3.70	163.55	159.10	161.00	461,597
10 Feb 21	163.10001 -0.65	164.10	162.60	162.80	427,401
09 Feb 21	163.75000 +1.70	164.10	161.45	161.80	431,655
08 Feb 21	162.05000 -1.15	163.80	162.05	163.25	577,119
05 Feb 21	163.20000 +2.45	163.55	160.90	161.00	726,430
04 Feb 21	160.75000 +2.25	160.75	157.80	158.30	484,165
03 Feb 21	158.50000 -1.20	160.40	157.70	160.35	380,836
02 Feb 21	159.70000 +2.75	160.40	157.45	157.95	587,830
01 Feb 21	156.95000 +1.25	157.40	155.95	156.90	373,665
29 Jan 21	155.70000 -2.15	157.95	154.30	155.85	719,266
28 Jan 21	157.85001 +4.90	158.45	152.10	152.35	627,352
27 Jan 21	152.95000 -0.95	154.30	151.55	154.00	451,756
26 Jan 21	153.89999 +1.95	154.75	151.80	151.95	369,287
25 Jan 21	151.95000 -1.15	153.20	150.90	153.20	498,169
22 Jan 21	153.10001 -0.55	154.80	151.85	154.00	387,601
21 Jan 21	153.64999 -0.50	155.10	152.60	154.70	379,805
20 Jan 21	154.14999 -2.15	157.20	153.80	156.10	458,497
19 Jan 21	156.30000 +0.95	157.00	154.70	155.40	430,310
18 Jan 21	155.35001 -0.20	155.70	154.10	154.35	186,933
15 Jan 21	155.55000 -0.45	156.50	154.10	155.30	563,044
14 Jan 21	156.00000 -2.00	158.00	156.00	158.00	474,226
13 Jan 21	158.00000 +1.85	158.55	154.10	156.50	475,338
12 Jan 21	156.14999 -0.65	157.85	156.00	156.85	277,527
11 Jan 21	156.80000 -1.15	158.60	156.20	157.75	448,679
08 Jan 21	157.95000 +2.25	158.10	156.70	157.25	418,105
07 Jan 21	155.70000 +2.55	155.70	153.20	154.05	421,836
06 Jan 21	153.14999 -2.25	155.35	152.05	155.05	507,165
05 Jan 21	155.39999 -3.30	158.00	154.75	157.75	403,339
04 Jan 21	158.70000 +1.90	160.25	157.70	158.70	406,678
31 Dec 20	156.80000 -3.30	159.30	156.80	158.90	186,087
30 Dec 20	160.10001 -0.95	160.90	159.65	160.45	183,259
29 Dec 20	161.05000 +2.05	161.20	159.50	159.65	211,903
28 Dec 20	159.00000 +1.25	159.30	157.40	158.00	240,313
24 Dec 20	157.75000 +0.55	157.75	156.30	157.70	52,998
23 Dec 20	157.20000 +0.25	157.80	156.55	156.95	282,967
22 Dec 20	156.95000 +2.00	156.95	155.15	155.35	342,518
21 Dec 20	154.95000 -2.45	156.40	152.95	155.45	465,215
18 Dec 20	157.39999 -0.90	159.05	156.80	158.55	885,285
17 Dec 20	158.30000 -0.10	159.65	157.85	158.95	376,909
16 Dec 20	158.39999 +0.50	159.15	157.20	158.45	400,573
15 Dec 20	157.89999 -2.75	161.30	157.90	160.40	584,735
14 Dec 20	160.64999 +2.15	161.95	158.75	159.20	478,573
11 Dec 20	158.50000 -0.30	159.25	157.25	158.50	428,569
10 Dec 20	158.80000 +1.35	159.55	157.15	157.90	521,752
09 Dec 20	157.45000 +0.55	157.45	154.75	155.55	562,452
08 Dec 20	156.89999 -0.50	157.50	154.90	156.35	414,750
07 Dec 20	157.39999 -0.35	158.25	157.35	157.45	292,682
04 Dec 20	157.75000 -0.90	160.20	157.65	158.80	534,394
03 Dec 20	158.64999 -0.35	159.70	157.55	159.35	501,833
02 Dec 20	159.00000 -2.65	161.60	158.90	161.60	615,815
01 Dec 20	161.64999 +1.65	162.00	160.00	162.00	500,353
30 Nov 20	160.00000 +0.30	160.90	158.90	160.00	1,126,048
27 Nov 20	159.70000 +3.65	160.30	156.55	156.95	698,849
26 Nov 20	156.05000 +0.75	156.10	154.95	155.45	320,395
25 Nov 20	155.30000 +0.30	156.20	154.65	154.80	430,521
24 Nov 20	155.00000 -1.00	157.95	154.60	157.10	529,279
23 Nov 20	156.00000 +0.95	159.25	156.00	157.05	600,799
20 Nov 20	155.05000 -5.85	160.80	155.05	160.40	1,294,725
19 Nov 20	160.89999 -1.10	161.85	160.15	160.40	507,642
18 Nov 20	162.00000 +1.00	162.40	159.95	160.70	495,563
17 Nov 20	161.00000 -1.35	162.15	159.80	161.50	416,922
16 Nov 20	162.35001 +3.60	162.50	158.80	159.45	609,346
13 Nov 20	158.75000 +0.00	160.10	158.70	159.15	370,058
12 Nov 20	158.75000 -2.05	160.85	158.75	159.20	614,290
11 Nov 20	160.80000 +0.70	162.10	159.15	160.00	602,392
10 Nov 20	160.10001 +1.65	161.05	155.70	157.75	988,790
09 Nov 20	158.45000 +10.90	159.00	148.45	149.10	1,234,616
06 Nov 20	147.55000 +0.10	148.35	146.10	147.15	438,605
05 Nov 20	147.45000 +1.60	148.35	145.15	145.85	602,067
04 Nov 20	145.85001 +3.45	146.00	139.60	140.10	613,960
03 Nov 20	142.39999 +2.40	142.75	140.10	140.90	433,482
02 Nov 20	140.00000 +1.60	141.10	138.30	139.15	456,351
30 Oct 20	138.39999 -0.15	138.55	136.15	136.60	602,733
29 Oct 20	138.55000 -1.45	140.40	136.85	139.70	543,227
28 Oct 20	140.00000 -4.75	142.35	138.65	140.90	894,257
27 Oct 20	144.75000 -1.65	146.00	143.65	145.95	592,800
26 Oct 20	146.39999 -1.50	148.65	145.95	146.70	424,724
23 Oct 20	147.89999 +1.45	149.20	146.85	146.95	578,397
22 Oct 20	146.45000 +5.50	147.10	141.50	145.00	1,040,029
21 Oct 20	140.95000 -2.05	143.30	140.95	143.30	584,120
20 Oct 20	143.00000 +0.95	146.60	142.30	145.90	755,523
19 Oct 20	142.05000 +0.55	144.85	141.55	144.50	257,771
16 Oct 20	141.50000 +3.45	142.05	138.55	139.05	871,107
15 Oct 20	138.05000 -2.55	140.75	137.30	140.00	645,654
14 Oct 20	140.60001 -0.40	141.85	140.00	141.60	410,830
13 Oct 20	141.00000 +1.35	141.00	139.20	139.40	637,106
12 Oct 20	139.64999 +1.50	139.75	137.20	138.20	449,751
09 Oct 20	138.14999 +1.25	138.50	136.15	137.10	432,417
08 Oct 20	136.89999 +0.00	138.10	136.30	137.40	331,323
07 Oct 20	136.89999 +1.75	139.30	135.25	136.70	529,452
06 Oct 20	135.14999 -1.20	136.90	134.35	136.45	447,280
05 Oct 20	136.35001 +1.65	137.15	134.15	134.65	437,687
02 Oct 20	134.70000 -0.90	135.55	133.65	134.60	508,607
01 Oct 20	135.60001 -0.55	137.40	135.10	136.55	588,013
30 Sep 20	136.14999 +0.25	137.45	134.95	135.20	590,422
29 Sep 20	135.89999 -0.05	137.25	134.40	135.00	487,938
28 Sep 20	135.95000 +3.60	136.10	133.50	133.50	654,315
25 Sep 20	132.35001 -2.55	134.55	131.65	134.55	649,007
24 Sep 20	134.89999 -0.65	135.50	134.35	134.85	394,048
23 Sep 20	135.55000 +0.30	137.40	135.55	136.45	355,784
22 Sep 20	135.25000 -1.25	137.05	135.25	136.70	533,233
21 Sep 20	136.50000 -2.05	137.75	135.05	137.70	762,890
18 Sep 20	138.55000 -1.45	140.15	137.40	139.75	6,252,502
17 Sep 20	140.00000 -1.00	140.60	139.20	140.05	574,051
16 Sep 20	141.00000 -1.75	143.50	141.00	143.00	551,882
15 Sep 20	142.75000 +0.35	143.15	140.65	142.00	434,793
14 Sep 20	142.39999 +0.05	144.20	141.85	143.75	223,095
11 Sep 20	142.35001 -0.10	143.25	141.50	142.65	369,750
10 Sep 20	142.45000 +0.45	143.40	141.95	142.70	364,025
09 Sep 20	142.00000 +1.40	142.70	140.85	140.85	378,305
08 Sep 20	140.60001 -2.10	143.30	140.30	143.20	440,410
07 Sep 20	142.70000 +1.40	143.25	140.80	141.00	363,520
04 Sep 20	141.30000 -4.40	143.75	140.25	142.95	675,268
03 Sep 20	145.70000 +0.65	150.80	145.35	147.05	540,403
02 Sep 20	145.05000 +3.60	147.05	140.15	141.00	550,130
01 Sep 20	141.45000 -2.05	144.25	141.25	144.15	526,315
31 Aug 20	143.50000 -2.00	146.75	143.50	146.10	397,391
28 Aug 20	145.50000 -1.45	147.80	145.20	147.30	320,343
27 Aug 20	146.95000 -0.70	148.70	146.95	148.20	273,610
26 Aug 20	147.64999 +0.70	147.80	145.70	146.50	301,286
25 Aug 20	146.95000 +0.25	148.25	146.90	147.10	374,411
24 Aug 20	146.70000 +3.15	147.45	144.30	144.85	426,486
21 Aug 20	143.55000 -1.75	145.30	142.50	145.30	354,558
20 Aug 20	145.30000 -1.90	145.80	144.10	145.60	295,479
19 Aug 20	147.20000 +1.80	147.20	144.90	146.00	382,489
18 Aug 20	145.39999 -2.15	147.35	144.90	147.05	329,457
17 Aug 20	147.55000 +4.70	147.55	144.60	145.00	445,195
14 Aug 20	142.85001 -3.55	146.50	142.80	146.50	386,596
13 Aug 20	146.39999 +1.30	146.55	144.90	145.00	279,698
12 Aug 20	145.10001 +0.95	145.50	143.95	144.30	357,246
11 Aug 20	144.14999 +0.30	147.05	143.60	144.60	515,465
10 Aug 20	143.85001 -0.15	144.85	143.35	144.45	259,236
07 Aug 20	144.00000 -0.50	144.80	143.65	144.50	267,319
06 Aug 20	144.50000 -2.10	146.30	143.70	145.90	331,195
05 Aug 20	146.60001 -1.70	149.20	146.20	148.30	342,179
04 Aug 20	148.30000 -1.75	151.60	147.80	150.95	391,643
03 Aug 20	150.05000 +4.05	150.70	144.10	146.20	620,406
31 Jul 20	146.00000 -2.20	148.50	145.55	148.35	528,084
30 Jul 20	148.20000 -0.60	149.70	147.70	148.30	636,602
29 Jul 20	148.80000 +3.85	148.80	145.50	145.65	737,879
28 Jul 20	144.95000 +0.80	145.05	143.20	144.05	340,152
27 Jul 20	144.14999 -0.10	144.55	143.40	144.50	284,630
24 Jul 20	144.25000 +0.35	144.35	141.55	143.45	420,795
23 Jul 20	143.89999 +3.45	145.45	143.65	144.00	690,248
22 Jul 20	140.45000 -2.55	143.00	140.30	142.30	298,739
21 Jul 20	143.00000 +3.00	143.70	142.25	142.35	706,451
20 Jul 20	140.00000 +0.85	140.30	138.45	139.35	425,701
17 Jul 20	139.14999 -1.15	141.25	138.75	140.30	482,452
16 Jul 20	140.30000 -1.10	140.35	138.50	140.00	427,985
15 Jul 20	141.39999 +0.70	142.80	140.75	140.75	721,981
14 Jul 20	140.70000 -1.30	141.15	139.10	141.10	352,225
13 Jul 20	142.00000 +0.70	142.80	141.00	142.55	331,295
10 Jul 20	141.30000 +0.80	141.30	139.65	139.95	544,732
09 Jul 20	140.50000 -0.50	141.65	139.30	141.65	329,001
08 Jul 20	141.00000 -0.75	142.15	140.10	140.20	469,090
07 Jul 20	141.75000 -1.90	144.10	140.85	143.70	493,324
06 Jul 20	143.64999 +1.20	144.35	142.65	143.70	315,043
03 Jul 20	142.45000 -1.40	144.20	141.65	143.90	221,428
02 Jul 20	143.85001 +3.30	143.85	141.00	141.60	346,983
01 Jul 20	140.55000 +0.50	141.05	138.05	140.20	322,918
30 Jun 20	140.05000 +0.15	141.70	139.65	139.80	334,758
29 Jun 20	139.89999 -0.15	141.70	138.40	139.40	402,804
26 Jun 20	140.05000 -0.05	142.75	139.95	141.00	306,548
25 Jun 20	140.10001 +0.80	140.65	137.30	139.20	387,930
24 Jun 20	139.30000 -3.45	142.35	138.70	142.30	417,805
23 Jun 20	142.75000 +1.10	143.70	141.30	141.75	325,706
22 Jun 20	141.64999 -1.05	144.20	140.60	141.85	331,073
19 Jun 20	142.70000 -0.60	145.90	142.70	143.40	1,100,010
18 Jun 20	143.30000 -0.80	144.85	142.45	144.05	466,235
17 Jun 20	144.10001 -0.85	145.35	143.30	144.85	599,905
16 Jun 20	144.95000 +4.55	146.25	142.10	142.70	580,464
15 Jun 20	140.39999 -3.25	142.30	139.60	141.70	483,767
12 Jun 20	143.64999 +1.30	146.60	141.15	142.00	488,796
11 Jun 20	142.35001 -4.30	145.80	142.05	145.45	502,975
10 Jun 20	146.64999 -0.05	148.05	145.95	147.70	412,469
09 Jun 20	146.70000 -0.95	149.90	145.00	148.10	681,198
08 Jun 20	147.64999 +0.95	148.35	145.00	145.70	373,384
05 Jun 20	146.70000 -0.35	148.55	146.40	147.15	434,414
04 Jun 20	147.05000 +1.65	149.10	145.45	145.65	613,302
03 Jun 20	145.39999 +2.85	146.35	142.90	143.10	566,088
02 Jun 20	142.55000 +0.80	144.75	142.20	142.70	347,264
01 Jun 20	141.75000 +1.65	143.15	141.25	141.45	258,232
29 May 20	140.10001 -3.25	143.50	139.75	143.05	613,355
28 May 20	143.35001 +2.40	144.40	141.25	141.75	464,036
27 May 20	140.95000 +2.25	141.15	138.20	139.10	557,932
26 May 20	138.70000 +2.10	139.40	136.65	137.75	400,375
25 May 20	136.60001 +3.65	137.40	133.80	134.20	223,894
22 May 20	132.95000 -1.10	133.30	131.05	132.60	361,177
21 May 20	134.05000 +0.05	135.20	132.25	133.45	282,758
20 May 20	134.00000 +1.45	134.15	132.00	132.55	495,638
19 May 20	132.55000 +0.70	134.55	131.75	133.35	582,229
18 May 20	131.85001 +4.70	132.25	128.20	128.20	369,416
15 May 20	127.15000 +1.45	128.60	126.05	126.25	420,615
14 May 20	125.70000 -3.90	129.10	125.70	127.60	470,301
13 May 20	129.60001 -4.15	133.00	128.80	133.00	469,039
12 May 20	133.75000 -1.25	135.20	133.65	134.50	285,540
11 May 20	135.00000 -1.70	137.70	134.65	136.95	272,288
08 May 20	136.70000 +1.85	136.95	134.75	135.95	176,406
07 May 20	134.85001 +2.30	134.85	132.70	132.75	240,965
06 May 20	132.55000 -0.75	134.60	132.55	133.50	273,962
05 May 20	133.30000 -2.90	137.85	132.55	137.30	413,174
04 May 20	136.20000 -2.90	137.95	135.35	136.25	403,974
30 Apr 20	139.10001 +1.15	141.15	137.20	138.15	370,246
29 Apr 20	137.95000 +2.30	139.05	134.40	134.85	348,406
28 Apr 20	135.64999 -1.35	137.50	134.60	136.70	489,022
27 Apr 20	137.00000 +2.00	138.10	136.40	136.55	236,751
24 Apr 20	135.00000 -2.75	136.15	133.00	134.35	388,688
23 Apr 20	137.75000 +1.25	140.10	135.80	139.50	315,638
22 Apr 20	136.50000 -1.70	140.10	136.10	139.50	332,997
21 Apr 20	138.20000 -2.25	140.50	138.20	139.25	310,672
20 Apr 20	140.45000 +0.50	142.70	139.10	140.20	216,574
17 Apr 20	139.95000 +2.95	140.85	137.90	139.00	500,955
16 Apr 20	137.00000 +1.85	137.95	134.60	136.30	327,404
15 Apr 20	135.14999 -1.90	139.60	134.35	137.05	542,595
14 Apr 20	137.05000 -2.45	141.00	136.45	141.00	475,308
09 Apr 20	139.50000 +5.40	140.65	134.70	134.80	651,881
08 Apr 20	134.10001 -1.20	135.25	133.40	133.50	413,220
07 Apr 20	135.30000 +1.00	138.35	133.25	138.25	537,570
06 Apr 20	134.30000 +7.50	135.25	128.40	130.50	668,535
03 Apr 20	126.80000 -1.10	128.25	125.15	127.90	544,082
02 Apr 20	127.90000 -0.70	131.25	126.85	131.10	679,422
01 Apr 20	128.60001 -0.85	132.95	125.95	127.00	737,723
31 Mar 20	129.45000 -1.30	133.25	126.85	132.80	781,189
30 Mar 20	130.75000 +0.80	131.40	126.30	130.25	461,107
27 Mar 20	129.95000 -5.30	134.85	129.15	131.25	604,263
26 Mar 20	135.25000 +2.40	137.70	129.20	130.00	695,429
25 Mar 20	132.85001 +5.20	133.55	127.35	129.75	656,098
24 Mar 20	127.65000 +4.45	129.00	122.90	124.30	850,222
23 Mar 20	123.20000 -3.90	125.70	118.30	122.45	962,384
20 Mar 20	127.10000 +4.50	132.15	122.60	132.15	1,013,959
19 Mar 20	122.60000 +0.25	127.85	116.75	125.35	877,408
18 Mar 20	122.35000 +1.60	127.40	116.45	117.15	1,011,143
17 Mar 20	120.75000 -1.30	127.85	117.60	126.35	1,160,505
16 Mar 20	122.05000 -0.05	124.45	112.25	116.00	1,684,181
13 Mar 20	122.10000 -1.70	130.60	120.50	125.60	1,926,105
12 Mar 20	123.80000 -13.50	132.25	122.60	130.80	1,645,820
11 Mar 20	137.30000 -2.70	141.45	137.10	140.75	1,110,006
10 Mar 20	140.00000 -4.40	147.75	138.55	145.40	1,380,104
09 Mar 20	144.39999 -5.85	147.75	142.10	145.00	1,270,948
06 Mar 20	150.25000 -2.05	151.25	147.70	149.55	933,895
05 Mar 20	152.30000 +2.45	153.05	150.40	150.80	636,725
04 Mar 20	149.85001 +0.55	151.55	147.85	149.35	607,040
03 Mar 20	149.30000 +0.05	152.35	148.85	151.50	739,960
02 Mar 20	149.25000 +2.85	155.15	146.60	153.70	1,068,576
28 Feb 20	146.39999 -5.50	151.15	144.55	148.85	1,428,817
27 Feb 20	151.89999 -4.05	155.35	150.55	153.35	765,116
26 Feb 20	155.95000 -0.60	156.75	152.60	156.15	734,688
25 Feb 20	156.55000 -2.80	160.30	155.95	159.95	798,170
24 Feb 20	159.35001 -6.10	161.95	158.20	161.95	755,277
21 Feb 20	165.45000 +0.10	166.85	164.15	164.65	433,231
20 Feb 20	165.35001 -3.70	168.80	165.35	168.30	486,722
19 Feb 20	169.05000 +2.55	170.40	166.55	166.65	745,269
18 Feb 20	166.50000 +0.10	167.25	164.95	165.10	532,100
17 Feb 20	166.39999 +0.40	167.50	165.35	165.35	540,148
14 Feb 20	166.00000 -0.75	166.55	163.35	166.00	778,778
13 Feb 20	166.75000 +6.10	166.95	158.00	158.00	879,561
12 Feb 20	160.64999 +0.65	161.30	159.80	160.00	465,026
11 Feb 20	160.00000 -0.80	162.60	160.00	160.85	357,382
10 Feb 20	160.80000 -0.50	161.40	159.80	161.05	388,653
07 Feb 20	161.30000 -0.10	162.70	160.85	161.40	449,147
06 Feb 20	161.39999 +3.10	161.95	158.75	159.35	482,197
05 Feb 20	158.30000 -1.00	159.45	157.90	158.80	508,726
04 Feb 20	159.30000 +2.30	160.10	157.85	158.40	583,659
03 Feb 20	157.00000 +0.50	157.65	155.45	157.00	579,974
31 Jan 20	156.50000 -0.05	157.30	154.75	157.15	482,924
30 Jan 20	156.55000 -1.90	158.35	156.05	158.35	479,252
29 Jan 20	158.45000 +0.45	159.10	157.30	157.65	334,878
28 Jan 20	158.00000 -0.60	159.20	156.40	158.65	586,634
27 Jan 20	158.60001 -5.60	162.15	158.50	161.10	763,093
24 Jan 20	164.20000 -1.60	167.65	162.30	164.65	797,817
23 Jan 20	165.80000 -1.60	167.85	165.80	166.75	332,946
22 Jan 20	167.39999 -1.20	170.00	167.40	169.35	281,387
21 Jan 20	168.60001 -0.55	168.95	166.70	168.35	409,821
20 Jan 20	169.14999 -1.45	170.15	168.40	170.15	243,492
17 Jan 20	170.60001 +3.10	171.10	167.65	167.80	384,182
16 Jan 20	167.50000 +0.25	169.65	167.30	167.55	390,909
15 Jan 20	167.25000 +1.55	167.45	164.90	165.65	419,557
14 Jan 20	165.70000 +2.90	166.70	162.40	163.90	718,596
13 Jan 20	162.80000 +3.90	162.80	158.45	158.75	566,073
10 Jan 20	158.89999 -0.80	161.10	158.75	160.45	477,889
09 Jan 20	159.70000 +0.25	161.85	159.70	160.35	333,605
08 Jan 20	159.45000 -1.10	160.40	159.20	159.75	285,332
07 Jan 20	160.55000 -0.65	162.30	160.45	161.35	321,216
06 Jan 20	161.20000 +0.00	161.40	159.65	160.25	295,830
03 Jan 20	161.20000 +0.85	161.35	159.00	159.10	282,424
02 Jan 20	160.35001 +0.95	161.35	159.30	160.55	227,270
31 Dec 19	159.39999 -1.90	160.85	159.40	160.85	132,949
30 Dec 19	161.30000 -0.70	162.15	160.40	161.85	214,383
27 Dec 19	162.00000 -0.55	163.00	161.35	163.00	185,870
24 Dec 19	162.55000 +1.35	163.00	160.50	161.90	68,702
23 Dec 19	161.20000 +0.85	162.00	160.35	160.75	289,913
20 Dec 19	160.35001 +1.35	160.35	158.75	159.60	738,034
19 Dec 19	159.00000 -1.10	160.45	158.90	160.20	449,952
18 Dec 19	160.10001 -0.20	161.60	159.95	160.50	322,691
17 Dec 19	160.30000 -0.85	161.55	159.65	160.85	443,800
16 Dec 19	161.14999 +0.15	162.35	161.00	161.10	387,902
13 Dec 19	161.00000 -0.50	161.50	158.85	161.35	710,026
12 Dec 19	161.50000 -1.10	162.70	161.45	162.50	546,609
11 Dec 19	162.60001 +0.10	163.10	162.15	162.30	438,017
10 Dec 19	162.50000 -0.20	162.85	159.40	161.75	536,985
09 Dec 19	162.70000 -0.50	163.65	161.30	163.40	381,171
06 Dec 19	163.20000 +1.95	163.50	162.00	162.30	398,879
05 Dec 19	161.25000 -0.25	162.45	161.05	161.75	286,188
04 Dec 19	161.50000 -1.15	163.15	161.40	163.15	520,218
03 Dec 19	162.64999 +0.45	164.90	162.45	163.80	560,131
02 Dec 19	162.20000 -4.50	167.70	161.95	165.90	626,023
29 Nov 19	166.70000 +0.50	167.55	165.35	165.55	400,720
28 Nov 19	166.20000 -0.80	166.85	164.90	165.45	216,106
27 Nov 19	167.00000 +1.05	167.50	165.85	166.40	410,520
26 Nov 19	165.95000 +0.65	167.00	164.45	164.95	552,115
25 Nov 19	165.30000 -1.20	166.20	164.05	164.70	523,813
22 Nov 19	166.50000 -0.75	168.95	166.50	167.20	401,520
21 Nov 19	167.25000 -0.75	168.60	166.35	167.75	377,676
20 Nov 19	168.00000 -2.45	170.55	168.00	170.20	471,253
19 Nov 19	170.45000 -0.55	171.70	170.15	171.20	296,655
18 Nov 19	171.00000 +0.95	171.35	169.60	170.45	243,571
15 Nov 19	170.05000 +0.40	170.65	168.50	170.00	289,903
14 Nov 19	169.64999 +0.00	170.95	168.65	169.70	266,665
13 Nov 19	169.64999 +1.60	170.65	167.90	168.30	302,862
12 Nov 19	168.05000 -1.15	169.70	167.50	169.60	292,397
11 Nov 19	169.20000 +1.80	169.90	167.05	167.10	433,241
08 Nov 19	167.39999 +2.65	167.50	164.30	164.60	386,622
07 Nov 19	164.75000 -0.70	165.60	163.65	165.60	358,967
06 Nov 19	165.45000 +2.45	165.75	162.25	163.25	303,323
05 Nov 19	163.00000 -0.45	163.90	162.35	163.25	375,516
04 Nov 19	163.45000 -0.75	164.65	162.60	164.05	374,329
01 Nov 19	164.20000 -1.30	166.75	164.20	165.90	257,111
31 Oct 19	165.50000 +1.85	166.45	163.65	164.00	657,357
30 Oct 19	163.64999 +3.45	163.85	160.00	160.45	416,790
29 Oct 19	160.20000 +1.10	160.55	158.90	159.10	392,169
28 Oct 19	159.10001 -0.20	159.55	157.70	158.75	327,223
25 Oct 19	159.30000 -0.45	159.60	157.65	159.25	400,621
24 Oct 19	159.75000 +2.25	159.75	156.85	157.60	389,604
23 Oct 19	157.50000 +0.55	158.60	156.10	156.80	454,928
22 Oct 19	156.95000 -2.15	159.30	156.60	159.30	473,306
21 Oct 19	159.10001 -1.90	160.90	158.00	160.90	579,446
18 Oct 19	161.00000 +1.35	161.05	156.50	158.85	766,536
17 Oct 19	159.64999 -6.95	163.60	158.75	161.75	1,012,986
16 Oct 19	166.60001 -1.10	169.45	166.55	167.55	512,639
15 Oct 19	167.70000 -0.95	170.30	167.70	169.65	459,199
14 Oct 19	168.64999 -1.60	170.65	168.65	170.20	286,628
11 Oct 19	170.25000 -0.15	171.00	169.00	170.60	425,900
10 Oct 19	170.39999 -1.95	172.50	169.00	172.00	498,546
09 Oct 19	172.35001 +0.45	174.15	170.95	171.80	408,733
08 Oct 19	171.89999 -2.10	174.40	171.85	173.70	337,335
07 Oct 19	174.00000 +2.00	174.40	172.30	172.45	373,815
04 Oct 19	172.00000 +2.65	172.10	169.00	170.30	532,614
03 Oct 19	169.35001 +6.90	169.90	165.25	166.35	708,951
02 Oct 19	162.45000 -0.70	166.50	162.15	165.45	780,005
01 Oct 19	163.14999 -0.25	165.05	162.40	163.85	520,213
30 Sep 19	163.39999 +0.95	163.80	161.25	162.50	331,243
27 Sep 19	162.45000 -0.40	164.65	161.95	163.60	391,098
26 Sep 19	162.85001 +0.85	163.45	161.50	162.65	460,139
25 Sep 19	162.00000 -3.60	165.40	161.55	165.40	485,268
24 Sep 19	165.60001 +1.35	166.15	164.05	164.50	394,809
23 Sep 19	164.25000 -0.15	166.10	163.90	164.70	323,049
20 Sep 19	164.39999 -0.40	166.15	164.15	164.55	713,804
19 Sep 19	164.80000 -0.90	165.55	163.80	164.65	392,191
18 Sep 19	165.70000 -0.70	167.00	165.00	165.75	379,766
17 Sep 19	166.39999 +4.10	167.10	162.15	162.50	457,072
16 Sep 19	162.30000 -2.15	164.80	161.95	163.70	445,323
13 Sep 19	164.45000 -4.15	168.65	164.45	168.30	499,995
12 Sep 19	168.60001 -0.65	171.10	167.75	170.00	464,992
11 Sep 19	169.25000 +1.10	169.65	167.00	168.30	371,559
10 Sep 19	168.14999 -0.50	169.85	166.60	169.85	487,521
09 Sep 19	168.64999 -6.10	174.75	168.35	174.75	425,992
06 Sep 19	174.75000 +0.15	175.80	173.10	173.95	355,367
05 Sep 19	174.60001 -1.95	177.55	174.30	177.10	366,202
04 Sep 19	176.55000 -0.70	179.50	176.20	179.35	413,497
03 Sep 19	177.25000 +0.05	177.35	176.00	177.15	387,062
02 Sep 19	177.20000 +3.50	177.45	173.70	173.75	377,365
30 Aug 19	173.70000 +1.90	174.65	171.00	171.50	495,254
29 Aug 19	171.80000 +5.15	174.25	165.45	166.25	589,963
28 Aug 19	166.64999 +0.65	166.90	164.60	165.15	380,491
27 Aug 19	166.00000 +1.75	166.00	162.25	164.55	438,165
26 Aug 19	164.25000 +1.80	164.40	162.05	162.15	230,334
23 Aug 19	162.45000 -0.70	164.60	162.45	164.10	304,804
22 Aug 19	163.14999 -2.80	168.10	163.15	165.65	482,994
21 Aug 19	165.95000 +7.65	165.95	159.35	159.50	709,100
20 Aug 19	158.30000 +0.20	159.60	157.45	158.15	309,973
19 Aug 19	158.10001 -1.00	160.05	157.80	159.65	337,928
16 Aug 19	159.10001 +2.25	159.55	157.30	157.30	431,564
15 Aug 19	156.85001 +2.30	157.15	154.25	155.20	424,107
14 Aug 19	154.55000 -1.25	156.90	154.40	156.40	364,676
13 Aug 19	155.80000 -0.90	157.15	154.50	156.25	307,320
12 Aug 19	156.70000 +0.65	158.20	155.80	156.80	204,981
09 Aug 19	156.05000 -0.60	157.65	155.60	156.50	279,601
08 Aug 19	156.64999 +2.25	156.65	155.05	155.50	315,531
07 Aug 19	154.39999 +2.05	154.85	152.80	153.20	363,300
06 Aug 19	152.35001 -1.15	154.15	152.00	153.00	426,615
05 Aug 19	153.50000 -2.55	156.15	153.50	155.55	403,605
02 Aug 19	156.05000 -6.20	161.60	156.05	160.75	620,742
01 Aug 19	162.25000 +3.20	162.35	158.35	158.50	401,260
31 Jul 19	159.05000 +1.45	159.35	156.15	157.15	365,197
30 Jul 19	157.60001 -0.75	159.20	156.75	159.20	311,366
29 Jul 19	158.35001 -0.40	158.50	156.50	157.90	273,005
26 Jul 19	158.75000 +1.35	159.35	157.50	158.00	277,401
25 Jul 19	157.39999 -1.00	159.80	156.55	159.20	356,332
24 Jul 19	158.39999 -1.90	160.40	158.10	159.75	300,871
23 Jul 19	160.30000 +2.70	161.10	157.90	157.95	498,343
22 Jul 19	157.60001 +0.35	157.65	155.75	156.50	360,731
19 Jul 19	157.25000 +0.25	158.25	156.70	157.85	330,306
18 Jul 19	157.00000 -0.05	157.25	155.55	156.00	326,135
17 Jul 19	157.05000 +0.00	157.70	154.35	157.25	521,528
16 Jul 19	157.05000 -0.25	158.30	156.85	157.25	382,673
15 Jul 19	157.30000 +0.00	157.85	155.15	156.90	382,097
12 Jul 19	157.30000 +0.05	158.00	156.80	157.60	318,411
11 Jul 19	157.25000 -1.00	160.10	157.00	158.50	494,501
10 Jul 19	158.25000 -4.20	161.75	158.25	161.65	523,455
09 Jul 19	162.45000 +0.80	163.05	161.15	161.65	311,123
08 Jul 19	161.64999 +0.15	161.75	160.20	160.30	360,008
05 Jul 19	161.50000 -2.05	165.40	161.50	164.25	395,653
04 Jul 19	163.55000 -1.45	165.45	163.15	165.10	228,196
03 Jul 19	165.00000 +3.60	165.00	162.25	162.40	416,938
02 Jul 19	161.39999 -1.45	163.30	160.95	162.00	545,497
01 Jul 19	162.85001 +0.80	164.05	161.30	163.15	340,121
28 Jun 19	162.05000 +0.65	162.55	160.50	161.35	553,759
27 Jun 19	161.39999 -0.85	162.05	160.30	162.05	383,851
26 Jun 19	162.25000 -0.75	163.35	161.85	162.30	414,884
25 Jun 19	163.00000 -0.50	163.75	162.05	162.15	270,838
24 Jun 19	163.50000 +0.70	163.95	162.15	162.55	377,627
21 Jun 19	162.80000 -0.95	164.90	162.60	163.70	940,212
20 Jun 19	163.75000 +1.40	164.45	162.70	163.25	407,124
19 Jun 19	162.35001 -0.60	163.00	160.85	162.25	463,262
18 Jun 19	162.95000 +2.85	163.95	159.95	159.95	588,283
17 Jun 19	160.10001 +2.25	160.75	158.00	158.25	410,597
14 Jun 19	157.85001 -1.10	158.85	156.60	158.40	300,970
13 Jun 19	158.95000 -0.15	159.70	158.55	158.75	340,965
12 Jun 19	159.10001 -0.10	159.30	158.50	158.55	413,170
11 Jun 19	159.20000 -0.20	159.60	158.85	159.50	341,955
10 Jun 19	159.39999 -0.80	160.85	159.25	160.35	220,136
07 Jun 19	160.20000 +2.80	160.35	157.75	158.00	466,238
06 Jun 19	157.39999 -1.60	160.30	157.00	159.00	458,648
05 Jun 19	159.00000 +2.70	159.00	155.90	156.65	491,057
04 Jun 19	156.30000 -2.70	158.90	155.75	158.45	612,874
03 Jun 19	159.00000 +1.20	159.75	157.35	157.75	524,855
31 May 19	157.80000 -4.00	161.80	157.40	161.35	732,469
30 May 19	161.80000 +1.05	161.90	160.10	160.50	201,452
29 May 19	160.75000 -1.75	162.15	159.45	161.70	470,356
28 May 19	162.50000 -0.55	163.25	161.75	163.15	537,890
27 May 19	163.05000 +0.25	164.25	162.85	163.45	179,166
24 May 19	162.80000 +1.05	163.10	161.40	161.50	314,016
23 May 19	161.75000 -0.15	161.90	159.95	161.75	360,565
22 May 19	161.89999 +1.10	162.80	160.50	160.55	412,619
21 May 19	160.80000 +2.00	161.15	158.35	159.45	323,415
20 May 19	158.80000 -1.75	160.90	158.20	160.35	348,903
17 May 19	160.55000 +1.65	161.35	158.05	158.95	436,658
16 May 19	158.89999 +3.40	159.35	155.00	155.10	564,950
15 May 19	155.50000 +1.10	155.50	153.85	154.35	352,829
14 May 19	154.39999 +1.45	154.75	152.80	154.00	374,609
13 May 19	152.95000 -0.65	154.55	151.90	154.10	294,478
10 May 19	153.60001 -0.80	154.90	153.20	154.55	279,867
09 May 19	154.39999 -2.65	157.15	154.00	156.70	415,494
08 May 19	157.05000 +2.15	157.05	153.80	154.65	551,033
07 May 19	154.89999 -0.10	155.85	154.45	155.05	399,254
06 May 19	155.00000 -0.20	155.00	152.10	153.05	217,638
03 May 19	155.20000 +0.85	155.60	153.20	154.75	383,388
02 May 19	154.35001 -1.00	156.45	154.35	156.45	464,392
30 Apr 19	155.35001 -1.10	156.90	154.30	155.95	394,524
29 Apr 19	156.45000 +0.70	156.45	154.70	156.00	270,156
26 Apr 19	155.75000 -0.60	157.15	155.60	156.85	272,062
25 Apr 19	156.35001 -0.40	157.00	155.10	156.60	300,504
24 Apr 19	156.75000 +1.25	156.75	154.60	155.70	308,101
23 Apr 19	155.50000 +0.80	155.90	153.75	154.45	409,398
18 Apr 19	154.70000 -1.65	157.10	153.80	155.00	723,183
17 Apr 19	156.35001 +0.25	156.45	154.65	156.35	438,120
16 Apr 19	156.10001 -2.85	159.55	155.85	158.55	486,284
15 Apr 19	158.95000 +0.15	159.15	158.10	158.95	222,184
12 Apr 19	158.80000 -1.35	160.60	157.95	160.00	294,043
11 Apr 19	160.14999 +0.15	161.10	159.45	160.85	343,006
10 Apr 19	160.00000 +0.15	160.55	158.80	160.40	354,397
09 Apr 19	159.85001 -0.55	160.45	159.15	159.80	243,011
08 Apr 19	160.39999 +0.20	161.20	159.65	160.45	267,246
05 Apr 19	160.20000 +0.20	160.65	159.00	159.05	370,943
04 Apr 19	160.00000 -0.40	161.40	159.60	160.00	350,669
03 Apr 19	160.39999 -0.40	161.55	158.85	161.55	333,872
02 Apr 19	160.80000 +2.30	161.50	159.35	159.55	343,309
01 Apr 19	158.50000 -1.50	160.70	158.50	160.00	322,575
29 Mar 19	160.00000 +0.00	161.45	158.60	160.65	436,724
28 Mar 19	160.00000 +0.65	160.45	159.10	159.50	358,112
27 Mar 19	159.35001 -0.55	160.15	158.30	160.00	425,731
26 Mar 19	159.89999 +1.30	160.10	158.10	159.00	285,525
25 Mar 19	158.60001 +1.10	158.60	156.00	157.30	354,499
22 Mar 19	157.50000 -2.60	160.55	157.10	160.45	488,841
21 Mar 19	160.10001 +2.20	160.10	158.05	158.70	292,210
20 Mar 19	157.89999 +0.85	159.40	156.90	157.00	333,750
19 Mar 19	157.05000 -0.85	159.05	156.80	157.15	299,980
18 Mar 19	157.89999 -0.90	158.90	157.55	158.40	287,917
15 Mar 19	158.80000 +1.30	159.05	157.15	157.30	765,414
14 Mar 19	157.50000 +2.15	157.80	155.30	155.35	345,553
13 Mar 19	155.35001 +0.40	159.50	154.25	155.35	497,646
12 Mar 19	154.95000 -0.25	155.40	154.15	155.40	210,635
11 Mar 19	155.20000 -0.35	155.80	153.90	155.70	267,752
08 Mar 19	155.55000 -0.50	156.50	155.45	155.95	334,869
07 Mar 19	156.05000 +2.05	156.20	154.05	154.15	316,343
06 Mar 19	154.00000 +0.15	154.75	153.40	154.50	253,212
05 Mar 19	153.85001 -0.15	155.10	152.80	154.55	297,788
04 Mar 19	154.00000 +0.85	154.70	153.40	153.50	273,992
01 Mar 19	153.14999 +1.75	153.40	151.30	152.00	375,356
28 Feb 19	151.39999 +1.40	152.00	149.50	149.70	382,860
27 Feb 19	150.00000 -1.20	151.25	149.35	151.25	335,360
26 Feb 19	151.20000 +0.50	151.95	149.40	150.30	282,620
25 Feb 19	150.70000 -1.20	152.25	150.65	151.95	268,832
22 Feb 19	151.89999 -1.05	153.05	151.85	152.60	244,081
21 Feb 19	152.95000 +1.95	153.45	151.25	151.70	405,014
20 Feb 19	151.00000 +1.55	151.10	149.30	149.90	314,682
19 Feb 19	149.45000 -0.55	150.15	148.70	150.00	323,501
18 Feb 19	150.00000 -0.55	151.40	149.05	151.00	361,763
15 Feb 19	150.55000 +1.55	151.45	148.95	149.85	364,360
14 Feb 19	149.00000 +1.05	150.80	148.80	149.00	340,516
13 Feb 19	147.95000 +0.05	148.65	146.45	148.15	497,792
12 Feb 19	147.89999 -1.90	150.35	147.05	150.20	507,312
11 Feb 19	149.80000 -0.75	150.50	148.95	150.00	348,810
08 Feb 19	150.55000 +1.10	150.95	146.90	150.00	531,076
07 Feb 19	149.45000 +1.80	151.90	148.75	151.20	604,269
06 Feb 19	147.64999 -1.15	149.00	147.00	148.00	370,607
05 Feb 19	148.80000 +3.30	148.80	145.15	146.10	392,040
04 Feb 19	145.50000 -0.85	146.45	145.15	145.70	320,551
01 Feb 19	146.35001 +1.35	147.15	144.65	145.75	276,217
31 Jan 19	145.00000 +2.10	145.10	143.45	145.00	484,458
30 Jan 19	142.89999 +0.05	143.75	141.90	143.60	274,157
29 Jan 19	142.85001 +1.85	143.55	141.45	141.60	329,569
28 Jan 19	141.00000 -0.50	141.10	140.30	140.85	248,046
25 Jan 19	141.50000 -0.70	143.25	141.40	142.95	398,601
24 Jan 19	142.20000 +0.20	143.00	141.35	143.00	490,881
23 Jan 19	142.00000 +2.00	142.90	139.75	140.35	526,683
22 Jan 19	140.00000 +1.30	140.45	138.85	139.10	473,141
21 Jan 19	138.70000 -0.90	139.95	137.90	139.95	272,448
18 Jan 19	139.60001 +1.35	140.30	138.20	139.05	368,299
17 Jan 19	138.25000 +1.05	138.45	136.95	137.45	310,320
16 Jan 19	137.20000 -1.10	138.80	136.75	138.05	378,366
15 Jan 19	138.30000 +1.75	138.30	136.05	137.50	410,821
14 Jan 19	136.55000 -1.90	138.15	136.00	137.40	343,228
11 Jan 19	138.45000 -0.05	139.55	138.00	138.40	341,036
10 Jan 19	138.50000 +0.25	138.50	136.60	137.45	469,305
09 Jan 19	138.25000 -0.45	139.95	137.40	139.55	552,345
08 Jan 19	138.70000 +0.05	139.70	138.35	138.50	529,353
07 Jan 19	138.64999 -2.45	141.20	137.85	140.00	494,930
04 Jan 19	141.10001 +2.15	141.15	137.60	137.60	466,131
03 Jan 19	138.95000 -2.25	140.95	137.95	140.40	445,202
02 Jan 19	141.20000 -2.10	142.30	139.85	142.30	343,068
31 Dec 18	143.30000 +1.90	143.30	141.50	141.50	113,277
28 Dec 18	141.39999 +1.55	142.50	139.90	139.90	415,694
27 Dec 18	139.85001 -1.80	143.35	138.85	142.20	588,753
24 Dec 18	141.64999 -0.65	142.85	139.55	140.80	176,448
21 Dec 18	142.30000 -1.70	144.10	141.80	143.95	1,351,404
20 Dec 18	144.00000 -1.60	145.90	143.75	145.30	797,346
19 Dec 18	145.60001 +0.75	146.25	144.95	145.50	594,376
18 Dec 18	144.85001 -1.80	147.90	144.85	146.70	757,225
17 Dec 18	146.64999 -1.75	149.00	146.65	147.85	513,538
14 Dec 18	148.39999 +0.20	149.70	146.50	147.40	512,300
13 Dec 18	148.20000 -0.60	150.40	147.60	149.95	608,543
12 Dec 18	148.80000 +8.30	148.80	144.30	145.15	1,182,618
11 Dec 18	140.50000 +3.05	141.30	137.20	137.65	565,198
10 Dec 18	137.45000 -0.55	138.85	137.40	137.75	460,061
07 Dec 18	138.00000 +0.05	140.05	137.95	138.15	446,991
06 Dec 18	137.95000 -4.05	141.40	137.35	141.20	654,839
05 Dec 18	142.00000 -0.30	143.60	141.30	141.70	315,736
04 Dec 18	142.30000 +1.30	142.75	140.65	140.70	433,013
03 Dec 18	141.00000 -0.20	143.90	140.45	143.55	353,079
30 Nov 18	141.20000 +0.85	141.95	139.90	140.35	574,946
29 Nov 18	140.35001 -0.15	142.80	139.95	141.50	445,409
28 Nov 18	140.50000 -1.25	141.60	139.95	141.40	367,304
27 Nov 18	141.75000 +1.25	142.40	140.30	140.35	430,158
26 Nov 18	140.50000 -0.50	141.80	139.75	141.30	405,607
23 Nov 18	141.00000 +0.95	141.10	139.30	140.40	244,997
22 Nov 18	140.05000 -0.45	141.65	139.85	140.60	351,454
21 Nov 18	140.50000 +0.45	140.70	138.35	140.45	889,399
20 Nov 18	140.05000 +0.20	140.70	139.05	139.50	449,234
19 Nov 18	139.85001 -0.55	141.40	139.70	140.45	266,516
16 Nov 18	140.39999 +1.45	140.65	138.45	138.75	407,800
15 Nov 18	138.95000 -0.25	140.85	137.60	140.45	513,586
14 Nov 18	139.20000 -5.80	143.75	139.20	143.30	993,571
13 Nov 18	145.00000 +1.95	145.55	143.45	143.70	675,017
12 Nov 18	143.05000 +0.65	143.90	142.35	142.85	589,585
09 Nov 18	142.39999 +1.20	142.40	140.20	140.75	499,026
08 Nov 18	141.20000 +0.35	141.80	140.15	140.80	485,074
07 Nov 18	140.85001 +2.55	140.85	138.30	138.40	526,220
06 Nov 18	138.30000 +0.35	138.65	137.65	138.60	364,964
05 Nov 18	137.95000 +1.00	138.35	136.55	137.00	429,878
02 Nov 18	136.95000 +0.75	137.30	136.25	136.85	556,219
01 Nov 18	136.20000 +1.40	136.20	133.65	134.45	652,747
31 Oct 18	134.80000 +2.10	134.80	133.00	133.55	611,167
30 Oct 18	132.70000 +1.30	132.80	131.10	131.55	474,792
29 Oct 18	131.39999 -2.00	132.50	128.30	132.50	423,442
26 Oct 18	133.39999 +0.80	133.40	130.30	131.70	718,350
25 Oct 18	132.60001 +2.20	133.15	129.60	129.60	571,218
24 Oct 18	130.39999 +0.90	131.45	129.15	129.80	481,530
23 Oct 18	129.50000 -3.15	130.90	127.05	128.05	865,115
22 Oct 18	132.64999 +0.45	134.30	132.45	133.95	413,017
19 Oct 18	132.20000 +1.40	132.90	130.45	131.70	790,936
18 Oct 18	130.80000 +0.90	132.15	129.75	130.70	754,182
17 Oct 18	129.89999 -0.75	131.15	128.35	130.80	641,667
16 Oct 18	130.64999 +1.30	131.15	129.35	129.70	577,996
15 Oct 18	129.35001 -1.35	131.00	128.80	130.95	402,144
12 Oct 18	130.70000 +0.60	131.50	130.00	131.15	578,709
11 Oct 18	130.10001 -2.10	132.05	129.80	131.25	708,127
10 Oct 18	132.20000 -5.60	138.55	132.15	138.15	822,373
09 Oct 18	137.80000 +1.85	138.40	135.50	136.15	646,139
08 Oct 18	135.95000 -1.80	137.85	135.60	137.60	384,501
05 Oct 18	137.75000 -0.30	138.40	136.90	138.00	428,497
04 Oct 18	138.05000 -3.75	141.55	137.90	141.45	520,755
03 Oct 18	141.80000 +1.55	142.25	139.90	140.50	312,060
02 Oct 18	140.25000 -1.05	141.05	139.35	141.05	487,305
01 Oct 18	141.30000 +0.00	142.20	140.75	141.90	448,082
28 Sep 18	141.30000 +0.45	142.15	140.35	140.65	620,558
27 Sep 18	140.85001 +2.40	140.95	137.95	138.10	761,295
26 Sep 18	138.45000 +1.45	139.70	137.35	137.40	808,914
25 Sep 18	137.00000 +0.90	137.40	135.85	135.95	356,490
24 Sep 18	136.10001 -0.40	136.95	135.90	136.50	332,274
21 Sep 18	136.50000 +2.20	136.65	134.70	134.70	1,170,863
20 Sep 18	134.30000 +0.75	134.55	133.10	133.55	748,938
19 Sep 18	133.55000 -0.80	134.95	133.25	134.45	527,331
18 Sep 18	134.35001 -0.05	135.35	134.35	134.55	445,899
17 Sep 18	134.39999 -0.40	135.05	134.15	134.50	339,391
14 Sep 18	134.80000 +0.60	135.10	133.90	134.30	437,178
13 Sep 18	134.20000 -0.60	135.25	134.10	134.95	255,005
12 Sep 18	134.80000 +0.50	135.00	133.45	134.30	523,228
11 Sep 18	134.30000 +0.00	135.20	134.05	134.25	349,031
10 Sep 18	134.30000 +0.40	134.70	133.40	134.20	360,468
07 Sep 18	133.89999 +1.15	133.95	132.50	132.65	449,612
06 Sep 18	132.75000 -1.95	134.15	132.65	133.90	542,945
05 Sep 18	134.70000 -1.55	135.70	133.75	135.65	866,906
04 Sep 18	136.25000 +0.00	136.50	135.65	136.45	483,374
03 Sep 18	136.25000 +0.25	136.25	135.60	136.00	241,796
31 Aug 18	136.00000 +0.40	136.00	134.80	135.30	576,043
30 Aug 18	135.60001 -2.85	138.40	134.75	138.15	520,351
29 Aug 18	138.45000 +0.00	138.90	135.00	135.25	550,753
28 Aug 18	138.45000 +0.15	138.90	138.05	138.90	349,055
27 Aug 18	138.30000 -0.10	139.00	138.30	138.65	184,303
24 Aug 18	138.39999 +0.05	138.85	138.20	138.60	245,368
23 Aug 18	138.35001 -0.30	139.70	138.35	139.00	272,119
22 Aug 18	138.64999 -0.50	139.35	138.15	139.15	288,655
21 Aug 18	139.14999 -0.30	140.25	139.15	139.60	251,094
20 Aug 18	139.45000 +0.50	140.05	138.55	139.10	243,644
17 Aug 18	138.95000 -0.25	139.50	138.35	139.45	239,483
16 Aug 18	139.20000 +1.10	139.75	137.70	138.65	410,302
15 Aug 18	138.10001 -1.70	140.50	137.60	140.25	342,964
14 Aug 18	139.80000 +0.75	140.90	139.40	139.70	361,658
13 Aug 18	139.05000 +0.30	139.45	137.85	138.50	288,384
10 Aug 18	138.75000 -1.35	139.85	138.60	139.00	361,479
09 Aug 18	140.10001 +0.10	140.45	139.50	140.00	322,201
08 Aug 18	140.00000 +0.30	140.30	139.65	139.95	251,886
07 Aug 18	139.70000 -0.20	140.50	139.65	140.05	233,488
06 Aug 18	139.89999 -0.70	141.05	139.45	140.85	266,231
03 Aug 18	140.60001 +0.15	140.75	138.85	140.65	323,383
02 Aug 18	140.45000 +1.85	141.10	138.00	138.15	570,371
01 Aug 18	138.60001 +0.65	139.05	137.70	137.95	380,566
31 Jul 18	137.95000 +0.95	138.45	136.60	137.10	476,070
30 Jul 18	137.00000 -0.65	138.05	136.90	137.35	289,439
27 Jul 18	137.64999 -0.05	138.20	137.30	137.35	398,248
26 Jul 18	137.70000 -0.20	138.65	137.05	138.65	461,401
25 Jul 18	137.89999 +0.75	138.25	137.35	137.35	457,445
24 Jul 18	137.14999 -0.10	138.80	137.15	137.85	437,012
23 Jul 18	137.25000 -1.45	138.30	137.05	138.30	358,115
20 Jul 18	138.70000 +1.20	139.15	137.35	137.60	622,654
19 Jul 18	137.50000 -0.20	138.40	136.80	137.55	566,306
18 Jul 18	137.70000 +0.00	138.65	137.35	138.10	451,985
17 Jul 18	137.70000 +0.10	137.95	136.90	137.75	306,931
16 Jul 18	137.60001 -0.45	138.90	137.25	138.00	290,090
13 Jul 18	138.05000 -0.30	139.20	137.90	138.55	288,780
12 Jul 18	138.35001 +1.45	139.40	137.25	137.30	472,899
11 Jul 18	136.89999 -1.20	137.80	136.20	137.10	436,129
10 Jul 18	138.10001 +0.25	138.35	136.95	138.05	367,423
09 Jul 18	137.85001 -0.10	138.55	137.75	138.40	298,707
06 Jul 18	137.95000 +0.75	138.55	137.35	137.45	402,454
05 Jul 18	137.20000 -0.40	138.25	137.10	137.45	447,305
04 Jul 18	137.60001 -0.90	138.55	137.10	137.50	316,305
03 Jul 18	138.50000 -0.65	140.15	137.90	138.90	456,675
02 Jul 18	139.14999 -0.75	139.90	138.35	139.90	391,519
29 Jun 18	139.89999 +0.55	141.15	139.90	140.15	425,779
28 Jun 18	139.35001 -0.25	140.65	138.85	139.25	438,360
27 Jun 18	139.60001 +0.45	140.95	138.20	139.45	413,111
26 Jun 18	139.14999 -0.35	140.90	138.90	140.05	344,730
25 Jun 18	139.50000 -1.70	141.35	139.50	141.30	262,970
22 Jun 18	141.20000 +1.35	141.30	138.65	139.20	555,737
21 Jun 18	139.85001 -1.70	142.65	139.50	141.80	633,210
20 Jun 18	141.55000 -1.05	143.65	141.55	143.50	494,783
19 Jun 18	142.60001 -1.80	144.35	142.35	143.40	587,054
18 Jun 18	144.39999 -2.85	145.40	142.70	144.85	500,651
15 Jun 18	147.25000 +2.35	147.75	145.00	145.45	693,237
14 Jun 18	144.89999 +0.05	145.50	142.50	144.00	479,102
13 Jun 18	144.85001 +0.35	145.55	144.75	144.75	366,504
12 Jun 18	144.50000 +2.60	144.55	142.65	142.65	518,045
11 Jun 18	141.89999 +0.80	142.80	141.40	141.95	402,387
08 Jun 18	141.10001 +0.60	141.55	139.75	140.30	518,351
07 Jun 18	140.50000 -0.95	142.35	139.45	142.35	444,401
06 Jun 18	141.45000 -2.55	144.55	141.15	144.00	478,016
05 Jun 18	144.00000 +0.40	146.45	143.75	143.95	429,690
04 Jun 18	143.60001 +0.90	144.30	143.05	143.15	450,542
01 Jun 18	142.70000 -1.00	144.40	142.25	144.40	499,398
31 May 18	143.70000 -0.75	145.65	143.50	144.80	609,127
30 May 18	144.45000 -1.15	145.80	144.10	145.80	410,108
29 May 18	145.60001 -0.25	146.20	144.80	145.50	560,823
28 May 18	145.85001 +0.25	146.45	145.15	146.00	221,634
25 May 18	145.60001 +2.40	145.65	143.25	143.30	477,929
24 May 18	143.20000 +1.50	144.20	141.80	142.05	475,307
23 May 18	141.70000 +0.75	142.15	140.45	141.15	431,002
22 May 18	140.95000 -0.35	141.95	140.70	141.50	367,754
21 May 18	141.30000 +2.30	141.60	139.25	139.35	309,485
18 May 18	139.00000 -0.75	140.00	138.75	139.70	401,708
17 May 18	139.75000 +0.00	139.90	138.95	139.60	301,911
16 May 18	139.75000 +0.65	140.00	138.55	138.95	286,411
15 May 18	139.10001 +0.05	140.25	138.55	138.80	398,189
14 May 18	139.05000 +0.70	139.05	137.80	138.35	251,674
11 May 18	138.35001 -0.35	138.95	137.75	138.50	254,465
10 May 18	138.70000 +0.90	138.90	137.65	137.80	243,087
09 May 18	137.80000 -0.35	138.45	137.40	138.45	309,702
08 May 18	138.14999 +0.05	138.85	137.50	138.05	446,331
07 May 18	138.10001 +0.20	138.50	137.75	137.95	206,234
04 May 18	137.89999 -0.30	139.00	137.90	138.30	387,189
03 May 18	138.20000 +0.80	138.95	137.15	137.40	496,163
02 May 18	137.39999 -0.15	137.90	136.80	137.10	495,932
30 Apr 18	137.55000 -0.35	138.30	137.45	137.80	398,763
27 Apr 18	137.89999 +1.85	138.25	136.15	136.20	391,529
26 Apr 18	136.05000 +0.15	136.55	135.50	136.15	406,700
25 Apr 18	135.89999 +0.00	136.25	135.15	135.30	384,279
24 Apr 18	135.89999 -0.55	137.75	135.10	136.85	716,424
23 Apr 18	136.45000 -2.55	138.50	135.00	138.05	692,718
20 Apr 18	139.00000 +0.30	139.40	138.30	139.05	467,468
19 Apr 18	138.70000 -0.70	141.90	137.50	141.25	583,044
18 Apr 18	139.39999 -0.60	140.35	137.45	139.80	707,744
17 Apr 18	140.00000 -0.35	140.95	140.00	140.80	438,514
16 Apr 18	140.35001 +0.60	140.35	139.15	139.90	290,758
13 Apr 18	139.75000 +1.25	139.90	138.30	138.95	333,345
12 Apr 18	138.50000 -0.90	139.80	137.95	139.50	442,146
11 Apr 18	139.39999 -0.20	139.95	138.80	139.45	404,206
10 Apr 18	139.60001 -0.35	141.15	139.05	141.15	627,117
09 Apr 18	139.95000 +0.20	141.05	139.80	139.90	398,071
06 Apr 18	139.75000 +0.35	140.10	138.75	138.90	301,560
05 Apr 18	139.39999 +1.70	139.65	138.15	139.00	590,917
04 Apr 18	137.70000 +1.80	137.70	134.90	136.00	674,756
03 Apr 18	135.89999 +0.65	135.90	134.15	134.70	623,788
29 Mar 18	135.25000 +1.25	135.90	133.75	134.50	551,978
28 Mar 18	134.00000 +1.60	134.00	131.60	132.00	480,277
27 Mar 18	132.39999 +0.40	133.50	131.50	133.15	540,736
26 Mar 18	132.00000 -1.35	133.85	131.45	133.75	576,950
23 Mar 18	133.35001 -0.25	133.75	131.65	132.50	516,843
22 Mar 18	133.60001 +0.35	133.80	132.30	132.70	458,877
21 Mar 18	133.25000 -0.25	134.05	132.75	133.60	243,908
20 Mar 18	133.50000 +1.55	133.60	131.45	131.45	304,608
19 Mar 18	131.95000 -1.45	132.65	131.20	131.75	461,640
16 Mar 18	133.39999 -2.00	135.80	133.40	134.95	921,825
15 Mar 18	135.39999 +0.95	135.50	134.30	134.80	343,153
14 Mar 18	134.45000 -0.20	135.15	134.00	134.50	341,039
13 Mar 18	134.64999 -0.35	135.45	133.90	135.35	388,032
12 Mar 18	135.00000 +1.30	135.30	134.30	134.85	291,654
09 Mar 18	133.70000 +0.20	134.30	133.05	133.45	477,515
08 Mar 18	133.50000 +1.50	133.95	131.45	132.15	341,099
07 Mar 18	132.00000 +1.10	132.00	130.35	130.40	399,120
06 Mar 18	130.89999 -0.20	132.00	130.50	131.55	327,560
05 Mar 18	131.10001 +0.65	131.35	130.00	130.45	457,928
02 Mar 18	130.45000 -2.70	133.25	130.00	132.50	619,369
01 Mar 18	133.14999 -1.85	135.30	132.40	134.65	552,484
28 Feb 18	135.00000 -0.15	135.80	134.55	135.00	383,368
27 Feb 18	135.14999 -0.40	136.20	135.05	135.55	302,774
26 Feb 18	135.55000 +0.95	136.25	135.05	135.15	270,610
23 Feb 18	134.60001 +0.30	135.40	134.40	134.95	374,555
22 Feb 18	134.30000 +0.00	134.70	133.45	134.50	351,020
21 Feb 18	134.30000 +1.30	134.65	132.30	132.50	293,502
20 Feb 18	133.00000 -0.55	134.00	132.80	133.30	304,259
19 Feb 18	133.55000 -1.05	134.50	133.15	134.35	298,924
16 Feb 18	134.60001 +3.25	134.75	131.45	131.75	529,104
15 Feb 18	131.35001 -0.10	131.40	129.45	130.75	505,544
14 Feb 18	131.45000 +2.50	131.95	129.25	129.55	674,523
13 Feb 18	128.95000 -0.15	129.65	128.50	129.00	447,513
12 Feb 18	129.10001 +1.70	129.80	127.25	128.20	491,923
09 Feb 18	127.40000 +0.10	128.50	125.90	126.50	745,775
08 Feb 18	127.30000 +2.65	128.00	126.60	127.25	766,286
07 Feb 18	124.65000 +2.00	124.90	122.90	123.50	534,157
06 Feb 18	122.65000 -2.60	125.55	120.05	122.00	1,025,873
05 Feb 18	125.25000 -1.65	126.80	125.05	126.40	319,473
02 Feb 18	126.90000 -1.70	128.30	126.85	127.95	380,858
01 Feb 18	128.60001 +0.30	129.80	127.65	128.80	442,039
31 Jan 18	128.30000 -0.75	129.45	128.30	129.35	422,340
30 Jan 18	129.05000 +0.95	130.50	128.80	129.50	479,030
29 Jan 18	128.10001 -2.00	130.10	128.10	130.05	325,741
26 Jan 18	130.10001 +1.95	130.40	128.40	128.40	312,077
25 Jan 18	128.14999 -0.25	129.45	127.65	128.60	469,508
24 Jan 18	128.39999 -2.95	131.55	128.40	131.45	477,848
23 Jan 18	131.35001 +1.25	131.60	130.20	131.05	336,416
22 Jan 18	130.10001 +0.10	130.65	128.95	129.00	405,278
19 Jan 18	130.00000 -0.95	130.90	128.90	130.20	594,955
18 Jan 18	130.95000 -0.05	131.65	130.05	131.65	546,515
17 Jan 18	131.00000 +0.55	131.65	130.30	130.50	403,185
16 Jan 18	130.45000 -0.15	131.30	130.05	130.95	404,049
15 Jan 18	130.60001 -0.35	131.40	130.60	131.00	215,040
12 Jan 18	130.95000 -0.80	132.00	130.75	131.60	331,722
11 Jan 18	131.75000 -0.10	133.60	131.25	133.00	511,282
10 Jan 18	131.85001 -1.55	133.55	131.10	133.35	641,080
09 Jan 18	133.39999 +1.10	133.40	132.05	132.40	424,823
08 Jan 18	132.30000 +0.35	132.55	130.80	132.00	439,856
05 Jan 18	131.95000 +0.70	131.95	130.40	131.65	431,872
04 Jan 18	131.25000 +0.05	131.95	129.95	131.75	412,113
03 Jan 18	131.20000 +0.95	131.75	129.45	130.25	331,727
02 Jan 18	130.25000 -1.70	132.10	130.15	132.05	327,359
29 Dec 17	131.95000 +0.30	132.25	131.00	131.25	240,939
28 Dec 17	131.64999 -0.25	132.75	131.35	132.10	242,285
27 Dec 17	131.89999 +1.10	132.15	130.00	130.05	328,552
22 Dec 17	130.80000 +0.05	131.55	130.20	130.75	225,707
21 Dec 17	130.75000 +1.05	130.80	128.80	129.60	305,229
20 Dec 17	129.70000 -1.00	130.90	129.40	130.40	321,657
19 Dec 17	130.70000 -0.40	131.75	130.45	130.70	364,676
18 Dec 17	131.10001 +2.00	131.65	129.30	129.55	426,370
15 Dec 17	129.10001 +0.05	129.10	127.40	128.50	684,526
14 Dec 17	129.05000 -0.30	129.80	128.50	129.40	415,832
13 Dec 17	129.35001 -0.20	130.00	128.15	129.55	484,977
12 Dec 17	129.55000 -1.70	130.55	128.80	130.35	747,383
11 Dec 17	131.25000 -0.75	132.10	131.20	131.90	219,748
08 Dec 17	132.00000 -0.20	132.60	131.60	132.60	317,497
07 Dec 17	132.20000 -0.20	132.65	131.85	132.35	319,369
06 Dec 17	132.39999 +1.35	132.60	129.90	130.30	387,365
05 Dec 17	131.05000 +1.10	131.20	129.00	129.70	366,486
04 Dec 17	129.95000 +0.95	130.30	128.95	129.50	388,797
01 Dec 17	129.00000 -2.05	130.95	128.80	130.95	545,646
30 Nov 17	131.05000 +0.45	131.35	130.45	130.45	706,849
29 Nov 17	130.60001 +0.35	131.35	130.25	130.60	753,562
28 Nov 17	130.25000 +0.95	130.80	128.85	129.30	387,517
27 Nov 17	129.30000 -0.35	129.90	128.75	129.45	372,349
24 Nov 17	129.64999 +0.55	130.55	129.25	129.25	454,027
23 Nov 17	129.10001 +0.25	129.75	127.65	128.30	372,437
22 Nov 17	128.85001 +0.15	129.35	128.35	128.75	361,344
21 Nov 17	128.70000 +0.75	129.05	127.55	127.95	408,311
20 Nov 17	127.95000 -0.20	128.35	126.75	127.00	444,039
17 Nov 17	128.14999 +0.45	128.60	127.70	128.20	512,225
16 Nov 17	127.70000 +1.30	128.00	126.50	126.60	395,426
15 Nov 17	126.40000 +0.15	126.55	125.00	125.90	487,089
14 Nov 17	126.25000 -0.35	127.05	125.90	126.50	398,179
13 Nov 17	126.60000 -1.00	128.35	125.90	127.70	657,146
10 Nov 17	127.60000 -0.75	128.95	127.40	128.35	377,580
09 Nov 17	128.35001 -0.75	129.85	128.15	129.15	396,580
08 Nov 17	129.10001 +0.80	129.65	128.30	128.30	337,441
07 Nov 17	128.30000 -1.15	129.45	128.30	129.45	446,853
06 Nov 17	129.45000 +0.40	129.65	128.85	129.15	242,475
03 Nov 17	129.05000 +0.45	129.20	128.40	128.60	346,348
02 Nov 17	128.60001 -0.35	129.65	128.00	128.80	301,678
01 Nov 17	128.95000 +0.20	129.65	128.85	128.95	311,208
31 Oct 17	128.75000 +0.00	129.75	128.25	129.00	340,329
30 Oct 17	128.75000 +0.70	129.20	127.60	127.75	324,561
27 Oct 17	128.05000 +1.45	129.00	127.10	127.45	542,038
26 Oct 17	126.60000 +0.60	127.05	125.65	125.65	508,267
25 Oct 17	126.00000 -2.15	128.15	125.70	127.70	544,507
24 Oct 17	128.14999 +0.05	128.50	127.90	128.00	399,362
23 Oct 17	128.10001 +0.15	128.40	127.45	127.85	448,978
20 Oct 17	127.95000 +1.65	128.30	125.90	126.45	772,093
19 Oct 17	126.30000 +4.10	126.70	124.70	125.15	975,475
18 Oct 17	122.20000 +0.90	122.40	121.05	121.10	291,806
17 Oct 17	121.30000 -0.20	122.80	121.30	121.85	418,420
16 Oct 17	121.50000 -0.20	122.00	121.30	121.90	358,687
13 Oct 17	121.70000 -0.05	122.05	121.05	121.15	257,946
12 Oct 17	121.75000 +0.00	122.00	121.40	121.40	210,563
11 Oct 17	121.75000 -0.25	122.35	121.45	122.05	335,845
10 Oct 17	122.00000 +1.20	122.65	120.85	121.00	468,658
09 Oct 17	120.80000 +1.45	120.85	119.30	119.45	270,230
06 Oct 17	119.35000 -0.60	120.20	118.90	120.20	410,534
05 Oct 17	119.95000 +0.40	120.25	119.00	119.75	305,626
04 Oct 17	119.55000 +0.75	119.60	118.80	118.95	286,174
03 Oct 17	118.80000 +0.10	119.05	118.15	118.85	233,351
02 Oct 17	118.70000 +1.65	118.70	116.95	117.35	379,145
29 Sep 17	117.05000 +0.40	117.10	116.35	116.70	386,758
28 Sep 17	116.65000 +0.25	116.90	116.15	116.45	351,561
27 Sep 17	116.40000 -0.95	117.80	115.80	117.55	376,993
26 Sep 17	117.35000 +1.30	117.55	115.95	116.05	414,064
25 Sep 17	116.05000 +0.70	116.50	115.25	115.35	334,908
22 Sep 17	115.35000 +0.65	116.75	114.55	114.80	495,824
21 Sep 17	114.70000 +1.30	114.75	113.10	113.65	536,367
20 Sep 17	113.40000 -1.60	115.30	113.40	114.40	400,772
19 Sep 17	115.00000 -0.55	115.50	114.40	115.00	375,789
18 Sep 17	115.55000 +0.45	116.05	115.15	115.65	197,054
15 Sep 17	115.10000 -1.05	116.00	115.05	115.65	609,123
14 Sep 17	116.15000 -0.60	117.85	116.05	116.80	348,987
13 Sep 17	116.75000 +1.00	117.05	115.25	115.50	393,364
12 Sep 17	115.75000 -0.95	117.20	115.55	117.00	324,028
11 Sep 17	116.70000 +1.25	117.45	115.95	116.00	419,239
08 Sep 17	115.45000 +1.45	115.70	113.45	113.45	311,340
07 Sep 17	114.00000 -0.85	115.85	113.30	115.70	599,748
06 Sep 17	114.85000 +0.65	115.60	114.10	114.55	437,196
05 Sep 17	114.20000 +1.00	114.80	113.25	113.35	444,313
04 Sep 17	113.20000 -0.10	113.70	112.95	113.05	323,129
01 Sep 17	113.30000 -1.50	114.05	112.90	113.60	637,490
31 Aug 17	114.80000 -2.25	115.95	112.10	115.70	1,109,906
30 Aug 17	117.05000 +1.45	117.60	116.05	116.55	406,781
29 Aug 17	115.60000 -0.55	116.00	114.70	115.75	507,544
28 Aug 17	116.15000 -0.55	116.75	115.50	116.10	156,599
25 Aug 17	116.70000 +0.10	117.25	115.80	116.30	238,884
24 Aug 17	116.60000 +0.05	117.40	116.60	116.75	229,161
23 Aug 17	116.55000 -0.45	117.95	116.55	116.60	300,659
22 Aug 17	117.00000 -0.40	117.40	115.80	116.00	412,476
21 Aug 17	117.40000 +0.15	117.80	116.70	116.80	288,106
18 Aug 17	117.25000 -1.40	117.95	116.75	117.95	368,200
17 Aug 17	118.65000 -0.40	119.30	118.45	119.05	279,901
16 Aug 17	119.05000 +1.05	119.60	118.20	118.30	267,515
15 Aug 17	118.00000 +0.95	118.10	116.90	117.45	238,146
14 Aug 17	117.05000 +1.05	117.50	116.35	116.55	276,423
11 Aug 17	116.00000 -1.35	117.45	115.95	116.85	321,624
10 Aug 17	117.35000 -0.40	117.75	116.95	117.55	279,381
09 Aug 17	117.75000 -1.65	118.90	116.90	118.80	445,218
08 Aug 17	119.40000 +0.35	119.60	118.70	119.10	225,215
07 Aug 17	119.05000 -0.80	120.00	118.55	119.80	305,329
04 Aug 17	119.85000 +2.55	119.85	116.95	117.00	349,398
03 Aug 17	117.30000 +0.15	117.55	116.15	116.50	379,735
02 Aug 17	117.15000 +0.30	117.45	116.50	117.25	296,514
01 Aug 17	116.85000 -0.40	118.50	115.90	118.50	345,182
31 Jul 17	117.25000 -0.65	118.40	117.05	117.60	398,556
28 Jul 17	117.90000 -0.25	117.95	116.55	117.95	563,152
27 Jul 17	118.15000 +0.15	120.00	117.75	118.35	540,263
26 Jul 17	118.00000 +1.90	118.40	116.00	116.15	413,053
25 Jul 17	116.10000 +1.40	116.80	114.40	114.60	486,705
24 Jul 17	114.70000 -0.85	115.95	114.55	115.95	314,380
21 Jul 17	115.55000 -1.30	117.15	115.20	116.80	432,699
20 Jul 17	116.85000 -0.65	118.70	116.25	118.60	416,197
19 Jul 17	117.50000 +0.65	117.65	116.55	117.65	263,800
18 Jul 17	116.85000 -0.85	118.15	116.60	117.70	405,387
17 Jul 17	117.70000 +0.05	117.95	117.25	117.75	247,239
14 Jul 17	117.65000 +1.10	117.65	116.35	117.00	286,500
13 Jul 17	116.55000 +0.00	117.00	116.40	116.80	234,936
12 Jul 17	116.55000 +1.40	116.80	115.15	115.15	333,872
11 Jul 17	115.15000 -0.85	115.60	114.90	115.55	244,849
10 Jul 17	116.00000 +0.15	116.75	115.40	116.00	273,204
07 Jul 17	115.85000 -0.25	116.60	114.85	116.60	372,705
06 Jul 17	116.10000 -0.90	117.35	114.75	116.95	463,189
05 Jul 17	117.00000 -0.90	117.35	116.40	116.70	293,592
04 Jul 17	117.90000 -0.10	118.15	117.20	117.20	212,234
03 Jul 17	118.00000 +0.75	118.20	117.25	117.65	296,101
30 Jun 17	117.25000 -0.35	118.45	117.15	117.65	451,399
29 Jun 17	117.60000 -2.60	120.55	116.95	120.50	512,344
28 Jun 17	120.20000 -1.20	121.20	119.55	121.20	454,763
27 Jun 17	121.40000 -1.75	123.15	121.40	122.95	406,680
26 Jun 17	123.15000 +1.35	123.90	122.60	122.75	244,353
23 Jun 17	121.80000 -0.60	122.35	121.60	121.90	238,201
22 Jun 17	122.40000 -0.80	122.95	122.00	122.85	261,333
21 Jun 17	123.20000 -0.55	123.25	122.10	123.25	370,347
20 Jun 17	123.75000 -0.25	124.45	123.70	123.70	296,635
19 Jun 17	124.00000 +0.85	124.15	123.25	123.75	300,747
16 Jun 17	123.15000 +2.35	123.15	121.10	121.20	599,384
15 Jun 17	120.80000 -0.55	121.40	119.70	121.40	333,924
14 Jun 17	121.35000 +1.15	122.60	120.35	120.40	388,675
13 Jun 17	120.20000 -0.30	120.65	119.55	120.50	341,952
12 Jun 17	120.50000 -0.50	120.55	119.55	120.45	433,616
09 Jun 17	121.00000 +0.55	122.15	120.25	120.25	317,053
08 Jun 17	120.45000 -1.50	122.90	120.30	122.65	293,727
07 Jun 17	121.95000 -0.25	122.85	121.75	122.00	268,535
06 Jun 17	122.20000 +0.15	122.55	121.55	121.65	276,390
05 Jun 17	122.05000 -0.45	122.80	121.95	122.50	199,875
02 Jun 17	122.50000 +0.75	122.50	121.65	121.80	352,899
01 Jun 17	121.75000 +0.85	121.75	120.80	121.10	346,184
31 May 17	120.90000 +0.80	121.45	120.20	120.45	586,515
30 May 17	120.10000 +0.15	120.10	119.00	119.50	336,851
29 May 17	119.95000 -0.25	120.60	119.75	120.25	120,284
26 May 17	120.20000 -0.15	120.60	119.60	120.60	273,146
25 May 17	120.35000 +0.05	121.20	119.80	120.70	223,793
24 May 17	120.30000 +0.00	120.35	119.50	120.30	240,233
23 May 17	120.30000 +0.50	120.30	119.05	119.60	329,897
22 May 17	119.80000 +0.60	119.90	118.70	119.05	322,954
19 May 17	119.20000 +0.90	119.25	117.95	118.30	425,751
18 May 17	118.30000 -1.90	120.30	117.75	120.30	532,802
17 May 17	120.20000 -1.55	121.40	119.75	121.00	416,908
16 May 17	121.75000 +1.50	121.75	120.10	120.50	364,747
15 May 17	120.25000 -1.15	120.70	119.50	120.65	339,063
12 May 17	121.40000 +0.90	121.40	119.95	120.50	271,100
11 May 17	120.50000 +0.15	120.85	119.75	120.30	304,114
10 May 17	120.35000 +0.15	120.45	119.40	119.70	364,374
09 May 17	120.20000 +1.20	120.30	119.00	119.10	361,554
08 May 17	119.00000 -0.30	119.70	118.30	119.55	295,489
05 May 17	119.30000 +0.70	119.35	118.10	118.35	414,606
04 May 17	118.60000 +2.50	118.60	116.45	116.95	442,434
03 May 17	116.10000 +0.40	116.50	115.70	115.75	313,043
02 May 17	115.70000 +0.85	115.90	114.75	115.60	366,649
28 Apr 17	114.85000 +0.10	115.40	114.55	115.20	411,049
27 Apr 17	114.75000 -0.70	115.95	114.55	115.45	559,043
26 Apr 17	115.45000 +0.45	116.15	114.25	114.70	449,754
25 Apr 17	115.00000 -1.45	116.40	114.65	116.20	662,285
24 Apr 17	116.45000 +1.45	117.65	115.90	116.95	621,932
21 Apr 17	115.00000 +0.50	115.00	113.20	113.50	740,429
20 Apr 17	114.50000 +1.20	115.95	113.35	113.70	867,902
19 Apr 17	113.30000 +0.15	113.30	111.65	112.85	584,227
18 Apr 17	113.15000 -1.15	114.95	113.00	114.60	492,616
13 Apr 17	114.30000 +0.50	114.40	113.25	113.40	417,774
12 Apr 17	113.80000 +0.95	114.10	112.70	113.00	461,998
11 Apr 17	112.85000 +0.45	113.15	111.95	113.00	444,774
10 Apr 17	112.40000 +0.65	112.55	111.15	111.70	304,063
07 Apr 17	111.75000 -0.05	111.95	111.00	111.90	221,354
06 Apr 17	111.80000 +0.10	111.90	110.65	111.35	336,380
05 Apr 17	111.70000 +0.05	112.20	111.40	111.80	305,802
04 Apr 17	111.65000 +0.65	111.65	110.95	111.00	429,646
03 Apr 17	111.00000 +0.10	111.20	110.25	110.80	315,652
31 Mar 17	110.90000 +1.10	110.90	109.25	109.40	506,119
30 Mar 17	109.80000 +0.25	109.90	109.30	109.65	296,407
29 Mar 17	109.55000 +0.75	109.70	108.65	109.30	362,558
28 Mar 17	108.80000 +0.95	108.80	107.30	108.20	395,805
27 Mar 17	107.85000 -0.20	108.20	107.25	107.50	328,552
24 Mar 17	108.05000 -0.40	108.50	107.60	108.45	486,894
23 Mar 17	108.45000 -2.20	110.15	107.55	110.15	605,311
22 Mar 17	110.65000 +0.65	110.90	109.25	109.50	492,969
21 Mar 17	110.00000 -0.05	110.55	109.55	110.55	335,099
20 Mar 17	110.05000 +0.05	110.40	109.55	110.00	287,303
17 Mar 17	110.00000 +1.35	110.00	108.20	108.50	493,997
16 Mar 17	108.65000 +0.30	109.55	108.30	109.20	345,534
15 Mar 17	108.35000 -0.45	108.55	107.95	108.30	252,013
14 Mar 17	108.80000 +0.30	109.45	108.10	108.50	296,178
13 Mar 17	108.50000 +0.50	108.90	107.85	108.35	256,256
10 Mar 17	108.00000 -0.10	108.60	107.60	108.60	353,765
09 Mar 17	108.10000 +0.40	108.50	106.85	107.70	400,353
08 Mar 17	107.70000 +0.15	108.05	106.95	107.25	205,361
07 Mar 17	107.55000 -0.90	108.40	107.15	108.35	380,855
06 Mar 17	108.45000 +0.05	108.75	107.90	108.25	266,583
03 Mar 17	108.40000 -0.40	108.85	108.00	108.85	269,803
02 Mar 17	108.80000 -0.20	109.20	107.95	108.65	368,738
01 Mar 17	109.00000 +1.10	109.50	108.35	108.50	444,710
28 Feb 17	107.90000 -0.50	108.90	107.45	108.85	451,569
27 Feb 17	108.40000 +0.45	108.80	108.00	108.25	279,275
24 Feb 17	107.95000 -1.05	109.00	107.50	108.65	405,405
23 Feb 17	109.00000 +0.60	109.25	107.85	108.15	409,108
22 Feb 17	108.40000 +0.10	108.80	107.70	108.15	486,477
21 Feb 17	108.30000 +0.35	108.50	107.45	107.65	427,656
20 Feb 17	107.95000 -0.25	109.05	107.65	109.00	429,088
17 Feb 17	108.20000 +0.15	108.80	107.70	108.00	549,819
16 Feb 17	108.05000 +0.30	108.45	107.55	108.20	508,808
15 Feb 17	107.75000 +0.45	108.45	107.30	107.85	481,343
14 Feb 17	107.30000 -1.65	108.90	107.25	108.85	561,462
13 Feb 17	108.95000 +1.05	109.80	107.70	108.00	449,679
10 Feb 17	107.90000 +0.85	108.20	106.70	107.20	567,973
09 Feb 17	107.05000 -1.40	108.75	106.80	108.30	697,083
08 Feb 17	108.45000 -0.45	109.70	107.85	108.70	581,219
07 Feb 17	108.90000 +0.00	109.95	108.70	108.70	311,134
06 Feb 17	108.90000 -0.50	109.50	108.75	109.40	415,079
03 Feb 17	109.40000 +1.00	109.95	108.45	108.75	432,073
02 Feb 17	108.40000 +0.85	109.05	107.00	107.45	406,965
01 Feb 17	107.55000 -0.80	109.05	107.35	108.90	586,050
31 Jan 17	108.35000 -0.80	109.70	108.15	108.90	484,395
30 Jan 17	109.15000 -1.30	110.20	108.65	110.00	427,384
27 Jan 17	110.45000 -0.30	111.25	109.90	110.70	485,915
26 Jan 17	110.75000 +1.80	111.60	108.45	109.05	698,409
25 Jan 17	108.95000 -0.60	110.20	108.75	110.00	552,166
24 Jan 17	109.55000 +0.75	109.70	108.05	108.80	528,868
23 Jan 17	108.80000 +1.20	109.30	107.35	108.00	667,282
20 Jan 17	107.60000 -0.85	108.65	107.30	108.65	515,872
19 Jan 17	108.45000 +1.65	109.25	106.95	109.00	715,852
18 Jan 17	106.80000 +1.55	106.80	105.35	105.45	429,498
17 Jan 17	105.25000 -0.65	106.10	104.90	105.70	462,421
16 Jan 17	105.90000 -0.30	106.20	105.40	105.75	279,399
13 Jan 17	106.20000 +2.05	106.25	104.65	104.80	521,492
12 Jan 17	104.15000 -0.65	104.90	103.85	104.60	495,751
11 Jan 17	104.80000 +0.00	105.15	104.10	104.70	274,883
10 Jan 17	104.80000 -0.25	105.65	104.25	105.25	333,369
09 Jan 17	105.05000 +0.35	105.15	104.50	104.90	310,893
06 Jan 17	104.70000 +0.90	104.85	103.30	103.30	377,526
05 Jan 17	103.80000 +0.40	103.95	102.90	103.25	414,022
04 Jan 17	103.40000 +0.20	103.60	102.70	103.60	349,501
03 Jan 17	103.20000 -0.15	104.25	103.00	103.90	340,359
02 Jan 17	103.35000 +0.40	103.95	102.85	103.10	99,360
30 Dec 16	102.95000 +0.25	103.45	102.60	102.80	187,100
29 Dec 16	102.70000 +0.35	103.10	102.00	102.00	189,613
28 Dec 16	102.35000 -0.20	102.70	102.05	102.55	197,423
27 Dec 16	102.55000 +0.50	102.80	102.30	102.35	148,533
23 Dec 16	102.05000 -0.20	102.90	101.80	102.30	317,034
22 Dec 16	102.25000 -0.20	102.80	101.95	102.60	282,562
21 Dec 16	102.45000 -0.70	103.05	102.05	102.85	344,586
20 Dec 16	103.15000 +0.15	103.50	102.80	103.20	363,801
19 Dec 16	103.00000 +0.45	103.25	102.15	102.35	591,452
16 Dec 16	102.55000 +1.20	102.55	101.05	101.05	699,099
15 Dec 16	101.35000 +0.25	102.20	100.50	101.25	713,826
14 Dec 16	101.10000 -0.45	101.40	100.30	101.15	446,086
13 Dec 16	101.55000 +0.00	102.25	100.55	101.65	552,356
12 Dec 16	101.55000 +0.60	102.35	100.40	101.15	691,302
09 Dec 16	100.95000 +2.56	101.50	98.59	98.60	756,394
08 Dec 16	98.39000 +0.47	98.67	97.09	98.30	647,018
07 Dec 16	97.92000 +0.30	98.28	97.02	98.16	616,695
06 Dec 16	97.62000 +0.30	98.29	96.63	97.57	569,615
05 Dec 16	97.32000 +0.12	99.00	97.12	97.12	753,750
02 Dec 16	97.20000 +0.64	97.42	95.73	96.00	809,348
01 Dec 16	96.56000 -2.44	98.61	95.84	98.48	1,018,900
30 Nov 16	99.00000 +0.95	99.31	98.11	98.28	912,678
29 Nov 16	98.05000 +0.10	98.85	97.74	97.97	508,048
28 Nov 16	97.95000 -0.93	98.00	96.70	97.97	913,886
25 Nov 16	98.88000 +0.88	99.68	97.89	97.89	789,727
24 Nov 16	98.00000 -2.10	100.75	97.36	100.35	1,278,781
23 Nov 16	100.10000 -1.25	101.35	99.82	101.00	716,051
22 Nov 16	101.35000 -0.45	102.65	100.85	102.55	464,900
21 Nov 16	101.80000 -0.90	103.40	100.85	103.40	630,817
18 Nov 16	102.70000 -0.05	104.05	102.60	103.60	375,624
17 Nov 16	102.75000 +0.55	103.20	101.50	102.00	409,156
16 Nov 16	102.20000 +0.50	102.40	100.95	101.90	367,592
15 Nov 16	101.70000 +1.35	102.05	100.35	100.75	449,890
14 Nov 16	100.35000 -0.10	101.85	100.20	101.20	478,986
11 Nov 16	100.45000 -0.55	102.45	100.00	101.40	571,178
10 Nov 16	101.00000 -4.05	105.50	100.10	105.50	1,127,112
09 Nov 16	105.05000 -1.05	105.05	102.60	102.95	517,916
08 Nov 16	106.10000 +0.80	106.25	105.25	105.40	246,813
07 Nov 16	105.30000 +0.75	105.65	104.65	105.65	343,185
04 Nov 16	104.55000 -0.70	105.00	104.10	104.95	326,974
03 Nov 16	105.25000 -1.20	106.45	105.25	105.90	436,070
02 Nov 16	106.45000 -1.35	107.40	106.45	107.00	321,592
01 Nov 16	107.80000 -0.55	109.10	107.55	108.95	375,563
31 Oct 16	108.35000 -0.15	108.70	108.15	108.45	410,701
28 Oct 16	108.50000 -0.10	109.15	106.90	107.65	471,060
27 Oct 16	108.60000 +1.00	108.70	107.10	107.15	449,421
26 Oct 16	107.60000 -0.15	107.90	107.25	107.80	333,745
25 Oct 16	107.75000 -1.45	109.65	107.50	109.40	456,467
24 Oct 16	109.20000 -1.05	111.15	109.05	110.00	473,716
21 Oct 16	110.25000 +0.50	110.90	109.40	109.85	522,875
20 Oct 16	109.75000 +1.30	111.65	109.60	110.30	790,924
19 Oct 16	108.45000 +2.05	108.60	106.05	106.30	644,575
18 Oct 16	106.40000 +1.80	107.50	105.80	105.80	552,198
17 Oct 16	104.60000 +0.20	104.85	103.55	103.90	498,374
14 Oct 16	104.40000 +1.05	105.25	103.60	103.65	448,039
13 Oct 16	103.35000 -0.40	103.50	102.55	103.15	513,629
12 Oct 16	103.75000 -1.45	105.20	103.75	105.15	403,039
11 Oct 16	105.20000 +0.00	106.25	104.85	105.30	350,503
10 Oct 16	105.20000 +1.85	105.40	103.25	103.40	361,061
07 Oct 16	103.35000 -2.00	105.45	103.30	105.45	495,400
06 Oct 16	105.35000 -0.50	106.10	104.30	106.10	301,096
05 Oct 16	105.85000 -1.85	107.15	105.75	106.80	485,196
04 Oct 16	107.70000 +1.25	108.15	106.50	106.80	558,859
03 Oct 16	106.45000 +1.10	106.95	105.15	105.50	301,742
30 Sep 16	105.35000 +0.25	105.60	103.70	104.25	392,715
29 Sep 16	105.10000 -0.25	106.45	104.95	106.05	349,492
28 Sep 16	105.35000 -0.30	106.50	105.25	105.80	372,323
27 Sep 16	105.65000 -0.15	106.85	105.40	106.50	340,089
26 Sep 16	105.80000 -0.55	106.05	105.10	105.75	320,374
23 Sep 16	106.35000 +0.00	106.50	105.20	106.10	299,315
22 Sep 16	106.35000 +1.65	106.80	105.20	105.45	310,225
21 Sep 16	104.70000 +0.50	105.40	104.30	105.00	322,574
20 Sep 16	104.20000 +0.55	104.45	103.45	103.45	333,952
19 Sep 16	103.65000 +1.45	104.00	102.85	103.15	365,630
16 Sep 16	102.20000 -0.95	103.60	102.20	102.65	761,804
15 Sep 16	103.15000 +1.05	103.45	102.05	102.05	402,107
14 Sep 16	102.10000 -0.75	103.35	102.10	103.15	457,339
13 Sep 16	102.85000 -1.15	105.25	102.85	105.25	366,910
12 Sep 16	104.00000 -0.10	104.05	102.30	102.75	341,637
09 Sep 16	104.10000 -1.60	105.50	103.95	105.25	351,509
08 Sep 16	105.70000 -1.45	107.30	105.20	106.95	369,040
07 Sep 16	107.15000 +0.25	107.40	106.15	106.90	388,355
06 Sep 16	106.90000 +0.05	107.35	106.30	106.85	394,698
05 Sep 16	106.85000 -0.10	107.95	106.85	107.80	445,315
02 Sep 16	106.95000 +1.65	106.95	104.55	105.20	706,812
01 Sep 16	105.30000 +2.40	106.00	103.85	104.45	866,556
31 Aug 16	102.90000 -0.60	103.50	102.50	103.10	426,092
30 Aug 16	103.50000 +0.70	104.10	103.05	103.05	336,470
29 Aug 16	102.80000 -0.15	102.85	101.75	102.55	192,466
26 Aug 16	102.95000 +0.15	103.35	102.25	102.60	262,670
25 Aug 16	102.80000 -0.05	103.25	101.65	102.70	364,008
24 Aug 16	102.85000 -1.60	104.00	102.55	102.75	664,385
23 Aug 16	104.45000 -0.50	105.90	104.45	105.40	297,021
22 Aug 16	104.95000 -0.40	106.10	103.95	105.45	405,924
19 Aug 16	105.35000 +0.90	105.50	103.95	104.50	386,729
18 Aug 16	104.45000 -0.50	105.60	104.45	105.35	279,059
17 Aug 16	104.95000 -0.85	106.05	104.50	105.85	255,632
16 Aug 16	105.80000 -0.45	106.45	105.30	105.65	385,598
15 Aug 16	106.25000 +0.15	106.85	106.15	106.30	223,313
12 Aug 16	106.10000 +0.00	106.15	105.65	105.80	260,960
11 Aug 16	106.10000 +2.40	106.10	104.05	104.05	383,420
10 Aug 16	103.70000 +0.00	104.10	103.15	103.55	327,370
09 Aug 16	103.70000 +1.55	104.00	102.30	102.40	327,845
08 Aug 16	102.15000 -0.90	103.15	102.10	103.10	244,879
05 Aug 16	103.05000 +1.50	103.30	101.70	101.95	331,220
04 Aug 16	101.55000 +1.15	101.55	100.15	100.80	301,271
03 Aug 16	100.40000 -0.50	101.15	100.25	100.95	319,735
02 Aug 16	100.90000 -0.85	101.60	100.25	101.25	351,916
01 Aug 16	101.75000 -0.45	102.95	101.20	102.60	234,850
29 Jul 16	102.20000 +0.30	102.30	101.20	102.10	380,503
28 Jul 16	101.90000 +0.85	102.30	100.50	100.55	535,266
27 Jul 16	101.05000 -1.30	103.25	100.85	102.95	456,944
26 Jul 16	102.35000 +1.00	102.55	101.35	101.45	353,562
25 Jul 16	101.35000 +0.10	102.55	101.20	101.35	304,971
22 Jul 16	101.25000 +0.85	101.25	99.97	100.05	253,018
21 Jul 16	100.40000 +0.05	100.65	99.83	100.60	359,261
20 Jul 16	100.35000 +1.34	100.45	99.02	99.30	397,681
19 Jul 16	99.01000 -0.49	99.44	98.63	99.15	381,231
18 Jul 16	99.50000 -0.31	100.15	99.35	99.76	501,424
15 Jul 16	99.81000 +0.22	99.81	99.08	99.31	337,065
14 Jul 16	99.59000 +0.12	100.35	99.29	100.00	482,680
13 Jul 16	99.47000 +0.04	99.60	98.19	99.01	481,460
12 Jul 16	99.43000 -0.30	100.20	99.33	99.85	483,918
11 Jul 16	99.73000 +0.56	100.25	99.27	99.79	416,021
08 Jul 16	99.17000 +0.40	99.47	98.30	98.79	450,678
07 Jul 16	98.77000 +0.98	99.53	98.06	98.41	711,031
06 Jul 16	97.79000 -1.89	99.16	96.91	98.32	591,616
05 Jul 16	99.68000 -0.32	100.10	98.76	99.58	539,011
04 Jul 16	100.00000 -1.00	101.65	100.00	101.20	324,514
01 Jul 16	101.00000 +0.90	101.75	100.05	100.35	457,642
30 Jun 16	100.10000 +1.91	100.30	97.68	98.02	800,610
29 Jun 16	98.19000 +3.07	98.32	95.51	95.71	773,754
28 Jun 16	95.12000 +0.70	96.86	94.88	96.59	797,571
27 Jun 16	94.42000 -0.75	96.67	94.00	95.11	912,139
24 Jun 16	95.17000 -1.47	96.32	90.00	90.00	1,722,689
23 Jun 16	96.64000 +1.03	97.87	95.72	96.05	521,702
22 Jun 16	95.61000 +0.02	96.51	95.50	96.32	413,993
21 Jun 16	95.59000 +1.03	96.02	94.28	94.52	601,280
20 Jun 16	94.56000 +2.98	95.17	93.17	93.70	727,924
17 Jun 16	91.58000 -0.93	93.11	91.40	92.71	893,021
16 Jun 16	92.51000 -0.10	92.60	91.44	91.81	562,386
15 Jun 16	92.61000 +0.57	93.71	92.59	93.18	752,623
14 Jun 16	92.04000 -1.36	93.43	91.54	92.96	680,490
13 Jun 16	93.40000 -1.50	94.62	93.35	94.17	619,214
10 Jun 16	94.90000 -1.88	96.46	94.57	96.24	557,009
09 Jun 16	96.78000 -0.90	97.39	96.35	97.39	361,268
08 Jun 16	97.68000 -0.71	98.16	97.10	98.00	323,202
07 Jun 16	98.39000 -0.12	99.00	98.17	98.53	464,491
06 Jun 16	98.51000 +0.50	98.84	97.67	97.67	327,089
03 Jun 16	98.01000 +0.21	98.58	97.43	97.80	443,828
02 Jun 16	97.80000 -0.02	98.12	97.02	98.07	344,819
01 Jun 16	97.82000 -0.09	98.66	97.43	97.89	454,070
31 May 16	97.91000 -1.28	99.29	97.62	98.94	693,059
30 May 16	99.19000 +0.95	99.38	98.09	98.10	247,576
27 May 16	98.24000 -0.39	99.43	98.20	98.48	442,494
26 May 16	98.63000 +1.26	98.85	96.80	96.86	455,123
25 May 16	97.37000 +0.92	97.84	96.70	97.30	540,267
24 May 16	96.45000 +1.95	97.15	93.96	94.18	660,986
23 May 16	94.50000 -0.32	95.06	93.79	94.73	341,165
20 May 16	94.82000 +0.97	95.14	94.08	94.78	399,884
19 May 16	93.85000 -0.75	94.76	93.18	94.21	455,642
18 May 16	94.60000 -0.35	94.95	94.19	94.53	433,395
17 May 16	94.95000 -1.28	97.21	94.53	97.01	380,924
16 May 16	96.23000 +0.34	96.23	94.79	95.29	217,160
13 May 16	95.89000 +0.60	95.93	94.52	94.74	412,399
12 May 16	95.29000 -0.38	96.48	94.59	95.51	284,987
11 May 16	95.67000 -1.14	96.89	95.25	96.89	366,150
10 May 16	96.81000 +0.21	98.03	96.62	97.18	370,003
09 May 16	96.60000 +1.29	97.30	95.48	96.08	459,649
06 May 16	95.31000 +0.84	95.75	93.86	94.15	781,333
05 May 16	94.47000 +0.99	94.80	93.71	93.94	395,042
04 May 16	93.48000 -0.27	94.32	93.27	93.50	498,521
03 May 16	93.75000 -1.62	95.06	93.50	94.96	462,405
02 May 16	95.37000 +1.09	96.04	94.51	95.08	363,751
29 Apr 16	94.28000 -1.07	95.13	94.05	94.38	700,886
28 Apr 16	95.35000 -0.61	95.72	94.62	95.72	849,410
27 Apr 16	95.96000 +0.11	96.21	95.28	95.81	508,169
26 Apr 16	95.85000 -0.79	97.65	95.81	96.92	585,860
25 Apr 16	96.64000 +0.14	96.95	95.93	96.45	619,724
22 Apr 16	96.50000 -2.15	98.88	96.09	97.55	999,505
21 Apr 16	98.65000 -5.05	99.73	95.86	98.54	2,036,595
20 Apr 16	103.70000 +1.40	103.70	101.95	102.00	810,658
19 Apr 16	102.30000 +1.80	103.95	101.35	101.45	707,384
18 Apr 16	100.50000 +0.45	100.85	98.85	98.85	334,913
15 Apr 16	100.05000 +0.25	100.50	99.21	99.21	384,140
14 Apr 16	99.80000 +0.77	100.40	99.01	99.04	441,198
13 Apr 16	99.03000 +1.71	99.34	97.97	98.40	594,199
12 Apr 16	97.32000 +0.69	97.53	95.85	96.58	509,971
11 Apr 16	96.63000 -0.31	97.51	95.94	96.62	356,753
08 Apr 16	96.94000 +0.53	97.09	95.87	96.70	523,774
07 Apr 16	96.41000 -0.53	97.50	95.90	97.21	475,821
06 Apr 16	96.94000 -0.06	97.30	96.11	97.30	495,005
05 Apr 16	97.00000 -0.49	97.62	96.83	97.56	489,042
04 Apr 16	97.49000 +1.40	98.53	96.16	97.45	443,215
01 Apr 16	96.09000 -1.91	97.06	94.60	96.76	659,920
31 Mar 16	98.00000 -2.25	99.99	97.92	99.72	750,197
30 Mar 16	100.25000 +0.90	100.95	99.50	99.50	472,204
29 Mar 16	99.35000 -0.63	100.50	98.00	98.10	661,078
24 Mar 16	99.98000 -4.02	102.55	99.12	102.45	782,845
23 Mar 16	104.00000 +2.45	104.40	102.15	102.20	454,461
22 Mar 16	101.55000 -0.15	101.55	99.70	101.10	339,658
21 Mar 16	101.70000 -0.35	102.20	100.90	101.50	232,419
18 Mar 16	102.05000 +0.30	102.25	101.35	101.75	855,696
17 Mar 16	101.75000 -0.40	102.70	100.35	102.70	448,397
16 Mar 16	102.15000 -0.60	103.40	102.00	103.20	449,638
15 Mar 16	102.75000 +0.30	103.00	101.90	102.05	448,877
14 Mar 16	102.45000 +1.30	102.65	101.30	101.80	437,280
11 Mar 16	101.15000 +2.02	101.75	100.50	101.00	439,417
10 Mar 16	99.13000 -0.87	103.05	99.13	100.20	677,524
09 Mar 16	100.00000 +1.36	100.30	98.63	99.00	382,920
08 Mar 16	98.64000 -0.17	98.93	97.13	97.95	291,294
07 Mar 16	98.81000 -0.45	99.28	98.57	98.75	319,733
04 Mar 16	99.26000 +1.45	100.10	97.88	98.25	397,540
03 Mar 16	97.81000 -0.44	98.55	97.42	98.55	319,308
02 Mar 16	98.25000 -2.15	100.95	97.69	100.60	711,205
01 Mar 16	100.40000 +2.29	100.40	97.59	97.91	390,468
29 Feb 16	98.11000 -0.23	98.23	97.10	97.85	489,089
26 Feb 16	98.34000 +0.06	100.10	98.20	99.09	396,160
25 Feb 16	98.28000 +1.21	98.95	97.74	98.39	351,662
24 Feb 16	97.07000 -1.82	98.95	96.77	98.95	837,619
23 Feb 16	98.89000 +0.36	99.74	97.82	98.08	588,101
22 Feb 16	98.53000 +1.73	98.82	97.50	98.00	600,028
19 Feb 16	96.80000 +0.19	97.07	96.16	96.31	481,549
18 Feb 16	96.61000 -0.19	97.16	96.27	96.97	514,365
17 Feb 16	96.80000 +2.82	96.89	94.15	94.17	756,594
16 Feb 16	93.98000 -1.51	95.87	93.34	95.87	869,421
15 Feb 16	95.49000 +2.18	96.23	94.08	95.31	653,763
12 Feb 16	93.31000 +0.42	93.78	92.27	92.77	975,113
11 Feb 16	92.89000 -6.69	97.32	92.20	97.32	1,446,610
10 Feb 16	99.58000 +1.32	100.65	97.81	98.26	709,400
09 Feb 16	98.26000 -2.04	100.80	97.58	100.30	951,299
08 Feb 16	100.30000 -0.80	102.00	99.56	102.00	660,107
05 Feb 16	101.10000 -2.80	104.00	100.85	103.45	724,552
04 Feb 16	103.90000 -2.05	106.75	103.45	106.70	586,088
03 Feb 16	105.95000 -1.10	107.75	105.45	107.30	548,146
02 Feb 16	107.05000 -1.65	108.65	106.65	108.55	504,668
01 Feb 16	108.70000 +0.75	108.85	107.45	108.00	517,610
29 Jan 16	107.95000 +4.30	107.95	104.20	104.70	763,319
28 Jan 16	103.65000 -0.35	104.55	102.90	103.20	426,388
27 Jan 16	104.00000 +0.20	104.25	103.20	103.70	481,221
26 Jan 16	103.80000 +1.10	103.90	101.10	101.65	440,211
25 Jan 16	102.70000 -0.50	103.90	102.00	103.90	438,636
22 Jan 16	103.20000 +2.95	103.85	101.15	101.80	697,612
21 Jan 16	100.25000 +3.30	100.90	97.00	97.00	1,062,679
20 Jan 16	96.95000 -1.78	97.45	95.94	96.80	1,006,764
19 Jan 16	98.73000 +2.22	98.92	97.91	98.40	444,206
18 Jan 16	96.51000 -0.58	97.32	95.97	97.01	492,948
15 Jan 16	97.09000 -1.55	98.63	96.79	98.03	753,855
14 Jan 16	98.64000 -1.91	99.59	98.00	99.41	598,998
13 Jan 16	100.55000 +0.40	101.25	100.10	100.95	370,398
12 Jan 16	100.15000 +0.94	100.45	98.00	99.17	463,878
11 Jan 16	99.21000 +0.05	100.70	98.99	99.51	418,861
08 Jan 16	99.16000 -0.82	100.75	99.16	99.98	551,923
07 Jan 16	99.98000 -1.52	100.65	98.25	98.98	614,031
06 Jan 16	101.50000 -0.50	102.50	100.10	102.10	400,535
05 Jan 16	102.00000 +0.00	103.35	100.80	103.35	361,669
04 Jan 16	102.00000 -3.20	103.60	101.05	103.60	410,801
31 Dec 15	105.20000 -0.85	107.95	105.20	107.95	120,154
30 Dec 15	106.05000 -0.15	106.40	105.10	105.75	183,056
29 Dec 15	106.20000 +2.20	106.20	104.60	104.60	243,752
28 Dec 15	104.00000 -1.00	105.15	104.00	105.15	114,743
24 Dec 15	105.00000 +0.55	105.50	103.90	104.85	52,187
23 Dec 15	104.45000 +2.10	104.75	102.90	103.00	299,344
22 Dec 15	102.35000 -0.35	103.45	101.20	103.10	283,893
21 Dec 15	102.70000 -1.45	104.85	102.70	103.95	296,089
18 Dec 15	104.15000 -1.80	106.15	103.95	104.80	797,147
17 Dec 15	105.95000 +2.15	106.55	105.45	105.85	504,694
16 Dec 15	103.80000 +1.35	104.35	102.15	102.60	553,343
15 Dec 15	102.45000 +2.00	102.80	101.00	101.40	500,677
14 Dec 15	100.45000 -1.55	103.05	100.35	102.45	352,534
11 Dec 15	102.00000 -0.95	104.10	101.45	103.15	522,132
10 Dec 15	102.95000 +0.45	103.40	101.35	102.25	505,993
09 Dec 15	102.50000 -1.70	104.85	102.50	104.85	460,775
08 Dec 15	104.20000 -1.05	106.00	103.90	105.20	414,867
07 Dec 15	105.25000 +1.15	105.95	104.20	104.65	342,378
04 Dec 15	104.10000 -0.60	104.40	102.90	104.20	570,774
03 Dec 15	104.70000 -4.15	110.25	104.70	108.60	657,417
02 Dec 15	108.85000 +0.85	109.00	107.30	107.85	373,621
01 Dec 15	108.00000 +0.30	109.35	107.65	107.75	373,546
30 Nov 15	107.70000 -0.10	108.45	107.15	107.60	388,648
27 Nov 15	107.80000 +0.30	108.30	106.60	106.70	243,216
26 Nov 15	107.50000 -0.95	108.75	107.35	108.00	304,302
25 Nov 15	108.45000 +2.35	108.60	106.00	106.10	357,158
24 Nov 15	106.10000 -1.10	107.10	105.45	107.00	360,821
23 Nov 15	107.20000 -0.70	107.95	106.45	107.90	338,468
20 Nov 15	107.90000 +0.05	108.50	107.45	108.30	392,904
19 Nov 15	107.85000 +0.35	108.45	107.50	108.15	197,349
18 Nov 15	107.50000 -0.60	107.70	106.90	107.60	222,144
17 Nov 15	108.10000 +3.00	108.10	105.80	105.80	330,052
16 Nov 15	105.10000 -0.85	105.30	104.20	105.00	425,978
13 Nov 15	105.95000 -0.70	106.80	105.10	106.65	348,460
12 Nov 15	106.65000 -1.15	108.40	106.25	107.90	388,160
11 Nov 15	107.80000 +1.05	108.10	106.65	106.65	336,276
10 Nov 15	106.75000 +0.65	106.90	105.60	106.65	364,900
09 Nov 15	106.10000 -1.40	107.55	106.05	107.50	321,083
06 Nov 15	107.50000 -1.40	109.10	106.90	109.00	480,855
05 Nov 15	108.90000 +1.40	108.90	107.20	107.60	354,464
04 Nov 15	107.50000 +0.55	108.15	107.05	107.40	279,256
03 Nov 15	106.95000 +0.80	107.35	106.25	106.65	269,518
02 Nov 15	106.15000 -1.05	107.45	106.00	106.15	317,665
30 Oct 15	107.20000 -0.60	107.80	106.55	107.80	459,618
29 Oct 15	107.80000 +1.80	107.80	106.10	106.25	480,552
28 Oct 15	106.00000 +1.00	106.25	105.05	105.05	390,004
27 Oct 15	105.00000 -0.50	105.80	105.00	105.35	440,946
26 Oct 15	105.50000 -0.95	106.20	104.80	105.95	399,045
23 Oct 15	106.45000 +2.80	106.90	104.15	104.70	839,898
22 Oct 15	103.65000 +5.14	103.95	99.49	100.50	969,778
21 Oct 15	98.51000 -0.38	99.81	98.26	99.24	603,211
20 Oct 15	98.89000 -0.13	99.69	98.38	99.20	446,696
19 Oct 15	99.02000 +0.10	99.55	98.66	98.76	392,623
16 Oct 15	98.92000 -0.22	100.20	98.81	99.94	722,541
15 Oct 15	99.14000 +1.26	99.66	98.24	98.76	682,724
14 Oct 15	97.88000 +0.18	98.78	97.09	97.36	722,460
13 Oct 15	97.70000 -0.07	99.36	96.98	99.11	799,774
12 Oct 15	97.77000 +0.80	98.04	96.56	97.13	436,396
09 Oct 15	96.97000 +0.74	97.13	96.30	97.00	417,082
08 Oct 15	96.23000 +1.06	96.48	95.05	95.26	523,529
07 Oct 15	95.17000 -1.17	97.00	95.04	96.44	637,142
06 Oct 15	96.34000 +1.28	97.06	94.57	94.80	866,956
05 Oct 15	95.06000 +3.26	95.21	93.04	93.20	789,850
02 Oct 15	91.80000 +1.29	92.51	90.57	91.32	1,035,978
01 Oct 15	90.51000 +0.33	92.62	90.33	92.10	1,016,061
30 Sep 15	90.18000 +1.89	90.60	89.25	89.59	1,210,415
29 Sep 15	88.29000 -1.42	89.30	88.00	88.81	816,910
28 Sep 15	89.71000 -1.28	91.45	89.04	90.82	584,833
25 Sep 15	90.99000 +1.49	91.59	90.18	91.02	770,160
24 Sep 15	89.50000 -1.40	91.07	89.12	90.97	861,164
23 Sep 15	90.90000 +0.39	91.96	90.24	90.37	548,459
22 Sep 15	90.51000 -2.15	93.10	90.41	92.72	643,943
21 Sep 15	92.66000 +1.29	93.41	91.16	91.16	513,116
18 Sep 15	91.37000 -1.23	92.19	90.55	92.10	896,960
17 Sep 15	92.60000 +1.32	92.93	91.12	91.56	752,234
16 Sep 15	91.28000 +2.29	92.65	89.66	89.76	866,772
15 Sep 15	88.99000 +0.28	89.34	88.14	89.15	609,412
14 Sep 15	88.71000 -0.93	90.67	88.71	89.65	470,098
11 Sep 15	89.64000 -0.67	90.78	89.64	90.54	536,684
10 Sep 15	90.31000 -1.85	91.53	89.82	91.40	785,452
09 Sep 15	92.16000 +0.51	93.83	91.94	93.68	717,630
08 Sep 15	91.65000 +0.35	92.68	91.65	91.70	295,738
07 Sep 15	91.30000 +0.05	92.69	91.04	92.12	291,321
04 Sep 15	91.25000 -2.36	92.65	91.05	92.53	719,067
03 Sep 15	93.61000 +2.12	94.05	92.00	92.52	792,696
02 Sep 15	91.49000 +0.44	92.05	90.35	91.70	907,176
01 Sep 15	91.05000 -2.47	93.30	90.42	93.30	1,218,117
31 Aug 15	93.52000 +0.69	93.62	91.74	92.47	1,038,539
28 Aug 15	92.83000 +0.63	93.30	90.58	92.54	1,280,746
27 Aug 15	92.20000 -1.61	94.00	88.54	93.50	2,126,938
26 Aug 15	93.81000 -0.47	95.27	91.76	93.22	974,558
25 Aug 15	94.28000 +2.94	96.62	92.41	92.68	1,522,219
24 Aug 15	91.34000 -7.49	96.31	89.56	96.00	2,583,945
21 Aug 15	98.83000 -2.47	101.70	98.83	100.55	683,285
20 Aug 15	101.30000 -1.20	102.25	101.15	102.20	407,925
19 Aug 15	102.50000 -1.25	103.75	102.50	103.40	387,626
18 Aug 15	103.75000 -0.95	104.90	103.75	104.50	329,287
17 Aug 15	104.70000 -0.35	106.10	103.65	105.80	249,901
14 Aug 15	105.05000 -0.45	106.25	104.85	105.60	249,257
13 Aug 15	105.50000 +2.70	106.65	103.75	103.80	664,390
12 Aug 15	102.80000 -3.85	106.00	102.50	106.00	779,353
11 Aug 15	106.65000 -3.45	110.10	106.45	109.95	849,373
10 Aug 15	110.10000 -0.15	111.00	109.85	110.80	267,891
07 Aug 15	110.25000 -0.70	111.10	110.10	111.10	367,943
06 Aug 15	110.95000 +0.65	111.45	110.20	110.35	409,806
05 Aug 15	110.30000 +0.55	110.40	109.90	109.90	355,503
04 Aug 15	109.75000 +0.00	110.25	109.55	109.80	373,655
03 Aug 15	109.75000 +0.70	109.75	108.90	109.15	543,054
31 Jul 15	109.05000 +0.25	109.35	108.50	108.90	557,045
30 Jul 15	108.80000 +0.80	108.85	107.50	108.35	422,451
29 Jul 15	108.00000 +0.15	108.65	107.20	108.10	357,881
28 Jul 15	107.85000 +1.05	108.10	106.80	107.30	285,098
27 Jul 15	106.80000 -2.95	109.55	106.80	109.30	430,815
24 Jul 15	109.75000 -0.45	111.30	109.65	109.80	287,605
23 Jul 15	110.20000 +0.20	110.95	109.40	110.95	275,720
22 Jul 15	110.00000 -0.70	111.00	109.80	110.05	329,023
21 Jul 15	110.70000 -0.60	111.70	110.35	111.20	407,919
20 Jul 15	111.30000 +0.80	111.45	110.65	110.90	409,478
17 Jul 15	110.50000 +0.00	110.80	109.80	110.70	443,435
16 Jul 15	110.50000 +1.15	111.25	109.35	109.55	463,873
15 Jul 15	109.35000 -0.25	109.65	108.65	109.65	420,706
14 Jul 15	109.60000 +1.40	109.65	107.75	107.85	449,436
13 Jul 15	108.20000 +1.95	108.35	106.95	107.45	609,791
10 Jul 15	106.25000 +2.85	106.50	104.35	105.20	657,026
09 Jul 15	103.40000 +1.45	103.75	101.95	102.20	671,884
08 Jul 15	101.95000 -0.65	103.80	101.95	103.20	716,946
07 Jul 15	102.60000 -0.65	104.25	102.35	103.45	636,105
06 Jul 15	103.25000 -0.75	103.95	101.10	101.40	549,756
03 Jul 15	104.00000 -1.05	105.20	103.95	104.75	295,555
02 Jul 15	105.05000 -0.65	106.20	104.75	106.00	506,871
01 Jul 15	105.70000 +2.10	106.75	103.80	104.25	538,169
30 Jun 15	103.60000 -2.30	105.75	103.60	105.45	924,183
29 Jun 15	105.90000 -2.30	107.25	104.00	104.60	769,285
26 Jun 15	108.20000 +0.60	109.35	106.45	106.75	486,930
25 Jun 15	107.60000 -0.40	108.35	106.75	106.95	553,140
24 Jun 15	108.00000 +1.45	108.50	106.60	107.10	811,559
23 Jun 15	106.55000 +0.95	106.95	105.80	106.30	532,060
22 Jun 15	105.60000 +0.80	106.80	104.35	105.40	809,997
19 Jun 15	104.80000 -0.20	106.25	104.05	104.70	815,634
18 Jun 15	105.00000 +0.55	105.05	103.25	104.15	509,219
17 Jun 15	104.45000 -0.60	106.60	103.90	105.15	529,987
16 Jun 15	105.05000 +0.55	105.15	103.30	103.35	600,100
15 Jun 15	104.50000 -0.50	105.25	103.60	103.80	479,058
12 Jun 15	105.00000 -1.75	106.90	104.40	106.35	565,609
11 Jun 15	106.75000 -0.05	107.90	105.60	106.25	580,456
10 Jun 15	106.80000 +1.35	107.25	104.30	104.95	585,458
09 Jun 15	105.45000 +0.55	106.00	104.15	105.05	583,417
08 Jun 15	104.90000 -0.10	106.00	104.45	105.50	638,475
05 Jun 15	105.00000 -2.05	106.80	104.45	106.65	784,617
04 Jun 15	107.05000 -0.80	108.30	105.40	107.25	763,246
03 Jun 15	107.85000 -1.00	109.75	107.20	109.00	918,188
02 Jun 15	108.85000 -5.55	114.60	108.70	114.50	1,566,680
01 Jun 15	114.40000 +1.85	114.90	112.05	112.65	775,970
29 May 15	112.55000 -0.70	113.90	112.20	113.15	975,581
28 May 15	113.25000 +0.70	113.30	112.05	112.10	432,791
27 May 15	112.55000 +1.55	112.95	110.65	111.25	418,250
26 May 15	111.00000 -1.10	112.65	110.65	112.35	305,400
25 May 15	112.10000 +0.15	112.35	111.60	112.35	34,009
22 May 15	111.95000 -0.15	112.65	111.10	112.60	274,974
21 May 15	112.10000 -0.30	112.80	110.85	112.20	309,317
20 May 15	112.40000 +0.90	112.75	111.10	111.70	420,795
19 May 15	111.50000 +2.05	111.75	109.65	109.65	362,512
18 May 15	109.45000 +0.90	109.70	107.45	109.15	255,681
15 May 15	108.55000 -0.70	109.90	107.90	109.50	371,266
14 May 15	109.25000 +1.00	109.60	107.15	108.10	486,110
13 May 15	108.25000 -0.75	110.10	107.65	109.55	447,053
12 May 15	109.00000 -1.45	109.90	108.15	109.90	481,315
11 May 15	110.45000 -0.85	111.35	109.65	111.25	394,613
08 May 15	111.30000 +1.75	111.80	109.95	110.50	489,997
07 May 15	109.55000 -0.35	109.95	107.80	109.70	770,202
06 May 15	109.90000 -0.95	112.45	109.85	111.35	660,216
05 May 15	110.85000 -3.15	114.95	110.85	113.75	605,055
04 May 15	114.00000 +3.00	114.25	110.55	112.05	490,309
30 Apr 15	111.00000 +0.60	112.55	109.65	110.55	907,787
29 Apr 15	110.40000 -4.35	115.55	110.30	114.70	728,079
28 Apr 15	114.75000 -2.15	117.15	114.05	116.90	474,863
27 Apr 15	116.90000 -0.35	117.55	115.10	116.55	452,907
24 Apr 15	117.25000 +0.95	117.30	115.80	117.25	596,004
23 Apr 15	116.30000 +2.70	117.75	115.50	116.10	1,147,699
22 Apr 15	113.60000 +0.60	113.80	112.10	113.00	472,346
21 Apr 15	113.00000 +0.20	114.45	112.70	112.95	473,128
20 Apr 15	112.80000 +0.30	114.75	112.45	113.85	518,037
17 Apr 15	112.50000 -2.25	115.10	112.25	114.80	576,637
16 Apr 15	114.75000 -0.25	115.10	113.90	114.40	405,479
15 Apr 15	115.00000 +1.70	115.70	113.30	113.80	540,333
14 Apr 15	113.30000 -0.10	113.95	112.70	113.25	453,828
13 Apr 15	113.40000 -0.55	113.95	112.90	113.90	396,227
10 Apr 15	113.95000 +0.15	114.00	112.85	114.00	436,401
09 Apr 15	113.80000 +1.35	113.85	112.50	112.60	368,420
08 Apr 15	112.45000 -0.30	112.90	111.90	112.50	301,741
07 Apr 15	112.75000 +1.50	113.25	111.65	112.30	360,245
02 Apr 15	111.25000 +1.05	111.35	110.35	110.40	271,389
01 Apr 15	110.20000 +0.05	111.15	108.50	109.15	476,518
31 Mar 15	110.15000 -1.00	111.15	109.40	110.60	523,292
30 Mar 15	111.15000 +0.70	111.85	110.45	110.85	374,444
27 Mar 15	110.45000 +2.55	111.10	108.10	108.55	802,406
26 Mar 15	107.90000 +1.35	109.50	105.65	106.55	937,922
25 Mar 15	106.55000 -1.30	108.55	106.35	107.90	426,915
24 Mar 15	107.85000 -0.70	109.30	107.65	108.10	555,227
23 Mar 15	108.55000 -0.60	108.95	107.35	108.85	365,416
20 Mar 15	109.15000 +0.00	109.95	108.90	109.00	549,386
19 Mar 15	109.15000 -0.05	110.50	107.65	109.65	640,575
18 Mar 15	109.20000 +0.40	109.50	108.20	108.80	447,908
17 Mar 15	108.80000 +0.10	109.70	108.00	109.05	462,093
16 Mar 15	108.70000 +1.40	109.30	107.45	107.50	416,040
13 Mar 15	107.30000 +0.75	107.35	105.85	106.50	439,125
12 Mar 15	106.55000 -1.25	107.85	106.30	107.80	455,850
11 Mar 15	107.80000 +2.55	108.20	105.45	105.70	632,320
10 Mar 15	105.25000 -0.55	106.00	104.65	105.50	442,403
09 Mar 15	105.80000 -0.85	106.30	105.20	106.00	434,235
06 Mar 15	106.65000 +0.25	106.90	106.05	106.55	556,127
05 Mar 15	106.40000 +0.10	106.80	105.60	106.20	460,056
04 Mar 15	106.30000 +1.10	106.30	104.65	105.25	495,543
03 Mar 15	105.20000 -0.05	106.30	104.90	105.55	428,047
02 Mar 15	105.25000 -0.70	106.00	104.80	105.75	341,683
27 Feb 15	105.95000 +0.00	106.20	104.75	105.50	415,103
26 Feb 15	105.95000 +2.10	106.00	103.30	103.70	409,709
25 Feb 15	103.85000 -0.55	104.45	103.25	104.30	369,038
24 Feb 15	104.40000 -0.25	105.00	103.75	105.00	471,578
23 Feb 15	104.65000 +1.45	104.75	103.30	103.95	319,975
20 Feb 15	103.20000 -0.70	104.10	102.85	103.90	640,923
19 Feb 15	103.90000 +1.55	104.75	101.90	101.90	466,770
18 Feb 15	102.35000 -1.25	103.95	102.10	103.75	506,523
17 Feb 15	103.60000 +0.30	103.70	102.10	102.35	503,181
16 Feb 15	103.30000 -0.40	104.20	102.60	102.65	442,249
13 Feb 15	103.70000 +0.50	104.65	101.55	101.55	763,115
12 Feb 15	103.20000 -4.40	106.35	102.65	105.55	1,002,741
11 Feb 15	107.60000 +0.45	107.90	106.40	106.65	412,977
10 Feb 15	107.15000 +1.35	107.95	105.75	105.90	514,533
09 Feb 15	105.80000 +0.05	105.95	104.40	105.10	455,170
06 Feb 15	105.75000 -2.05	107.45	105.45	106.90	646,115
05 Feb 15	107.80000 -0.25	108.35	107.20	107.35	383,424
04 Feb 15	108.05000 +2.50	108.20	105.35	105.85	642,350
03 Feb 15	105.55000 -2.15	108.10	105.15	107.65	703,714
02 Feb 15	107.70000 +1.10	108.05	105.90	107.35	624,731
30 Jan 15	106.60000 -1.55	108.65	106.00	108.65	780,860
29 Jan 15	108.15000 +1.20	108.40	105.85	106.00	579,748
28 Jan 15	106.95000 +1.05	107.30	106.05	106.80	518,139
27 Jan 15	105.90000 -1.75	108.60	105.65	107.75	628,555
26 Jan 15	107.65000 +0.95	108.75	106.40	106.70	638,694
23 Jan 15	106.70000 +4.45	107.40	102.00	102.25	1,097,896
22 Jan 15	102.25000 -0.85	103.55	101.00	103.20	1,045,503
21 Jan 15	103.10000 -0.30	103.40	101.70	103.10	667,416
20 Jan 15	103.40000 +0.65	104.05	102.70	102.85	645,120
19 Jan 15	102.75000 +0.70	102.95	101.75	101.95	636,576
16 Jan 15	102.05000 +2.25	102.35	99.40	99.40	1,075,138
15 Jan 15	99.80000 +2.52	99.93	95.48	98.00	1,051,903
14 Jan 15	97.28000 -0.75	98.70	96.74	97.10	733,089
13 Jan 15	98.03000 +1.28	98.30	96.31	96.52	783,100
12 Jan 15	96.75000 +2.59	97.09	94.55	94.56	649,643
09 Jan 15	94.16000 -0.91	96.23	93.69	95.72	864,989
08 Jan 15	95.07000 +4.75	95.20	91.92	93.06	1,109,947
07 Jan 15	90.32000 +1.80	91.09	88.64	89.23	681,509
06 Jan 15	88.52000 -0.59	89.35	87.95	89.25	546,659
05 Jan 15	89.11000 -1.98	91.47	89.05	90.55	509,713
02 Jan 15	91.09000 -1.17	92.02	90.57	90.80	334,656
31 Dec 14	92.26000 +1.12	92.57	91.14	91.76	130,021
30 Dec 14	91.14000 -2.25	93.66	91.14	93.08	297,822
29 Dec 14	93.39000 +0.76	93.39	92.40	92.40	283,115
24 Dec 14	92.63000 -0.40	93.65	92.37	92.75	106,643
23 Dec 14	93.03000 +0.76	93.23	92.25	92.49	378,552
22 Dec 14	92.27000 +0.53	92.64	91.44	91.54	294,527
19 Dec 14	91.74000 +0.48	92.14	90.81	91.68	871,920
18 Dec 14	91.26000 +2.25	91.28	89.50	89.88	725,255
17 Dec 14	89.01000 -1.05	89.69	88.20	88.90	654,341
16 Dec 14	90.06000 +0.45	90.15	87.90	89.93	889,834
15 Dec 14	89.61000 -1.23	91.59	89.48	90.70	469,510
12 Dec 14	90.84000 -2.26	92.75	90.84	92.52	548,435
11 Dec 14	93.10000 -0.10	93.61	92.88	92.90	532,953
10 Dec 14	93.20000 +0.54	93.70	92.87	92.93	497,246
09 Dec 14	92.66000 -1.71	94.26	92.51	93.97	523,108
08 Dec 14	94.37000 -1.12	95.18	94.35	95.18	295,086
05 Dec 14	95.49000 +0.96	95.71	94.61	95.00	409,404
04 Dec 14	94.53000 -0.54	95.86	94.31	95.11	462,238
03 Dec 14	95.07000 -0.82	95.59	94.82	95.00	522,962
02 Dec 14	95.89000 +0.66	96.23	95.19	95.50	499,248
01 Dec 14	95.23000 -0.08	95.91	94.68	94.68	433,400
28 Nov 14	95.31000 +0.78	95.48	94.26	94.70	540,979
27 Nov 14	94.53000 +1.33	94.60	93.46	93.68	416,395
26 Nov 14	93.20000 -0.19	94.48	93.20	93.28	364,786
25 Nov 14	93.39000 -0.01	93.65	92.95	93.21	410,309
24 Nov 14	93.40000 +0.57	93.53	92.50	92.80	429,719
21 Nov 14	92.83000 +1.56	93.01	91.08	91.33	674,085
20 Nov 14	91.27000 -0.16	91.47	90.41	91.22	483,879
19 Nov 14	91.43000 -0.43	92.00	91.37	91.73	308,930
18 Nov 14	91.86000 +1.16	91.95	90.45	90.51	457,563
17 Nov 14	90.70000 -0.08	90.82	89.89	90.21	521,329
14 Nov 14	90.78000 -0.52	91.72	90.65	91.72	311,067
13 Nov 14	91.30000 -0.28	91.74	90.58	91.00	416,966
12 Nov 14	91.58000 -0.48	92.16	91.44	92.16	449,915
11 Nov 14	92.06000 +0.86	92.63	91.11	91.31	424,269
10 Nov 14	91.20000 +0.47	91.45	90.68	90.86	383,673
07 Nov 14	90.73000 -0.38	91.57	89.93	91.35	313,689
06 Nov 14	91.11000 +0.49	91.83	90.33	90.44	471,167
05 Nov 14	90.62000 +0.93	90.83	90.02	90.21	383,725
04 Nov 14	89.69000 -0.65	90.69	89.57	90.35	371,853
03 Nov 14	90.34000 -0.49	91.14	90.25	90.83	288,837
31 Oct 14	90.83000 +1.02	91.10	89.81	90.46	731,354
30 Oct 14	89.81000 +0.09	90.07	88.69	90.00	722,592
29 Oct 14	89.72000 +0.70	89.97	89.13	89.35	415,283
28 Oct 14	89.02000 +1.01	89.51	88.36	88.83	598,559
27 Oct 14	88.01000 +0.17	88.98	87.52	88.63	473,783
24 Oct 14	87.84000 -0.57	88.21	87.40	87.94	452,592
23 Oct 14	88.41000 +1.94	89.19	84.99	85.90	1,100,240
22 Oct 14	86.47000 -0.19	86.73	85.47	86.73	593,756
21 Oct 14	86.66000 +1.80	86.66	84.64	84.95	788,086
20 Oct 14	84.86000 +0.40	85.92	84.46	84.49	774,443
17 Oct 14	84.46000 +1.26	84.53	82.60	83.20	1,056,063
16 Oct 14	83.20000 -0.32	86.10	82.23	84.00	1,447,406
15 Oct 14	83.52000 -0.70	84.43	82.77	83.90	898,241
14 Oct 14	84.22000 -0.37	84.45	83.88	84.25	591,553
13 Oct 14	84.59000 -0.46	85.04	84.25	84.54	626,771
10 Oct 14	85.05000 -1.55	86.88	85.05	86.31	671,203
09 Oct 14	86.60000 +0.00	87.61	86.43	87.28	470,079
08 Oct 14	86.60000 +0.48	86.92	85.30	85.83	558,172
07 Oct 14	86.12000 -1.37	86.84	85.90	86.68	616,741
06 Oct 14	87.49000 +0.63	88.11	87.04	87.04	412,324
03 Oct 14	86.86000 -0.59	88.03	86.67	87.82	564,830
02 Oct 14	87.45000 -1.96	89.06	87.42	89.02	665,786
01 Oct 14	89.41000 -0.23	90.47	89.17	89.74	685,705
30 Sep 14	89.64000 +1.41	89.96	88.44	88.45	540,450
29 Sep 14	88.23000 -0.95	89.37	87.80	89.29	412,705
26 Sep 14	89.18000 +1.01	89.42	87.55	88.22	419,712
25 Sep 14	88.17000 -1.34	90.24	88.01	89.37	444,362
24 Sep 14	89.51000 +0.23	89.62	88.85	89.19	384,723
23 Sep 14	89.28000 -1.59	91.20	88.95	91.09	591,648
22 Sep 14	90.87000 -0.25	91.20	90.48	90.97	399,772
19 Sep 14	91.12000 +0.15	91.81	90.80	91.40	1,121,174
18 Sep 14	90.97000 -0.24	91.44	90.80	91.00	419,480
17 Sep 14	91.21000 +0.93	91.62	90.36	90.49	559,892
16 Sep 14	90.28000 -0.66	90.98	89.89	90.77	384,676
15 Sep 14	90.94000 +0.45	91.13	90.25	90.25	476,717
12 Sep 14	90.49000 -0.57	91.33	90.30	91.09	399,304
11 Sep 14	91.06000 -1.03	92.25	90.87	92.23	640,052
10 Sep 14	92.09000 +0.37	92.45	91.55	91.55	597,578
09 Sep 14	91.72000 +1.30	92.48	90.98	91.01	1,107,035
08 Sep 14	90.42000 +0.36	90.73	89.64	89.76	432,667
05 Sep 14	90.06000 -1.06	91.00	89.98	90.65	496,714
04 Sep 14	91.12000 +1.12	91.12	89.58	89.73	657,567
03 Sep 14	90.00000 +0.30	90.76	89.59	89.64	458,442
02 Sep 14	89.70000 +0.15	89.81	89.15	89.80	467,760
01 Sep 14	89.55000 -0.19	90.07	89.05	89.74	311,235
29 Aug 14	89.74000 +0.99	89.74	88.49	89.00	735,397
28 Aug 14	88.75000 +0.69	90.45	87.26	87.67	791,424
27 Aug 14	88.06000 +0.36	88.21	87.44	87.50	400,467
26 Aug 14	87.70000 +0.26	87.99	87.16	87.36	289,659
25 Aug 14	87.44000 +1.12	87.52	86.50	86.66	254,662
22 Aug 14	86.32000 -0.43	86.89	86.00	86.63	338,750
21 Aug 14	86.75000 -0.98	88.23	86.47	87.90	484,597
20 Aug 14	87.73000 +0.08	87.77	87.16	87.45	318,982
19 Aug 14	87.65000 +0.77	87.84	86.75	87.00	438,310
18 Aug 14	86.88000 +1.56	87.06	86.03	86.03	319,074
15 Aug 14	85.32000 +0.07	86.62	85.15	85.49	499,343
14 Aug 14	85.25000 +0.61	85.49	84.09	84.33	251,847
13 Aug 14	84.64000 +0.39	84.88	84.39	84.56	352,965
12 Aug 14	84.25000 +0.05	84.36	83.56	84.19	309,777
11 Aug 14	84.20000 +0.45	84.40	83.72	84.01	269,312
08 Aug 14	83.75000 -0.85	84.35	83.18	84.11	461,831
07 Aug 14	84.60000 -0.62	85.33	84.36	85.33	509,962
06 Aug 14	85.22000 +0.16	85.43	84.28	84.84	617,976
05 Aug 14	85.06000 +1.43	85.33	83.59	83.79	529,355
04 Aug 14	83.63000 +0.44	83.83	83.10	83.47	429,038
01 Aug 14	83.19000 -0.51	84.14	82.62	83.61	448,118
31 Jul 14	83.70000 -1.39	85.14	83.44	84.96	503,075
30 Jul 14	85.09000 -0.89	86.15	84.86	86.09	400,047
29 Jul 14	85.98000 +0.98	86.39	84.92	85.06	382,451
28 Jul 14	85.00000 +0.07	85.68	84.90	85.05	330,169
25 Jul 14	84.93000 -1.30	86.15	84.67	85.83	423,662
24 Jul 14	86.23000 +0.19	86.45	85.36	85.91	370,192
23 Jul 14	86.04000 +0.43	86.52	85.30	85.34	376,670
22 Jul 14	85.61000 +0.17	85.87	85.22	85.68	416,700
21 Jul 14	85.44000 -0.42	86.02	85.16	86.02	319,335
18 Jul 14	85.86000 +0.25	86.75	85.11	85.27	1,000,235
17 Jul 14	85.61000 -0.24	86.73	85.26	85.65	415,642
16 Jul 14	85.85000 -0.12	86.54	85.75	85.80	417,747
15 Jul 14	85.97000 -0.13	86.70	85.75	85.94	341,913
14 Jul 14	86.10000 +0.36	86.45	85.64	85.74	245,911
11 Jul 14	85.74000 -0.07	86.10	84.79	85.46	422,121
10 Jul 14	85.81000 -0.93	86.81	85.75	86.62	509,948
09 Jul 14	86.74000 +0.15	87.19	86.23	86.49	442,449
08 Jul 14	86.59000 -1.16	87.75	86.44	87.62	372,717
07 Jul 14	87.75000 -0.71	88.35	87.44	88.23	421,151
04 Jul 14	88.46000 +0.60	89.03	87.54	87.70	377,086
03 Jul 14	87.86000 -0.52	88.23	87.10	87.44	448,965
02 Jul 14	88.38000 +0.30	88.58	87.50	87.94	419,619
01 Jul 14	88.08000 +0.38	88.19	87.47	87.86	336,143
30 Jun 14	87.70000 +0.15	88.18	87.45	87.78	332,815
27 Jun 14	87.55000 +0.10	87.69	87.09	87.39	288,853
26 Jun 14	87.45000 -0.13	88.08	87.03	87.54	552,839
25 Jun 14	87.58000 -0.94	88.73	87.10	88.52	481,341
24 Jun 14	88.52000 +0.35	88.66	87.84	88.15	290,051
23 Jun 14	88.17000 -0.34	88.78	87.75	88.71	335,772
20 Jun 14	88.51000 +0.18	89.21	88.09	88.22	599,840
19 Jun 14	88.33000 +0.23	89.21	88.06	88.10	466,462
18 Jun 14	88.10000 -0.58	88.82	87.90	88.62	429,335
17 Jun 14	88.68000 +0.30	89.02	87.92	88.41	450,404
16 Jun 14	88.38000 -0.15	88.80	87.85	88.45	352,696
13 Jun 14	88.53000 +0.04	89.01	88.20	88.49	418,698
12 Jun 14	88.49000 +0.07	88.99	88.34	88.34	356,465
11 Jun 14	88.42000 +0.41	88.86	87.83	88.21	649,234
10 Jun 14	88.01000 +0.05	88.50	87.52	88.00	546,030
09 Jun 14	87.96000 +0.30	88.07	87.07	87.77	420,040
06 Jun 14	87.66000 -1.29	89.26	87.46	89.26	646,759
05 Jun 14	88.95000 +0.35	89.89	88.49	88.50	577,392
04 Jun 14	88.60000 -0.86	89.87	88.20	89.57	412,509
03 Jun 14	89.46000 -0.09	89.50	88.80	89.43	296,825
02 Jun 14	89.55000 -0.40	90.14	88.98	90.08	341,766
30 May 14	89.95000 +0.65	90.20	88.93	89.36	511,977
29 May 14	89.30000 +0.73	89.46	88.49	88.65	294,206
28 May 14	88.57000 -0.62	89.17	87.82	89.14	467,102
27 May 14	89.19000 -0.05	89.41	88.61	89.14	290,222
26 May 14	89.24000 +0.02	89.53	88.96	89.53	175,587
23 May 14	89.22000 -0.10	89.64	88.64	89.35	366,780
22 May 14	89.32000 +1.07	89.47	88.26	88.54	413,926
21 May 14	88.25000 -0.12	88.42	87.86	88.05	364,888
20 May 14	88.37000 -0.63	89.37	88.27	89.24	487,809
19 May 14	89.00000 +0.06	89.32	88.46	88.79	469,812
16 May 14	88.94000 +1.50	90.19	87.50	87.90	907,331
15 May 14	87.44000 +0.68	87.81	86.52	86.67	661,805
14 May 14	86.76000 +0.08	87.00	86.20	86.82	434,841
13 May 14	86.68000 +0.21	86.68	86.15	86.47	800,676
12 May 14	86.47000 +0.39	86.59	85.99	86.25	425,278
09 May 14	86.08000 -0.34	86.40	85.84	85.96	374,032
08 May 14	86.42000 +0.12	86.69	86.17	86.45	608,325
07 May 14	86.30000 +0.67	86.36	85.41	85.46	547,740
06 May 14	85.63000 -0.49	86.51	85.48	86.23	252,896
05 May 14	86.12000 -0.49	86.60	85.28	86.55	288,910
02 May 14	86.61000 +0.10	87.29	85.92	86.26	490,258
30 Apr 14	86.51000 +0.44	86.51	85.89	86.10	536,159
29 Apr 14	86.07000 +0.26	86.45	85.57	86.11	380,766
28 Apr 14	85.81000 +0.66	86.28	85.01	85.01	356,925
25 Apr 14	85.15000 -0.55	85.66	84.77	85.37	447,005
24 Apr 14	85.70000 +0.03	86.56	84.95	85.57	542,436
23 Apr 14	85.67000 -0.27	86.16	85.14	85.86	629,724
22 Apr 14	85.94000 +0.29	86.56	85.72	85.94	549,803
17 Apr 14	85.65000 -2.41	86.40	84.80	86.40	1,031,556
16 Apr 14	88.06000 +0.82	88.06	86.70	87.65	748,630
15 Apr 14	87.24000 +0.54	87.85	86.22	86.59	710,619
14 Apr 14	86.70000 +2.36	87.18	84.16	84.17	711,455
11 Apr 14	84.34000 -0.48	84.74	84.01	84.44	413,822
10 Apr 14	84.82000 -0.41	85.45	84.34	84.90	464,082
09 Apr 14	85.23000 +1.20	85.76	84.24	84.31	626,363
08 Apr 14	84.03000 -0.42	84.48	83.70	84.34	726,585
07 Apr 14	84.45000 +0.24	84.45	83.54	83.69	357,551
04 Apr 14	84.21000 +1.05	84.30	83.35	83.99	498,958
03 Apr 14	83.16000 -1.00	83.32	81.72	82.32	760,517
02 Apr 14	84.16000 -0.22	84.56	83.74	84.41	336,234
01 Apr 14	84.38000 -0.12	84.56	83.64	84.42	383,561
31 Mar 14	84.50000 -0.46	85.45	84.30	85.19	549,676
28 Mar 14	84.96000 +0.93	85.40	84.07	84.07	592,389
27 Mar 14	84.03000 +0.52	84.03	81.78	82.83	737,249
26 Mar 14	83.51000 +1.81	84.20	82.23	82.26	798,625
25 Mar 14	81.70000 +0.60	82.22	81.16	81.46	1,770,737
24 Mar 14	81.10000 +0.17	81.46	80.90	81.02	447,284
21 Mar 14	80.93000 +0.54	81.09	80.03	80.65	1,028,919
20 Mar 14	80.39000 -0.41	80.76	79.56	80.69	622,267
19 Mar 14	80.80000 -0.76	81.47	80.69	81.37	521,800
18 Mar 14	81.56000 +0.40	81.90	80.67	80.95	603,894
17 Mar 14	81.16000 -0.38	81.48	80.84	81.46	464,762
14 Mar 14	81.54000 -0.05	82.49	80.35	81.33	1,899,312
13 Mar 14	81.59000 -0.33	82.17	81.59	82.16	446,408
12 Mar 14	81.92000 -2.03	83.86	81.87	83.86	502,691
11 Mar 14	83.95000 -0.25	84.40	83.41	84.40	608,769
10 Mar 14	84.20000 +0.05	84.68	83.75	83.98	620,108
07 Mar 14	84.15000 -0.03	84.50	83.97	84.28	807,742
06 Mar 14	84.18000 +0.84	84.45	83.44	83.64	522,589
05 Mar 14	83.34000 -1.16	84.58	83.34	84.32	632,867
04 Mar 14	84.50000 +0.80	85.42	84.35	84.50	750,107
03 Mar 14	83.70000 -1.59	84.92	83.49	84.50	657,839
28 Feb 14	85.29000 -0.17	85.89	85.23	85.41	624,393
27 Feb 14	85.46000 -1.16	86.99	85.04	86.76	646,157
26 Feb 14	86.62000 +0.16	86.76	86.07	86.42	420,358
25 Feb 14	86.46000 -0.13	86.55	85.62	86.55	366,630
24 Feb 14	86.59000 +0.74	86.59	85.47	85.75	408,502
21 Feb 14	85.85000 +0.29	86.50	85.68	85.79	570,661
20 Feb 14	85.56000 -0.33	85.56	84.41	85.27	493,867
19 Feb 14	85.89000 +1.15	85.97	84.60	84.84	406,318
18 Feb 14	84.74000 -0.03	85.22	84.14	84.98	461,761
17 Feb 14	84.77000 +0.65	85.19	83.96	84.25	339,908
14 Feb 14	84.12000 -0.75	84.73	83.64	84.71	860,554
13 Feb 14	84.87000 +1.65	85.72	81.50	81.65	1,447,132
12 Feb 14	83.22000 +0.19	83.93	83.01	83.31	574,223
11 Feb 14	83.03000 +0.15	83.73	82.73	83.10	584,970
10 Feb 14	82.88000 +0.97	82.97	81.89	82.09	412,206
07 Feb 14	81.91000 +0.33	82.50	80.97	81.35	508,577
06 Feb 14	81.58000 +1.71	81.72	79.89	80.00	731,682
05 Feb 14	79.87000 +0.51	80.02	78.98	79.07	761,817
04 Feb 14	79.36000 -0.34	79.63	78.82	79.23	678,721
03 Feb 14	79.70000 +0.06	80.00	79.26	79.46	655,505
31 Jan 14	79.64000 +0.14	81.68	79.01	80.54	1,312,919
30 Jan 14	79.50000 -3.44	82.06	79.35	81.91	1,359,019
29 Jan 14	82.94000 +0.74	83.49	81.64	82.46	1,201,798
28 Jan 14	82.20000 -0.64	83.01	81.88	83.01	692,842
27 Jan 14	82.84000 -1.66	84.74	82.74	84.45	911,806
24 Jan 14	84.50000 +0.05	84.82	84.05	84.47	1,216,352
23 Jan 14	84.45000 -0.11	84.99	84.18	84.18	682,729
22 Jan 14	84.56000 +0.31	84.94	83.46	84.41	656,468
21 Jan 14	84.25000 +2.97	84.30	79.22	80.59	1,254,208
20 Jan 14	81.28000 -0.92	81.46	80.26	80.50	670,086
17 Jan 14	82.20000 -0.34	82.70	81.47	82.51	778,091
16 Jan 14	82.54000 +1.78	82.73	81.58	82.03	846,037
15 Jan 14	80.76000 -0.36	81.23	80.10	81.14	550,548
14 Jan 14	81.12000 -0.39	81.78	80.57	81.08	592,560
13 Jan 14	81.51000 +1.85	82.08	79.48	79.72	1,254,261
10 Jan 14	79.66000 -0.40	79.87	79.05	79.53	712,787
09 Jan 14	80.06000 +0.05	80.82	79.82	80.72	706,839
08 Jan 14	80.01000 +0.24	80.12	79.42	80.07	613,610
07 Jan 14	79.77000 -0.66	80.75	79.41	80.64	532,530
06 Jan 14	80.43000 -1.29	81.97	80.29	81.82	508,441
03 Jan 14	81.72000 +0.38	81.94	81.11	81.66	322,642
02 Jan 14	81.34000 -1.47	83.22	81.34	82.82	652,536
31 Dec 13	82.81000 -0.47	83.25	82.36	83.13	119,844
30 Dec 13	83.28000 +0.25	83.53	82.77	83.17	361,349
27 Dec 13	83.03000 +2.03	83.03	81.20	81.37	503,813
24 Dec 13	81.00000 +0.04	81.58	80.94	81.31	90,724
23 Dec 13	80.96000 +0.26	81.43	80.58	81.18	349,551
20 Dec 13	80.70000 +0.19	81.17	80.38	80.60	675,781
19 Dec 13	80.51000 +0.86	80.57	79.53	80.24	701,201
18 Dec 13	79.65000 +0.04	80.43	79.58	80.43	533,322
17 Dec 13	79.61000 -0.83	80.51	79.61	80.47	468,881
16 Dec 13	80.44000 +0.99	80.49	78.92	79.50	580,783
13 Dec 13	79.45000 -1.05	80.71	78.84	80.71	852,727
12 Dec 13	80.50000 -0.17	80.86	80.21	80.61	1,483,140
11 Dec 13	80.67000 +0.21	80.97	80.44	80.81	716,705
10 Dec 13	80.46000 -0.50	81.26	80.40	80.82	504,123
09 Dec 13	80.96000 -0.22	81.64	80.50	81.20	398,344
06 Dec 13	81.18000 +0.17	81.48	80.60	80.80	507,114
05 Dec 13	81.01000 +0.26	81.50	80.33	80.97	580,082
04 Dec 13	80.75000 -0.09	81.54	80.20	81.12	584,256
03 Dec 13	80.84000 -1.89	82.79	80.84	82.67	774,640
02 Dec 13	82.73000 -0.70	83.85	82.53	83.33	510,532
29 Nov 13	83.43000 -0.66	84.58	83.32	84.00	493,796
28 Nov 13	84.09000 -0.49	84.85	84.00	84.57	329,728
27 Nov 13	84.58000 +0.25	84.84	83.97	84.50	628,309
26 Nov 13	84.33000 -2.25	85.58	83.68	85.03	1,463,380
25 Nov 13	86.58000 -0.24	87.01	86.44	87.00	456,947
22 Nov 13	86.82000 +1.37	87.13	86.30	86.98	557,127
21 Nov 13	85.45000 -1.08	86.53	85.03	86.53	584,663
20 Nov 13	86.53000 -0.72	87.16	86.03	87.11	525,275
19 Nov 13	87.25000 -1.00	87.93	86.92	87.82	538,979
18 Nov 13	88.25000 +0.43	88.68	87.40	87.66	652,617
15 Nov 13	87.82000 +0.47	88.07	86.35	87.26	646,862
14 Nov 13	87.35000 -0.06	88.25	86.98	87.84	573,532
13 Nov 13	87.41000 +0.00	88.17	87.23	87.40	507,832
12 Nov 13	87.41000 -1.79	88.48	87.18	88.20	570,438
11 Nov 13	89.20000 +0.60	89.31	88.50	88.58	437,866
08 Nov 13	88.60000 +1.28	88.67	86.87	87.10	743,706
07 Nov 13	87.32000 +0.36	87.85	86.09	86.83	872,643
06 Nov 13	86.96000 +0.21	87.42	86.60	86.75	477,048
05 Nov 13	86.75000 -1.84	88.79	86.10	88.78	636,300
04 Nov 13	88.59000 +1.02	88.82	87.70	87.70	367,887
01 Nov 13	87.57000 -0.93	88.81	87.16	88.54	447,502
31 Oct 13	88.50000 +0.57	89.10	87.49	87.85	718,889
30 Oct 13	87.93000 -0.16	88.89	87.78	88.11	490,922
29 Oct 13	88.09000 +0.97	88.11	87.10	87.24	443,141
28 Oct 13	87.12000 +0.64	87.17	86.40	86.51	495,598
25 Oct 13	86.48000 +0.39	86.85	86.05	86.43	843,474
24 Oct 13	86.09000 -2.78	87.79	86.02	86.61	1,408,679
23 Oct 13	88.87000 +0.16	89.13	88.18	88.25	419,114
22 Oct 13	88.71000 -0.19	89.31	88.28	88.95	513,263
21 Oct 13	88.90000 -0.36	89.30	88.77	89.20	410,582
18 Oct 13	89.26000 +1.37	89.32	88.00	88.03	570,713
17 Oct 13	87.89000 -0.34	88.21	86.38	87.99	810,684
16 Oct 13	88.23000 +0.35	88.48	87.07	87.98	494,877
15 Oct 13	87.88000 -0.72	88.93	87.74	88.85	613,602
14 Oct 13	88.60000 -0.39	89.11	88.39	88.65	334,145
11 Oct 13	88.99000 -0.11	89.29	88.10	88.17	438,574
10 Oct 13	89.10000 +0.51	89.23	88.30	88.72	429,614
09 Oct 13	88.59000 -0.19	89.29	88.40	88.78	365,188
08 Oct 13	88.78000 -1.04	89.92	88.65	89.83	479,726
07 Oct 13	89.82000 +1.60	89.85	87.98	88.07	634,373
04 Oct 13	88.22000 -0.28	88.49	87.87	88.00	627,986
03 Oct 13	88.50000 +0.23	88.76	88.13	88.51	518,728
02 Oct 13	88.27000 -2.12	90.37	88.13	90.08	646,392
01 Oct 13	90.39000 -1.40	91.41	90.16	91.20	928,459
30 Sep 13	91.79000 -0.11	92.18	91.20	91.22	526,536
27 Sep 13	91.90000 -0.15	92.55	91.50	92.20	400,682
26 Sep 13	92.05000 +0.34	92.29	91.66	91.91	281,827
25 Sep 13	91.71000 -0.29	92.16	91.05	92.00	447,670
24 Sep 13	92.00000 -1.25	94.02	91.77	93.39	553,210
23 Sep 13	93.25000 -0.31	94.10	93.05	93.57	476,358
20 Sep 13	93.56000 -0.72	94.50	93.55	93.89	570,747
19 Sep 13	94.28000 +1.63	94.83	93.28	93.35	637,351
18 Sep 13	92.65000 +0.34	92.65	91.52	92.20	337,652
17 Sep 13	92.31000 -0.27	93.50	91.53	92.58	454,888
16 Sep 13	92.58000 +2.30	92.58	90.72	90.92	514,482
13 Sep 13	90.28000 -0.16	91.38	90.28	90.50	362,577
12 Sep 13	90.44000 +0.29	90.59	89.82	90.00	339,064
11 Sep 13	90.15000 +0.54	90.15	89.55	89.70	373,945
10 Sep 13	89.61000 +1.37	90.00	89.39	89.70	742,871
09 Sep 13	88.24000 -0.31	88.55	87.66	88.55	342,298
06 Sep 13	88.55000 +0.84	88.56	87.35	87.97	708,042
05 Sep 13	87.71000 +1.53	87.84	85.98	86.34	787,868
04 Sep 13	86.18000 -0.92	87.23	85.88	86.94	650,430
03 Sep 13	87.10000 -0.51	88.01	86.72	87.69	537,307
02 Sep 13	87.61000 -0.23	88.74	87.05	88.25	579,937
30 Aug 13	87.84000 -1.16	89.09	87.84	89.02	546,318
29 Aug 13	89.00000 -1.68	92.70	87.60	91.50	1,232,696
28 Aug 13	90.68000 -1.34	91.80	90.28	91.75	551,091
27 Aug 13	92.02000 -0.80	92.87	91.55	92.76	435,084
26 Aug 13	92.82000 -0.19	93.07	92.27	92.98	159,729
23 Aug 13	93.01000 +0.14	93.10	92.12	92.78	346,435
22 Aug 13	92.87000 +0.97	92.90	92.11	92.17	397,686
21 Aug 13	91.90000 -0.36	92.34	91.41	92.32	384,380
20 Aug 13	92.26000 -0.74	92.82	91.60	92.73	388,082
19 Aug 13	93.00000 -0.50	93.48	92.45	93.40	308,749
16 Aug 13	93.50000 +0.36	93.50	92.83	93.06	352,896
15 Aug 13	93.14000 -0.26	93.55	92.63	93.33	446,261
14 Aug 13	93.40000 +0.30	93.62	93.12	93.30	368,401
13 Aug 13	93.10000 +0.45	93.42	92.71	92.75	367,068
12 Aug 13	92.65000 -0.11	92.87	92.17	92.60	324,565
09 Aug 13	92.76000 +0.61	92.80	92.00	92.34	263,345
08 Aug 13	92.15000 -0.34	92.44	91.79	92.44	450,729
07 Aug 13	92.49000 -0.08	92.65	92.23	92.31	498,703
06 Aug 13	92.57000 +0.67	92.81	91.55	91.55	338,680
05 Aug 13	91.90000 +0.40	92.17	91.61	91.70	251,608
02 Aug 13	91.50000 +0.00	92.00	91.02	92.00	464,177
01 Aug 13	91.50000 +2.00	91.58	89.91	89.95	496,377
31 Jul 13	89.50000 -0.10	89.74	88.90	89.70	538,669
30 Jul 13	89.60000 +0.15	90.10	89.40	89.58	298,752
29 Jul 13	89.45000 +0.65	89.51	88.68	88.75	426,541
26 Jul 13	88.80000 +0.61	88.91	87.64	88.30	399,210
25 Jul 13	88.19000 -1.10	89.60	88.03	89.60	521,787
24 Jul 13	89.29000 +1.50	89.55	87.40	87.85	674,600
23 Jul 13	87.79000 +0.11	87.88	87.18	87.76	381,016
22 Jul 13	87.68000 +0.70	88.02	86.90	87.28	380,358
19 Jul 13	86.98000 +0.26	86.98	86.37	86.69	662,784
18 Jul 13	86.72000 -1.45	87.14	85.50	86.75	1,107,632
17 Jul 13	88.17000 +0.24	88.95	87.15	87.80	597,000
16 Jul 13	87.93000 -0.30	88.89	87.44	88.50	422,216
15 Jul 13	88.23000 +0.70	88.52	87.36	87.63	271,460
12 Jul 13	87.53000 -2.17	90.20	87.47	89.80	501,747
11 Jul 13	89.70000 +1.29	89.90	88.90	89.11	579,142
10 Jul 13	88.41000 +0.18	88.67	87.87	88.14	391,517
09 Jul 13	88.23000 +0.30	88.41	87.77	88.32	460,388
08 Jul 13	87.93000 +1.64	87.97	86.79	86.90	455,983
05 Jul 13	86.29000 -1.30	87.96	86.29	87.80	497,560
04 Jul 13	87.59000 +1.70	87.82	86.31	86.44	418,327
03 Jul 13	85.89000 -0.95	86.43	85.38	86.43	567,434
02 Jul 13	86.84000 -1.06	87.99	86.32	87.99	470,449
01 Jul 13	87.90000 +2.71	88.15	85.52	85.74	726,849
28 Jun 13	85.19000 -0.77	86.14	84.91	85.93	775,131
27 Jun 13	85.96000 +0.15	86.23	85.40	85.81	647,487
26 Jun 13	85.81000 +0.12	87.16	85.00	85.58	602,989
25 Jun 13	85.69000 +0.79	85.79	84.54	85.34	673,848
24 Jun 13	84.90000 -0.78	86.05	83.99	85.59	791,274
21 Jun 13	85.68000 +0.32	87.29	85.60	85.86	1,117,481
20 Jun 13	85.36000 -4.35	89.33	85.36	89.33	1,062,555
19 Jun 13	89.71000 +0.15	89.98	88.82	89.48	425,833
18 Jun 13	89.56000 +1.56	90.00	87.60	87.88	699,549
17 Jun 13	88.00000 -0.51	88.63	87.84	88.01	858,426
14 Jun 13	88.51000 -1.01	88.82	88.00	88.01	655,082
13 Jun 13	89.52000 +0.08	89.66	88.30	88.95	536,952
12 Jun 13	89.44000 -0.41	90.54	89.44	89.68	612,347
11 Jun 13	89.85000 -0.76	90.57	89.09	90.56	616,434
10 Jun 13	90.61000 -0.32	91.28	90.30	90.49	543,261
07 Jun 13	90.93000 +0.30	91.34	89.94	90.59	715,013
06 Jun 13	90.63000 -0.11	91.46	90.20	91.42	494,006
05 Jun 13	90.74000 -1.36	92.00	90.32	91.32	598,928
04 Jun 13	92.10000 -0.50	92.87	91.79	92.71	456,564
03 Jun 13	92.60000 -0.09	93.40	90.96	92.13	652,946
31 May 13	92.69000 -1.81	94.44	92.69	94.44	875,131
30 May 13	94.50000 +0.00	94.67	93.78	94.19	547,953
29 May 13	94.50000 -0.70	94.87	93.91	94.52	738,267
28 May 13	95.20000 -0.24	95.75	94.87	95.40	603,032
27 May 13	95.44000 +0.33	96.13	95.39	95.56	273,747
24 May 13	95.11000 +1.11	95.39	93.57	94.47	515,909
23 May 13	94.00000 -1.58	94.66	93.42	94.25	695,115
22 May 13	95.58000 -0.37	95.70	94.88	95.68	649,751
21 May 13	95.95000 +1.42	96.03	93.74	94.53	745,256
20 May 13	94.53000 +1.71	94.55	92.88	93.15	447,244
17 May 13	92.82000 -0.88	93.78	92.65	93.50	764,639
16 May 13	93.70000 -0.54	94.80	93.56	94.35	456,154
15 May 13	94.24000 -0.22	95.21	94.17	94.88	436,107
14 May 13	94.46000 +0.18	94.85	94.18	94.84	334,205
13 May 13	94.28000 +0.61	98.97	92.63	93.52	445,608
10 May 13	93.67000 +0.20	93.79	93.14	93.50	348,514
09 May 13	93.47000 +0.87	93.69	92.52	92.64	333,917
08 May 13	92.60000 +0.35	92.70	91.96	92.19	576,143
07 May 13	92.25000 -1.75	93.94	92.20	93.74	660,554
06 May 13	94.00000 +0.40	94.26	93.04	93.40	286,120
03 May 13	93.60000 -1.04	94.91	93.60	94.69	534,797
02 May 13	94.64000 +0.64	94.94	93.57	93.88	585,453
30 Apr 13	94.00000 +0.67	94.39	93.19	93.85	486,507
29 Apr 13	93.33000 +1.23	93.62	91.47	92.32	471,810
26 Apr 13	92.10000 -2.79	94.21	91.34	94.00	945,949
25 Apr 13	94.89000 -2.01	95.57	93.15	94.11	1,085,168
24 Apr 13	96.90000 -1.10	97.95	95.62	97.95	679,994
23 Apr 13	98.00000 +2.49	98.43	95.70	95.70	650,643
22 Apr 13	95.51000 +0.98	95.59	94.46	94.72	559,366
19 Apr 13	94.53000 +1.34	94.69	92.41	93.68	607,501
18 Apr 13	93.19000 +0.39	94.36	91.97	93.02	796,918
17 Apr 13	92.80000 -0.81	94.16	92.28	93.77	836,682
16 Apr 13	93.61000 -0.95	94.66	93.47	94.44	531,517
15 Apr 13	94.56000 -1.09	95.52	94.44	95.19	448,333
12 Apr 13	95.65000 -0.46	96.28	94.99	95.74	364,560
11 Apr 13	96.11000 +0.80	96.37	94.90	95.17	453,356
10 Apr 13	95.31000 +0.96	95.83	94.19	94.43	429,641
09 Apr 13	94.35000 -0.56	95.48	93.72	95.27	559,582
08 Apr 13	94.91000 +0.53	95.62	94.27	94.48	317,947
05 Apr 13	94.38000 -1.02	95.36	93.43	95.25	815,329
04 Apr 13	95.40000 -1.38	97.11	95.22	96.90	517,035
03 Apr 13	96.78000 -0.72	97.96	96.64	97.34	362,954
02 Apr 13	97.50000 +0.29	97.97	96.48	96.48	636,743
28 Mar 13	97.21000 +0.23	97.96	96.40	96.87	372,182
27 Mar 13	96.98000 -0.45	97.82	95.51	97.82	401,876
26 Mar 13	97.43000 +1.49	98.09	95.42	95.90	518,679
25 Mar 13	95.94000 -1.65	98.21	95.79	98.00	472,244
22 Mar 13	97.59000 +2.02	98.06	94.77	95.25	602,576
21 Mar 13	95.57000 -4.43	100.00	95.23	100.00	1,254,924
20 Mar 13	100.00000 +0.16	100.10	98.87	100.00	590,035
19 Mar 13	99.84000 -1.01	100.70	99.58	100.65	513,959
18 Mar 13	100.85000 +0.75	101.15	99.20	99.26	428,328
15 Mar 13	100.10000 -0.30	100.55	99.85	100.35	1,328,952
14 Mar 13	100.40000 -0.10	101.05	100.00	100.75	369,083
13 Mar 13	100.50000 +0.60	100.85	99.59	100.00	354,599
12 Mar 13	99.90000 -0.10	100.20	99.39	99.66	310,632
11 Mar 13	100.00000 +0.55	100.15	99.09	99.20	393,207
08 Mar 13	99.45000 +0.30	99.45	98.91	99.25	441,192
07 Mar 13	99.15000 +0.53	99.42	98.40	98.63	356,196
06 Mar 13	98.62000 -0.49	99.68	98.62	99.15	486,761
05 Mar 13	99.11000 -0.89	100.50	98.99	99.00	596,604
04 Mar 13	100.00000 +0.72	100.15	98.94	99.37	469,896
01 Mar 13	99.28000 -0.11	99.80	97.97	98.81	454,710
28 Feb 13	99.39000 +1.17	99.44	97.79	98.30	566,640
27 Feb 13	98.22000 +0.92	98.40	96.14	97.12	584,223
26 Feb 13	97.30000 -0.95	97.98	96.38	96.72	589,199
25 Feb 13	98.25000 +0.37	98.65	97.48	97.94	611,439
22 Feb 13	97.88000 +0.89	97.98	96.88	97.08	503,733
21 Feb 13	96.99000 -1.06	97.86	96.49	97.01	540,094
20 Feb 13	98.05000 -0.03	98.28	97.22	97.60	599,465
19 Feb 13	98.08000 +2.05	98.35	95.61	95.69	723,066
18 Feb 13	96.03000 -0.41	96.13	95.53	96.02	477,178
15 Feb 13	96.44000 +0.41	96.96	95.01	95.01	716,922
14 Feb 13	96.03000 +1.98	97.47	94.70	94.99	1,500,214
13 Feb 13	94.05000 +2.14	94.05	91.71	92.19	673,081
12 Feb 13	91.91000 +1.60	92.23	90.80	91.05	671,393
11 Feb 13	90.31000 -0.92	90.95	90.05	90.82	435,923
08 Feb 13	91.23000 -0.42	91.47	90.40	90.43	457,013
07 Feb 13	91.65000 -0.25	92.32	91.65	91.98	430,265
06 Feb 13	91.90000 -0.15	92.45	91.44	91.98	452,758
05 Feb 13	92.05000 -0.75	92.23	91.16	91.51	962,568
04 Feb 13	92.80000 -1.28	94.05	92.40	93.98	524,308
01 Feb 13	94.08000 +1.88	94.45	91.59	92.18	611,641
31 Jan 13	92.20000 +0.34	92.30	91.47	91.47	1,029,998
30 Jan 13	91.86000 +0.10	92.00	91.50	91.78	349,853
29 Jan 13	91.76000 +0.74	91.76	90.70	90.82	281,819
28 Jan 13	91.02000 -0.96	91.81	90.83	91.81	427,667
25 Jan 13	91.98000 +0.33	92.00	91.24	91.52	320,578
24 Jan 13	91.65000 +0.34	91.65	90.98	91.31	276,377
23 Jan 13	91.31000 +0.34	91.56	90.72	91.18	257,170
22 Jan 13	90.97000 -0.05	91.73	89.90	91.04	444,561
21 Jan 13	91.02000 -0.97	92.10	90.83	91.78	408,215
18 Jan 13	91.99000 +0.40	92.30	91.27	91.83	410,345
17 Jan 13	91.59000 +1.59	91.89	89.79	90.01	602,967
16 Jan 13	90.00000 +0.81	90.50	88.71	89.00	517,868
15 Jan 13	89.19000 +1.29	89.23	88.00	88.08	600,202
14 Jan 13	87.90000 +0.46	88.17	87.32	87.62	355,522
11 Jan 13	87.44000 +0.15	87.89	87.05	87.41	376,047
10 Jan 13	87.29000 -0.46	87.99	86.98	87.61	629,404
09 Jan 13	87.75000 +0.03	87.88	87.13	87.81	343,184
08 Jan 13	87.72000 +0.10	87.95	87.29	87.32	241,990
07 Jan 13	87.62000 -0.51	87.91	87.08	87.91	371,835
04 Jan 13	88.13000 +0.22	88.23	87.35	87.71	272,545
03 Jan 13	87.91000 -0.23	88.18	87.56	87.94	254,853
02 Jan 13	88.14000 +0.70	88.30	87.24	87.53	424,887
31 Dec 12	87.44000 +0.80	87.94	86.45	86.45	154,689
28 Dec 12	86.64000 -0.81	87.70	86.60	87.52	173,741
27 Dec 12	87.45000 -0.39	87.82	86.95	87.80	225,761
24 Dec 12	87.84000 +0.24	88.60	87.37	88.07	123,652
21 Dec 12	87.60000 -0.15	88.26	87.10	87.48	682,409
20 Dec 12	87.75000 +0.00	87.98	87.03	87.34	477,628
19 Dec 12	87.75000 -0.51	88.40	87.48	88.10	506,644
18 Dec 12	88.26000 -0.48	88.99	87.34	88.97	664,742
17 Dec 12	88.74000 +0.05	88.79	88.20	88.57	385,438
14 Dec 12	88.69000 +0.21	89.19	88.42	88.59	361,432
13 Dec 12	88.48000 +0.28	88.98	88.00	88.18	362,389
12 Dec 12	88.20000 -1.06	89.03	88.10	88.99	427,920
11 Dec 12	89.26000 +0.77	89.88	88.43	88.50	742,004
10 Dec 12	88.49000 +0.18	88.57	86.89	86.89	276,621
07 Dec 12	88.31000 +0.38	88.51	87.46	87.90	359,464
06 Dec 12	87.93000 -0.17	88.76	87.72	88.42	357,318
05 Dec 12	88.10000 -0.01	88.46	87.74	88.16	356,846
04 Dec 12	88.11000 +0.22	88.38	87.57	87.57	330,149
03 Dec 12	87.89000 +0.83	88.12	86.72	87.07	395,160
30 Nov 12	87.06000 -0.91	87.99	86.96	87.98	395,491
29 Nov 12	87.97000 +0.50	87.98	87.34	87.95	362,363
28 Nov 12	87.47000 +0.27	87.53	86.83	86.90	310,991
27 Nov 12	87.20000 +1.10	87.88	86.13	86.17	614,757
26 Nov 12	86.10000 -0.64	87.02	85.87	86.57	339,565
23 Nov 12	86.74000 +0.36	87.05	86.40	86.66	388,477
22 Nov 12	86.38000 +1.44	86.47	85.36	85.36	351,871
21 Nov 12	84.94000 -0.07	85.40	84.84	85.03	384,688
20 Nov 12	85.01000 +1.67	85.24	83.20	83.20	568,487
19 Nov 12	83.34000 +1.03	83.46	82.45	82.61	556,780
16 Nov 12	82.31000 -0.55	83.27	82.31	82.62	733,045
15 Nov 12	82.86000 -0.38	83.31	82.38	83.01	689,878
14 Nov 12	83.24000 -0.88	83.68	82.99	83.05	457,808
13 Nov 12	84.12000 +1.12	84.95	82.77	82.90	888,914
12 Nov 12	83.00000 -0.36	83.72	82.97	83.44	328,277
09 Nov 12	83.36000 +0.16	83.76	82.95	83.24	458,491
08 Nov 12	83.20000 +0.14	83.52	82.76	83.07	645,531
07 Nov 12	83.06000 -0.54	84.12	82.86	84.04	648,026
06 Nov 12	83.60000 +0.53	83.76	82.69	83.17	367,657
05 Nov 12	83.07000 -0.03	83.54	82.84	83.01	434,442
02 Nov 12	83.10000 -0.39	83.83	82.87	83.83	512,110
01 Nov 12	83.49000 +0.46	83.65	82.69	82.88	396,891
31 Oct 12	83.03000 -0.47	83.94	83.03	83.69	503,034
30 Oct 12	83.50000 +0.56	83.70	82.85	83.00	331,630
29 Oct 12	82.94000 -0.46	83.22	82.69	83.03	310,249
26 Oct 12	83.40000 -0.37	83.67	82.50	82.50	711,847
25 Oct 12	83.77000 -0.81	86.19	82.87	83.50	1,027,668
24 Oct 12	84.58000 +0.65	84.80	83.90	84.16	572,153
23 Oct 12	83.93000 -1.45	85.35	83.67	85.20	619,779
22 Oct 12	85.38000 +0.02	86.24	84.92	85.27	419,783
19 Oct 12	85.36000 -0.13	86.04	84.84	85.00	575,739
18 Oct 12	85.49000 -2.10	85.61	83.27	85.50	1,726,025
17 Oct 12	87.59000 -1.24	89.12	86.67	89.02	776,373
16 Oct 12	88.83000 +0.14	88.85	88.07	88.65	491,889
15 Oct 12	88.69000 +1.82	88.75	86.84	86.84	538,411
12 Oct 12	86.87000 -0.59	87.27	86.70	87.08	402,985
11 Oct 12	87.46000 +0.29	87.75	86.88	86.97	431,600
10 Oct 12	87.17000 +0.43	87.54	86.46	86.68	608,613
09 Oct 12	86.74000 -1.26	88.42	86.66	88.42	683,112
08 Oct 12	88.00000 -0.23	88.51	87.06	87.39	469,466
05 Oct 12	88.23000 +0.04	88.42	87.59	88.10	661,846
04 Oct 12	88.19000 -0.01	89.18	88.05	88.51	528,998
03 Oct 12	88.20000 +0.18	88.65	87.53	87.73	386,316
02 Oct 12	88.02000 -0.67	88.58	88.01	88.58	395,643
01 Oct 12	88.69000 +1.38	88.98	87.31	87.58	533,837
28 Sep 12	87.31000 -0.84	88.99	87.23	88.46	695,442
27 Sep 12	88.15000 +0.74	88.41	87.66	87.70	399,940
26 Sep 12	87.41000 -1.04	88.04	87.22	87.84	615,007
25 Sep 12	88.45000 +0.57	88.86	87.54	87.61	485,689
24 Sep 12	87.88000 -0.12	88.34	87.63	88.00	395,307
21 Sep 12	88.00000 -0.10	88.48	87.77	88.15	1,157,881
20 Sep 12	88.10000 +0.35	88.29	87.15	87.55	558,768
19 Sep 12	87.75000 +0.09	88.20	87.29	87.58	511,655
18 Sep 12	87.66000 +1.81	88.17	85.99	86.01	751,233
17 Sep 12	85.85000 -1.05	87.51	85.85	87.04	481,988
14 Sep 12	86.90000 +0.59	87.25	85.41	87.24	874,882
13 Sep 12	86.31000 +0.46	86.69	85.43	86.00	511,351
12 Sep 12	85.85000 -0.66	86.63	85.50	86.38	689,809
11 Sep 12	86.51000 -0.53	87.19	86.05	86.97	684,079
10 Sep 12	87.04000 -0.98	87.96	87.03	87.94	522,342
07 Sep 12	88.02000 -3.09	91.11	87.97	91.01	743,984
06 Sep 12	91.11000 +1.26	91.11	89.78	89.78	666,239
05 Sep 12	89.85000 +0.83	90.45	88.84	88.95	665,495
04 Sep 12	89.02000 +0.35	89.22	88.08	88.60	479,323
03 Sep 12	88.67000 +3.00	88.69	85.67	85.84	613,372
31 Aug 12	85.67000 +0.01	87.00	85.51	85.51	754,563
30 Aug 12	85.66000 -2.12	87.05	85.51	86.00	631,121
29 Aug 12	87.78000 -0.22	88.30	86.80	88.23	470,650
28 Aug 12	88.00000 +0.21	88.45	87.56	87.56	309,380
27 Aug 12	87.79000 +0.22	87.85	86.95	87.20	255,452
24 Aug 12	87.57000 +1.13	87.82	86.44	86.44	404,972
23 Aug 12	86.44000 -0.23	87.31	86.09	86.93	320,957
22 Aug 12	86.67000 -0.59	87.48	86.52	86.81	366,979
21 Aug 12	87.26000 +0.41	87.83	86.91	87.20	306,465
20 Aug 12	86.85000 +0.56	86.93	86.08	86.47	368,124
17 Aug 12	86.29000 -1.03	88.00	85.91	87.90	461,347
16 Aug 12	87.32000 -0.43	88.18	87.01	88.18	274,788
15 Aug 12	87.75000 -0.71	88.20	87.56	87.79	388,507
14 Aug 12	88.46000 +0.48	89.00	88.14	88.63	288,034
13 Aug 12	87.98000 +0.33	88.64	87.31	87.71	292,019
10 Aug 12	87.65000 -1.14	89.14	87.50	88.87	349,134
09 Aug 12	88.79000 +0.53	88.93	87.62	88.83	276,973
08 Aug 12	88.26000 -0.09	88.89	88.00	88.23	329,796
07 Aug 12	88.35000 -0.27	88.57	87.77	88.50	382,592
06 Aug 12	88.62000 +0.38	88.84	87.77	88.22	414,824
03 Aug 12	88.24000 +1.14	88.24	86.87	87.10	458,936
02 Aug 12	87.10000 -1.36	89.08	87.10	88.41	888,183
01 Aug 12	88.46000 +0.95	88.88	87.62	88.09	308,000
31 Jul 12	87.51000 -0.97	88.61	87.47	88.11	490,822
30 Jul 12	88.48000 +0.76	88.51	87.70	87.73	422,548
27 Jul 12	87.72000 +0.09	88.00	86.76	87.50	722,904
26 Jul 12	87.63000 +2.22	87.99	85.25	85.55	923,522
25 Jul 12	85.41000 +0.49	85.96	84.63	84.63	524,050
24 Jul 12	84.92000 +0.57	85.45	84.56	84.60	483,706
23 Jul 12	84.35000 -2.15	86.00	84.09	85.47	764,969
20 Jul 12	86.50000 -0.28	86.95	85.89	86.31	788,124
19 Jul 12	86.78000 +2.73	87.32	85.00	85.94	1,159,854
18 Jul 12	84.05000 +0.32	84.15	83.42	83.63	583,153
17 Jul 12	83.73000 +0.48	83.83	83.11	83.25	365,961
16 Jul 12	83.25000 +0.02	83.33	82.86	82.91	396,324
13 Jul 12	83.23000 +0.73	83.51	82.22	82.48	564,206
12 Jul 12	82.50000 +0.23	82.50	81.34	82.10	803,745
11 Jul 12	82.27000 -1.48	83.63	82.13	83.26	527,761
10 Jul 12	83.75000 +0.73	83.95	82.42	83.00	661,638
09 Jul 12	83.02000 -0.99	84.06	82.92	83.69	565,243
06 Jul 12	84.01000 +0.05	84.85	83.66	83.67	541,122
05 Jul 12	83.96000 -0.46	84.74	83.52	84.31	548,079
04 Jul 12	84.42000 +0.04	84.85	83.98	84.00	328,454
03 Jul 12	84.38000 -0.12	84.50	83.95	84.09	650,018
02 Jul 12	84.50000 +0.24	84.52	83.47	83.56	814,905
29 Jun 12	84.26000 +3.04	84.52	81.56	82.14	927,813
28 Jun 12	81.22000 -0.18	81.69	80.50	81.45	510,247
27 Jun 12	81.40000 +1.89	81.40	79.46	79.66	590,745
26 Jun 12	79.51000 +0.62	79.98	78.89	79.05	550,367
25 Jun 12	78.89000 -1.54	80.17	78.27	79.85	679,128
22 Jun 12	80.43000 +0.21	80.65	79.54	80.05	423,335
21 Jun 12	80.22000 -0.53	81.28	79.91	80.66	845,122
20 Jun 12	80.75000 +0.72	80.75	78.77	80.17	617,553
19 Jun 12	80.03000 +0.20	80.21	77.86	79.57	834,637
18 Jun 12	79.83000 +0.49	80.50	79.13	79.83	629,757
15 Jun 12	79.34000 -0.09	79.98	78.76	79.94	954,655
14 Jun 12	79.43000 +0.68	79.43	78.27	78.68	720,887
13 Jun 12	78.75000 +0.56	78.91	78.14	78.52	608,101
12 Jun 12	78.19000 -0.31	79.14	77.64	78.69	787,843
11 Jun 12	78.50000 -0.55	80.10	78.50	80.00	970,114
08 Jun 12	79.05000 -0.98	80.10	78.83	79.60	868,743
07 Jun 12	80.03000 +1.34	80.03	78.57	78.59	896,571
06 Jun 12	78.69000 +2.10	78.69	76.93	77.08	799,897
05 Jun 12	76.59000 +0.91	76.64	76.01	76.20	512,266
04 Jun 12	75.68000 -1.05	76.83	75.68	76.06	550,335
01 Jun 12	76.73000 -2.27	79.69	76.52	79.67	1,253,843
31 May 12	79.00000 +0.00	79.95	77.90	79.85	1,571,723
30 May 12	79.00000 -1.23	80.77	78.88	80.39	1,014,612
29 May 12	80.23000 +2.23	80.24	78.14	78.14	992,883
28 May 12	78.00000 +0.28	79.53	77.29	78.00	337,933
25 May 12	77.72000 +0.97	77.72	76.22	76.85	496,760
24 May 12	76.75000 +0.60	76.96	75.95	76.83	426,023
23 May 12	76.15000 -0.59	76.42	75.66	76.08	792,140
22 May 12	76.74000 +0.25	76.93	75.83	76.49	703,274
21 May 12	76.49000 +0.31	77.12	75.58	76.16	531,287
18 May 12	76.18000 -3.09	78.63	75.96	78.63	1,049,449
17 May 12	79.27000 +0.69	79.90	78.51	79.01	558,944
16 May 12	78.58000 -0.07	79.17	78.31	78.60	535,147
15 May 12	78.65000 -0.04	79.38	77.95	78.90	459,500
14 May 12	78.69000 -1.05	79.16	77.64	79.00	465,204
11 May 12	79.74000 +1.33	79.78	77.79	78.37	514,379
10 May 12	78.41000 -0.44	79.51	77.21	79.46	454,317
09 May 12	78.85000 +0.50	78.94	77.86	78.66	493,526
08 May 12	78.35000 -2.62	80.65	78.12	80.49	663,715
07 May 12	80.97000 +0.99	81.09	78.56	78.86	327,028
04 May 12	79.98000 -0.82	81.24	79.71	80.49	545,095
03 May 12	80.80000 +1.03	81.22	80.01	80.33	465,678
02 May 12	79.77000 +1.36	80.49	79.11	79.43	629,750
30 Apr 12	78.41000 -2.04	80.25	78.41	80.21	592,778
27 Apr 12	80.45000 +0.10	80.45	79.44	79.67	486,744
26 Apr 12	80.35000 +0.50	81.50	79.42	81.50	796,449
25 Apr 12	79.85000 +0.98	80.00	78.35	78.94	684,835
24 Apr 12	78.87000 +2.36	78.87	76.07	76.11	713,697
23 Apr 12	76.51000 -1.68	78.14	76.25	78.05	692,827
20 Apr 12	78.19000 -0.51	79.15	77.93	79.15	661,990
19 Apr 12	78.70000 -0.20	79.97	78.61	79.52	804,925
18 Apr 12	78.90000 +0.70	79.48	78.00	78.10	876,036
17 Apr 12	78.20000 +1.20	78.23	76.59	76.66	719,334
16 Apr 12	77.00000 +1.21	77.42	76.20	76.20	1,045,093
13 Apr 12	75.79000 -1.11	77.10	75.59	76.91	768,159
12 Apr 12	76.90000 +1.01	77.12	75.52	75.90	857,354
11 Apr 12	75.89000 +0.65	76.11	74.85	75.44	670,442
10 Apr 12	75.24000 -1.52	76.83	75.24	75.86	744,893
05 Apr 12	76.76000 +0.66	76.93	75.96	76.10	831,890
04 Apr 12	76.10000 -2.51	78.65	76.01	78.55	635,236
03 Apr 12	78.61000 -0.67	79.47	78.45	79.13	524,503
02 Apr 12	79.28000 +0.88	79.30	78.09	78.40	579,017
30 Mar 12	78.40000 +1.20	78.40	77.57	78.00	588,432
29 Mar 12	77.20000 -0.87	78.17	76.98	77.95	656,682
28 Mar 12	78.07000 -0.77	79.08	78.07	78.78	410,485
27 Mar 12	78.84000 -0.22	79.61	78.55	79.08	545,464
26 Mar 12	79.06000 +1.43	79.38	77.55	77.62	742,852
23 Mar 12	77.63000 -0.44	78.20	76.87	78.18	667,413
22 Mar 12	78.07000 -0.42	78.54	77.89	78.18	663,386
21 Mar 12	78.49000 -0.06	78.87	78.12	78.29	696,589
20 Mar 12	78.55000 -0.39	79.00	78.27	78.86	569,952
19 Mar 12	78.94000 -1.21	79.80	78.87	79.73	1,060,111
16 Mar 12	80.15000 -0.23	81.10	79.77	80.35	3,901,439
15 Mar 12	80.38000 -1.72	80.69	78.97	79.30	1,500,275
14 Mar 12	82.10000 +0.41	82.25	81.48	81.69	512,569
13 Mar 12	81.69000 +0.72	81.86	80.91	81.31	571,061
12 Mar 12	80.97000 +1.31	81.18	79.11	79.39	610,972
09 Mar 12	79.66000 -0.04	79.99	79.30	79.51	369,784
08 Mar 12	79.70000 +1.69	79.70	78.15	78.15	451,765
07 Mar 12	78.01000 +0.52	78.60	77.40	77.40	484,059
06 Mar 12	77.49000 -1.94	79.20	77.49	79.20	616,345
05 Mar 12	79.43000 +1.56	79.68	77.60	77.66	647,710
02 Mar 12	77.87000 -0.58	78.98	77.87	78.51	315,024
01 Mar 12	78.45000 +0.79	78.55	77.34	77.38	499,046
29 Feb 12	77.66000 +0.43	78.00	77.10	77.14	397,430
28 Feb 12	77.23000 +0.10	77.47	76.50	77.03	332,097
27 Feb 12	77.13000 +0.34	77.37	76.05	76.51	317,197
24 Feb 12	76.79000 -0.71	77.82	76.55	77.70	631,411
23 Feb 12	77.50000 +1.84	77.50	75.60	75.60	790,987
22 Feb 12	75.66000 +0.30	75.87	74.70	75.13	391,593
21 Feb 12	75.36000 +0.10	75.80	74.51	75.31	499,533
20 Feb 12	75.26000 +0.69	75.79	74.89	74.97	520,887
17 Feb 12	74.57000 -0.38	75.69	74.13	75.54	771,735
16 Feb 12	74.95000 -2.83	77.75	74.53	76.65	1,643,014
15 Feb 12	77.78000 +1.13	77.79	76.55	77.00	559,266
14 Feb 12	76.65000 +0.26	77.42	75.88	75.96	487,557
13 Feb 12	76.39000 -0.87	78.21	76.17	77.51	613,089
10 Feb 12	77.26000 +0.54	77.85	76.12	76.21	454,569
09 Feb 12	76.72000 +0.72	77.05	75.39	75.99	395,636
08 Feb 12	76.00000 +0.30	76.82	75.83	76.28	392,656
07 Feb 12	75.70000 -0.07	76.09	75.49	75.90	280,728
06 Feb 12	75.77000 -0.71	76.35	75.65	76.26	404,261
03 Feb 12	76.48000 +2.12	76.48	74.26	74.46	654,853
02 Feb 12	74.36000 -0.40	75.10	74.22	74.76	362,850
01 Feb 12	74.76000 +1.37	74.76	73.53	73.53	779,636
31 Jan 12	73.39000 +0.46	73.58	72.88	73.00	385,394
30 Jan 12	72.93000 -0.57	73.80	72.74	73.25	562,329
27 Jan 12	73.50000 -1.51	75.19	73.50	74.89	518,496
26 Jan 12	75.01000 +1.02	75.05	73.99	74.19	685,584
25 Jan 12	73.99000 +0.97	73.99	73.22	73.35	401,096
24 Jan 12	73.02000 -0.65	73.50	72.96	73.22	536,993
23 Jan 12	73.67000 -0.23	74.02	73.15	73.90	308,870
20 Jan 12	73.90000 +0.37	74.39	73.42	73.93	554,616
19 Jan 12	73.53000 -0.80	75.15	73.18	75.00	1,073,160
18 Jan 12	74.33000 +0.25	74.58	73.56	74.03	741,805
17 Jan 12	74.08000 +0.14	74.46	73.54	74.15	621,612
16 Jan 12	73.94000 +0.68	74.04	72.90	74.04	370,098
13 Jan 12	73.26000 -0.71	74.36	72.82	74.14	602,272
12 Jan 12	73.97000 +0.10	74.35	73.57	74.29	585,843
11 Jan 12	73.87000 -0.46	74.47	73.32	74.04	740,874
10 Jan 12	74.33000 +0.98	74.35	73.49	73.51	748,947
09 Jan 12	73.35000 +1.42	73.50	71.74	71.74	735,052
06 Jan 12	71.93000 +0.40	72.26	70.50	70.51	539,411
05 Jan 12	71.53000 -0.09	71.73	70.91	71.02	869,620
04 Jan 12	71.62000 -0.44	72.18	71.60	71.62	692,536
03 Jan 12	72.06000 -0.41	72.54	71.55	72.50	508,780
02 Jan 12	72.47000 +0.81	72.47	71.50	71.50	320,962
30 Dec 11	71.66000 +0.80	71.66	70.39	70.90	330,679
29 Dec 11	70.86000 +0.53	70.86	69.83	70.50	220,474
28 Dec 11	70.33000 +0.45	70.66	69.81	69.81	209,877
27 Dec 11	69.88000 +0.16	70.20	69.54	69.87	184,329
23 Dec 11	69.72000 +0.89	69.72	68.94	69.11	267,814
22 Dec 11	68.83000 +0.83	68.83	67.99	68.15	297,369
21 Dec 11	68.00000 -0.21	68.85	67.66	68.35	419,505
20 Dec 11	68.21000 +0.59	68.23	66.91	67.54	492,654
19 Dec 11	67.62000 +0.72	68.30	66.50	66.65	368,494
16 Dec 11	66.90000 -0.60	67.96	66.90	67.84	856,501
15 Dec 11	67.50000 -0.81	68.51	67.14	68.48	933,918
14 Dec 11	68.31000 -1.09	69.27	68.31	69.27	649,800
13 Dec 11	69.40000 +0.02	69.94	69.13	69.60	492,114
12 Dec 11	69.38000 +0.08	70.09	68.70	69.00	535,428
09 Dec 11	69.30000 -1.04	70.06	69.08	69.80	775,601
08 Dec 11	70.34000 +0.26	71.00	69.67	70.20	956,807
07 Dec 11	70.08000 +0.73	70.24	69.45	69.93	552,855
06 Dec 11	69.35000 -0.03	69.89	68.70	68.92	456,467
05 Dec 11	69.38000 +0.54	69.48	68.67	69.36	554,335
02 Dec 11	68.84000 -0.12	70.10	68.47	69.05	747,878
01 Dec 11	68.96000 -1.08	70.45	68.96	69.95	842,940
30 Nov 11	70.04000 +0.54	70.98	68.84	69.02	1,377,954
29 Nov 11	69.50000 +1.53	69.50	67.40	67.82	969,343
28 Nov 11	67.97000 +1.97	67.97	66.46	66.50	678,673
25 Nov 11	66.00000 +1.18	66.55	64.24	64.82	659,914
24 Nov 11	64.82000 -0.52	66.00	64.67	65.53	775,577
23 Nov 11	65.34000 +0.11	66.97	64.24	64.54	1,027,695
22 Nov 11	65.23000 +1.46	65.42	64.22	64.41	853,482
21 Nov 11	63.77000 -2.31	66.01	63.77	65.99	763,266
18 Nov 11	66.08000 -0.12	66.70	65.50	65.92	2,241,763
17 Nov 11	66.20000 -1.16	67.16	66.02	66.70	2,371,835
16 Nov 11	67.36000 -0.57	68.51	67.25	67.79	682,340
15 Nov 11	67.93000 -0.36	68.78	67.42	67.63	565,572
14 Nov 11	68.29000 -2.17	70.39	68.16	70.24	732,711
11 Nov 11	70.46000 +2.70	70.50	67.68	67.82	804,531
10 Nov 11	67.76000 -0.24	68.43	66.61	66.87	520,202
09 Nov 11	68.00000 -0.44	69.13	67.42	68.65	747,269
08 Nov 11	68.44000 +0.93	68.76	67.55	67.67	551,096
07 Nov 11	67.51000 -0.14	67.99	66.56	67.00	290,790
04 Nov 11	67.65000 -0.86	68.79	67.40	68.75	562,096
03 Nov 11	68.51000 +1.60	68.68	65.06	65.66	824,316
02 Nov 11	66.91000 +0.50	67.25	66.18	67.02	527,226
01 Nov 11	66.41000 -1.09	66.92	66.04	66.10	1,283,056
31 Oct 11	67.50000 -1.48	68.52	67.50	68.23	589,966
28 Oct 11	68.98000 +0.22	69.38	68.55	68.86	572,155
27 Oct 11	68.76000 +2.00	68.76	67.60	68.20	1,055,967
26 Oct 11	66.76000 +0.14	67.43	66.29	66.81	604,078
25 Oct 11	66.62000 -0.76	67.65	66.42	67.41	658,518
24 Oct 11	67.38000 -0.31	67.87	66.87	67.70	500,116
21 Oct 11	67.69000 +1.68	67.69	65.77	66.49	1,097,042
20 Oct 11	66.01000 +1.41	66.59	64.30	64.60	1,567,629
19 Oct 11	64.60000 +1.51	64.95	62.72	63.20	1,158,461
18 Oct 11	63.09000 +0.24	63.09	61.39	62.57	910,015
17 Oct 11	62.85000 -2.39	65.48	62.61	65.48	911,516
14 Oct 11	65.24000 +1.98	65.48	63.15	63.63	1,027,272
13 Oct 11	63.26000 -0.36	63.92	62.97	63.20	431,973
12 Oct 11	63.62000 +1.22	63.62	62.00	62.29	529,386
11 Oct 11	62.40000 -0.19	62.95	62.03	62.54	457,976
10 Oct 11	62.59000 +0.72	62.69	61.73	62.40	406,465
07 Oct 11	61.87000 -0.22	62.28	61.27	62.22	449,393
06 Oct 11	62.09000 +1.83	62.09	59.90	60.79	903,807
05 Oct 11	60.26000 +0.78	60.83	59.61	60.02	673,722
04 Oct 11	59.48000 -1.38	60.36	58.69	60.36	865,247
03 Oct 11	60.86000 +2.03	60.91	57.69	58.00	960,144
30 Sep 11	58.83000 -1.61	60.07	57.57	60.02	1,452,542
29 Sep 11	60.44000 -1.35	61.95	60.18	61.91	741,848
28 Sep 11	61.79000 -0.11	62.65	61.07	61.59	758,659
27 Sep 11	61.90000 +0.11	62.86	61.55	62.82	903,524
26 Sep 11	61.79000 +1.74	61.79	58.53	58.95	951,121
23 Sep 11	60.05000 +0.15	60.66	58.10	60.65	1,144,350
22 Sep 11	59.90000 -1.52	60.15	58.84	59.86	1,277,008
21 Sep 11	61.42000 -0.09	61.75	60.93	61.75	746,809
20 Sep 11	61.51000 +2.05	61.51	58.61	59.06	731,591
19 Sep 11	59.46000 -1.54	60.30	59.36	60.05	612,176
16 Sep 11	61.00000 -0.33	62.00	60.63	61.66	1,229,968
15 Sep 11	61.33000 +1.90	61.33	59.33	59.95	1,107,884
14 Sep 11	59.43000 +1.55	59.43	57.34	57.35	1,185,679
13 Sep 11	57.88000 -0.84	59.61	57.42	59.58	921,712
12 Sep 11	58.72000 -1.85	59.52	58.18	59.21	872,411
09 Sep 11	60.57000 -1.13	61.96	60.30	61.71	820,932
08 Sep 11	61.70000 +0.23	62.25	61.04	61.43	801,672
07 Sep 11	61.47000 +2.24	61.47	59.84	60.05	937,381
06 Sep 11	59.23000 +0.76	59.49	58.11	58.53	956,690
05 Sep 11	58.47000 -3.09	61.09	58.47	60.85	978,517
02 Sep 11	61.56000 -0.36	62.04	60.65	61.57	787,301
01 Sep 11	61.92000 -0.58	62.85	60.29	62.70	1,455,978
31 Aug 11	62.50000 +1.62	62.50	60.89	61.50	1,068,548
30 Aug 11	60.88000 +0.95	61.62	59.73	61.41	1,168,671
29 Aug 11	59.93000 +0.87	60.00	59.10	59.79	593,277
26 Aug 11	59.06000 +0.83	59.09	57.32	57.99	1,026,927
25 Aug 11	58.23000 +0.52	59.77	57.57	58.00	1,609,101
24 Aug 11	57.71000 +0.46	58.00	56.24	57.40	1,055,716
23 Aug 11	57.25000 -0.80	58.74	57.00	58.67	1,088,295
22 Aug 11	58.05000 +1.23	59.19	56.09	56.32	794,690
19 Aug 11	56.82000 -2.38	59.27	56.82	58.90	1,369,744
18 Aug 11	59.20000 -3.58	62.48	59.08	62.21	1,416,557
17 Aug 11	62.78000 -0.72	63.45	62.13	62.97	667,934
16 Aug 11	63.50000 +0.53	63.50	61.79	62.32	665,911
15 Aug 11	62.97000 +0.86	63.55	62.19	62.57	606,730
12 Aug 11	62.11000 +2.15	62.11	58.26	59.71	1,343,667
11 Aug 11	59.96000 +2.16	59.99	56.51	59.39	1,647,126
10 Aug 11	57.80000 -2.71	62.10	57.79	61.62	1,957,817
09 Aug 11	60.51000 +0.28	61.04	56.47	60.23	2,341,215
08 Aug 11	60.23000 -3.32	63.47	60.23	62.61	1,668,912
05 Aug 11	63.55000 -0.65	64.61	61.90	62.96	1,787,878
04 Aug 11	64.20000 -2.64	68.03	64.20	68.02	1,372,191
03 Aug 11	66.84000 -1.01	68.33	66.52	67.26	850,803
02 Aug 11	67.85000 -0.97	69.63	67.80	68.28	710,715
01 Aug 11	68.82000 -0.30	70.44	68.53	69.90	455,319
29 Jul 11	69.12000 -1.22	70.23	68.91	69.67	612,304
28 Jul 11	70.34000 +0.28	70.34	69.14	69.39	550,604
27 Jul 11	70.06000 -0.36	70.41	69.52	70.36	577,653
26 Jul 11	70.42000 +0.90	70.55	69.59	70.00	625,954
25 Jul 11	69.52000 -0.15	69.83	69.16	69.50	404,356
22 Jul 11	69.67000 +1.02	69.67	68.40	68.89	620,101
21 Jul 11	68.65000 +1.66	69.61	67.71	68.17	1,345,979
20 Jul 11	66.99000 +0.82	67.07	66.06	66.52	630,323
19 Jul 11	66.17000 -0.04	66.49	65.78	66.41	492,521
18 Jul 11	66.21000 -0.65	66.80	66.00	66.48	612,470
15 Jul 11	66.86000 -0.14	67.12	66.45	66.80	601,394
14 Jul 11	67.00000 -0.78	67.64	67.00	67.50	349,718
13 Jul 11	67.78000 +0.13	68.06	67.10	67.24	400,207
12 Jul 11	67.65000 -1.01	68.25	66.88	67.76	809,152
11 Jul 11	68.66000 -0.90	69.93	68.31	69.05	570,604
08 Jul 11	69.56000 -0.39	70.80	69.49	70.04	586,115
07 Jul 11	69.95000 +0.51	70.24	69.49	69.65	590,213
06 Jul 11	69.44000 +0.26	69.70	68.69	69.32	765,791
05 Jul 11	69.18000 +0.29	69.18	68.59	68.89	551,375
04 Jul 11	68.89000 +1.22	68.91	67.60	67.70	446,510
01 Jul 11	67.67000 -0.30	67.67	67.09	67.35	402,673
30 Jun 11	67.97000 -0.19	68.55	67.80	68.30	506,848
29 Jun 11	68.16000 +0.68	68.63	67.57	67.65	729,733
28 Jun 11	67.48000 +0.55	67.74	66.58	67.05	572,282
27 Jun 11	66.93000 +1.24	66.99	65.78	65.78	489,010
24 Jun 11	65.69000 +0.15	66.57	65.56	65.95	626,063
23 Jun 11	65.54000 -0.91	66.74	65.53	66.32	516,627
22 Jun 11	66.45000 -0.60	67.16	66.19	67.01	528,060
21 Jun 11	67.05000 -0.08	67.48	66.68	67.43	430,564
20 Jun 11	67.13000 +0.00	67.22	66.09	66.10	494,749
17 Jun 11	67.13000 +0.33	67.56	66.26	66.58	813,602
16 Jun 11	66.80000 +0.06	66.92	66.08	66.30	799,492
15 Jun 11	66.74000 -0.59	67.41	66.29	67.35	632,418
14 Jun 11	67.33000 +0.03	67.78	67.18	67.56	450,209
13 Jun 11	67.30000 +0.25	67.55	67.00	67.19	248,966
10 Jun 11	67.05000 -1.08	68.08	66.89	67.84	514,085
09 Jun 11	68.13000 +0.49	68.23	67.11	67.55	433,977
08 Jun 11	67.64000 -0.74	68.31	67.64	68.08	548,491
07 Jun 11	68.38000 -0.53	69.01	68.38	68.99	574,041
06 Jun 11	68.91000 +0.12	69.17	68.48	68.68	417,682
03 Jun 11	68.79000 +0.09	69.31	68.40	68.77	526,800
02 Jun 11	68.70000 -0.87	69.44	68.65	69.20	434,447
01 Jun 11	69.57000 -0.58	70.49	69.40	70.41	650,976
31 May 11	70.15000 +0.44	70.15	69.64	69.91	852,441
30 May 11	69.71000 +0.72	69.71	69.08	69.08	386,781
27 May 11	68.99000 +0.88	69.15	68.30	68.60	588,819
26 May 11	68.11000 -0.63	68.99	67.97	68.73	592,670
25 May 11	68.74000 -0.19	69.15	68.22	68.61	726,026
24 May 11	68.93000 +1.33	69.37	68.31	68.32	1,287,630
23 May 11	67.60000 -1.58	68.78	67.42	68.59	707,129
20 May 11	69.18000 +0.01	69.67	68.84	69.67	571,164
19 May 11	69.17000 +0.66	69.38	68.31	68.80	591,821
18 May 11	68.51000 +0.25	68.84	68.05	68.58	447,860
17 May 11	68.26000 -0.92	69.00	68.13	69.00	587,069
16 May 11	69.18000 -0.30	69.34	68.41	68.93	441,836
13 May 11	69.48000 +0.43	69.79	68.92	69.28	521,016
12 May 11	69.05000 -0.44	69.21	68.03	69.01	763,614
11 May 11	69.49000 +1.09	69.50	68.15	68.65	778,445
10 May 11	68.40000 -0.27	69.25	68.39	68.66	473,504
09 May 11	68.67000 -0.33	69.50	68.04	68.86	568,899
06 May 11	69.00000 +0.72	69.00	67.95	68.40	769,264
05 May 11	68.28000 +1.30	68.48	67.35	68.40	1,191,247
04 May 11	66.98000 -1.09	68.35	66.84	67.77	797,188
03 May 11	68.07000 -0.28	68.50	67.52	68.41	754,321
02 May 11	68.35000 +0.49	68.81	67.90	68.39	418,044
29 Apr 11	67.86000 +0.13	68.10	67.38	67.79	349,557
28 Apr 11	67.73000 +0.53	67.83	67.02	67.50	642,532
27 Apr 11	67.20000 +0.72	67.31	66.38	66.63	647,040
26 Apr 11	66.48000 +0.34	66.54	65.65	66.01	587,275
21 Apr 11	66.14000 -0.26	66.60	65.51	66.55	583,683
20 Apr 11	66.40000 -0.30	67.33	66.32	67.25	981,126
19 Apr 11	66.70000 +3.16	66.86	63.74	63.76	2,034,097
18 Apr 11	63.54000 -1.41	64.99	62.88	64.78	1,169,441
15 Apr 11	64.95000 +0.08	65.54	64.77	65.18	897,063
14 Apr 11	64.87000 -0.33	65.54	64.75	64.85	491,862
13 Apr 11	65.20000 +0.64	65.21	64.42	64.63	553,890
12 Apr 11	64.56000 -0.53	65.29	64.31	64.61	674,691
11 Apr 11	65.09000 -0.56	65.57	64.93	65.40	516,791
08 Apr 11	65.65000 +0.65	65.74	65.35	65.52	607,426
07 Apr 11	65.00000 -0.70	66.30	64.98	65.83	678,350
06 Apr 11	65.70000 -0.26	66.32	65.56	66.13	522,784
05 Apr 11	65.96000 +0.09	66.07	64.85	65.70	682,471
04 Apr 11	65.87000 -0.13	66.13	65.54	65.84	544,727
01 Apr 11	66.00000 +0.10	66.50	65.82	66.32	937,172
31 Mar 11	65.90000 -0.68	66.83	65.90	66.41	749,811
30 Mar 11	66.58000 +1.12	66.58	65.60	65.95	547,128
29 Mar 11	65.46000 +0.35	65.60	64.97	65.08	619,082
28 Mar 11	65.11000 -0.63	65.99	65.11	65.54	448,079
25 Mar 11	65.74000 +0.10	65.96	65.30	65.94	384,927
24 Mar 11	65.64000 +0.93	65.65	64.48	64.65	550,995
23 Mar 11	64.71000 +0.74	64.71	63.65	63.65	361,957
22 Mar 11	63.97000 -0.18	65.57	63.82	64.33	833,618
21 Mar 11	64.15000 +1.50	64.28	63.08	63.94	924,975
18 Mar 11	62.65000 -0.29	63.37	62.50	63.09	1,265,822
17 Mar 11	62.94000 +1.11	62.94	61.81	62.06	861,066
16 Mar 11	61.83000 -0.62	63.09	61.83	62.40	1,148,848
15 Mar 11	62.45000 -1.79	63.51	62.16	63.08	1,336,070
14 Mar 11	64.24000 -1.14	65.16	64.18	64.97	867,779
11 Mar 11	65.38000 -0.82	66.21	64.98	65.88	727,156
10 Mar 11	66.20000 -0.71	67.20	66.09	66.60	551,461
09 Mar 11	66.91000 +0.03	67.56	66.58	67.02	693,660
08 Mar 11	66.88000 +1.10	66.91	65.90	66.01	796,249
07 Mar 11	65.78000 -0.97	66.60	65.78	66.48	803,962
04 Mar 11	66.75000 -0.53	67.82	66.17	67.29	785,088
03 Mar 11	67.28000 -0.20	67.95	67.15	67.68	576,452
02 Mar 11	67.48000 -0.17	67.82	66.78	67.22	826,434
01 Mar 11	67.65000 +0.84	68.29	66.87	66.87	1,024,522
28 Feb 11	66.81000 +0.04	67.05	66.31	66.67	628,519
25 Feb 11	66.77000 +0.54	66.95	65.75	66.61	536,014
24 Feb 11	66.23000 +0.34	66.33	65.17	65.50	864,523
23 Feb 11	65.89000 -0.87	66.97	65.89	66.70	653,884
22 Feb 11	66.76000 -0.59	67.41	66.45	67.25	638,400
21 Feb 11	67.35000 +0.34	67.48	66.12	67.06	809,149
18 Feb 11	67.01000 -0.60	67.98	67.01	67.64	1,350,969
17 Feb 11	67.61000 -3.02	69.00	67.22	68.50	2,907,738
16 Feb 11	70.63000 +0.42	70.78	69.68	70.41	935,023
15 Feb 11	70.21000 +0.72	70.21	69.52	69.63	664,722
14 Feb 11	69.49000 -1.23	70.99	69.43	70.99	676,278
11 Feb 11	70.72000 +0.79	70.93	69.43	69.98	767,148
10 Feb 11	69.93000 -0.02	70.00	67.70	68.90	1,779,944
09 Feb 11	69.95000 -0.09	70.29	69.71	70.01	679,764
08 Feb 11	70.04000 -0.48	70.54	69.25	70.52	784,989
07 Feb 11	70.52000 +0.21	70.66	70.01	70.40	689,230
04 Feb 11	70.31000 -0.49	70.99	69.48	70.83	991,043
03 Feb 11	70.80000 -0.88	71.94	70.31	71.70	526,196
02 Feb 11	71.68000 +1.70	71.68	69.76	70.01	766,601
01 Feb 11	69.98000 +0.35	69.98	68.82	69.86	1,035,729
31 Jan 11	69.63000 -0.37	70.20	68.82	70.00	670,722
28 Jan 11	70.00000 -1.30	71.37	70.00	71.32	749,334
27 Jan 11	71.30000 -0.61	72.44	70.99	71.97	535,263
26 Jan 11	71.91000 +0.25	72.16	71.17	71.68	471,464
25 Jan 11	71.66000 +0.60	72.45	70.87	71.49	629,031
24 Jan 11	71.06000 +1.18	71.47	70.48	70.99	563,659
21 Jan 11	69.88000 +0.10	71.01	69.84	70.01	729,110
20 Jan 11	69.78000 -1.59	72.34	69.63	71.59	873,161
19 Jan 11	71.37000 -0.10	72.78	71.10	71.79	788,620
18 Jan 11	71.47000 -0.03	72.15	71.11	71.50	479,802
17 Jan 11	71.50000 +1.24	71.56	70.26	70.37	497,887
14 Jan 11	70.26000 -0.25	70.80	69.34	70.63	709,070
13 Jan 11	70.51000 -0.21	71.39	70.51	71.12	777,667
12 Jan 11	70.72000 +1.11	71.25	69.63	69.82	913,694
11 Jan 11	69.61000 +0.27	69.71	68.89	69.60	598,478
10 Jan 11	69.34000 -0.53	70.27	69.20	69.79	427,921
07 Jan 11	69.87000 +1.13	70.80	69.21	70.08	790,339
06 Jan 11	68.74000 -0.16	70.50	68.74	70.30	724,382
05 Jan 11	68.90000 -1.00	69.92	68.13	69.79	882,528
04 Jan 11	69.90000 -1.23	71.20	69.81	71.07	596,766
03 Jan 11	71.13000 +0.77	71.63	70.42	70.42	390,677
31 Dec 10	70.36000 -0.89	71.74	70.36	71.74	108,532
30 Dec 10	71.25000 -0.41	72.18	71.18	71.55	382,602
29 Dec 10	71.66000 -0.41	72.50	71.60	72.13	429,276
28 Dec 10	72.07000 -0.24	72.40	71.62	72.40	207,184
27 Dec 10	72.31000 +0.44	72.41	70.93	71.58	311,389
24 Dec 10	71.87000 -0.07	72.50	71.36	71.36	157,826
23 Dec 10	71.94000 +0.64	72.19	71.04	71.16	510,407
22 Dec 10	71.30000 +0.15	71.35	70.69	71.10	436,527
21 Dec 10	71.15000 +0.48	71.15	70.31	70.52	497,486
20 Dec 10	70.67000 +0.95	70.67	69.78	69.91	619,150
17 Dec 10	69.72000 +0.51	69.80	69.10	69.10	847,973
16 Dec 10	69.21000 +0.61	69.40	68.59	68.79	503,768
15 Dec 10	68.60000 +0.60	69.20	67.64	67.80	786,941
14 Dec 10	68.00000 +0.41	68.00	67.23	67.28	569,352
13 Dec 10	67.59000 -0.14	67.90	66.50	66.56	638,048
10 Dec 10	67.73000 +0.30	68.46	67.28	67.45	645,246
09 Dec 10	67.43000 +0.53	67.50	66.84	67.33	533,602
08 Dec 10	66.90000 -0.42	67.53	66.23	66.88	809,758
07 Dec 10	67.32000 +2.25	67.32	65.19	65.29	1,001,008
06 Dec 10	65.07000 +0.22	65.17	64.64	64.86	400,948
03 Dec 10	64.85000 -1.38	66.48	64.69	65.97	848,205
02 Dec 10	66.23000 +2.63	66.30	63.69	63.88	1,344,427
01 Dec 10	63.60000 +0.81	63.63	62.57	63.53	582,264
30 Nov 10	62.79000 +0.07	63.34	62.35	62.60	672,523
29 Nov 10	62.72000 -1.28	64.53	62.72	63.99	727,417
26 Nov 10	64.00000 -0.66	64.56	63.64	64.20	420,035
25 Nov 10	64.66000 +1.09	64.66	63.49	63.60	573,655
24 Nov 10	63.57000 +1.03	63.75	62.60	62.91	761,556
23 Nov 10	62.54000 -1.30	63.74	62.54	63.55	575,473
22 Nov 10	63.84000 -0.22	64.67	63.72	64.27	543,184
19 Nov 10	64.06000 -0.09	64.20	63.69	64.20	369,057
18 Nov 10	64.15000 +1.50	64.16	62.79	62.96	643,362
17 Nov 10	62.65000 +0.12	62.97	62.27	62.52	565,152
16 Nov 10	62.53000 -0.61	63.14	62.53	62.91	377,175
15 Nov 10	63.14000 +0.44	63.27	62.21	62.39	392,274
12 Nov 10	62.70000 -0.51	62.71	61.52	61.86	696,751
11 Nov 10	63.21000 +0.48	63.47	62.59	62.59	563,364
10 Nov 10	62.73000 -0.57	63.80	62.57	63.18	695,376
09 Nov 10	63.30000 +0.16	63.86	63.00	63.10	911,576
08 Nov 10	63.14000 +0.09	63.75	62.92	63.60	657,999
05 Nov 10	63.05000 -1.18	64.65	62.86	64.50	937,131
04 Nov 10	64.23000 +0.04	65.45	64.13	65.00	653,035
03 Nov 10	64.19000 -0.39	64.93	64.11	64.80	474,135
02 Nov 10	64.58000 +0.77	64.85	63.66	63.70	466,528
01 Nov 10	63.81000 +0.10	64.23	63.27	63.84	470,831
29 Oct 10	63.71000 -0.19	64.19	63.57	63.85	506,922
28 Oct 10	63.90000 -0.08	64.44	63.52	64.43	559,562
27 Oct 10	63.98000 -1.02	65.10	63.98	64.75	618,472
26 Oct 10	65.00000 -0.35	65.35	64.54	65.04	562,819
25 Oct 10	65.35000 -0.49	66.25	65.26	66.08	598,780
22 Oct 10	65.84000 +0.39	66.44	64.84	65.12	1,226,300
21 Oct 10	65.45000 +3.89	65.66	63.48	64.75	3,224,914
20 Oct 10	61.56000 -0.24	62.19	61.43	61.52	677,315
19 Oct 10	61.80000 -0.53	62.46	61.73	62.03	717,482
18 Oct 10	62.33000 +0.22	62.54	61.71	61.71	641,456
15 Oct 10	62.11000 -1.71	63.89	61.66	62.86	1,472,251
14 Oct 10	63.82000 +0.25	64.54	63.59	64.24	1,029,652
13 Oct 10	63.57000 +0.49	64.00	63.13	63.27	668,732
12 Oct 10	63.08000 +0.74	63.20	61.67	62.09	852,424
11 Oct 10	62.34000 -0.51	63.10	62.15	62.80	529,122
08 Oct 10	62.85000 -0.06	63.17	62.00	62.96	752,597
07 Oct 10	62.91000 +0.32	63.00	61.98	62.64	749,534
06 Oct 10	62.59000 +1.47	63.10	61.27	61.57	1,357,006
05 Oct 10	61.12000 +0.47	61.38	60.39	60.80	570,176
04 Oct 10	60.65000 -0.20	60.89	60.10	60.80	483,483
01 Oct 10	60.85000 -0.40	61.41	60.61	61.00	781,554
30 Sep 10	61.25000 +0.29	61.85	60.11	60.42	1,013,194
29 Sep 10	60.96000 +0.31	61.35	60.22	60.87	945,209
28 Sep 10	60.65000 +0.20	60.74	59.67	60.51	958,653
27 Sep 10	60.45000 +1.10	60.87	59.36	59.41	1,301,729
24 Sep 10	59.35000 +0.47	59.59	58.67	58.80	1,116,829
23 Sep 10	58.88000 +0.14	59.31	58.50	59.22	619,761
22 Sep 10	58.74000 -0.76	59.52	58.62	59.34	980,503
21 Sep 10	59.50000 +0.46	59.86	59.02	59.10	1,316,984
20 Sep 10	59.04000 +0.06	59.19	58.48	59.00	856,361
17 Sep 10	58.98000 -0.66	60.29	58.70	60.23	2,210,137
16 Sep 10	59.64000 -0.27	59.86	59.32	59.81	644,323
15 Sep 10	59.91000 -0.22	60.54	59.61	60.18	553,253
14 Sep 10	60.13000 +0.63	60.35	59.46	59.70	792,230
13 Sep 10	59.50000 -0.58	60.49	59.26	60.49	712,482
10 Sep 10	60.08000 -0.06	60.56	59.89	60.33	569,211
09 Sep 10	60.14000 +0.79	60.40	59.35	59.89	762,751
08 Sep 10	59.35000 +0.80	59.75	58.40	58.59	1,162,839
07 Sep 10	58.55000 -1.42	59.91	58.32	59.72	1,381,991
06 Sep 10	59.97000 -0.29	60.65	59.72	60.61	632,280
03 Sep 10	60.26000 -0.99	61.15	59.63	61.08	1,474,166
02 Sep 10	61.25000 -1.49	62.42	60.41	62.01	1,419,672
01 Sep 10	62.74000 +1.05	62.88	61.22	61.89	849,609
31 Aug 10	61.69000 +1.04	61.70	59.82	59.98	764,464
30 Aug 10	60.65000 +0.35	60.80	60.03	60.32	329,040
27 Aug 10	60.30000 -0.20	60.45	59.30	60.25	581,647
26 Aug 10	60.50000 -0.09	60.92	59.82	60.92	709,872
25 Aug 10	60.59000 -0.10	60.97	59.82	60.39	637,065
24 Aug 10	60.69000 +0.01	60.95	60.12	60.15	577,427
23 Aug 10	60.68000 +0.03	60.99	60.19	60.92	449,836
20 Aug 10	60.65000 -0.78	61.62	60.44	61.40	469,072
19 Aug 10	61.43000 -0.80	62.92	61.14	62.65	515,673
18 Aug 10	62.23000 +0.31	62.38	61.19	61.60	485,448
17 Aug 10	61.92000 +0.58	62.20	61.35	61.65	548,157
16 Aug 10	61.34000 +0.06	61.50	60.88	61.49	305,773
13 Aug 10	61.28000 +0.10	61.58	60.86	61.36	557,877
12 Aug 10	61.18000 +0.96	61.43	60.02	60.02	809,908
11 Aug 10	60.22000 -0.61	61.75	60.17	60.68	956,631
10 Aug 10	60.83000 +0.12	60.90	60.02	60.55	522,028
09 Aug 10	60.71000 +0.88	60.91	60.20	60.68	644,659
06 Aug 10	59.83000 -1.40	61.55	59.78	61.50	875,389
05 Aug 10	61.23000 -0.68	61.93	61.14	61.85	866,049
04 Aug 10	61.91000 +0.74	61.93	60.80	60.86	791,302
03 Aug 10	61.17000 -0.14	61.39	60.60	61.10	792,003
02 Aug 10	61.31000 +1.25	61.72	60.21	60.38	873,275
30 Jul 10	60.06000 -0.49	60.99	60.06	60.49	1,267,852
29 Jul 10	60.55000 -0.81	61.67	60.50	61.67	680,009
28 Jul 10	61.36000 -0.50	61.93	60.59	61.86	1,091,554
27 Jul 10	61.86000 -0.94	63.25	61.59	63.12	705,230
26 Jul 10	62.80000 +0.19	63.00	61.95	62.94	493,475
23 Jul 10	62.61000 -1.50	63.75	61.70	63.75	1,669,447
22 Jul 10	64.11000 +1.25	64.35	62.55	62.63	970,185
21 Jul 10	62.86000 -0.16	63.87	62.83	63.38	741,942
20 Jul 10	63.02000 -0.05	63.97	62.58	63.30	652,074
19 Jul 10	63.07000 -0.67	64.14	62.98	62.99	597,674
16 Jul 10	63.74000 -1.50	65.63	63.30	65.22	1,179,428
15 Jul 10	65.24000 -0.92	66.50	65.09	65.95	488,542
14 Jul 10	66.16000 +0.50	66.66	65.56	65.60	398,226
13 Jul 10	65.66000 +0.05	66.37	65.39	65.62	661,384
12 Jul 10	65.61000 +0.78	65.94	64.94	65.01	283,444
09 Jul 10	64.83000 +0.17	65.37	64.59	64.98	339,960
08 Jul 10	64.66000 +0.58	65.15	64.10	64.39	407,495
07 Jul 10	64.08000 +0.93	64.08	62.29	62.51	434,116
06 Jul 10	63.15000 +1.34	63.72	61.83	61.90	617,251
05 Jul 10	61.81000 -0.27	62.34	61.66	62.06	346,362
02 Jul 10	62.08000 -0.76	62.41	61.10	62.16	920,566
01 Jul 10	62.84000 -1.14	64.04	62.70	63.15	976,567
30 Jun 10	63.98000 -0.31	64.46	63.42	64.32	618,688
29 Jun 10	64.29000 -1.60	65.61	64.29	65.39	665,262
28 Jun 10	65.89000 +1.28	65.89	64.24	64.71	634,634
25 Jun 10	64.61000 -0.55	65.90	64.57	65.10	622,551
24 Jun 10	65.16000 -1.48	67.17	65.08	66.97	665,861
23 Jun 10	66.64000 -0.81	67.37	66.45	67.00	564,466
22 Jun 10	67.45000 +0.13	67.52	66.12	66.26	842,337
21 Jun 10	67.32000 +0.99	68.64	67.00	67.00	1,210,701
18 Jun 10	66.33000 -0.40	66.85	66.14	66.57	1,022,686
17 Jun 10	66.73000 +1.10	66.73	65.42	65.86	1,050,297
16 Jun 10	65.63000 +0.23	65.80	65.02	65.57	679,140
15 Jun 10	65.40000 -0.06	65.80	64.90	64.97	626,111
14 Jun 10	65.46000 +1.24	65.46	64.31	64.40	651,929
11 Jun 10	64.22000 -0.06	64.71	63.70	64.27	967,413
10 Jun 10	64.28000 +0.88	64.40	62.88	62.88	863,301
09 Jun 10	63.40000 +2.85	63.40	60.54	60.54	1,504,822
08 Jun 10	60.55000 -0.35	61.30	59.95	61.30	723,753
07 Jun 10	60.90000 -0.47	61.46	60.21	60.24	500,080
04 Jun 10	61.37000 -1.35	62.99	61.00	62.99	774,267
03 Jun 10	62.72000 +0.78	63.37	62.33	62.88	758,426
02 Jun 10	61.94000 +0.62	61.94	61.07	61.20	595,348
01 Jun 10	61.32000 -0.50	61.80	60.61	61.49	990,087
31 May 10	61.82000 +0.52	61.82	61.39	61.63	315,119
28 May 10	61.30000 +0.30	61.61	60.91	61.37	681,327
27 May 10	61.00000 +1.36	61.00	59.62	60.17	935,680
26 May 10	59.64000 +0.45	60.03	59.16	59.92	1,201,448
25 May 10	59.19000 -1.32	59.61	58.53	58.89	1,016,031
24 May 10	60.51000 +0.42	60.71	60.05	60.19	759,399
21 May 10	60.09000 -1.07	61.39	58.60	61.39	1,658,758
20 May 10	61.16000 -1.29	62.92	60.43	62.92	1,374,853
19 May 10	62.45000 -0.80	63.11	62.13	62.30	1,173,147
18 May 10	63.25000 +1.06	63.50	62.84	63.40	938,466
17 May 10	62.19000 +0.10	62.48	61.29	61.32	1,040,456
14 May 10	62.09000 -1.43	63.47	61.95	63.31	800,390
13 May 10	63.52000 -0.36	64.89	63.36	64.68	777,158
12 May 10	63.88000 +0.91	64.12	62.18	62.67	970,819
11 May 10	62.97000 +0.17	62.97	61.65	61.99	715,802
10 May 10	62.80000 +2.73	62.84	60.15	61.00	1,486,353
07 May 10	60.07000 -2.34	61.79	59.00	60.54	1,892,963
06 May 10	62.41000 -0.01	63.32	61.26	61.99	1,012,443
05 May 10	62.42000 -1.21	64.11	62.26	63.67	1,162,066
04 May 10	63.63000 -0.66	64.82	63.41	64.54	1,114,766
03 May 10	64.29000 +0.34	64.35	62.88	63.63	425,734
30 Apr 10	63.95000 -0.23	64.40	63.13	63.94	1,263,273
29 Apr 10	64.18000 +1.19	65.93	63.73	64.20	2,280,572
28 Apr 10	62.99000 -2.12	64.70	62.75	64.30	1,418,599
27 Apr 10	65.11000 -1.61	66.99	65.11	66.41	687,091
26 Apr 10	66.72000 +0.83	66.87	65.81	66.03	860,188
23 Apr 10	65.89000 -0.11	66.15	64.92	65.92	807,115
22 Apr 10	66.00000 +0.47	67.51	65.50	65.65	1,121,352
21 Apr 10	65.53000 -0.22	66.34	65.40	66.00	571,388
20 Apr 10	65.75000 -0.10	66.70	65.38	66.16	612,967
19 Apr 10	65.85000 +0.22	66.58	65.38	65.51	613,861
16 Apr 10	65.63000 -0.48	66.99	65.37	66.50	793,647
15 Apr 10	66.11000 +0.22	66.25	65.10	65.97	776,560
14 Apr 10	65.89000 -0.62	66.93	65.75	66.67	830,690
13 Apr 10	66.51000 +1.75	67.43	64.80	65.06	1,593,409
12 Apr 10	64.76000 -0.02	65.06	64.55	65.00	536,883
09 Apr 10	64.78000 +1.60	65.00	63.50	63.50	943,513
08 Apr 10	63.18000 -0.62	63.95	62.91	63.73	518,649
07 Apr 10	63.80000 -0.23	64.00	63.30	64.00	677,237
06 Apr 10	64.03000 +0.03	64.11	63.46	63.80	462,212
01 Apr 10	64.00000 +1.13	64.00	63.26	63.29	623,881
31 Mar 10	62.87000 -0.28	63.39	62.47	62.91	960,736
30 Mar 10	63.15000 +0.85	63.15	62.24	62.34	788,021
29 Mar 10	62.30000 +0.32	62.30	61.81	61.86	473,727
26 Mar 10	61.98000 +0.26	61.98	61.50	61.51	555,257
25 Mar 10	61.72000 +1.40	61.82	60.04	60.10	914,661
24 Mar 10	60.32000 +0.10	60.42	59.70	60.13	524,701
23 Mar 10	60.22000 +0.06	60.38	59.53	59.70	517,015
22 Mar 10	60.16000 +0.01	60.31	59.56	59.64	453,441
19 Mar 10	60.15000 +0.20	60.31	59.81	60.22	856,184
18 Mar 10	59.95000 +0.08	60.16	59.78	59.84	434,296
17 Mar 10	59.87000 -0.40	60.35	59.77	60.32	698,210
16 Mar 10	60.27000 +0.27	60.47	59.94	60.14	539,028
15 Mar 10	60.00000 +0.10	60.36	59.78	60.32	532,854
12 Mar 10	59.90000 -0.34	60.50	59.81	60.31	515,560
11 Mar 10	60.24000 +0.29	60.46	59.62	59.66	728,396
10 Mar 10	59.95000 +0.43	60.14	59.40	59.64	685,300
09 Mar 10	59.52000 +0.91	59.67	58.64	58.85	692,155
08 Mar 10	58.61000 +0.04	58.72	58.11	58.57	654,422
05 Mar 10	58.57000 +0.43	58.71	57.82	58.08	734,511
04 Mar 10	58.14000 -0.19	58.50	57.85	58.39	682,588
03 Mar 10	58.33000 +1.03	58.36	57.21	57.21	995,249
02 Mar 10	57.30000 +0.32	57.30	56.52	57.00	582,452
01 Mar 10	56.98000 +1.65	56.98	55.40	55.64	825,810
26 Feb 10	55.33000 -0.17	56.00	54.89	56.00	1,113,303
25 Feb 10	55.50000 -1.16	56.71	55.46	56.41	659,452
24 Feb 10	56.66000 +0.54	56.75	56.02	56.40	651,463
23 Feb 10	56.12000 -0.13	56.97	56.10	56.47	771,192
22 Feb 10	56.25000 -1.50	57.55	56.14	57.31	848,559
19 Feb 10	57.75000 -0.54	58.20	57.29	57.93	785,596
18 Feb 10	58.29000 +1.00	58.40	56.15	56.49	1,335,657
17 Feb 10	57.29000 +0.65	57.34	56.70	56.76	732,563
16 Feb 10	56.64000 +1.29	56.73	55.47	55.66	741,952
15 Feb 10	55.35000 -0.53	56.60	55.16	56.07	394,695
12 Feb 10	55.88000 +0.51	56.50	55.57	55.65	801,348
11 Feb 10	55.37000 -0.85	56.40	54.89	56.20	1,421,056
10 Feb 10	56.22000 +0.58	56.47	55.55	55.57	718,105
09 Feb 10	55.64000 -0.55	56.23	55.48	55.93	705,165
08 Feb 10	56.19000 +0.73	56.31	55.50	55.56	651,368
05 Feb 10	55.46000 -1.89	57.67	55.46	57.14	1,166,985
04 Feb 10	57.35000 -1.45	59.09	57.29	58.57	756,696
03 Feb 10	58.80000 -0.31	59.50	58.44	59.50	889,330
02 Feb 10	59.11000 +0.67	59.20	57.60	58.42	778,258
01 Feb 10	58.44000 +0.13	58.80	57.25	57.98	840,883
29 Jan 10	58.31000 +0.48	58.44	57.96	58.20	646,227
28 Jan 10	57.83000 -0.37	58.97	57.83	58.76	562,090
27 Jan 10	58.20000 +0.70	58.44	56.51	57.10	761,022
26 Jan 10	57.50000 -0.25	57.52	56.78	57.23	589,067
25 Jan 10	57.75000 -1.05	58.44	57.71	58.40	686,563
22 Jan 10	58.80000 -0.23	59.84	58.59	58.84	403,849
21 Jan 10	59.03000 -0.07	60.15	59.00	59.40	469,122
20 Jan 10	59.10000 -0.98	60.23	59.02	59.87	688,339
19 Jan 10	60.08000 -0.07	60.33	59.26	60.12	415,629
18 Jan 10	60.15000 +0.42	60.19	59.75	59.99	423,400
15 Jan 10	59.73000 -0.25	60.26	59.52	60.00	981,678
14 Jan 10	59.98000 -0.02	60.20	59.76	60.20	807,168
13 Jan 10	60.00000 +0.72	60.03	59.21	59.21	694,726
12 Jan 10	59.28000 +0.78	59.28	58.65	59.00	998,915
11 Jan 10	58.50000 -0.41	59.59	58.42	59.10	587,409
08 Jan 10	58.91000 -0.45	59.76	58.42	59.50	813,818
07 Jan 10	59.36000 -0.64	59.93	59.36	59.80	592,754
06 Jan 10	60.00000 +0.65	60.04	59.35	59.61	715,077
05 Jan 10	59.35000 -1.48	60.59	59.35	60.59	629,204
04 Jan 10	60.83000 +0.92	60.85	59.90	59.90	384,099
31 Dec 09	59.91000 -0.47	60.80	59.91	60.56	100,637
30 Dec 09	60.38000 +0.39	60.54	59.80	59.80	261,276
29 Dec 09	59.99000 +0.11	60.38	59.56	60.11	259,628
28 Dec 09	59.88000 +0.00	60.22	59.74	60.06	212,389

Pernod Ricard SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	66.96000 -0.50	68.16	66.52	67.90	878,741
19 Oct 26	67.46000 -0.76	68.42	67.08	67.82	811,428
16 Oct 26	68.22000 +1.62	68.66	66.28	66.38	793,536
15 Oct 26	66.60000 +0.50	68.72	65.84	67.72	1,207,846
14 Oct 26	66.10000 +0.58	66.84	65.32	65.36	1,088,288
13 Oct 26	65.52000 +3.06	65.52	63.32	63.88	1,056,528
12 Oct 26	62.46000 +0.86	62.78	61.58	61.84	445,782
09 Oct 26	61.60000 +0.50	62.10	60.64	61.84	493,186
08 Oct 26	61.10000 +0.24	61.64	59.98	60.48	555,663
07 Oct 26	60.86000 +1.64	61.08	58.70	59.08	758,707
06 Oct 26	59.22000 +1.18	59.32	58.08	58.64	738,845
05 Oct 26	58.04000 -0.58	58.88	58.04	58.36	519,147
02 Oct 26	58.62000 -0.38	59.60	58.16	58.76	910,297
01 Oct 26	59.00000 -1.66	60.46	58.86	60.10	711,853
30 Sep 26	60.66000 +0.66	61.36	60.20	60.22	644,795
29 Sep 26	60.00000 +1.28	60.54	57.98	58.60	766,748
28 Sep 26	58.72000 -0.32	59.92	58.58	59.60	617,783
25 Sep 26	59.04000 -0.54	59.54	59.00	59.26	723,321
24 Sep 26	59.58000 -0.02	60.46	59.42	59.72	542,098
23 Sep 26	59.60000 -1.04	60.44	59.26	60.40	537,684
22 Sep 26	60.64000 +1.00	60.64	59.68	59.74	792,129
21 Sep 26	59.64000 +0.20	59.80	59.02	59.16	560,228
18 Sep 26	59.44000 -0.68	59.98	59.24	59.74	1,289,994
17 Sep 26	60.12000 -0.42	61.26	60.12	61.06	647,510
16 Sep 26	60.54000 -0.22	61.08	60.02	60.58	595,044
15 Sep 26	60.76000 -0.44	61.10	60.24	60.80	679,912
14 Sep 26	61.20000 +1.78	61.80	59.58	59.66	623,719
11 Sep 26	59.42000 -0.08	60.36	59.38	59.50	469,576
10 Sep 26	59.50000 -0.54	59.90	58.90	59.80	690,347
09 Sep 26	60.04000 -0.68	60.94	59.78	60.00	773,619
08 Sep 26	60.72000 -0.40	61.26	60.44	61.18	573,573
07 Sep 26	61.12000 -0.64	61.30	60.04	61.28	632,038
04 Sep 26	61.76000 -0.70	63.10	61.76	62.54	632,537
03 Sep 26	62.46000 -0.68	63.26	62.28	63.00	545,360
02 Sep 26	63.14000 +0.60	63.14	61.96	62.68	734,601
01 Sep 26	62.54000 -1.96	64.68	62.06	64.34	854,064
31 Aug 26	64.50000 +1.30	64.80	63.46	63.60	1,090,159
28 Aug 26	63.20000 -1.30	65.36	63.12	65.02	921,624
27 Aug 26	64.50000 -3.10	67.76	62.02	66.46	1,875,279
26 Aug 26	67.60000 +0.40	68.10	66.98	67.00	604,567
25 Aug 26	67.20000 -1.80	68.84	67.12	68.60	722,079
24 Aug 26	69.00000 +0.58	69.20	67.70	68.10	475,962
21 Aug 26	68.42000 -0.34	68.92	68.00	68.78	427,189
20 Aug 26	68.76000 +0.64	68.80	67.98	68.24	429,223
19 Aug 26	68.12000 -0.06	68.14	66.84	68.12	536,155
18 Aug 26	68.18000 +0.10	68.64	67.70	68.00	392,431
17 Aug 26	68.08000 -1.08	69.00	68.06	68.68	415,826
14 Aug 26	69.16000 +0.82	69.18	68.16	68.30	491,125
13 Aug 26	68.34000 +0.38	68.82	68.06	68.30	502,673
12 Aug 26	67.96000 -1.26	69.22	67.64	69.04	579,901
11 Aug 26	69.22000 -0.72	70.00	68.78	69.78	494,224
10 Aug 26	69.94000 -0.38	70.48	69.12	70.34	718,726
07 Aug 26	70.32000 +1.30	71.14	69.00	69.16	697,538
06 Aug 26	69.02000 +0.84	70.74	68.32	69.08	833,994
05 Aug 26	68.18000 +0.62	68.48	67.10	67.28	585,331
04 Aug 26	67.56000 -1.16	68.22	66.84	68.16	476,885
03 Aug 26	68.72000 +0.90	69.82	67.38	67.38	680,870
31 Jul 26	67.82000 -0.06	68.14	67.14	67.30	588,012
30 Jul 26	67.88000 -0.40	69.56	67.42	67.88	735,367
29 Jul 26	68.28000 +0.50	68.32	66.54	68.00	830,479
28 Jul 26	67.78000 +2.98	67.92	65.42	65.52	891,201
27 Jul 26	64.80000 +1.90	65.20	63.36	63.36	808,043
24 Jul 26	62.90000 +0.72	62.92	61.92	62.20	378,130
23 Jul 26	62.18000 -0.96	62.88	61.16	62.62	810,930
22 Jul 26	63.14000 -1.80	64.58	62.20	62.58	827,643
21 Jul 26	64.94000 -0.72	65.38	64.58	65.14	634,321
20 Jul 26	65.66000 +0.42	65.80	64.44	64.58	412,891
17 Jul 26	65.24000 -0.82	66.82	65.08	66.50	703,674
16 Jul 26	66.06000 +1.94	66.06	63.84	64.16	603,895
15 Jul 26	64.12000 +0.64	64.82	62.96	63.42	599,068
14 Jul 26	63.48000 -0.74	63.96	62.88	63.94	516,139
13 Jul 26	64.22000 +0.02	65.04	62.80	62.84	646,107
10 Jul 26	64.20000 +0.60	64.28	63.28	63.78	405,924
09 Jul 26	63.60000 -0.56	64.00	62.64	63.80	496,424
08 Jul 26	64.16000 -1.72	65.66	63.80	65.38	759,920
07 Jul 26	65.88000 +3.42	66.48	63.04	63.22	943,356
06 Jul 26	62.46000 -1.42	64.66	62.22	64.24	519,513
03 Jul 26	63.88000 -0.10	64.40	63.34	64.30	318,607
02 Jul 26	63.98000 +2.00	64.08	62.38	62.50	675,139
01 Jul 26	61.98000 -1.88	63.56	61.40	63.44	1,069,059
30 Jun 26	63.86000 -1.02	64.82	63.80	64.52	672,987
29 Jun 26	64.88000 -1.08	66.54	64.60	65.78	654,279
26 Jun 26	65.96000 -0.04	66.64	65.24	66.10	545,760
25 Jun 26	66.00000 -0.24	67.06	65.12	66.10	487,365
24 Jun 26	66.24000 +1.76	66.30	64.70	64.70	783,194
23 Jun 26	64.48000 +1.00	64.92	63.20	63.34	701,858
22 Jun 26	63.48000 -0.66	64.30	62.38	63.74	634,735
19 Jun 26	64.14000 +0.28	64.14	63.20	63.94	2,494,903
18 Jun 26	63.86000 +1.34	63.86	61.24	62.02	892,131
17 Jun 26	62.52000 -0.88	63.96	62.52	63.40	732,587
16 Jun 26	63.40000 +0.16	63.86	62.70	63.72	728,550
15 Jun 26	63.24000 -0.20	65.26	63.22	64.28	841,895
12 Jun 26	63.44000 +0.46	64.76	63.38	63.44	614,426
11 Jun 26	62.98000 -0.08	63.66	62.30	62.88	412,301
10 Jun 26	63.06000 -0.32	63.68	62.48	63.42	607,343
09 Jun 26	63.38000 +1.28	64.02	61.46	61.74	1,134,805
08 Jun 26	62.10000 +0.00	62.90	61.76	62.34	443,010
05 Jun 26	62.10000 +0.98	63.14	61.30	61.30	725,645
04 Jun 26	61.12000 +0.20	62.92	60.86	60.86	670,410
03 Jun 26	60.92000 -0.72	62.52	60.68	62.10	583,037
02 Jun 26	61.64000 -0.16	62.56	61.30	62.34	401,769
01 Jun 26	61.80000 -1.62	63.34	61.08	63.26	798,771
29 May 26	63.42000 -1.00	64.88	63.20	64.72	1,760,546
28 May 26	64.42000 -1.46	65.54	64.04	65.20	724,767
27 May 26	65.88000 +1.70	66.48	64.44	64.44	779,531
26 May 26	64.18000 -1.24	65.56	64.08	65.34	451,830
25 May 26	65.42000 +0.66	65.74	64.92	65.10	217,163
22 May 26	64.76000 +0.42	65.36	64.64	64.64	412,840
21 May 26	64.34000 +0.74	64.84	63.54	63.54	450,907
20 May 26	63.60000 +0.40	64.12	62.04	62.20	406,596
19 May 26	63.20000 +0.86	63.48	62.74	63.00	397,317
18 May 26	62.34000 +0.58	62.62	61.26	61.48	545,754
15 May 26	61.76000 +0.60	61.78	61.10	61.26	776,778
14 May 26	61.16000 +0.46	61.48	61.02	61.16	384,825
13 May 26	60.70000 -0.80	61.36	60.60	61.04	494,468
12 May 26	61.50000 +0.02	61.70	60.94	61.46	468,787
11 May 26	61.48000 -2.20	63.44	61.44	63.40	843,270
08 May 26	63.68000 -0.34	64.34	63.44	63.80	511,910
07 May 26	64.02000 -2.04	66.44	64.00	66.34	1,006,359
06 May 26	66.06000 +1.64	66.28	64.66	65.54	581,001
05 May 26	64.42000 +1.08	64.46	63.54	63.60	605,813
04 May 26	63.34000 +0.50	64.10	62.92	63.42	713,713
30 Apr 26	62.84000 +0.54	62.84	61.50	62.24	848,106
29 Apr 26	62.30000 -1.98	64.36	61.52	64.16	1,095,514
28 Apr 26	64.28000 -0.42	65.32	64.28	64.54	696,735
27 Apr 26	64.70000 -0.90	65.62	64.48	65.38	491,497
24 Apr 26	65.60000 -0.18	65.82	64.70	65.56	461,289
23 Apr 26	65.78000 -0.06	66.24	65.42	65.52	900,646
22 Apr 26	65.84000 -1.32	67.04	65.20	66.84	821,417
21 Apr 26	67.16000 +0.00	68.10	67.06	67.70	673,978
20 Apr 26	67.16000 -0.46	68.52	66.84	67.06	731,518
17 Apr 26	67.62000 +0.98	68.14	66.57	66.64	952,351
16 Apr 26	66.64000 -0.36	67.30	65.64	65.80	789,178
15 Apr 26	67.00000 +0.32	67.48	66.00	66.60	598,482
14 Apr 26	66.68000 +1.38	66.92	65.80	66.16	721,294
13 Apr 26	65.30000 +0.08	65.36	64.76	64.96	741,321
10 Apr 26	65.22000 +0.60	65.86	64.26	64.58	796,696
09 Apr 26	64.62000 +0.08	65.00	63.22	64.66	968,163
08 Apr 26	64.54000 +1.58	65.74	64.54	65.10	1,399,081
07 Apr 26	62.96000 -0.06	64.42	62.44	63.68	778,954
02 Apr 26	63.02000 -0.56	63.80	62.84	63.80	728,370
01 Apr 26	63.58000 -0.64	65.38	62.58	65.00	901,527
31 Mar 26	64.22000 -1.82	66.86	64.22	66.54	1,075,912
30 Mar 26	66.04000 +1.34	66.44	64.04	64.68	1,066,352
27 Mar 26	64.70000 +4.76	65.18	60.60	62.00	1,924,009
26 Mar 26	59.94000 -3.64	64.64	58.66	63.66	1,629,412
25 Mar 26	63.58000 +0.68	64.28	63.34	63.60	631,257
24 Mar 26	62.90000 -0.74	64.08	62.80	64.04	868,939
23 Mar 26	63.64000 -0.88	65.08	62.72	63.88	1,238,291
20 Mar 26	64.52000 -0.62	66.00	64.52	65.92	1,352,921
19 Mar 26	65.14000 -1.70	66.46	65.04	66.42	1,085,688
18 Mar 26	66.84000 -1.58	68.88	66.66	68.46	1,048,294
17 Mar 26	68.42000 +0.82	68.82	67.52	68.04	662,933
16 Mar 26	67.60000 -0.92	68.82	66.98	68.76	633,373
13 Mar 26	68.52000 +0.04	69.36	66.70	67.78	899,269
12 Mar 26	68.48000 -3.16	71.08	67.60	71.04	1,563,522
11 Mar 26	71.64000 -0.92	72.96	71.50	72.50	468,040
10 Mar 26	72.56000 +0.22	73.18	71.80	73.00	644,411
09 Mar 26	72.34000 -1.02	73.42	71.78	73.00	524,037
06 Mar 26	73.36000 -0.54	74.02	72.88	73.56	427,833
05 Mar 26	73.90000 +1.26	74.20	72.46	73.18	791,386
04 Mar 26	72.64000 -2.28	76.10	72.64	75.94	959,494
03 Mar 26	74.92000 -2.46	76.76	74.60	76.50	780,499
02 Mar 26	77.38000 -0.88	77.56	76.34	76.92	665,024
27 Feb 26	78.26000 +2.18	78.60	75.56	76.40	1,355,286
26 Feb 26	76.08000 -1.46	77.96	75.84	77.80	1,073,313
25 Feb 26	77.54000 -6.68	82.58	76.72	82.50	1,308,830
24 Feb 26	84.22000 +0.42	85.46	83.96	84.20	399,427
23 Feb 26	83.80000 -3.04	85.02	82.54	84.32	1,000,643
20 Feb 26	86.84000 +2.90	87.66	83.40	84.50	820,771
19 Feb 26	83.94000 +2.24	85.32	80.72	82.82	1,087,156
18 Feb 26	81.70000 -3.06	84.16	80.52	84.12	932,772
17 Feb 26	84.76000 -0.18	85.52	84.46	84.68	535,552
16 Feb 26	84.94000 +0.30	85.34	84.08	84.80	431,876
13 Feb 26	84.64000 -0.72	85.60	84.00	84.60	665,990
12 Feb 26	85.36000 +2.12	85.44	83.10	83.86	797,338
11 Feb 26	83.24000 +0.18	84.24	82.08	82.90	727,376
10 Feb 26	83.06000 +3.00	83.06	80.34	80.40	1,098,883
09 Feb 26	80.06000 -0.46	80.82	79.70	80.40	548,923
06 Feb 26	80.52000 -0.34	80.98	79.10	80.30	706,370
05 Feb 26	80.86000 +0.84	80.86	78.90	80.08	708,211
04 Feb 26	80.02000 +3.82	80.02	76.10	76.38	765,822
03 Feb 26	76.20000 +1.60	76.92	74.68	75.14	597,382
02 Feb 26	74.60000 -0.48	76.26	74.32	76.08	532,941
30 Jan 26	75.08000 +0.96	75.74	73.92	73.98	523,974
29 Jan 26	74.12000 -0.24	78.34	73.68	76.10	724,237
28 Jan 26	74.36000 +1.44	74.42	72.14	72.76	555,390
27 Jan 26	72.92000 -2.52	75.52	72.92	75.00	781,094
26 Jan 26	75.44000 -0.08	75.92	75.00	75.54	436,266
23 Jan 26	75.52000 -1.00	76.68	75.30	76.00	497,005
22 Jan 26	76.52000 +0.34	77.36	76.26	77.12	545,237
21 Jan 26	76.18000 +2.04	77.02	74.20	74.38	935,368
20 Jan 26	74.14000 +0.80	74.18	72.86	73.14	646,173
19 Jan 26	73.34000 -1.54	73.96	72.68	73.16	728,020
16 Jan 26	74.88000 -1.12	76.40	74.88	75.80	990,450
15 Jan 26	76.00000 +0.52	76.10	75.02	75.66	568,282
14 Jan 26	75.48000 +0.00	76.44	74.56	75.74	507,632
13 Jan 26	75.48000 +0.82	76.38	74.70	75.20	541,988
12 Jan 26	74.66000 +0.12	74.66	73.62	73.92	486,638
09 Jan 26	74.54000 +0.56	75.84	73.88	74.40	744,440
08 Jan 26	73.98000 +2.00	74.72	72.30	72.30	1,048,373
07 Jan 26	71.98000 -1.38	73.68	71.30	73.54	1,098,891
06 Jan 26	73.36000 -0.08	73.52	72.28	73.42	729,500
05 Jan 26	73.44000 +0.46	73.62	72.00	73.04	892,300
02 Jan 26	72.98000 -0.12	73.80	72.42	73.28	527,853
31 Dec 25	73.10000 +0.04	73.10	72.66	73.04	199,527
30 Dec 25	73.06000 +0.30	73.22	72.64	72.70	516,164
29 Dec 25	72.76000 -0.40	73.40	72.62	73.08	530,442
24 Dec 25	73.16000 +0.26	73.32	72.78	72.90	148,105
23 Dec 25	72.90000 -1.10	74.04	72.84	73.84	518,664
22 Dec 25	74.00000 -2.20	76.12	73.90	75.56	642,018
19 Dec 25	76.20000 -0.66	76.42	75.86	76.14	1,157,467
18 Dec 25	76.86000 +0.16	77.80	76.44	76.88	617,313
17 Dec 25	76.70000 -0.20	77.02	75.36	76.10	783,012
16 Dec 25	76.90000 +0.62	77.72	75.78	76.14	690,050
15 Dec 25	76.28000 +0.08	76.64	75.56	76.24	595,605
12 Dec 25	76.20000 +0.74	76.68	74.92	75.40	454,978
11 Dec 25	75.46000 +2.14	75.64	74.12	74.38	552,073
10 Dec 25	73.32000 -0.38	74.32	73.18	74.00	554,337
09 Dec 25	73.70000 -1.52	76.22	73.60	75.34	567,667
08 Dec 25	75.22000 -1.66	76.58	74.78	76.34	711,663
05 Dec 25	76.88000 +0.18	77.64	76.40	76.60	555,331
04 Dec 25	76.70000 -0.94	77.94	75.94	76.36	718,938
03 Dec 25	77.64000 +0.46	78.24	76.80	77.06	440,956
02 Dec 25	77.18000 -1.48	79.00	77.10	78.96	562,688
01 Dec 25	78.66000 +1.08	79.16	77.16	77.60	540,285
28 Nov 25	77.58000 -0.18	78.00	76.62	77.74	708,672
27 Nov 25	77.76000 +1.52	79.18	77.00	77.76	711,731
26 Nov 25	76.24000 -2.38	78.26	76.24	77.96	913,747
25 Nov 25	78.62000 +0.24	79.54	78.14	78.90	525,458
24 Nov 25	78.38000 -2.84	79.76	78.38	78.90	1,128,848
21 Nov 25	81.22000 +2.40	82.08	78.42	78.44	1,087,779
20 Nov 25	78.82000 +0.54	78.98	78.18	78.52	843,642
19 Nov 25	78.28000 -0.16	78.78	77.64	78.56	435,981
18 Nov 25	78.44000 -2.92	81.00	77.90	81.00	782,412
17 Nov 25	81.36000 -0.38	82.00	80.92	81.90	350,435
14 Nov 25	81.74000 -0.44	83.18	81.22	82.26	401,017
13 Nov 25	82.18000 -1.42	84.40	81.60	84.06	691,038
12 Nov 25	83.60000 -0.76	84.80	83.58	84.78	437,588
11 Nov 25	84.36000 +0.78	84.98	83.36	84.00	456,134
10 Nov 25	83.58000 +1.16	84.58	83.10	83.24	334,863
07 Nov 25	82.42000 +0.34	82.78	80.78	82.10	361,762
06 Nov 25	82.08000 -2.80	84.90	82.02	84.26	744,534
05 Nov 25	84.88000 +1.36	85.48	82.32	82.80	501,622
04 Nov 25	83.52000 -0.80	84.76	83.44	83.68	468,912
03 Nov 25	84.32000 -0.64	86.64	84.32	85.00	409,890
31 Oct 25	84.96000 -0.24	85.74	83.76	85.08	473,527
30 Oct 25	85.20000 -0.54	85.62	83.40	84.74	584,943
29 Oct 25	85.74000 -1.42	87.24	85.38	87.00	404,025
28 Oct 25	87.16000 +0.48	87.44	86.74	87.00	317,721
27 Oct 25	86.68000 -1.52	88.42	85.84	88.34	442,965
24 Oct 25	88.20000 -0.52	88.96	87.78	88.62	443,066
23 Oct 25	88.72000 -1.54	90.16	88.58	89.58	377,950
22 Oct 25	90.26000 +1.02	90.34	87.92	88.76	505,155
21 Oct 25	89.24000 -0.36	89.96	88.78	89.36	325,510
20 Oct 25	89.60000 +0.40	89.70	88.42	88.62	680,192
17 Oct 25	89.20000 +2.36	89.58	85.16	86.32	1,143,855
16 Oct 25	86.84000 +3.46	86.84	82.80	83.00	1,129,820
15 Oct 25	83.38000 +1.28	84.88	82.70	83.50	939,776
14 Oct 25	82.10000 -1.02	83.58	81.84	83.08	519,505
13 Oct 25	83.12000 -0.56	84.38	82.90	83.90	573,869
10 Oct 25	83.68000 -1.56	86.04	82.62	85.50	528,309
09 Oct 25	85.24000 -0.28	85.66	84.32	85.14	316,417
08 Oct 25	85.52000 +0.84	85.52	84.38	84.50	388,759
07 Oct 25	84.68000 +0.00	85.72	84.32	85.22	450,515
06 Oct 25	84.68000 +0.40	84.70	83.00	84.36	560,670
03 Oct 25	84.28000 +0.66	84.50	83.28	83.68	530,490
02 Oct 25	83.62000 +0.80	83.62	82.82	83.08	490,608
01 Oct 25	82.82000 -0.72	84.24	82.54	83.62	573,015
30 Sep 25	83.54000 -0.18	83.54	81.24	83.20	932,666
29 Sep 25	83.72000 +0.36	84.45	83.14	83.38	444,175
26 Sep 25	83.36000 -2.10	85.40	83.26	84.80	696,566
25 Sep 25	85.46000 -0.68	86.96	85.46	86.02	392,584
24 Sep 25	86.14000 -1.12	87.26	85.82	87.12	439,564
23 Sep 25	87.26000 +0.42	88.58	87.18	87.20	540,422
22 Sep 25	86.84000 -2.04	88.86	86.84	88.62	601,163
19 Sep 25	88.88000 -0.46	90.54	88.50	89.00	5,792,737
18 Sep 25	89.34000 -0.56	90.02	88.98	89.50	540,046
17 Sep 25	89.90000 +0.68	89.90	88.64	89.70	470,102
16 Sep 25	89.22000 -0.80	89.70	88.44	89.60	664,244
15 Sep 25	90.02000 -0.40	92.04	90.02	91.00	370,400
12 Sep 25	90.42000 -0.70	91.36	89.88	91.12	400,585
11 Sep 25	91.12000 -0.88	93.04	90.96	92.70	282,236
10 Sep 25	92.00000 -2.36	93.34	91.48	92.32	867,621
09 Sep 25	94.36000 -0.72	95.62	93.54	95.22	310,705
08 Sep 25	95.08000 -1.04	96.38	94.68	96.18	389,439
05 Sep 25	96.12000 -0.42	97.20	95.24	96.70	346,648
04 Sep 25	96.54000 -2.72	99.46	96.54	99.20	393,138
03 Sep 25	99.26000 +0.56	100.55	98.50	98.88	393,187
02 Sep 25	98.70000 +0.52	99.90	97.76	97.98	348,087
01 Sep 25	98.18000 +0.98	99.00	96.96	97.38	355,688
29 Aug 25	97.20000 -3.20	100.25	96.04	99.40	736,526
28 Aug 25	100.40000 +1.36	107.45	99.32	100.60	1,140,424
27 Aug 25	99.04000 +0.86	99.70	98.18	98.18	418,402
26 Aug 25	98.18000 -1.52	99.84	98.12	98.68	611,920
25 Aug 25	99.70000 -2.15	101.95	99.54	101.65	368,510
22 Aug 25	101.85000 +0.70	102.55	100.85	100.90	357,181
21 Aug 25	101.15000 -1.85	103.05	100.15	102.90	444,925
20 Aug 25	103.00000 +2.10	103.40	100.70	100.90	418,009
19 Aug 25	100.90000 +3.28	101.25	97.52	97.52	677,259
18 Aug 25	97.62000 -0.68	98.40	96.78	97.90	352,865
15 Aug 25	98.30000 +1.68	99.00	96.94	97.00	399,513
14 Aug 25	96.62000 -0.14	96.98	96.36	96.52	265,754
13 Aug 25	96.76000 +0.64	96.84	95.36	95.74	304,634
12 Aug 25	96.12000 -0.04	96.74	95.22	96.64	270,536
11 Aug 25	96.16000 +0.40	96.74	95.66	96.46	430,437
08 Aug 25	95.76000 +0.48	96.82	95.36	96.06	381,738
07 Aug 25	95.28000 +2.18	95.30	92.70	93.78	339,482
06 Aug 25	93.10000 +2.20	93.74	91.14	91.18	526,431
05 Aug 25	90.90000 +1.00	91.78	89.26	91.00	527,515
04 Aug 25	89.90000 +0.34	90.06	89.12	89.80	446,339
01 Aug 25	89.56000 -0.80	91.02	89.04	90.30	544,345
31 Jul 25	90.36000 -3.86	93.90	90.36	93.48	915,079
30 Jul 25	94.22000 -0.26	95.62	94.22	95.20	416,502
29 Jul 25	94.48000 -2.08	97.32	94.22	97.00	470,908
28 Jul 25	96.56000 -3.49	101.90	96.14	101.10	544,709
25 Jul 25	100.05000 +2.69	100.85	96.80	97.10	742,552
24 Jul 25	97.36000 +1.94	99.16	95.64	96.10	813,880
23 Jul 25	95.42000 -0.34	95.76	94.24	94.38	618,654
22 Jul 25	95.76000 +2.30	95.76	93.12	93.18	500,930
21 Jul 25	93.46000 -0.76	94.34	93.12	94.18	317,794
18 Jul 25	94.22000 +1.22	94.84	93.40	93.70	465,179
17 Jul 25	93.00000 +0.64	93.50	92.02	93.00	403,764
16 Jul 25	92.36000 -0.88	94.28	92.04	93.10	509,662
15 Jul 25	93.24000 -0.38	94.80	92.74	93.92	518,807
14 Jul 25	93.62000 -1.12	94.06	92.52	94.00	645,365
11 Jul 25	94.74000 -1.34	96.20	94.74	95.88	693,587
10 Jul 25	96.08000 +3.40	96.50	93.24	93.26	1,174,624
09 Jul 25	92.68000 +0.46	93.82	91.82	93.00	759,130
08 Jul 25	92.22000 +2.86	92.60	90.10	90.10	653,139
07 Jul 25	89.36000 -0.40	90.52	88.88	89.90	392,759
04 Jul 25	89.76000 -0.34	91.02	85.90	89.86	690,112
03 Jul 25	90.10000 -0.80	91.36	89.86	90.98	382,478
02 Jul 25	90.90000 +2.06	91.40	87.96	89.46	717,072
01 Jul 25	88.84000 +4.24	88.84	84.22	84.40	768,171
30 Jun 25	84.60000 -1.42	86.70	84.14	86.50	750,575
27 Jun 25	86.02000 +0.30	88.30	85.84	86.36	661,927
26 Jun 25	85.72000 +0.40	86.10	85.24	85.78	418,655
25 Jun 25	85.32000 -1.70	87.08	85.32	86.68	434,990
24 Jun 25	87.02000 +0.18	89.70	86.80	89.02	372,819
23 Jun 25	86.84000 -0.62	87.50	86.02	86.36	400,646
20 Jun 25	87.46000 -0.34	88.80	87.46	88.68	1,483,905
19 Jun 25	87.80000 -0.62	88.38	87.12	87.24	351,495
18 Jun 25	88.42000 -0.08	88.94	87.90	88.58	476,012
17 Jun 25	88.50000 -0.22	88.86	87.84	88.16	545,251
16 Jun 25	88.72000 -0.98	89.94	88.56	89.22	492,595
13 Jun 25	89.70000 -0.72	90.06	88.40	89.00	543,407
12 Jun 25	90.42000 +0.44	91.40	89.04	89.38	444,398
11 Jun 25	89.98000 -1.14	91.32	89.92	91.08	438,049
10 Jun 25	91.12000 +0.34	92.36	90.02	90.90	543,541
09 Jun 25	90.78000 +2.78	91.22	88.18	88.18	578,582
06 Jun 25	88.00000 -0.18	88.72	87.84	88.08	477,591
05 Jun 25	88.18000 -4.70	92.98	88.18	92.98	598,329
04 Jun 25	92.88000 +3.02	92.92	89.56	89.76	589,722
03 Jun 25	89.86000 +0.10	90.38	88.98	90.00	469,429
02 Jun 25	89.76000 -1.26	90.62	89.52	90.34	465,491
30 May 25	91.02000 -0.30	92.54	90.98	91.60	1,058,234
29 May 25	91.32000 -0.32	93.62	91.32	92.40	369,070
28 May 25	91.64000 -1.12	93.10	91.22	93.08	366,092
27 May 25	92.76000 -0.44	93.92	92.24	93.60	291,920
26 May 25	93.20000 +2.04	93.20	92.22	92.80	354,959
23 May 25	91.16000 -2.92	94.14	89.74	94.08	500,154
22 May 25	94.08000 -1.14	95.74	93.56	95.14	531,401
21 May 25	95.22000 +0.22	95.38	93.92	94.50	303,460
20 May 25	95.00000 +0.82	95.26	93.68	94.10	456,002
19 May 25	94.18000 -0.64	96.30	93.52	95.50	386,334
16 May 25	94.82000 -0.14	95.94	94.04	95.54	533,104
15 May 25	94.96000 -1.62	96.92	93.42	96.58	581,431
14 May 25	96.58000 -0.38	97.28	96.04	97.06	329,605
13 May 25	96.96000 -1.64	98.88	96.96	98.46	328,772
12 May 25	98.60000 +1.92	99.56	97.18	97.26	405,126
09 May 25	96.68000 -0.24	97.76	96.30	97.20	350,314
08 May 25	96.92000 +0.00	98.08	96.50	97.82	393,436
07 May 25	96.92000 -0.54	98.42	96.56	97.76	352,626
06 May 25	97.46000 +1.02	98.90	96.26	96.84	471,523
05 May 25	96.44000 -0.14	97.00	96.20	96.58	215,078
02 May 25	96.58000 +1.36	96.58	95.30	96.32	698,603
30 Apr 25	95.22000 +0.66	96.90	94.00	95.02	687,204
29 Apr 25	94.56000 -0.58	96.18	94.54	95.62	393,356
28 Apr 25	95.14000 -0.64	96.80	94.44	96.32	461,218
25 Apr 25	95.78000 -0.96	97.22	95.28	96.50	594,347
24 Apr 25	96.74000 +0.20	97.14	95.78	96.20	511,566
23 Apr 25	96.54000 +1.84	97.96	95.62	95.74	600,266
22 Apr 25	94.70000 +2.46	95.00	91.90	94.50	492,248
17 Apr 25	92.24000 -0.62	93.24	91.40	91.40	439,051
16 Apr 25	92.86000 +1.54	92.86	90.76	91.18	568,991
15 Apr 25	91.32000 -2.18	93.14	89.68	92.72	589,108
14 Apr 25	93.50000 +2.82	93.88	91.74	92.24	511,058
11 Apr 25	90.68000 -0.64	93.22	89.42	92.38	526,678
10 Apr 25	91.32000 +2.74	94.50	91.32	92.12	710,528
09 Apr 25	88.58000 -0.82	90.38	87.22	87.62	899,701
08 Apr 25	89.40000 +2.42	90.62	87.08	87.50	798,194
07 Apr 25	86.98000 -1.58	89.88	83.04	85.22	1,655,042
04 Apr 25	88.56000 -1.48	92.20	87.86	90.82	923,514
03 Apr 25	90.04000 -3.54	95.10	89.46	93.38	736,852
02 Apr 25	93.58000 +1.44	93.58	91.62	91.70	575,913
01 Apr 25	92.14000 +0.88	92.56	90.54	92.56	624,913
31 Mar 25	91.26000 -2.86	92.88	91.18	92.64	598,793
28 Mar 25	94.12000 +2.62	95.18	90.66	90.74	1,071,276
27 Mar 25	91.50000 -0.54	92.50	91.14	91.26	621,005
26 Mar 25	92.04000 -1.16	93.26	91.48	92.98	742,733
25 Mar 25	93.20000 -0.98	95.50	93.08	94.34	833,128
24 Mar 25	94.18000 -1.02	97.10	93.76	96.24	486,245
21 Mar 25	95.20000 -1.64	96.48	95.10	96.02	1,295,223
20 Mar 25	96.84000 -0.20	97.74	96.24	97.16	585,678
19 Mar 25	97.04000 -0.98	97.96	96.56	97.52	396,869
18 Mar 25	98.02000 +1.54	98.40	96.66	96.66	509,877
17 Mar 25	96.48000 +0.40	97.32	95.56	96.06	539,094
14 Mar 25	96.08000 -0.14	97.38	95.52	96.74	520,835
13 Mar 25	96.22000 -3.98	99.90	95.90	99.68	993,964
12 Mar 25	100.20000 -0.80	102.90	100.00	101.45	617,821
11 Mar 25	101.00000 -3.00	106.15	100.65	104.40	742,863
10 Mar 25	104.00000 +1.70	105.00	102.40	102.90	674,908
07 Mar 25	102.30000 -1.80	104.55	100.70	104.55	667,792
06 Mar 25	104.10000 +0.35	105.10	102.65	103.85	647,721
05 Mar 25	103.75000 +0.90	105.25	102.55	102.70	700,144
04 Mar 25	102.85000 -0.80	104.15	101.85	104.00	620,926
03 Mar 25	103.65000 +0.40	104.35	102.05	103.20	600,180
28 Feb 25	103.25000 +2.45	103.25	99.92	100.05	1,369,949
27 Feb 25	100.80000 -0.35	100.80	98.80	99.62	784,371
26 Feb 25	101.15000 +2.15	101.15	98.74	98.80	844,005
25 Feb 25	99.00000 -0.20	99.36	98.22	98.54	417,095
24 Feb 25	99.20000 +0.00	100.45	98.08	100.25	424,533
21 Feb 25	99.20000 +2.20	99.26	97.52	97.94	663,738
20 Feb 25	97.00000 -0.34	98.08	96.02	97.14	680,859
19 Feb 25	97.34000 -0.66	98.32	97.02	98.08	686,781
18 Feb 25	98.00000 -1.72	99.66	96.60	99.60	1,021,221
17 Feb 25	99.72000 +0.94	99.72	97.34	98.18	967,514
14 Feb 25	98.78000 -0.20	99.64	98.38	98.84	1,016,767
13 Feb 25	98.98000 +1.12	100.85	98.10	100.00	1,055,063
12 Feb 25	97.86000 +0.08	99.60	97.74	98.86	889,224
11 Feb 25	97.78000 -1.64	99.30	97.78	98.88	812,388
10 Feb 25	99.42000 -1.23	101.10	99.08	100.95	797,590
07 Feb 25	100.65000 -4.95	105.10	100.25	105.05	1,046,420
06 Feb 25	105.60000 +3.30	106.60	103.60	105.00	1,139,797
05 Feb 25	102.30000 -3.85	106.40	101.90	105.70	704,717
04 Feb 25	106.15000 -1.80	107.10	104.80	106.00	1,077,786
03 Feb 25	107.95000 -2.25	109.35	106.70	106.85	822,650
31 Jan 25	110.20000 +0.20	110.70	109.40	110.10	472,977
30 Jan 25	110.00000 +1.15	110.55	108.35	109.35	515,302
29 Jan 25	108.85000 -2.85	111.00	108.70	110.75	451,450
28 Jan 25	111.70000 +0.55	112.90	110.80	111.00	734,837
27 Jan 25	111.15000 +0.65	111.70	109.50	109.75	591,498
24 Jan 25	110.50000 +4.75	110.70	107.30	107.40	644,668
23 Jan 25	105.75000 +0.25	107.25	105.40	105.65	494,793
22 Jan 25	105.50000 -1.15	106.95	105.35	106.15	493,554
21 Jan 25	106.65000 -0.95	107.35	105.90	107.25	401,393
20 Jan 25	107.60000 +0.20	108.20	106.20	107.80	532,518
17 Jan 25	107.40000 +3.00	107.60	104.95	105.00	670,046
16 Jan 25	104.40000 +1.60	105.25	103.35	103.85	633,712
15 Jan 25	102.80000 -1.15	104.90	102.80	104.35	675,493
14 Jan 25	103.95000 -0.80	107.15	103.95	105.60	470,887
13 Jan 25	104.75000 +0.00	105.35	103.95	104.00	532,130
10 Jan 25	104.75000 -4.35	108.75	104.75	108.35	703,231
09 Jan 25	109.10000 +1.10	109.60	107.00	107.60	410,682
08 Jan 25	108.00000 -0.75	109.35	107.25	108.10	564,615
07 Jan 25	108.75000 +0.35	110.70	108.20	108.70	594,529
06 Jan 25	108.40000 +3.15	108.75	104.60	105.05	656,579
03 Jan 25	105.25000 -3.35	108.65	104.90	108.55	832,730
02 Jan 25	108.60000 -0.40	109.65	107.15	109.55	295,009
31 Dec 24	109.00000 +0.85	109.20	107.55	107.60	162,708
30 Dec 24	108.15000 -1.35	109.90	107.75	108.80	383,718
27 Dec 24	109.50000 +1.90	109.50	107.60	107.60	363,584
24 Dec 24	107.60000 +0.10	108.55	107.60	108.25	102,964
23 Dec 24	107.50000 -0.55	108.00	106.45	108.00	404,696
20 Dec 24	108.05000 -0.60	108.75	107.15	107.70	1,678,755
19 Dec 24	108.65000 +0.65	108.65	105.45	106.00	571,293
18 Dec 24	108.00000 -3.35	111.65	107.20	111.65	677,247
17 Dec 24	111.35000 -0.75	112.15	110.45	110.85	832,242
16 Dec 24	112.10000 -1.85	113.15	111.45	112.90	649,692
13 Dec 24	113.95000 +0.05	115.00	113.00	113.40	662,149
12 Dec 24	113.90000 +1.95	113.90	112.35	112.75	756,921
11 Dec 24	111.95000 -0.40	113.05	111.20	112.10	802,289
10 Dec 24	112.35000 +0.55	112.70	110.85	111.40	824,696
09 Dec 24	111.80000 +2.95	112.55	110.00	110.00	802,300
06 Dec 24	108.85000 +1.50	108.85	107.55	107.75	543,290
05 Dec 24	107.35000 +3.05	107.60	103.95	104.00	699,125
04 Dec 24	104.30000 -0.95	106.35	104.30	105.80	776,937
03 Dec 24	105.25000 -0.60	106.55	105.20	106.50	622,413
02 Dec 24	105.85000 -0.05	106.75	104.40	104.55	567,789
29 Nov 24	105.90000 -0.45	106.30	103.80	105.90	630,661
28 Nov 24	106.35000 +0.40	107.20	105.35	106.00	463,748
27 Nov 24	105.95000 +0.20	106.15	104.35	105.35	348,281
26 Nov 24	105.75000 -1.50	107.10	104.60	105.80	524,929
25 Nov 24	107.25000 +0.60	107.60	105.70	106.00	1,335,272
22 Nov 24	106.65000 +0.00	107.75	105.50	106.90	576,448
21 Nov 24	106.65000 -1.10	107.60	106.10	107.40	449,688
20 Nov 24	107.75000 -1.20	109.60	107.65	109.40	546,022
19 Nov 24	108.95000 -0.55	109.55	107.70	108.65	342,876
18 Nov 24	109.50000 +0.45	109.80	108.60	109.00	339,118
15 Nov 24	109.05000 -1.60	111.20	108.95	109.90	374,099
14 Nov 24	110.65000 +1.15	111.45	109.45	110.10	477,820
13 Nov 24	109.50000 -0.95	111.10	108.55	110.10	495,113
12 Nov 24	110.45000 -2.50	112.45	110.45	111.35	659,210
11 Nov 24	112.95000 +0.30	114.00	112.80	113.25	334,544
08 Nov 24	112.65000 -0.25	114.75	112.30	113.30	565,255
07 Nov 24	112.90000 +2.95	113.00	111.20	111.40	449,604
06 Nov 24	109.95000 -3.75	115.25	109.30	113.25	618,218
05 Nov 24	113.70000 -1.30	115.20	113.25	115.10	418,129
04 Nov 24	115.00000 -0.30	116.30	114.65	114.90	448,789
01 Nov 24	115.30000 +1.05	115.75	114.10	114.10	489,350
31 Oct 24	114.25000 -3.40	117.15	113.95	117.00	857,967
30 Oct 24	117.65000 -5.35	121.20	117.55	120.60	965,139
29 Oct 24	123.00000 -1.20	125.25	122.75	124.20	382,795
28 Oct 24	124.20000 +0.85	124.80	123.20	124.15	321,793
25 Oct 24	123.35000 -1.40	124.50	122.65	124.15	356,231
24 Oct 24	124.75000 -0.25	126.55	124.25	125.20	377,450
23 Oct 24	125.00000 -1.90	128.05	124.85	126.35	349,373
22 Oct 24	126.90000 +0.90	127.40	125.40	125.65	317,158
21 Oct 24	126.00000 -1.65	128.80	126.00	126.30	331,867
18 Oct 24	127.65000 +1.90	128.90	125.70	125.70	565,347
17 Oct 24	125.75000 +2.25	126.90	122.00	122.00	737,699
16 Oct 24	123.50000 -1.00	124.20	121.70	123.45	518,143
15 Oct 24	124.50000 -0.90	126.40	124.10	126.30	501,116
14 Oct 24	125.40000 -0.80	126.55	124.85	126.30	384,556
11 Oct 24	126.20000 +0.25	126.80	125.20	125.65	485,921
10 Oct 24	125.95000 -0.40	126.35	124.55	125.95	480,210
09 Oct 24	126.35000 +0.40	126.90	125.60	126.00	360,795
08 Oct 24	125.95000 -5.50	128.00	125.45	127.90	748,976
07 Oct 24	131.45000 +0.40	132.90	130.90	131.25	395,405
04 Oct 24	131.05000 -1.85	133.90	130.55	132.60	401,154
03 Oct 24	132.89999 -2.35	135.10	132.70	135.10	395,332
02 Oct 24	135.25000 +1.05	135.45	133.70	134.55	394,079
01 Oct 24	134.20000 -1.40	137.05	134.20	135.45	450,156
30 Sep 24	135.60001 -4.10	140.75	135.60	138.85	817,689
27 Sep 24	139.70000 +2.80	139.70	137.55	137.55	636,798
26 Sep 24	136.89999 +7.40	137.20	132.90	133.50	763,887
25 Sep 24	129.50000 -0.45	131.10	128.45	128.70	435,601
24 Sep 24	129.95000 +1.80	132.85	129.80	132.20	441,791
23 Sep 24	128.14999 +0.05	128.35	125.80	127.80	371,900
20 Sep 24	128.10001 -0.70	128.55	127.45	128.45	1,348,199
19 Sep 24	128.80000 +4.25	129.50	126.35	127.00	529,255
18 Sep 24	124.55000 -2.05	126.10	124.35	125.75	312,798
17 Sep 24	126.60000 +0.30	128.20	126.30	126.65	325,818
16 Sep 24	126.30000 +0.55	127.05	125.05	125.30	274,430
13 Sep 24	125.75000 -3.55	130.00	125.25	129.25	517,627
12 Sep 24	129.30000 +2.75	130.10	127.85	127.90	651,081
11 Sep 24	126.55000 +1.75	126.70	124.50	124.80	576,450
10 Sep 24	124.80000 +0.50	125.85	123.25	124.30	565,480
09 Sep 24	124.30000 +1.15	124.80	122.10	122.30	426,477
06 Sep 24	123.15000 -1.05	124.70	123.00	124.00	325,694
05 Sep 24	124.20000 -1.05	125.40	123.95	125.00	304,555
04 Sep 24	125.25000 -2.55	128.45	125.05	127.75	478,699
03 Sep 24	127.80000 -2.05	130.35	127.70	129.75	468,028
02 Sep 24	129.85001 +1.05	130.10	128.25	128.30	284,417
30 Aug 24	128.80000 -2.35	131.75	127.90	130.85	1,087,962
29 Aug 24	131.14999 +2.55	141.10	128.15	128.60	1,144,371
28 Aug 24	128.60001 +1.20	128.80	127.30	127.40	479,601
27 Aug 24	127.40000 +0.40	128.95	126.70	126.85	311,704
26 Aug 24	127.00000 +0.60	127.80	126.10	126.55	187,464
23 Aug 24	126.40000 +0.95	126.95	125.25	125.50	284,963
22 Aug 24	125.45000 +0.65	125.90	124.60	124.80	377,993
21 Aug 24	124.80000 +3.60	125.30	121.30	121.45	543,755
20 Aug 24	121.20000 -2.70	124.25	121.05	124.15	536,036
19 Aug 24	123.90000 +1.00	124.90	123.20	123.50	502,388
16 Aug 24	122.90000 -1.05	124.50	122.40	124.10	375,953
15 Aug 24	123.95000 +1.70	124.35	122.05	122.85	219,829
14 Aug 24	122.25000 +0.75	122.45	121.70	122.00	244,463
13 Aug 24	121.50000 -0.30	121.90	120.45	121.50	191,157
12 Aug 24	121.80000 -0.40	123.30	121.55	122.60	214,162
09 Aug 24	122.20000 +0.55	123.50	121.10	121.35	276,165
08 Aug 24	121.65000 -0.55	122.20	120.55	122.15	268,571
07 Aug 24	122.20000 +1.15	122.45	120.45	120.90	353,798
06 Aug 24	121.05000 -1.50	122.90	119.95	122.10	416,413
05 Aug 24	122.55000 -0.60	124.15	120.65	122.70	569,303
02 Aug 24	123.15000 +0.45	124.45	121.90	121.90	393,477
01 Aug 24	122.70000 -1.30	124.30	122.15	123.50	456,175
31 Jul 24	124.00000 +1.45	126.35	123.15	123.20	432,559
30 Jul 24	122.55000 -2.50	123.85	120.20	123.45	754,741
29 Jul 24	125.05000 -2.70	127.15	124.30	127.05	391,478
26 Jul 24	127.75000 +1.75	127.75	125.50	125.60	292,186
25 Jul 24	126.00000 +1.00	126.95	123.80	125.00	338,388
24 Jul 24	125.00000 -1.95	126.10	123.50	124.95	358,365
23 Jul 24	126.95000 -0.40	127.80	126.00	126.95	318,912
22 Jul 24	127.35000 +2.50	128.00	125.80	125.80	325,848
19 Jul 24	124.85000 -2.60	126.45	124.10	126.00	662,569
18 Jul 24	127.45000 +0.45	128.70	126.95	128.40	317,548
17 Jul 24	127.00000 +1.80	127.05	123.70	123.90	523,157
16 Jul 24	125.20000 -1.80	127.30	125.15	126.40	467,694
15 Jul 24	127.00000 -3.20	129.85	127.00	129.45	420,953
12 Jul 24	130.20000 -0.25	131.50	129.60	131.40	369,083
11 Jul 24	130.45000 +2.50	131.10	128.20	128.50	465,282
10 Jul 24	127.95000 +1.05	128.50	126.25	126.90	309,867
09 Jul 24	126.90000 -1.40	128.85	126.50	127.60	520,792
08 Jul 24	128.30000 -1.85	131.25	128.25	129.35	350,910
05 Jul 24	130.14999 -0.50	132.30	130.15	130.90	384,050
04 Jul 24	130.64999 -0.40	132.05	130.20	131.00	278,540
03 Jul 24	131.05000 +3.45	131.05	128.30	128.40	662,447
02 Jul 24	127.60000 +0.65	127.60	125.30	125.85	599,203
01 Jul 24	126.95000 +0.25	130.65	126.95	130.00	402,131
28 Jun 24	126.70000 -1.80	128.80	126.10	128.80	551,688
27 Jun 24	128.50000 -2.85	131.65	128.35	131.10	384,574
26 Jun 24	131.35001 -2.45	134.10	130.90	133.75	413,552
25 Jun 24	133.80000 +0.60	134.35	132.45	133.00	493,650
24 Jun 24	133.20000 +2.45	134.15	130.85	130.85	387,149
21 Jun 24	130.75000 -0.95	132.20	130.65	131.40	960,147
20 Jun 24	131.70000 +2.35	131.95	129.25	129.80	580,152
19 Jun 24	129.35001 -1.70	130.95	128.95	130.50	441,731
18 Jun 24	131.05000 -0.25	132.55	130.40	132.10	461,624
17 Jun 24	131.30000 -0.60	132.35	128.50	132.20	418,538
14 Jun 24	131.89999 -0.70	133.30	131.35	132.30	564,150
13 Jun 24	132.60001 -1.25	133.35	131.30	133.20	528,378
12 Jun 24	133.85001 -0.40	134.60	132.30	133.95	756,714
11 Jun 24	134.25000 -1.00	135.75	131.90	135.40	643,927
10 Jun 24	135.25000 -2.20	136.60	134.40	135.95	487,909
07 Jun 24	137.45000 -2.00	139.75	136.55	139.45	455,790
06 Jun 24	139.45000 +0.60	140.55	137.65	139.50	516,932
05 Jun 24	138.85001 +0.20	140.70	138.25	139.55	441,059
04 Jun 24	138.64999 +0.35	139.45	138.10	138.10	338,466
03 Jun 24	138.30000 +1.35	139.25	136.75	138.45	419,742
31 May 24	136.95000 -0.05	137.55	135.35	137.00	1,059,484
30 May 24	137.00000 +1.15	137.55	134.85	135.10	341,594
29 May 24	135.85001 -3.45	138.25	135.80	137.60	527,678
28 May 24	139.30000 -2.00	142.10	139.30	141.55	430,369
27 May 24	141.30000 +0.30	141.85	140.70	141.00	196,083
24 May 24	141.00000 -1.20	142.05	140.90	141.35	370,939
23 May 24	142.20000 -2.00	144.75	142.00	144.45	322,713
22 May 24	144.20000 -0.65	145.45	142.95	145.00	380,322
21 May 24	144.85001 -2.90	146.65	144.85	146.45	372,805
20 May 24	147.75000 -1.00	149.45	147.50	148.45	235,592
17 May 24	148.75000 -1.45	150.60	147.05	150.20	562,857
16 May 24	150.20000 +0.90	150.45	148.90	149.45	497,628
15 May 24	149.30000 +0.15	150.20	148.25	149.10	409,655
14 May 24	149.14999 +1.40	149.55	147.40	147.95	428,940
13 May 24	147.75000 -1.60	149.75	147.00	149.35	399,547
10 May 24	149.35001 +0.35	150.15	148.70	148.85	480,832
09 May 24	149.00000 +0.50	149.05	148.00	148.60	312,045
08 May 24	148.50000 +2.85	148.65	146.00	146.20	434,989
07 May 24	145.64999 +4.35	146.35	144.15	144.45	456,465
06 May 24	141.30000 +0.05	143.10	141.10	141.90	206,746
03 May 24	141.25000 +0.55	144.65	140.85	141.15	596,879
02 May 24	140.70000 -1.30	143.85	140.55	142.85	519,706
30 Apr 24	142.00000 -0.15	143.65	141.65	142.80	422,881
29 Apr 24	142.14999 -0.35	143.30	142.15	142.85	403,788
26 Apr 24	142.50000 +1.00	145.70	141.10	144.00	597,060
25 Apr 24	141.50000 -3.55	145.30	139.90	145.05	654,772
24 Apr 24	145.05000 -0.05	145.45	143.95	144.30	311,425
23 Apr 24	145.10001 +0.05	147.10	144.55	145.65	341,887
22 Apr 24	145.05000 +0.05	148.05	144.50	147.40	396,939
19 Apr 24	145.00000 +1.35	145.00	141.95	142.85	372,441
18 Apr 24	143.64999 +1.85	144.05	141.90	141.95	334,815
17 Apr 24	141.80000 +1.55	143.05	139.05	139.25	304,041
16 Apr 24	140.25000 -0.60	141.30	138.70	139.70	401,748
15 Apr 24	140.85001 -0.40	142.40	140.45	141.55	284,474
12 Apr 24	141.25000 -1.15	143.95	140.85	143.45	303,366
11 Apr 24	142.39999 -1.05	144.35	142.25	143.25	299,310
10 Apr 24	143.45000 -1.30	146.05	142.20	145.45	268,878
09 Apr 24	144.75000 +1.50	146.15	142.60	142.85	316,264
08 Apr 24	143.25000 +2.10	143.75	140.60	140.95	295,377
05 Apr 24	141.14999 -3.45	143.15	140.35	141.00	396,512
04 Apr 24	144.60001 -2.05	146.05	144.45	145.40	268,851
03 Apr 24	146.64999 -1.25	148.55	145.80	147.70	427,572
02 Apr 24	147.89999 -2.05	150.90	147.55	149.90	298,696
28 Mar 24	149.95000 +0.60	152.20	149.65	150.30	428,614
27 Mar 24	149.35001 +0.15	149.80	147.65	149.50	289,731
26 Mar 24	149.20000 +2.75	149.20	145.35	146.65	287,163
25 Mar 24	146.45000 -1.70	148.20	144.65	148.15	330,936
22 Mar 24	148.14999 +0.75	148.65	147.20	147.30	332,288
21 Mar 24	147.39999 +1.25	150.35	146.80	150.05	425,529
20 Mar 24	146.14999 -1.50	146.90	144.10	145.80	359,866
19 Mar 24	147.64999 -1.25	149.50	147.10	148.95	293,416
18 Mar 24	148.89999 -2.50	151.60	148.25	151.40	305,142
15 Mar 24	151.39999 -1.05	153.55	151.40	152.15	829,041
14 Mar 24	152.45000 +1.00	155.40	151.70	151.90	411,826
13 Mar 24	151.45000 +0.45	152.10	150.05	150.60	300,117
12 Mar 24	151.00000 -0.10	152.00	150.35	151.70	409,263
11 Mar 24	151.10001 +1.10	151.10	149.40	150.00	237,809
08 Mar 24	150.00000 -0.60	150.65	149.40	150.50	272,062
07 Mar 24	150.60001 -0.45	150.90	147.90	150.45	474,769
06 Mar 24	151.05000 -2.40	153.15	150.80	153.00	337,678
05 Mar 24	153.45000 -1.25	155.40	153.45	155.05	302,296
04 Mar 24	154.70000 -1.35	155.85	153.35	155.85	302,155
01 Mar 24	156.05000 +1.50	156.05	154.40	154.55	333,163
29 Feb 24	154.55000 -2.20	157.95	154.55	157.40	608,791
28 Feb 24	156.75000 -3.00	160.90	156.75	160.60	286,690
27 Feb 24	159.75000 +2.60	160.95	156.70	156.90	391,709
26 Feb 24	157.14999 -0.80	158.20	156.10	157.95	376,615
23 Feb 24	157.95000 -1.90	160.30	157.65	160.20	346,270
22 Feb 24	159.85001 +1.60	161.05	158.00	158.00	488,937
21 Feb 24	158.25000 +2.40	160.65	156.95	157.15	363,104
20 Feb 24	155.85001 -1.60	157.60	155.50	156.35	342,212
19 Feb 24	157.45000 +0.30	158.00	154.75	154.80	372,149
16 Feb 24	157.14999 -0.35	159.80	155.60	157.75	532,318
15 Feb 24	157.50000 +2.75	164.55	157.25	162.50	861,216
14 Feb 24	154.75000 -0.55	155.80	153.05	153.65	318,090
13 Feb 24	155.30000 +0.25	156.55	154.75	156.00	318,943
12 Feb 24	155.05000 +0.20	156.55	154.15	155.50	238,742
09 Feb 24	154.85001 -1.85	157.50	154.20	156.65	367,916
08 Feb 24	156.70000 +0.70	158.40	156.20	156.20	199,214
07 Feb 24	156.00000 -1.15	158.90	155.80	157.25	464,189
06 Feb 24	157.14999 +1.75	157.55	154.40	155.25	285,101
05 Feb 24	155.39999 +2.25	155.85	152.90	153.00	259,494
02 Feb 24	153.14999 +0.05	155.35	153.10	153.15	306,445
01 Feb 24	153.10001 +0.60	153.95	152.15	153.35	351,673
31 Jan 24	152.50000 -0.90	153.55	151.90	153.50	470,151
30 Jan 24	153.39999 -1.00	153.90	150.75	151.60	475,986
29 Jan 24	154.39999 -2.15	155.10	154.00	154.25	361,040
26 Jan 24	156.55000 +11.40	157.30	153.00	153.65	955,739
25 Jan 24	145.14999 +1.10	145.75	143.15	143.15	340,041
24 Jan 24	144.05000 +1.60	145.00	143.20	143.25	360,382
23 Jan 24	142.45000 +1.65	143.85	140.50	141.75	391,245
22 Jan 24	140.80000 -1.35	144.85	140.80	143.00	347,564
19 Jan 24	142.14999 -1.40	144.35	141.45	143.80	487,406
18 Jan 24	143.55000 -2.05	146.80	143.05	145.85	510,064
17 Jan 24	145.60001 -1.80	146.65	144.20	145.50	534,774
16 Jan 24	147.39999 +0.60	147.55	145.15	145.80	395,329
15 Jan 24	146.80000 -1.00	148.00	145.60	147.80	272,135
12 Jan 24	147.80000 -2.90	151.85	147.80	151.20	437,558
11 Jan 24	150.70000 +1.90	152.50	148.80	149.10	382,682
10 Jan 24	148.80000 +0.25	150.10	148.35	148.65	374,431
09 Jan 24	148.55000 -0.70	149.40	147.15	149.20	416,203
08 Jan 24	149.25000 +2.25	150.05	146.45	146.50	409,498
05 Jan 24	147.00000 -5.45	148.75	143.35	148.75	794,340
04 Jan 24	152.45000 +0.50	154.90	150.40	151.00	432,972
03 Jan 24	151.95000 -3.60	156.20	151.15	155.45	367,444
02 Jan 24	155.55000 -4.20	160.55	151.70	160.50	535,238
29 Dec 23	159.75000 -0.55	160.75	159.20	160.70	196,777
28 Dec 23	160.30000 -1.00	161.75	160.15	161.40	181,716
27 Dec 23	161.30000 +0.50	162.15	160.45	160.95	230,635
22 Dec 23	160.80000 +0.00	162.05	159.70	159.75	192,706
21 Dec 23	160.80000 -0.85	161.50	159.45	161.00	255,166
20 Dec 23	161.64999 -0.45	163.70	161.25	162.45	332,575
19 Dec 23	162.10001 +0.05	163.35	161.70	162.70	307,769
18 Dec 23	162.05000 -1.00	163.05	161.10	161.55	298,774
15 Dec 23	163.05000 +0.40	164.75	161.85	162.65	1,101,288
14 Dec 23	162.64999 +6.95	163.35	158.65	158.80	660,048
13 Dec 23	155.70000 -0.25	156.65	154.80	155.70	341,051
12 Dec 23	155.95000 -1.10	157.45	155.70	157.00	287,407
11 Dec 23	157.05000 -2.20	158.50	156.35	157.90	468,290
08 Dec 23	159.25000 +1.70	160.05	157.25	157.50	347,038
07 Dec 23	157.55000 -0.75	159.45	157.30	158.70	371,093
06 Dec 23	158.30000 -0.90	159.35	157.05	159.10	651,682
05 Dec 23	159.20000 +0.70	159.40	157.90	158.85	363,100
04 Dec 23	158.50000 +0.35	158.75	156.50	158.35	336,831
01 Dec 23	158.14999 -0.40	159.35	156.20	158.90	418,589
30 Nov 23	158.55000 +2.80	159.00	154.65	155.20	1,256,468
29 Nov 23	155.75000 -2.30	159.35	154.90	158.30	626,414
28 Nov 23	158.05000 -4.30	160.55	156.55	160.55	654,017
27 Nov 23	162.35001 -1.60	164.60	162.35	163.90	343,401
24 Nov 23	163.95000 -3.35	165.20	163.05	164.05	480,528
23 Nov 23	167.30000 -1.00	168.85	166.45	168.45	265,046
22 Nov 23	168.30000 +2.35	168.65	166.10	166.50	278,889
21 Nov 23	165.95000 +0.30	166.30	165.25	166.00	287,823
20 Nov 23	165.64999 -1.70	168.15	165.65	167.50	287,136
17 Nov 23	167.35001 +0.80	168.85	166.90	167.30	431,862
16 Nov 23	166.55000 -1.80	168.25	166.25	168.10	301,678
15 Nov 23	168.35001 -1.20	172.35	168.10	170.25	355,872
14 Nov 23	169.55000 +5.15	169.70	164.60	165.10	377,585
13 Nov 23	164.39999 +0.10	165.20	163.65	164.25	341,447
10 Nov 23	164.30000 -10.05	170.15	163.80	170.00	706,762
09 Nov 23	174.35001 +2.15	175.30	171.85	171.85	381,640
08 Nov 23	172.20000 +1.10	173.15	169.90	170.40	301,744
07 Nov 23	171.10001 -1.25	172.80	171.10	171.30	285,022
06 Nov 23	172.35001 -1.10	173.35	171.55	173.15	252,816
03 Nov 23	173.45000 +1.40	174.90	172.00	172.45	420,355
02 Nov 23	172.05000 +3.95	173.55	169.15	169.15	432,614
01 Nov 23	168.10001 +0.60	168.70	166.45	168.10	238,811
31 Oct 23	167.50000 +1.30	168.80	165.60	166.30	368,289
30 Oct 23	166.20000 +1.20	167.90	165.35	165.70	316,084
27 Oct 23	165.00000 -3.25	166.50	163.35	164.90	487,575
26 Oct 23	168.25000 -1.45	170.40	167.75	168.75	362,957
25 Oct 23	169.70000 -0.30	170.55	168.00	169.00	384,143
24 Oct 23	170.00000 +2.80	170.60	167.10	168.25	741,318
23 Oct 23	167.20000 +1.25	167.40	165.35	166.20	689,001
20 Oct 23	165.95000 -0.20	167.85	164.05	164.05	855,021
19 Oct 23	166.14999 +7.55	168.65	158.00	158.00	897,815
18 Oct 23	158.60001 -1.55	160.80	158.40	159.75	350,068
17 Oct 23	160.14999 +0.95	160.70	158.90	158.95	367,663
16 Oct 23	159.20000 +2.10	159.65	157.40	158.40	354,535
13 Oct 23	157.10001 -2.15	159.30	157.10	158.40	333,016
12 Oct 23	159.25000 -1.05	161.55	159.25	161.20	336,671
11 Oct 23	160.30000 +0.30	160.45	156.35	157.15	523,219
10 Oct 23	160.00000 +2.85	160.70	158.60	159.00	350,042
09 Oct 23	157.14999 -1.45	158.35	156.50	158.25	365,097
06 Oct 23	158.60001 -1.35	160.00	158.00	159.30	472,972
05 Oct 23	159.95000 +0.25	161.95	159.10	161.20	601,653
04 Oct 23	159.70000 +0.80	161.05	157.80	158.15	433,406
03 Oct 23	158.89999 +1.90	158.95	156.65	157.15	478,773
02 Oct 23	157.00000 -0.85	159.75	156.75	158.85	500,965
29 Sep 23	157.85001 -0.50	161.00	157.85	158.75	769,165
28 Sep 23	158.35001 -1.10	159.45	157.65	159.35	496,273
27 Sep 23	159.45000 -1.55	162.50	159.20	161.45	574,261
26 Sep 23	161.00000 -1.20	161.30	159.75	160.85	687,237
25 Sep 23	162.20000 -4.10	166.60	161.55	166.30	652,312
22 Sep 23	166.30000 -0.15	167.20	163.95	164.40	607,847
21 Sep 23	166.45000 -2.25	168.25	165.65	167.95	730,462
20 Sep 23	168.70000 +0.25	169.55	168.05	168.95	510,205
19 Sep 23	168.45000 -0.80	169.85	168.05	168.40	473,004
18 Sep 23	169.25000 -2.65	171.65	168.55	171.00	384,416
15 Sep 23	171.89999 +0.50	174.05	171.45	173.20	1,166,190
14 Sep 23	171.39999 -0.45	171.40	167.45	168.95	763,888
13 Sep 23	171.85001 +0.30	173.15	170.50	171.80	610,964
12 Sep 23	171.55000 -1.85	173.85	171.15	173.00	630,395
11 Sep 23	173.39999 -1.10	175.85	173.20	175.45	587,241
08 Sep 23	174.50000 +0.05	176.05	173.20	176.00	634,917
07 Sep 23	174.45000 -2.15	177.00	173.85	176.40	708,199
06 Sep 23	176.60001 -2.50	178.90	176.10	178.90	454,797
05 Sep 23	179.10001 -1.90	180.80	179.10	179.95	311,100
04 Sep 23	181.00000 -0.40	183.40	180.50	181.25	289,673
01 Sep 23	181.39999 +0.20	182.35	179.95	181.00	530,189
31 Aug 23	181.20000 -13.10	189.00	181.20	188.00	1,139,961
30 Aug 23	194.30000 -1.35	196.85	193.35	196.15	363,511
29 Aug 23	195.64999 +1.25	196.55	195.10	195.35	233,276
28 Aug 23	194.39999 +1.20	195.20	193.40	193.85	202,380
25 Aug 23	193.20000 +1.40	194.10	191.55	191.55	171,467
24 Aug 23	191.80000 +0.10	195.10	191.80	193.55	231,769
23 Aug 23	191.70000 +0.50	192.85	191.05	191.75	180,825
22 Aug 23	191.20000 -1.30	193.35	190.80	192.60	338,914
21 Aug 23	192.50000 -0.05	194.60	192.00	192.55	175,351
18 Aug 23	192.55000 +0.15	192.65	191.05	192.00	238,780
17 Aug 23	192.39999 -3.40	195.30	192.05	194.60	294,080
16 Aug 23	195.80000 +0.00	196.80	194.70	195.00	177,581
15 Aug 23	195.80000 -2.45	198.10	194.70	197.55	219,490
14 Aug 23	198.25000 +1.85	198.25	196.60	196.75	223,479
11 Aug 23	196.39999 -4.50	200.00	196.40	200.00	271,549
10 Aug 23	200.89999 +4.10	201.50	197.65	198.45	297,998
09 Aug 23	196.80000 +0.75	198.40	196.25	197.50	219,781
08 Aug 23	196.05000 +0.35	196.80	195.10	195.65	243,060
07 Aug 23	195.70000 -0.10	195.75	194.30	194.90	207,662
04 Aug 23	195.80000 -0.10	196.75	193.65	196.60	289,400
03 Aug 23	195.89999 -1.75	197.05	195.15	196.55	322,438
02 Aug 23	197.64999 -2.10	198.65	196.55	196.95	380,520
01 Aug 23	199.75000 -0.85	202.30	198.85	199.05	351,427
31 Jul 23	200.60001 -2.30	201.50	199.50	201.50	375,372
28 Jul 23	202.89999 +0.10	203.60	201.70	202.00	271,275
27 Jul 23	202.80000 +2.60	204.60	201.00	201.70	388,595
26 Jul 23	200.20000 -1.50	201.20	198.30	201.00	252,047
25 Jul 23	201.70000 +0.50	204.90	200.90	202.10	279,692
24 Jul 23	201.20000 -0.60	201.90	199.80	201.00	221,166
21 Jul 23	201.80000 +2.40	202.00	199.80	200.00	295,057
20 Jul 23	199.39999 +0.00	199.90	197.25	198.30	316,676
19 Jul 23	199.39999 +0.20	201.30	199.05	200.10	236,401
18 Jul 23	199.20000 -0.60	200.10	198.80	199.25	216,348
17 Jul 23	199.80000 -2.80	202.60	199.45	202.60	248,668
14 Jul 23	202.60001 +1.60	202.90	201.30	201.50	193,782
13 Jul 23	201.00000 +1.90	202.20	200.00	200.30	327,987
12 Jul 23	199.10001 +1.25	199.55	196.55	198.35	304,858
11 Jul 23	197.85001 +1.35	198.50	196.35	196.95	224,454
10 Jul 23	196.50000 +0.10	197.90	192.80	193.65	255,148
07 Jul 23	196.39999 -1.30	197.90	195.85	197.85	278,452
06 Jul 23	197.70000 -2.80	200.30	196.95	198.60	426,782
05 Jul 23	200.50000 -3.70	202.10	200.00	200.70	405,157
04 Jul 23	204.20000 +2.90	205.70	201.50	202.00	241,658
03 Jul 23	201.30000 -1.10	203.30	200.60	202.00	241,738
30 Jun 23	202.39999 +2.65	203.00	200.00	200.00	450,923
29 Jun 23	199.75000 +1.85	200.00	197.50	197.80	198,844
28 Jun 23	197.89999 +0.75	199.05	197.40	198.40	279,559
27 Jun 23	197.14999 +0.40	197.40	195.00	197.35	255,212
26 Jun 23	196.75000 +0.00	197.10	195.35	196.15	192,968
23 Jun 23	196.75000 -0.65	197.90	195.55	196.65	222,467
22 Jun 23	197.39999 +0.65	197.90	195.10	195.70	335,510
21 Jun 23	196.75000 -2.35	198.55	196.40	198.25	309,586
20 Jun 23	199.10001 -2.00	201.20	198.85	200.80	434,931
19 Jun 23	201.10001 -2.20	203.30	200.30	203.00	272,128
16 Jun 23	203.30000 +0.50	204.30	202.80	203.20	1,016,116
15 Jun 23	202.80000 -0.90	203.40	201.10	203.00	327,169
14 Jun 23	203.70000 +1.80	205.00	202.00	202.10	358,165
13 Jun 23	201.89999 +1.40	202.30	199.95	201.10	350,838
12 Jun 23	200.50000 +1.60	202.60	199.85	199.85	325,126
09 Jun 23	198.89999 -0.60	199.90	198.25	199.60	235,983
08 Jun 23	199.50000 -0.50	199.75	198.35	198.95	156,360
07 Jun 23	200.00000 -0.60	201.70	199.50	200.40	247,316
06 Jun 23	200.60001 +1.40	202.10	198.85	199.05	325,893
05 Jun 23	199.20000 -5.10	204.70	198.50	204.40	486,294
02 Jun 23	204.30000 +3.10	204.30	201.70	202.60	385,438
01 Jun 23	201.20000 -0.90	204.30	200.50	204.30	591,039
31 May 23	202.10001 -2.70	203.00	199.95	203.00	1,053,484
30 May 23	204.80000 -6.10	211.00	203.50	210.30	503,775
29 May 23	210.89999 +0.60	211.50	210.70	211.50	108,530
26 May 23	210.30000 +1.50	211.00	209.00	209.00	256,856
25 May 23	208.80000 -1.20	209.60	207.50	209.60	291,081
24 May 23	210.00000 -1.90	211.00	208.00	210.90	404,792
23 May 23	211.89999 -1.50	214.00	211.80	213.10	284,017
22 May 23	213.39999 +1.40	214.40	212.80	212.90	249,759
19 May 23	212.00000 +0.70	213.30	210.70	211.30	299,459
18 May 23	211.30000 +0.90	212.10	210.60	211.60	292,719
17 May 23	210.39999 -2.90	213.30	209.70	213.00	371,088
16 May 23	213.30000 -0.80	215.20	212.20	213.40	390,551
15 May 23	214.10001 +0.00	216.40	213.90	215.60	294,698
12 May 23	214.10001 -0.90	216.70	213.20	214.00	312,967
11 May 23	215.00000 +1.90	216.00	213.20	213.20	260,662
10 May 23	213.10001 -1.50	215.10	212.00	214.60	439,757
09 May 23	214.60001 -2.30	217.00	214.60	216.90	372,882
08 May 23	216.89999 +2.40	217.00	214.60	214.60	253,012
05 May 23	214.50000 -0.40	216.50	213.20	216.00	340,975
04 May 23	214.89999 +2.60	215.40	211.20	211.70	433,115
03 May 23	212.30000 +0.90	215.20	211.90	212.20	393,397
02 May 23	211.39999 +2.00	211.70	208.90	209.10	478,366
28 Apr 23	209.39999 -5.60	214.30	205.60	213.40	923,191
27 Apr 23	215.00000 -1.20	216.80	208.00	210.00	487,074
26 Apr 23	216.20000 -1.20	216.90	214.60	216.90	450,245
25 Apr 23	217.39999 +0.80	218.00	215.90	217.00	427,995
24 Apr 23	216.60001 +2.00	216.90	214.30	214.60	492,571
21 Apr 23	214.60001 +3.10	214.70	210.50	210.60	448,374
20 Apr 23	211.50000 +1.50	211.50	208.90	209.10	348,404
19 Apr 23	210.00000 +1.30	210.70	208.50	208.70	437,313
18 Apr 23	208.70000 -2.80	211.50	207.00	211.50	568,133
17 Apr 23	211.50000 +2.50	212.20	208.90	209.00	477,426
14 Apr 23	209.00000 +0.60	209.60	207.70	207.80	512,133
13 Apr 23	208.39999 -1.00	209.70	206.60	209.10	567,204
12 Apr 23	209.39999 +1.50	209.90	206.40	208.70	437,203
11 Apr 23	207.89999 +0.60	208.10	206.80	207.30	522,663
06 Apr 23	207.30000 -1.90	209.00	206.70	208.80	590,549
05 Apr 23	209.20000 +1.60	209.20	206.80	207.00	497,257
04 Apr 23	207.60001 -1.00	210.10	205.50	209.00	558,771
03 Apr 23	208.60001 -0.10	208.80	207.30	208.40	365,548
31 Mar 23	208.70000 +2.20	209.80	206.40	206.50	562,758
30 Mar 23	206.50000 +0.10	207.80	206.40	207.30	372,841
29 Mar 23	206.39999 +2.60	206.70	203.90	204.20	418,242
28 Mar 23	203.80000 -1.10	206.20	202.70	205.60	456,231
27 Mar 23	204.89999 -2.80	206.10	203.50	205.10	528,048
24 Mar 23	207.70000 +1.30	208.50	205.60	205.80	587,131
23 Mar 23	206.39999 -0.10	206.90	204.20	206.00	512,467
22 Mar 23	206.50000 +4.10	206.50	202.90	203.00	552,281
21 Mar 23	202.39999 +1.80	203.10	201.00	201.70	451,478
20 Mar 23	200.60001 +1.55	200.80	197.85	198.95	679,479
17 Mar 23	199.05000 -4.15	204.00	198.90	203.60	1,065,976
16 Mar 23	203.20000 +4.65	203.80	198.50	199.95	676,225
15 Mar 23	198.55000 -1.25	200.40	195.40	199.40	642,392
14 Mar 23	199.80000 +2.80	199.90	196.65	196.95	503,636
13 Mar 23	197.00000 -3.10	200.20	194.65	199.60	686,020
10 Mar 23	200.10001 -1.20	201.90	198.45	200.50	527,563
09 Mar 23	201.30000 +1.45	202.60	198.90	199.85	394,924
08 Mar 23	199.85001 -0.45	201.10	199.35	199.45	357,282
07 Mar 23	200.30000 -0.20	202.50	199.60	200.30	316,350
06 Mar 23	200.50000 -0.70	202.40	200.40	201.90	292,143
03 Mar 23	201.20000 +0.00	202.60	200.80	201.70	426,302
02 Mar 23	201.20000 +4.75	201.20	194.70	195.60	476,626
01 Mar 23	196.45000 -1.25	201.00	196.25	197.75	410,132
28 Feb 23	197.70000 -2.40	199.85	197.35	198.95	556,087
27 Feb 23	200.10001 +1.95	202.00	199.45	199.70	398,484
24 Feb 23	198.14999 -4.45	203.70	198.15	202.30	744,758
23 Feb 23	202.60001 +1.90	204.40	200.40	200.50	602,641
22 Feb 23	200.70000 +1.40	201.50	197.90	198.30	429,666
21 Feb 23	199.30000 +1.25	200.30	197.75	197.85	483,406
20 Feb 23	198.05000 +3.10	198.80	194.55	194.90	355,278
17 Feb 23	194.95000 -0.85	195.85	192.30	194.00	574,758
16 Feb 23	195.80000 +6.45	199.55	192.05	193.80	860,780
15 Feb 23	189.35001 +2.20	190.80	186.00	186.85	458,368
14 Feb 23	187.14999 -1.55	190.05	187.15	189.75	427,690
13 Feb 23	188.70000 +2.10	189.30	187.20	187.35	281,679
10 Feb 23	186.60001 -1.40	188.05	184.45	187.35	419,591
09 Feb 23	188.00000 +0.10	189.70	187.75	189.00	297,155
08 Feb 23	187.89999 -0.70	189.75	187.70	188.80	274,896
07 Feb 23	188.60001 -3.65	193.20	188.10	192.20	316,204
06 Feb 23	192.25000 -2.05	193.70	191.45	193.50	307,712
03 Feb 23	194.30000 +3.15	194.30	190.85	191.10	461,185
02 Feb 23	191.14999 +0.90	192.15	188.65	191.10	506,123
01 Feb 23	190.25000 +0.35	192.50	188.85	189.00	341,870
31 Jan 23	189.89999 +3.80	190.40	186.55	186.80	451,884
30 Jan 23	186.10001 +1.90	187.15	183.75	183.75	357,850
27 Jan 23	184.20000 -3.45	188.85	181.65	187.90	708,398
26 Jan 23	187.64999 -5.50	192.35	186.95	190.70	594,389
25 Jan 23	193.14999 -0.60	195.00	192.15	194.35	259,849
24 Jan 23	193.75000 -1.30	195.55	193.15	195.10	284,450
23 Jan 23	195.05000 +3.55	195.05	192.45	192.60	399,543
20 Jan 23	191.50000 -0.80	193.00	190.60	192.95	381,785
19 Jan 23	192.30000 +1.25	193.80	190.50	190.60	442,534
18 Jan 23	191.05000 -5.70	197.35	190.55	196.50	490,170
17 Jan 23	196.75000 +1.55	197.60	194.75	194.75	481,065
16 Jan 23	195.20000 +1.30	195.70	194.25	194.75	350,784
13 Jan 23	193.89999 +2.55	194.20	190.00	190.85	433,162
12 Jan 23	191.35001 +1.15	192.50	187.10	187.40	466,086
11 Jan 23	190.20000 +2.70	192.55	186.85	187.00	404,237
10 Jan 23	187.50000 -0.35	188.90	186.45	187.20	299,156
09 Jan 23	187.85001 +1.55	188.25	185.20	187.05	372,607
06 Jan 23	186.30000 +2.00	186.55	183.30	184.00	324,806
05 Jan 23	184.30000 -2.10	187.10	183.85	185.80	355,514
04 Jan 23	186.39999 +1.95	187.45	184.15	185.20	414,157
03 Jan 23	184.45000 -0.45	187.65	184.20	184.55	302,266
02 Jan 23	184.89999 +1.15	185.95	183.75	184.55	159,973
30 Dec 22	183.75000 -2.50	185.50	183.75	185.35	215,542
29 Dec 22	186.25000 +1.55	186.65	182.90	183.90	193,959
28 Dec 22	184.70000 -0.80	187.20	184.50	186.30	154,726
27 Dec 22	185.50000 +0.55	186.80	185.20	186.40	115,329
23 Dec 22	184.95000 -1.10	186.95	184.10	186.95	151,699
22 Dec 22	186.05000 -1.10	187.95	185.45	187.10	380,139
21 Dec 22	187.14999 +4.05	187.35	183.60	183.90	350,782
20 Dec 22	183.10001 -0.05	184.30	180.65	180.65	385,976
19 Dec 22	183.14999 +0.20	183.85	181.25	183.60	280,336
16 Dec 22	182.95000 -0.75	184.35	180.30	184.05	760,192
15 Dec 22	183.70000 -5.30	190.15	183.05	190.00	673,792
14 Dec 22	189.00000 +0.55	189.20	185.80	188.00	411,133
13 Dec 22	188.45000 +4.00	190.00	183.75	184.65	571,307
12 Dec 22	184.45000 -1.90	186.20	183.75	185.55	330,986
09 Dec 22	186.35001 +0.20	187.65	185.15	187.30	263,359
08 Dec 22	186.14999 -1.55	188.15	185.50	187.95	292,334
07 Dec 22	187.70000 -1.45	188.65	187.10	187.20	373,096
06 Dec 22	189.14999 +1.40	189.15	187.25	187.30	330,341
05 Dec 22	187.75000 -2.95	190.60	187.30	190.60	286,911
02 Dec 22	190.70000 +0.70	191.20	188.25	189.05	337,546
01 Dec 22	190.00000 +1.05	191.90	189.10	189.65	306,231
30 Nov 22	188.95000 +2.00	189.10	185.20	187.75	928,987
29 Nov 22	186.95000 +0.55	188.80	186.95	187.85	420,524
28 Nov 22	186.39999 -0.50	187.20	185.10	186.85	309,347
25 Nov 22	186.89999 -3.75	188.95	186.05	186.85	310,640
24 Nov 22	190.64999 +0.85	191.55	188.05	190.25	323,766
23 Nov 22	189.80000 +1.10	189.80	187.00	188.75	362,789
22 Nov 22	188.70000 -0.30	189.15	185.85	187.40	431,414
21 Nov 22	189.00000 +3.30	189.35	184.35	184.60	405,067
18 Nov 22	185.70000 +1.55	187.50	184.10	184.85	530,610
17 Nov 22	184.14999 -1.25	185.90	182.20	185.80	415,283
16 Nov 22	185.39999 +0.90	185.50	182.95	184.60	478,539
15 Nov 22	184.50000 -3.75	188.95	184.25	188.00	604,059
14 Nov 22	188.25000 +1.30	190.05	186.60	187.70	492,017
11 Nov 22	186.95000 +0.35	189.80	184.95	188.75	697,067
10 Nov 22	186.60001 +6.10	187.55	178.70	178.70	585,145
09 Nov 22	180.50000 +1.15	180.75	178.00	178.00	329,948
08 Nov 22	179.35001 -1.45	180.95	178.85	180.05	311,394
07 Nov 22	180.80000 -2.00	183.20	180.60	181.65	347,046
04 Nov 22	182.80000 +5.95	186.05	177.00	177.10	550,971
03 Nov 22	176.85001 -1.60	178.15	175.25	176.25	356,627
02 Nov 22	178.45000 -0.75	180.60	177.00	179.70	418,935
01 Nov 22	179.20000 +1.50	182.60	178.80	179.45	373,222
31 Oct 22	177.70000 +1.85	179.00	175.85	176.80	456,287
28 Oct 22	175.85001 +0.25	175.85	172.90	174.15	430,832
27 Oct 22	175.60001 -0.70	178.10	174.95	175.90	437,138
26 Oct 22	176.30000 -1.25	177.05	173.05	176.90	377,908
25 Oct 22	177.55000 +2.05	177.85	173.60	176.00	425,981
24 Oct 22	175.50000 +3.15	176.40	172.35	173.00	476,442
21 Oct 22	172.35001 -5.55	176.85	171.00	176.85	581,492
20 Oct 22	177.89999 -2.10	181.00	174.65	175.00	497,880
19 Oct 22	180.00000 -1.90	182.45	179.75	181.85	256,542
18 Oct 22	181.89999 +1.00	184.85	181.75	183.45	304,057
17 Oct 22	180.89999 +3.15	182.45	177.90	178.15	371,517
14 Oct 22	177.75000 +3.20	180.60	175.30	175.30	406,064
13 Oct 22	174.55000 -4.55	178.10	170.85	177.80	466,109
12 Oct 22	179.10001 +1.20	179.60	176.45	177.65	302,372
11 Oct 22	177.89999 +1.25	178.10	174.40	175.25	295,940
10 Oct 22	176.64999 -6.30	181.45	173.70	181.30	463,978
07 Oct 22	182.95000 -1.90	186.45	182.65	183.90	259,108
06 Oct 22	184.85001 -2.40	188.80	183.50	187.90	271,720
05 Oct 22	187.25000 -0.80	188.85	185.80	187.15	290,554
04 Oct 22	188.05000 +4.75	189.30	183.50	185.10	408,022
03 Oct 22	183.30000 -5.55	186.50	181.90	185.25	444,007
30 Sep 22	188.85001 +4.50	189.70	184.80	185.70	486,036
29 Sep 22	184.35001 +0.00	185.70	182.10	183.40	331,401
28 Sep 22	184.35001 -0.05	184.70	181.15	182.50	377,349
27 Sep 22	184.39999 +0.55	186.20	183.70	185.35	366,605
26 Sep 22	183.85001 +0.45	185.30	181.85	182.65	345,723
23 Sep 22	183.39999 -2.50	186.40	182.65	186.30	333,601
22 Sep 22	185.89999 -1.15	187.90	182.70	183.35	320,866
21 Sep 22	187.05000 +2.40	187.25	182.80	184.00	254,585
20 Sep 22	184.64999 -4.20	189.80	184.65	189.50	340,690
19 Sep 22	188.85001 +1.35	190.10	185.95	186.90	274,668
16 Sep 22	187.50000 +0.40	188.55	185.55	185.70	870,055
15 Sep 22	187.10001 -2.15	188.95	186.40	188.75	347,887
14 Sep 22	189.25000 +0.35	191.95	186.95	191.95	361,269
13 Sep 22	188.89999 -2.05	194.00	188.90	191.35	518,945
12 Sep 22	190.95000 +2.20	191.95	186.45	186.50	388,249
09 Sep 22	188.75000 +1.45	189.80	186.50	187.35	349,055
08 Sep 22	187.30000 +2.10	187.45	183.65	187.05	351,297
07 Sep 22	185.20000 -0.45	185.65	182.95	183.75	295,577
06 Sep 22	185.64999 +0.80	187.10	183.50	184.50	285,748
05 Sep 22	184.85001 -4.60	186.55	182.40	186.00	344,826
02 Sep 22	189.45000 +5.05	190.10	185.40	186.30	401,916
01 Sep 22	184.39999 +0.85	186.05	179.30	181.55	413,913
31 Aug 22	183.55000 -2.10	187.00	183.55	186.35	453,739
30 Aug 22	185.64999 +0.25	188.50	184.70	186.05	279,755
29 Aug 22	185.39999 -2.45	186.85	183.95	186.60	216,927
26 Aug 22	187.85001 -3.40	191.65	186.75	191.05	298,895
25 Aug 22	191.25000 -1.35	194.10	190.40	194.00	228,173
24 Aug 22	192.60001 +2.15	192.60	188.20	189.00	275,789
23 Aug 22	190.45000 -3.80	193.95	190.20	193.65	296,477
22 Aug 22	194.25000 -1.15	195.20	192.30	195.00	284,384
19 Aug 22	195.39999 +0.65	195.75	193.50	193.75	258,056
18 Aug 22	194.75000 +0.05	195.50	193.55	194.70	176,934
17 Aug 22	194.70000 +0.65	195.95	193.35	194.40	251,574
16 Aug 22	194.05000 -1.30	196.15	193.35	196.15	255,457
15 Aug 22	195.35001 +1.30	195.50	193.75	195.25	194,845
12 Aug 22	194.05000 -0.40	194.90	192.60	193.95	263,772
11 Aug 22	194.45000 -1.15	196.80	193.35	195.90	202,169
10 Aug 22	195.60001 +1.95	196.65	191.55	192.50	300,442
09 Aug 22	193.64999 -0.35	194.60	192.55	193.40	302,875
08 Aug 22	194.00000 +2.30	195.75	191.90	192.85	268,480
05 Aug 22	191.70000 -1.40	194.15	191.70	193.05	328,103
04 Aug 22	193.10001 +1.85	193.85	191.10	191.10	242,108
03 Aug 22	191.25000 +1.70	191.50	188.15	188.65	236,550
02 Aug 22	189.55000 -3.70	193.05	189.10	192.80	245,304
01 Aug 22	193.25000 +1.75	194.30	190.50	191.00	262,562
29 Jul 22	191.50000 +0.40	193.80	191.25	192.00	502,154
28 Jul 22	191.10001 +2.75	191.40	187.45	190.00	310,050
27 Jul 22	188.35001 +1.05	188.75	186.50	187.60	261,411
26 Jul 22	187.30000 +0.40	187.85	183.40	185.30	264,928
25 Jul 22	186.89999 +1.40	187.35	184.25	185.50	289,543
22 Jul 22	185.50000 -0.85	186.85	183.30	185.25	406,085
21 Jul 22	186.35001 +4.35	186.80	180.40	181.00	597,544
20 Jul 22	182.00000 +0.15	183.65	181.45	182.90	300,272
19 Jul 22	181.85001 +1.10	182.40	178.05	178.75	364,173
18 Jul 22	180.75000 +0.05	182.95	180.25	181.60	226,333
15 Jul 22	180.70000 +2.60	181.60	176.35	178.65	372,291
14 Jul 22	178.10001 -3.45	181.25	176.45	180.55	351,844
13 Jul 22	181.55000 +2.05	183.20	177.40	179.95	432,217
12 Jul 22	179.50000 +0.30	179.75	175.70	178.40	386,702
11 Jul 22	179.20000 +1.35	179.30	174.50	175.35	317,401
08 Jul 22	177.85001 +1.50	177.85	173.90	177.00	364,694
07 Jul 22	176.35001 -2.45	181.50	175.65	180.70	585,386
06 Jul 22	178.80000 +2.35	181.25	177.05	177.10	536,880
05 Jul 22	176.45000 +1.50	177.80	172.80	172.80	442,636
04 Jul 22	174.95000 -0.30	177.90	174.85	176.35	192,697
01 Jul 22	175.25000 -0.05	177.15	174.00	175.50	379,362
30 Jun 22	175.30000 -0.80	175.50	171.30	171.70	524,127
29 Jun 22	176.10001 -3.95	178.70	173.40	177.35	393,551
28 Jun 22	180.05000 +1.60	181.20	179.30	180.00	318,853
27 Jun 22	178.45000 -1.45	181.20	178.30	180.30	343,389
24 Jun 22	179.89999 +8.25	182.15	172.45	172.55	645,504
23 Jun 22	171.64999 -0.80	173.95	170.25	171.50	323,989
22 Jun 22	172.45000 +3.10	172.45	166.60	168.65	540,350
21 Jun 22	169.35001 +0.85	172.05	168.70	169.45	473,894
20 Jun 22	168.50000 -1.15	170.75	167.35	169.75	354,826
17 Jun 22	169.64999 +0.25	171.80	168.10	170.55	1,363,774
16 Jun 22	169.39999 -3.40	172.80	167.95	171.90	397,693
15 Jun 22	172.80000 +3.50	174.05	169.25	171.05	444,818
14 Jun 22	169.30000 -5.60	176.85	169.30	176.00	469,350
13 Jun 22	174.89999 +0.10	175.65	171.75	172.30	440,624
10 Jun 22	174.80000 -2.05	175.90	172.55	174.90	485,308
09 Jun 22	176.85001 -0.40	177.75	174.10	177.25	414,593
08 Jun 22	177.25000 -4.55	181.40	176.05	180.30	415,367
07 Jun 22	181.80000 -2.00	182.85	180.55	182.20	260,354
06 Jun 22	183.80000 +1.45	185.90	183.45	183.65	236,937
03 Jun 22	182.35001 -1.35	186.20	182.10	185.75	156,223
02 Jun 22	183.70000 +3.65	185.70	181.30	181.50	263,990
01 Jun 22	180.05000 -2.45	185.50	179.70	183.35	416,742
31 May 22	182.50000 -1.65	184.60	182.05	183.15	716,136
30 May 22	184.14999 +0.70	187.95	183.20	184.20	268,663
27 May 22	183.45000 +5.20	183.95	179.20	180.55	385,922
26 May 22	178.25000 +0.05	178.80	176.00	178.80	225,761
25 May 22	178.20000 +1.55	179.35	174.70	177.40	336,757
24 May 22	176.64999 -4.10	179.90	176.35	178.35	338,767
23 May 22	180.75000 +3.75	181.40	178.10	179.85	345,912
20 May 22	177.00000 -0.90	180.40	176.20	179.05	488,428
19 May 22	177.89999 -6.40	183.00	175.20	181.95	441,301
18 May 22	184.30000 -4.70	189.60	183.60	188.70	304,759
17 May 22	189.00000 -2.25	192.85	188.35	192.75	265,832
16 May 22	191.25000 +2.90	191.25	186.00	187.25	450,176
13 May 22	188.35001 +5.55	188.90	182.65	183.35	311,627
12 May 22	182.80000 -2.45	184.15	179.65	180.85	405,660
11 May 22	185.25000 +7.30	185.70	178.80	180.40	465,136
10 May 22	177.95000 +1.75	180.45	176.75	178.00	411,920
09 May 22	176.20000 -7.00	183.65	176.15	181.00	468,884
06 May 22	183.20000 -9.55	192.10	180.05	191.75	623,746
05 May 22	192.75000 -0.80	197.35	191.85	195.50	345,824
04 May 22	193.55000 -4.80	197.95	192.80	197.50	299,279
03 May 22	198.35001 +1.50	201.50	196.65	197.50	393,958
02 May 22	196.85001 -0.80	198.05	193.75	195.65	317,421
29 Apr 22	197.64999 +4.15	198.75	193.00	195.15	559,802
28 Apr 22	193.50000 -2.00	199.60	191.70	198.90	394,017
27 Apr 22	195.50000 +1.20	198.05	191.55	193.20	505,077
26 Apr 22	194.30000 +1.95	197.25	193.55	194.50	426,731
25 Apr 22	192.35001 -1.30	194.05	189.30	190.10	356,606
22 Apr 22	193.64999 -1.70	195.25	191.85	193.25	408,863
21 Apr 22	195.35001 +0.35	197.90	194.60	195.40	353,729
20 Apr 22	195.00000 +3.85	196.80	191.05	191.75	398,277
19 Apr 22	191.14999 -5.30	194.10	189.70	193.70	350,105
14 Apr 22	196.45000 +4.20	197.20	191.00	192.05	407,346
13 Apr 22	192.25000 -4.90	196.10	189.60	195.75	438,455
12 Apr 22	197.14999 -3.35	198.30	195.85	197.35	427,328
11 Apr 22	200.50000 -0.80	201.60	199.05	200.50	388,316
08 Apr 22	201.30000 +3.65	202.00	198.75	199.75	397,903
07 Apr 22	197.64999 -1.50	200.60	196.70	199.90	404,637
06 Apr 22	199.14999 -3.05	203.50	197.95	201.60	459,617
05 Apr 22	202.20000 +3.35	202.20	198.80	198.80	415,781
04 Apr 22	198.85001 -0.40	200.20	197.60	199.20	303,515
01 Apr 22	199.25000 -0.05	202.70	199.20	201.10	389,207
31 Mar 22	199.30000 +2.30	202.20	197.35	197.40	599,233
30 Mar 22	197.00000 +3.95	197.00	191.55	192.15	601,921
29 Mar 22	193.05000 +3.50	195.40	191.85	192.05	429,261
28 Mar 22	189.55000 +2.25	190.90	187.30	187.95	436,046
25 Mar 22	187.30000 +0.90	190.70	187.10	187.70	376,883
24 Mar 22	186.39999 -1.50	190.15	186.40	188.40	495,050
23 Mar 22	187.89999 -1.30	190.40	186.10	189.25	429,823
22 Mar 22	189.20000 -0.75	190.55	187.90	189.05	429,749
21 Mar 22	189.95000 +0.25	192.15	189.80	190.05	401,126
18 Mar 22	189.70000 +1.95	189.70	186.15	188.05	978,666
17 Mar 22	187.75000 +4.75	187.75	180.60	181.40	606,756
16 Mar 22	183.00000 +5.70	185.55	179.75	180.35	749,374
15 Mar 22	177.30000 -1.85	178.20	175.35	176.70	481,406
14 Mar 22	179.14999 +1.60	181.85	177.45	178.70	493,527
11 Mar 22	177.55000 -1.15	181.05	174.75	178.95	620,084
10 Mar 22	178.70000 -6.25	184.00	178.60	183.65	666,455
09 Mar 22	184.95000 +12.20	184.95	176.70	177.45	864,172
08 Mar 22	172.75000 -4.65	180.35	172.20	175.00	891,484
07 Mar 22	177.39999 -5.15	180.80	174.05	177.25	849,293
04 Mar 22	182.55000 -7.30	189.20	182.20	188.30	618,169
03 Mar 22	189.85001 -1.10	193.05	188.85	189.45	419,396
02 Mar 22	190.95000 -1.70	194.15	187.75	193.65	550,957
01 Mar 22	192.64999 -3.00	196.20	191.95	195.10	493,192
28 Feb 22	195.64999 -1.20	196.20	191.80	192.80	617,824
25 Feb 22	196.85001 +8.65	197.35	188.65	188.95	682,021
24 Feb 22	188.20000 -6.55	190.85	185.55	188.00	848,613
23 Feb 22	194.75000 +1.10	197.90	193.30	193.90	461,520
22 Feb 22	193.64999 +0.40	194.75	189.40	189.70	435,159
21 Feb 22	193.25000 -3.85	199.30	193.00	198.10	503,304
18 Feb 22	197.10001 +3.90	198.35	194.85	195.75	531,244
17 Feb 22	193.20000 +2.30	193.85	190.95	191.05	379,976
16 Feb 22	190.89999 -3.10	193.80	188.90	193.20	391,609
15 Feb 22	194.00000 +3.75	195.00	191.10	191.70	485,722
14 Feb 22	190.25000 -1.45	191.15	186.45	190.00	566,684
11 Feb 22	191.70000 +1.20	194.55	190.10	191.05	414,642
10 Feb 22	190.50000 -1.40	199.00	189.95	195.70	468,994
09 Feb 22	191.89999 +1.60	193.85	191.50	191.50	360,814
08 Feb 22	190.30000 +0.20	191.60	189.10	190.40	271,053
07 Feb 22	190.10001 -0.15	190.80	188.10	190.40	227,549
04 Feb 22	190.25000 -1.75	193.70	189.60	191.80	402,676
03 Feb 22	192.00000 -3.80	195.50	190.95	195.40	359,152
02 Feb 22	195.80000 +2.55	197.45	194.00	194.05	257,859
01 Feb 22	193.25000 +4.25	195.40	190.15	190.45	336,962
31 Jan 22	189.00000 -1.45	192.75	189.00	191.60	638,098
28 Jan 22	190.45000 -3.65	193.60	188.30	193.00	440,954
27 Jan 22	194.10001 +1.45	194.10	189.25	190.00	425,358
26 Jan 22	192.64999 +2.00	194.85	191.25	191.25	358,514
25 Jan 22	190.64999 -2.35	195.35	190.20	194.80	497,939
24 Jan 22	193.00000 -4.25	197.65	191.95	196.55	529,916
21 Jan 22	197.25000 -1.30	198.90	196.80	197.65	485,858
20 Jan 22	198.55000 -0.10	199.15	197.55	198.40	356,502
19 Jan 22	198.64999 +1.10	199.10	195.05	196.55	252,297
18 Jan 22	197.55000 -3.85	200.50	197.15	200.30	288,462
17 Jan 22	201.39999 +3.30	201.40	196.20	197.85	323,901
14 Jan 22	198.10001 +0.45	198.90	194.60	196.20	358,530
13 Jan 22	197.64999 -3.15	200.20	196.65	199.50	386,123
12 Jan 22	200.80000 -1.10	202.80	198.50	202.30	326,431
11 Jan 22	201.89999 -2.50	205.40	201.00	204.30	356,049
10 Jan 22	204.39999 +0.90	205.10	201.60	204.10	346,674
07 Jan 22	203.50000 -4.90	209.00	201.40	207.90	406,089
06 Jan 22	208.39999 -8.00	214.60	207.80	213.20	420,776
05 Jan 22	216.39999 +0.70	217.20	214.40	215.10	388,489
04 Jan 22	215.70000 +5.40	215.70	212.20	212.70	311,497
03 Jan 22	210.30000 -1.20	215.00	209.00	214.70	241,178
31 Dec 21	211.50000 -0.50	212.10	210.30	211.00	78,196
30 Dec 21	212.00000 +0.20	212.70	211.10	211.80	227,435
29 Dec 21	211.80000 +0.80	212.30	211.20	211.20	169,046
28 Dec 21	211.00000 +0.40	212.10	210.40	211.40	235,197
27 Dec 21	210.60001 -0.50	210.70	209.10	210.20	166,697
24 Dec 21	211.10001 -1.00	211.50	210.20	211.10	55,682
23 Dec 21	212.10001 +0.70	213.00	210.50	212.80	191,794
22 Dec 21	211.39999 +1.70	211.80	209.00	210.10	230,827
21 Dec 21	209.70000 +0.00	211.50	207.30	211.50	276,704
20 Dec 21	209.70000 +0.20	209.80	204.90	205.50	288,380
17 Dec 21	209.50000 -0.50	210.60	207.60	209.80	750,226
16 Dec 21	210.00000 +1.30	213.00	208.80	212.20	419,052
15 Dec 21	208.70000 +0.50	209.90	207.70	208.30	338,351
14 Dec 21	208.20000 -1.80	212.10	207.90	210.90	265,709
13 Dec 21	210.00000 -0.40	211.80	209.90	210.70	252,921
10 Dec 21	210.39999 +0.20	211.50	208.80	209.30	289,724
09 Dec 21	210.20000 +2.60	210.60	208.30	208.80	252,568
08 Dec 21	207.60001 -5.30	214.00	207.40	212.10	347,962
07 Dec 21	212.89999 +3.50	213.80	209.70	210.00	533,411
06 Dec 21	209.39999 +4.70	210.90	205.50	206.30	435,285
03 Dec 21	204.70000 +1.40	205.80	203.40	204.60	373,162
02 Dec 21	203.30000 -0.60	203.80	200.40	201.20	534,427
01 Dec 21	203.89999 +1.40	204.60	201.80	203.80	424,521
30 Nov 21	202.50000 -4.10	205.90	201.50	205.00	849,418
29 Nov 21	206.60001 -0.30	209.50	205.70	208.00	460,907
26 Nov 21	206.89999 -6.10	209.00	205.10	207.80	680,038
25 Nov 21	213.00000 +5.10	213.70	210.60	211.00	351,776
24 Nov 21	207.89999 -0.40	208.80	205.30	207.50	336,725
23 Nov 21	208.30000 -2.70	211.20	207.70	211.10	423,851
22 Nov 21	211.00000 -1.20	213.10	209.90	211.00	354,225
19 Nov 21	212.20000 +0.00	214.50	211.60	213.10	629,111
18 Nov 21	212.20000 +1.20	213.10	211.50	212.00	288,424
17 Nov 21	211.00000 -0.10	211.70	209.80	211.10	365,176
16 Nov 21	211.10001 -0.20	214.10	211.10	211.50	391,221
15 Nov 21	211.30000 +1.80	212.20	209.50	209.50	430,608
12 Nov 21	209.50000 +2.40	210.20	206.50	206.70	345,047
11 Nov 21	207.10001 +2.10	208.20	205.10	205.10	290,716
10 Nov 21	205.00000 -0.30	205.50	203.80	205.30	305,477
09 Nov 21	205.30000 +0.90	206.30	203.50	204.50	318,149
08 Nov 21	204.39999 -0.40	206.10	204.00	204.20	317,364
05 Nov 21	204.80000 +1.10	205.90	203.70	204.00	336,049
04 Nov 21	203.70000 +0.10	204.50	202.90	204.00	373,299
03 Nov 21	203.60001 +1.60	203.90	201.00	201.80	289,762
02 Nov 21	202.00000 +2.35	202.70	200.00	200.00	315,544
01 Nov 21	199.64999 +0.95	201.20	198.95	199.40	246,534
29 Oct 21	198.70000 -2.40	199.50	196.65	199.10	667,157
28 Oct 21	201.10001 +1.60	202.00	199.35	199.60	319,999
27 Oct 21	199.50000 -1.10	200.50	197.90	198.55	332,433
26 Oct 21	200.60001 +0.90	201.20	199.15	199.70	304,451
25 Oct 21	199.70000 +0.25	202.00	198.95	201.50	238,837
22 Oct 21	199.45000 +1.65	200.00	197.90	198.05	325,592
21 Oct 21	197.80000 -1.00	198.40	196.15	198.40	322,372
20 Oct 21	198.80000 +3.30	199.30	195.30	195.75	332,297
19 Oct 21	195.50000 -1.50	198.25	194.90	198.20	436,799
18 Oct 21	197.00000 -0.60	197.40	192.90	196.45	395,307
15 Oct 21	197.60001 -0.95	199.15	197.40	198.55	483,122
14 Oct 21	198.55000 -0.25	199.90	197.30	199.85	447,835
13 Oct 21	198.80000 +1.05	199.55	195.65	196.60	297,938
12 Oct 21	197.75000 -0.05	197.80	195.15	196.25	321,642
11 Oct 21	197.80000 +0.35	197.90	195.65	197.10	283,982
08 Oct 21	197.45000 -0.05	199.25	196.80	196.85	357,413
07 Oct 21	197.50000 +2.30	198.60	193.85	195.85	438,970
06 Oct 21	195.20000 +2.85	195.70	189.20	190.65	604,482
05 Oct 21	192.35001 +2.40	193.25	190.50	191.95	392,509
04 Oct 21	189.95000 -0.10	191.15	189.20	189.85	317,702
01 Oct 21	190.05000 -0.65	191.05	187.95	188.95	477,407
30 Sep 21	190.70000 -0.25	193.30	190.55	192.10	638,577
29 Sep 21	190.95000 +1.60	192.85	190.45	191.00	369,475
28 Sep 21	189.35001 -2.90	191.95	188.15	191.45	549,398
27 Sep 21	192.25000 +0.85	193.50	191.95	192.10	359,873
24 Sep 21	191.39999 -0.10	192.40	190.65	191.20	262,388
23 Sep 21	191.50000 -0.40	194.00	191.45	193.75	303,637
22 Sep 21	191.89999 +1.05	193.35	191.05	191.10	360,180
21 Sep 21	190.85001 +4.85	191.05	185.65	186.45	512,289
20 Sep 21	186.00000 +0.95	186.00	182.30	182.60	513,831
17 Sep 21	185.05000 +1.95	189.10	184.75	185.15	868,300
16 Sep 21	183.10001 +0.70	184.20	182.10	183.20	410,445
15 Sep 21	182.39999 -7.20	190.25	181.85	189.55	531,033
14 Sep 21	189.60001 -0.05	190.05	186.80	189.90	251,741
13 Sep 21	189.64999 +0.85	190.65	188.75	189.40	278,912
10 Sep 21	188.80000 +1.15	188.95	186.15	187.00	356,600
09 Sep 21	187.64999 +1.65	189.40	187.15	188.00	324,580
08 Sep 21	186.00000 +0.50	186.00	181.80	184.20	379,999
07 Sep 21	185.50000 -0.35	185.70	184.70	185.05	284,091
06 Sep 21	185.85001 +2.15	185.90	184.10	184.70	212,786
03 Sep 21	183.70000 -2.35	186.05	182.10	185.60	340,514
02 Sep 21	186.05000 +1.50	187.65	183.95	184.20	423,075
01 Sep 21	184.55000 +6.60	185.00	181.20	181.20	457,950
31 Aug 21	177.95000 +0.30	179.05	177.25	178.00	514,344
30 Aug 21	177.64999 -0.05	179.00	176.65	178.00	179,816
27 Aug 21	177.70000 +0.80	178.05	176.20	176.55	213,319
26 Aug 21	176.89999 -0.45	177.45	176.00	176.50	225,481
25 Aug 21	177.35001 +0.05	179.75	177.35	178.15	244,163
24 Aug 21	177.30000 -0.95	179.50	176.80	178.25	245,705
23 Aug 21	178.25000 +2.50	181.00	176.55	177.20	378,152
20 Aug 21	175.75000 -1.95	176.70	172.90	176.45	369,269
19 Aug 21	177.70000 -7.00	183.60	176.90	183.35	608,575
18 Aug 21	184.70000 +0.35	186.05	184.65	185.05	304,716
17 Aug 21	184.35001 -1.25	185.15	183.80	185.00	245,637
16 Aug 21	185.60001 -0.10	185.85	184.50	185.00	183,646
13 Aug 21	185.70000 +0.85	186.85	184.80	185.00	234,564
12 Aug 21	184.85001 +0.10	185.45	183.90	184.70	284,819
11 Aug 21	184.75000 -2.10	187.00	184.00	187.00	335,157
10 Aug 21	186.85001 -0.05	187.60	186.60	187.45	198,460
09 Aug 21	186.89999 -0.25	187.70	186.65	187.20	181,062
06 Aug 21	187.14999 +0.05	188.15	185.80	186.55	293,347
05 Aug 21	187.10001 +0.55	188.20	186.70	186.75	263,055
04 Aug 21	186.55000 +1.10	188.05	185.70	186.30	291,217
03 Aug 21	185.45000 -0.70	187.85	185.45	185.95	240,566
02 Aug 21	186.14999 +0.05	188.25	185.55	186.75	254,966
30 Jul 21	186.10001 -1.40	187.75	186.10	186.40	418,804
29 Jul 21	187.50000 +1.90	188.60	184.85	185.85	323,022
28 Jul 21	185.60001 +0.65	185.70	184.25	185.30	197,252
27 Jul 21	184.95000 +0.20	185.40	183.40	185.05	254,741
26 Jul 21	184.75000 -1.60	186.20	184.35	186.10	185,484
23 Jul 21	186.35001 +2.65	186.80	184.00	184.40	282,103
22 Jul 21	183.70000 +0.75	184.55	181.45	183.20	197,967
21 Jul 21	182.95000 +1.80	183.40	181.25	181.65	369,502
20 Jul 21	181.14999 +0.90	183.85	181.15	181.45	399,335
19 Jul 21	180.25000 -3.95	183.60	179.45	182.85	496,144
16 Jul 21	184.20000 +1.05	184.65	183.10	183.95	338,602
15 Jul 21	183.14999 -0.60	185.25	182.45	183.60	366,662
14 Jul 21	183.75000 +0.15	183.75	182.35	182.85	221,148
13 Jul 21	183.60001 +1.20	183.60	181.50	182.40	331,136
12 Jul 21	182.39999 +1.55	182.75	180.25	180.55	315,176
09 Jul 21	180.85001 +0.65	182.60	180.60	181.10	386,991
08 Jul 21	180.20000 -4.60	183.95	179.40	183.65	477,117
07 Jul 21	184.80000 +0.70	184.80	181.80	182.90	343,553
06 Jul 21	184.10001 -0.25	184.20	183.05	183.50	316,236
05 Jul 21	184.35001 -1.00	185.80	183.60	185.10	241,600
02 Jul 21	185.35001 -1.65	187.55	185.05	186.85	321,864
01 Jul 21	187.00000 -0.20	189.95	185.50	187.10	359,459
30 Jun 21	187.20000 -0.35	189.50	186.80	187.10	599,860
29 Jun 21	187.55000 -1.10	190.60	187.55	189.00	472,796
28 Jun 21	188.64999 +1.65	189.40	186.80	187.20	427,419
25 Jun 21	187.00000 -0.40	187.55	186.00	186.40	339,535
24 Jun 21	187.39999 +3.90	188.00	183.85	183.85	525,791
23 Jun 21	183.50000 +3.55	187.60	183.00	185.00	439,287
22 Jun 21	179.95000 +0.35	180.45	179.05	179.80	264,209
21 Jun 21	179.60001 +0.50	179.85	177.15	177.80	225,048
18 Jun 21	179.10001 -1.50	181.80	178.90	180.75	660,143
17 Jun 21	180.60001 -0.45	180.60	178.30	180.05	284,592
16 Jun 21	181.05000 +2.10	181.95	178.75	179.00	335,285
15 Jun 21	178.95000 +1.60	180.05	178.10	178.20	320,915
14 Jun 21	177.35001 -1.15	178.60	176.50	177.55	341,870
11 Jun 21	178.50000 -1.25	180.15	178.10	179.85	417,588
10 Jun 21	179.75000 -1.05	181.05	178.90	180.45	326,667
09 Jun 21	180.80000 +0.70	181.05	179.65	180.00	246,548
08 Jun 21	180.10001 -0.60	181.15	179.90	180.35	310,342
07 Jun 21	180.70000 +1.05	181.95	179.50	179.50	286,581
04 Jun 21	179.64999 +0.80	180.05	178.60	178.60	195,901
03 Jun 21	178.85001 -1.80	181.35	177.75	181.20	310,535
02 Jun 21	180.64999 -0.40	181.60	180.50	181.00	305,211
01 Jun 21	181.05000 +0.90	181.80	179.60	180.90	312,739
31 May 21	180.14999 -1.05	182.10	180.15	181.30	172,889
28 May 21	181.20000 +1.60	181.55	179.50	179.80	337,962
27 May 21	179.60001 -0.40	181.00	178.90	179.65	697,389
26 May 21	180.00000 -0.10	181.80	179.90	180.45	237,286
25 May 21	180.10001 -0.15	180.90	179.40	179.65	327,830
24 May 21	180.25000 +1.45	180.50	179.40	179.65	184,603
21 May 21	178.80000 +1.40	179.90	177.80	177.80	452,266
20 May 21	177.39999 +2.40	177.60	174.25	174.95	543,835
19 May 21	175.00000 -1.35	176.30	173.50	175.00	560,528
18 May 21	176.35001 -0.40	178.25	175.80	177.85	330,972
17 May 21	176.75000 +1.40	177.45	175.50	175.80	295,854
14 May 21	175.35001 +1.70	175.55	174.15	174.15	330,932
13 May 21	173.64999 +0.75	173.65	169.30	172.05	280,334
12 May 21	172.89999 +2.00	173.45	170.80	171.00	429,155
11 May 21	170.89999 -3.20	173.80	170.10	173.25	476,600
10 May 21	174.10001 -0.05	174.50	173.15	174.30	266,933
07 May 21	174.14999 -0.20	175.40	173.40	175.00	257,827
06 May 21	174.35001 +0.80	174.85	173.45	173.95	266,878
05 May 21	173.55000 +1.00	174.30	172.55	172.95	308,738
04 May 21	172.55000 +0.05	174.60	171.85	172.50	359,558
03 May 21	172.50000 +1.80	172.75	170.90	171.40	203,269
30 Apr 21	170.70000 -3.15	174.80	170.70	174.55	388,293
29 Apr 21	173.85001 +2.30	173.85	172.30	172.30	350,777
28 Apr 21	171.55000 +0.75	172.60	170.45	170.60	231,176
27 Apr 21	170.80000 -0.15	172.60	170.50	171.10	326,257
26 Apr 21	170.95000 -2.50	173.50	170.95	173.25	346,794
23 Apr 21	173.45000 -1.85	175.90	172.40	175.65	287,009
22 Apr 21	175.30000 +2.20	177.70	173.05	174.00	458,552
21 Apr 21	173.10001 +1.35	173.30	170.85	172.35	529,467
20 Apr 21	171.75000 -0.05	172.40	170.75	171.45	600,440
19 Apr 21	171.80000 +0.95	172.30	170.85	171.00	248,696
16 Apr 21	170.85001 +0.35	172.05	170.15	170.50	437,703
15 Apr 21	170.50000 +0.95	171.00	169.00	169.95	345,132
14 Apr 21	169.55000 +0.55	171.60	168.85	169.25	413,846
13 Apr 21	169.00000 +0.75	169.00	167.55	168.40	408,704
12 Apr 21	168.25000 -0.30	168.75	167.30	168.55	248,831
09 Apr 21	168.55000 -0.05	169.95	168.15	168.55	395,016
08 Apr 21	168.60001 +2.30	168.60	166.45	166.80	404,904
07 Apr 21	166.30000 -0.30	167.40	165.40	166.65	394,014
06 Apr 21	166.60001 +5.20	166.60	162.45	162.70	597,739
01 Apr 21	161.39999 +1.35	162.40	159.90	160.95	305,223
31 Mar 21	160.05000 -1.20	161.85	159.90	161.20	424,182
30 Mar 21	161.25000 +1.50	161.80	159.20	159.80	369,831
29 Mar 21	159.75000 +2.00	159.90	157.95	158.10	388,302
26 Mar 21	157.75000 -1.20	159.75	157.50	159.60	329,631
25 Mar 21	158.95000 +0.65	160.45	158.15	158.25	291,323
24 Mar 21	158.30000 -0.75	159.30	157.60	158.90	433,964
23 Mar 21	159.05000 +0.05	159.20	157.85	158.40	471,485
22 Mar 21	159.00000 -1.20	160.20	158.05	160.15	404,607
19 Mar 21	160.20000 -1.30	162.60	160.20	161.00	1,039,508
18 Mar 21	161.50000 -1.00	162.60	161.30	162.60	385,305
17 Mar 21	162.50000 +0.60	163.15	161.90	162.30	268,547
16 Mar 21	161.89999 +1.30	162.45	160.35	160.95	328,130
15 Mar 21	160.60001 -0.20	162.35	160.40	161.65	269,686
12 Mar 21	160.80000 +0.25	161.40	160.00	160.55	276,227
11 Mar 21	160.55000 -0.20	161.40	159.30	161.30	358,737
10 Mar 21	160.75000 +3.85	160.75	156.50	157.65	558,316
09 Mar 21	156.89999 -0.20	158.60	156.90	158.05	554,936
08 Mar 21	157.10001 -1.30	158.20	156.40	157.00	531,532
05 Mar 21	158.39999 -0.50	158.75	156.80	157.75	555,269
04 Mar 21	158.89999 +1.90	159.35	156.25	156.50	406,068
03 Mar 21	157.00000 -0.55	158.45	156.10	157.45	356,153
02 Mar 21	157.55000 -1.20	159.50	157.50	159.05	396,451
01 Mar 21	158.75000 +1.40	160.30	157.90	158.65	326,669
26 Feb 21	157.35001 -3.30	160.25	156.90	160.00	478,823
25 Feb 21	160.64999 +0.15	161.20	159.30	160.40	313,481
24 Feb 21	160.50000 +0.00	161.20	158.35	160.25	382,080
23 Feb 21	160.50000 -0.45	161.40	159.70	160.50	319,871
22 Feb 21	160.95000 -2.40	162.55	160.55	162.55	256,789
19 Feb 21	163.35001 -1.40	166.45	163.35	164.90	514,804
18 Feb 21	164.75000 +1.45	164.80	162.65	162.80	418,375
17 Feb 21	163.30000 +0.05	164.10	162.55	162.95	479,106
16 Feb 21	163.25000 +2.05	163.65	160.75	161.35	485,539
15 Feb 21	161.20000 +1.90	161.45	158.55	160.00	403,698
12 Feb 21	159.30000 -0.10	159.80	158.05	158.60	305,447
11 Feb 21	159.39999 -3.70	163.55	159.10	161.00	461,597
10 Feb 21	163.10001 -0.65	164.10	162.60	162.80	427,401
09 Feb 21	163.75000 +1.70	164.10	161.45	161.80	431,655
08 Feb 21	162.05000 -1.15	163.80	162.05	163.25	577,119
05 Feb 21	163.20000 +2.45	163.55	160.90	161.00	726,430
04 Feb 21	160.75000 +2.25	160.75	157.80	158.30	484,165
03 Feb 21	158.50000 -1.20	160.40	157.70	160.35	380,836
02 Feb 21	159.70000 +2.75	160.40	157.45	157.95	587,830
01 Feb 21	156.95000 +1.25	157.40	155.95	156.90	373,665
29 Jan 21	155.70000 -2.15	157.95	154.30	155.85	719,266
28 Jan 21	157.85001 +4.90	158.45	152.10	152.35	627,352
27 Jan 21	152.95000 -0.95	154.30	151.55	154.00	451,756
26 Jan 21	153.89999 +1.95	154.75	151.80	151.95	369,287
25 Jan 21	151.95000 -1.15	153.20	150.90	153.20	498,169
22 Jan 21	153.10001 -0.55	154.80	151.85	154.00	387,601
21 Jan 21	153.64999 -0.50	155.10	152.60	154.70	379,805
20 Jan 21	154.14999 -2.15	157.20	153.80	156.10	458,497
19 Jan 21	156.30000 +0.95	157.00	154.70	155.40	430,310
18 Jan 21	155.35001 -0.20	155.70	154.10	154.35	186,933
15 Jan 21	155.55000 -0.45	156.50	154.10	155.30	563,044
14 Jan 21	156.00000 -2.00	158.00	156.00	158.00	474,226
13 Jan 21	158.00000 +1.85	158.55	154.10	156.50	475,338
12 Jan 21	156.14999 -0.65	157.85	156.00	156.85	277,527
11 Jan 21	156.80000 -1.15	158.60	156.20	157.75	448,679
08 Jan 21	157.95000 +2.25	158.10	156.70	157.25	418,105
07 Jan 21	155.70000 +2.55	155.70	153.20	154.05	421,836
06 Jan 21	153.14999 -2.25	155.35	152.05	155.05	507,165
05 Jan 21	155.39999 -3.30	158.00	154.75	157.75	403,339
04 Jan 21	158.70000 +1.90	160.25	157.70	158.70	406,678
31 Dec 20	156.80000 -3.30	159.30	156.80	158.90	186,087
30 Dec 20	160.10001 -0.95	160.90	159.65	160.45	183,259
29 Dec 20	161.05000 +2.05	161.20	159.50	159.65	211,903
28 Dec 20	159.00000 +1.25	159.30	157.40	158.00	240,313
24 Dec 20	157.75000 +0.55	157.75	156.30	157.70	52,998
23 Dec 20	157.20000 +0.25	157.80	156.55	156.95	282,967
22 Dec 20	156.95000 +2.00	156.95	155.15	155.35	342,518
21 Dec 20	154.95000 -2.45	156.40	152.95	155.45	465,215
18 Dec 20	157.39999 -0.90	159.05	156.80	158.55	885,285
17 Dec 20	158.30000 -0.10	159.65	157.85	158.95	376,909
16 Dec 20	158.39999 +0.50	159.15	157.20	158.45	400,573
15 Dec 20	157.89999 -2.75	161.30	157.90	160.40	584,735
14 Dec 20	160.64999 +2.15	161.95	158.75	159.20	478,573
11 Dec 20	158.50000 -0.30	159.25	157.25	158.50	428,569
10 Dec 20	158.80000 +1.35	159.55	157.15	157.90	521,752
09 Dec 20	157.45000 +0.55	157.45	154.75	155.55	562,452
08 Dec 20	156.89999 -0.50	157.50	154.90	156.35	414,750
07 Dec 20	157.39999 -0.35	158.25	157.35	157.45	292,682
04 Dec 20	157.75000 -0.90	160.20	157.65	158.80	534,394
03 Dec 20	158.64999 -0.35	159.70	157.55	159.35	501,833
02 Dec 20	159.00000 -2.65	161.60	158.90	161.60	615,815
01 Dec 20	161.64999 +1.65	162.00	160.00	162.00	500,353
30 Nov 20	160.00000 +0.30	160.90	158.90	160.00	1,126,048
27 Nov 20	159.70000 +3.65	160.30	156.55	156.95	698,849
26 Nov 20	156.05000 +0.75	156.10	154.95	155.45	320,395
25 Nov 20	155.30000 +0.30	156.20	154.65	154.80	430,521
24 Nov 20	155.00000 -1.00	157.95	154.60	157.10	529,279
23 Nov 20	156.00000 +0.95	159.25	156.00	157.05	600,799
20 Nov 20	155.05000 -5.85	160.80	155.05	160.40	1,294,725
19 Nov 20	160.89999 -1.10	161.85	160.15	160.40	507,642
18 Nov 20	162.00000 +1.00	162.40	159.95	160.70	495,563
17 Nov 20	161.00000 -1.35	162.15	159.80	161.50	416,922
16 Nov 20	162.35001 +3.60	162.50	158.80	159.45	609,346
13 Nov 20	158.75000 +0.00	160.10	158.70	159.15	370,058
12 Nov 20	158.75000 -2.05	160.85	158.75	159.20	614,290
11 Nov 20	160.80000 +0.70	162.10	159.15	160.00	602,392
10 Nov 20	160.10001 +1.65	161.05	155.70	157.75	988,790
09 Nov 20	158.45000 +10.90	159.00	148.45	149.10	1,234,616
06 Nov 20	147.55000 +0.10	148.35	146.10	147.15	438,605
05 Nov 20	147.45000 +1.60	148.35	145.15	145.85	602,067
04 Nov 20	145.85001 +3.45	146.00	139.60	140.10	613,960
03 Nov 20	142.39999 +2.40	142.75	140.10	140.90	433,482
02 Nov 20	140.00000 +1.60	141.10	138.30	139.15	456,351
30 Oct 20	138.39999 -0.15	138.55	136.15	136.60	602,733
29 Oct 20	138.55000 -1.45	140.40	136.85	139.70	543,227
28 Oct 20	140.00000 -4.75	142.35	138.65	140.90	894,257
27 Oct 20	144.75000 -1.65	146.00	143.65	145.95	592,800
26 Oct 20	146.39999 -1.50	148.65	145.95	146.70	424,724
23 Oct 20	147.89999 +1.45	149.20	146.85	146.95	578,397
22 Oct 20	146.45000 +5.50	147.10	141.50	145.00	1,040,029
21 Oct 20	140.95000 -2.05	143.30	140.95	143.30	584,120
20 Oct 20	143.00000 +0.95	146.60	142.30	145.90	755,523
19 Oct 20	142.05000 +0.55	144.85	141.55	144.50	257,771
16 Oct 20	141.50000 +3.45	142.05	138.55	139.05	871,107
15 Oct 20	138.05000 -2.55	140.75	137.30	140.00	645,654
14 Oct 20	140.60001 -0.40	141.85	140.00	141.60	410,830
13 Oct 20	141.00000 +1.35	141.00	139.20	139.40	637,106
12 Oct 20	139.64999 +1.50	139.75	137.20	138.20	449,751
09 Oct 20	138.14999 +1.25	138.50	136.15	137.10	432,417
08 Oct 20	136.89999 +0.00	138.10	136.30	137.40	331,323
07 Oct 20	136.89999 +1.75	139.30	135.25	136.70	529,452
06 Oct 20	135.14999 -1.20	136.90	134.35	136.45	447,280
05 Oct 20	136.35001 +1.65	137.15	134.15	134.65	437,687
02 Oct 20	134.70000 -0.90	135.55	133.65	134.60	508,607
01 Oct 20	135.60001 -0.55	137.40	135.10	136.55	588,013
30 Sep 20	136.14999 +0.25	137.45	134.95	135.20	590,422
29 Sep 20	135.89999 -0.05	137.25	134.40	135.00	487,938
28 Sep 20	135.95000 +3.60	136.10	133.50	133.50	654,315
25 Sep 20	132.35001 -2.55	134.55	131.65	134.55	649,007
24 Sep 20	134.89999 -0.65	135.50	134.35	134.85	394,048
23 Sep 20	135.55000 +0.30	137.40	135.55	136.45	355,784
22 Sep 20	135.25000 -1.25	137.05	135.25	136.70	533,233
21 Sep 20	136.50000 -2.05	137.75	135.05	137.70	762,890
18 Sep 20	138.55000 -1.45	140.15	137.40	139.75	6,252,502
17 Sep 20	140.00000 -1.00	140.60	139.20	140.05	574,051
16 Sep 20	141.00000 -1.75	143.50	141.00	143.00	551,882
15 Sep 20	142.75000 +0.35	143.15	140.65	142.00	434,793
14 Sep 20	142.39999 +0.05	144.20	141.85	143.75	223,095
11 Sep 20	142.35001 -0.10	143.25	141.50	142.65	369,750
10 Sep 20	142.45000 +0.45	143.40	141.95	142.70	364,025
09 Sep 20	142.00000 +1.40	142.70	140.85	140.85	378,305
08 Sep 20	140.60001 -2.10	143.30	140.30	143.20	440,410
07 Sep 20	142.70000 +1.40	143.25	140.80	141.00	363,520
04 Sep 20	141.30000 -4.40	143.75	140.25	142.95	675,268
03 Sep 20	145.70000 +0.65	150.80	145.35	147.05	540,403
02 Sep 20	145.05000 +3.60	147.05	140.15	141.00	550,130
01 Sep 20	141.45000 -2.05	144.25	141.25	144.15	526,315
31 Aug 20	143.50000 -2.00	146.75	143.50	146.10	397,391
28 Aug 20	145.50000 -1.45	147.80	145.20	147.30	320,343
27 Aug 20	146.95000 -0.70	148.70	146.95	148.20	273,610
26 Aug 20	147.64999 +0.70	147.80	145.70	146.50	301,286
25 Aug 20	146.95000 +0.25	148.25	146.90	147.10	374,411
24 Aug 20	146.70000 +3.15	147.45	144.30	144.85	426,486
21 Aug 20	143.55000 -1.75	145.30	142.50	145.30	354,558
20 Aug 20	145.30000 -1.90	145.80	144.10	145.60	295,479
19 Aug 20	147.20000 +1.80	147.20	144.90	146.00	382,489
18 Aug 20	145.39999 -2.15	147.35	144.90	147.05	329,457
17 Aug 20	147.55000 +4.70	147.55	144.60	145.00	445,195
14 Aug 20	142.85001 -3.55	146.50	142.80	146.50	386,596
13 Aug 20	146.39999 +1.30	146.55	144.90	145.00	279,698
12 Aug 20	145.10001 +0.95	145.50	143.95	144.30	357,246
11 Aug 20	144.14999 +0.30	147.05	143.60	144.60	515,465
10 Aug 20	143.85001 -0.15	144.85	143.35	144.45	259,236
07 Aug 20	144.00000 -0.50	144.80	143.65	144.50	267,319
06 Aug 20	144.50000 -2.10	146.30	143.70	145.90	331,195
05 Aug 20	146.60001 -1.70	149.20	146.20	148.30	342,179
04 Aug 20	148.30000 -1.75	151.60	147.80	150.95	391,643
03 Aug 20	150.05000 +4.05	150.70	144.10	146.20	620,406
31 Jul 20	146.00000 -2.20	148.50	145.55	148.35	528,084
30 Jul 20	148.20000 -0.60	149.70	147.70	148.30	636,602
29 Jul 20	148.80000 +3.85	148.80	145.50	145.65	737,879
28 Jul 20	144.95000 +0.80	145.05	143.20	144.05	340,152
27 Jul 20	144.14999 -0.10	144.55	143.40	144.50	284,630
24 Jul 20	144.25000 +0.35	144.35	141.55	143.45	420,795
23 Jul 20	143.89999 +3.45	145.45	143.65	144.00	690,248
22 Jul 20	140.45000 -2.55	143.00	140.30	142.30	298,739
21 Jul 20	143.00000 +3.00	143.70	142.25	142.35	706,451
20 Jul 20	140.00000 +0.85	140.30	138.45	139.35	425,701
17 Jul 20	139.14999 -1.15	141.25	138.75	140.30	482,452
16 Jul 20	140.30000 -1.10	140.35	138.50	140.00	427,985
15 Jul 20	141.39999 +0.70	142.80	140.75	140.75	721,981
14 Jul 20	140.70000 -1.30	141.15	139.10	141.10	352,225
13 Jul 20	142.00000 +0.70	142.80	141.00	142.55	331,295
10 Jul 20	141.30000 +0.80	141.30	139.65	139.95	544,732
09 Jul 20	140.50000 -0.50	141.65	139.30	141.65	329,001
08 Jul 20	141.00000 -0.75	142.15	140.10	140.20	469,090
07 Jul 20	141.75000 -1.90	144.10	140.85	143.70	493,324
06 Jul 20	143.64999 +1.20	144.35	142.65	143.70	315,043
03 Jul 20	142.45000 -1.40	144.20	141.65	143.90	221,428
02 Jul 20	143.85001 +3.30	143.85	141.00	141.60	346,983
01 Jul 20	140.55000 +0.50	141.05	138.05	140.20	322,918
30 Jun 20	140.05000 +0.15	141.70	139.65	139.80	334,758
29 Jun 20	139.89999 -0.15	141.70	138.40	139.40	402,804
26 Jun 20	140.05000 -0.05	142.75	139.95	141.00	306,548
25 Jun 20	140.10001 +0.80	140.65	137.30	139.20	387,930
24 Jun 20	139.30000 -3.45	142.35	138.70	142.30	417,805
23 Jun 20	142.75000 +1.10	143.70	141.30	141.75	325,706
22 Jun 20	141.64999 -1.05	144.20	140.60	141.85	331,073
19 Jun 20	142.70000 -0.60	145.90	142.70	143.40	1,100,010
18 Jun 20	143.30000 -0.80	144.85	142.45	144.05	466,235
17 Jun 20	144.10001 -0.85	145.35	143.30	144.85	599,905
16 Jun 20	144.95000 +4.55	146.25	142.10	142.70	580,464
15 Jun 20	140.39999 -3.25	142.30	139.60	141.70	483,767
12 Jun 20	143.64999 +1.30	146.60	141.15	142.00	488,796
11 Jun 20	142.35001 -4.30	145.80	142.05	145.45	502,975
10 Jun 20	146.64999 -0.05	148.05	145.95	147.70	412,469
09 Jun 20	146.70000 -0.95	149.90	145.00	148.10	681,198
08 Jun 20	147.64999 +0.95	148.35	145.00	145.70	373,384
05 Jun 20	146.70000 -0.35	148.55	146.40	147.15	434,414
04 Jun 20	147.05000 +1.65	149.10	145.45	145.65	613,302
03 Jun 20	145.39999 +2.85	146.35	142.90	143.10	566,088
02 Jun 20	142.55000 +0.80	144.75	142.20	142.70	347,264
01 Jun 20	141.75000 +1.65	143.15	141.25	141.45	258,232
29 May 20	140.10001 -3.25	143.50	139.75	143.05	613,355
28 May 20	143.35001 +2.40	144.40	141.25	141.75	464,036
27 May 20	140.95000 +2.25	141.15	138.20	139.10	557,932
26 May 20	138.70000 +2.10	139.40	136.65	137.75	400,375
25 May 20	136.60001 +3.65	137.40	133.80	134.20	223,894
22 May 20	132.95000 -1.10	133.30	131.05	132.60	361,177
21 May 20	134.05000 +0.05	135.20	132.25	133.45	282,758
20 May 20	134.00000 +1.45	134.15	132.00	132.55	495,638
19 May 20	132.55000 +0.70	134.55	131.75	133.35	582,229
18 May 20	131.85001 +4.70	132.25	128.20	128.20	369,416
15 May 20	127.15000 +1.45	128.60	126.05	126.25	420,615
14 May 20	125.70000 -3.90	129.10	125.70	127.60	470,301
13 May 20	129.60001 -4.15	133.00	128.80	133.00	469,039
12 May 20	133.75000 -1.25	135.20	133.65	134.50	285,540
11 May 20	135.00000 -1.70	137.70	134.65	136.95	272,288
08 May 20	136.70000 +1.85	136.95	134.75	135.95	176,406
07 May 20	134.85001 +2.30	134.85	132.70	132.75	240,965
06 May 20	132.55000 -0.75	134.60	132.55	133.50	273,962
05 May 20	133.30000 -2.90	137.85	132.55	137.30	413,174
04 May 20	136.20000 -2.90	137.95	135.35	136.25	403,974
30 Apr 20	139.10001 +1.15	141.15	137.20	138.15	370,246
29 Apr 20	137.95000 +2.30	139.05	134.40	134.85	348,406
28 Apr 20	135.64999 -1.35	137.50	134.60	136.70	489,022
27 Apr 20	137.00000 +2.00	138.10	136.40	136.55	236,751
24 Apr 20	135.00000 -2.75	136.15	133.00	134.35	388,688
23 Apr 20	137.75000 +1.25	140.10	135.80	139.50	315,638
22 Apr 20	136.50000 -1.70	140.10	136.10	139.50	332,997
21 Apr 20	138.20000 -2.25	140.50	138.20	139.25	310,672
20 Apr 20	140.45000 +0.50	142.70	139.10	140.20	216,574
17 Apr 20	139.95000 +2.95	140.85	137.90	139.00	500,955
16 Apr 20	137.00000 +1.85	137.95	134.60	136.30	327,404
15 Apr 20	135.14999 -1.90	139.60	134.35	137.05	542,595
14 Apr 20	137.05000 -2.45	141.00	136.45	141.00	475,308
09 Apr 20	139.50000 +5.40	140.65	134.70	134.80	651,881
08 Apr 20	134.10001 -1.20	135.25	133.40	133.50	413,220
07 Apr 20	135.30000 +1.00	138.35	133.25	138.25	537,570
06 Apr 20	134.30000 +7.50	135.25	128.40	130.50	668,535
03 Apr 20	126.80000 -1.10	128.25	125.15	127.90	544,082
02 Apr 20	127.90000 -0.70	131.25	126.85	131.10	679,422
01 Apr 20	128.60001 -0.85	132.95	125.95	127.00	737,723
31 Mar 20	129.45000 -1.30	133.25	126.85	132.80	781,189
30 Mar 20	130.75000 +0.80	131.40	126.30	130.25	461,107
27 Mar 20	129.95000 -5.30	134.85	129.15	131.25	604,263
26 Mar 20	135.25000 +2.40	137.70	129.20	130.00	695,429
25 Mar 20	132.85001 +5.20	133.55	127.35	129.75	656,098
24 Mar 20	127.65000 +4.45	129.00	122.90	124.30	850,222
23 Mar 20	123.20000 -3.90	125.70	118.30	122.45	962,384
20 Mar 20	127.10000 +4.50	132.15	122.60	132.15	1,013,959
19 Mar 20	122.60000 +0.25	127.85	116.75	125.35	877,408
18 Mar 20	122.35000 +1.60	127.40	116.45	117.15	1,011,143
17 Mar 20	120.75000 -1.30	127.85	117.60	126.35	1,160,505
16 Mar 20	122.05000 -0.05	124.45	112.25	116.00	1,684,181
13 Mar 20	122.10000 -1.70	130.60	120.50	125.60	1,926,105
12 Mar 20	123.80000 -13.50	132.25	122.60	130.80	1,645,820
11 Mar 20	137.30000 -2.70	141.45	137.10	140.75	1,110,006
10 Mar 20	140.00000 -4.40	147.75	138.55	145.40	1,380,104
09 Mar 20	144.39999 -5.85	147.75	142.10	145.00	1,270,948
06 Mar 20	150.25000 -2.05	151.25	147.70	149.55	933,895
05 Mar 20	152.30000 +2.45	153.05	150.40	150.80	636,725
04 Mar 20	149.85001 +0.55	151.55	147.85	149.35	607,040
03 Mar 20	149.30000 +0.05	152.35	148.85	151.50	739,960
02 Mar 20	149.25000 +2.85	155.15	146.60	153.70	1,068,576
28 Feb 20	146.39999 -5.50	151.15	144.55	148.85	1,428,817
27 Feb 20	151.89999 -4.05	155.35	150.55	153.35	765,116
26 Feb 20	155.95000 -0.60	156.75	152.60	156.15	734,688
25 Feb 20	156.55000 -2.80	160.30	155.95	159.95	798,170
24 Feb 20	159.35001 -6.10	161.95	158.20	161.95	755,277
21 Feb 20	165.45000 +0.10	166.85	164.15	164.65	433,231
20 Feb 20	165.35001 -3.70	168.80	165.35	168.30	486,722
19 Feb 20	169.05000 +2.55	170.40	166.55	166.65	745,269
18 Feb 20	166.50000 +0.10	167.25	164.95	165.10	532,100
17 Feb 20	166.39999 +0.40	167.50	165.35	165.35	540,148
14 Feb 20	166.00000 -0.75	166.55	163.35	166.00	778,778
13 Feb 20	166.75000 +6.10	166.95	158.00	158.00	879,561
12 Feb 20	160.64999 +0.65	161.30	159.80	160.00	465,026
11 Feb 20	160.00000 -0.80	162.60	160.00	160.85	357,382
10 Feb 20	160.80000 -0.50	161.40	159.80	161.05	388,653
07 Feb 20	161.30000 -0.10	162.70	160.85	161.40	449,147
06 Feb 20	161.39999 +3.10	161.95	158.75	159.35	482,197
05 Feb 20	158.30000 -1.00	159.45	157.90	158.80	508,726
04 Feb 20	159.30000 +2.30	160.10	157.85	158.40	583,659
03 Feb 20	157.00000 +0.50	157.65	155.45	157.00	579,974
31 Jan 20	156.50000 -0.05	157.30	154.75	157.15	482,924
30 Jan 20	156.55000 -1.90	158.35	156.05	158.35	479,252
29 Jan 20	158.45000 +0.45	159.10	157.30	157.65	334,878
28 Jan 20	158.00000 -0.60	159.20	156.40	158.65	586,634
27 Jan 20	158.60001 -5.60	162.15	158.50	161.10	763,093
24 Jan 20	164.20000 -1.60	167.65	162.30	164.65	797,817
23 Jan 20	165.80000 -1.60	167.85	165.80	166.75	332,946
22 Jan 20	167.39999 -1.20	170.00	167.40	169.35	281,387
21 Jan 20	168.60001 -0.55	168.95	166.70	168.35	409,821
20 Jan 20	169.14999 -1.45	170.15	168.40	170.15	243,492
17 Jan 20	170.60001 +3.10	171.10	167.65	167.80	384,182
16 Jan 20	167.50000 +0.25	169.65	167.30	167.55	390,909
15 Jan 20	167.25000 +1.55	167.45	164.90	165.65	419,557
14 Jan 20	165.70000 +2.90	166.70	162.40	163.90	718,596
13 Jan 20	162.80000 +3.90	162.80	158.45	158.75	566,073
10 Jan 20	158.89999 -0.80	161.10	158.75	160.45	477,889
09 Jan 20	159.70000 +0.25	161.85	159.70	160.35	333,605
08 Jan 20	159.45000 -1.10	160.40	159.20	159.75	285,332
07 Jan 20	160.55000 -0.65	162.30	160.45	161.35	321,216
06 Jan 20	161.20000 +0.00	161.40	159.65	160.25	295,830
03 Jan 20	161.20000 +0.85	161.35	159.00	159.10	282,424
02 Jan 20	160.35001 +0.95	161.35	159.30	160.55	227,270
31 Dec 19	159.39999 -1.90	160.85	159.40	160.85	132,949
30 Dec 19	161.30000 -0.70	162.15	160.40	161.85	214,383
27 Dec 19	162.00000 -0.55	163.00	161.35	163.00	185,870
24 Dec 19	162.55000 +1.35	163.00	160.50	161.90	68,702
23 Dec 19	161.20000 +0.85	162.00	160.35	160.75	289,913
20 Dec 19	160.35001 +1.35	160.35	158.75	159.60	738,034
19 Dec 19	159.00000 -1.10	160.45	158.90	160.20	449,952
18 Dec 19	160.10001 -0.20	161.60	159.95	160.50	322,691
17 Dec 19	160.30000 -0.85	161.55	159.65	160.85	443,800
16 Dec 19	161.14999 +0.15	162.35	161.00	161.10	387,902
13 Dec 19	161.00000 -0.50	161.50	158.85	161.35	710,026
12 Dec 19	161.50000 -1.10	162.70	161.45	162.50	546,609
11 Dec 19	162.60001 +0.10	163.10	162.15	162.30	438,017
10 Dec 19	162.50000 -0.20	162.85	159.40	161.75	536,985
09 Dec 19	162.70000 -0.50	163.65	161.30	163.40	381,171
06 Dec 19	163.20000 +1.95	163.50	162.00	162.30	398,879
05 Dec 19	161.25000 -0.25	162.45	161.05	161.75	286,188
04 Dec 19	161.50000 -1.15	163.15	161.40	163.15	520,218
03 Dec 19	162.64999 +0.45	164.90	162.45	163.80	560,131
02 Dec 19	162.20000 -4.50	167.70	161.95	165.90	626,023
29 Nov 19	166.70000 +0.50	167.55	165.35	165.55	400,720
28 Nov 19	166.20000 -0.80	166.85	164.90	165.45	216,106
27 Nov 19	167.00000 +1.05	167.50	165.85	166.40	410,520
26 Nov 19	165.95000 +0.65	167.00	164.45	164.95	552,115
25 Nov 19	165.30000 -1.20	166.20	164.05	164.70	523,813
22 Nov 19	166.50000 -0.75	168.95	166.50	167.20	401,520
21 Nov 19	167.25000 -0.75	168.60	166.35	167.75	377,676
20 Nov 19	168.00000 -2.45	170.55	168.00	170.20	471,253
19 Nov 19	170.45000 -0.55	171.70	170.15	171.20	296,655
18 Nov 19	171.00000 +0.95	171.35	169.60	170.45	243,571
15 Nov 19	170.05000 +0.40	170.65	168.50	170.00	289,903
14 Nov 19	169.64999 +0.00	170.95	168.65	169.70	266,665
13 Nov 19	169.64999 +1.60	170.65	167.90	168.30	302,862
12 Nov 19	168.05000 -1.15	169.70	167.50	169.60	292,397
11 Nov 19	169.20000 +1.80	169.90	167.05	167.10	433,241
08 Nov 19	167.39999 +2.65	167.50	164.30	164.60	386,622
07 Nov 19	164.75000 -0.70	165.60	163.65	165.60	358,967
06 Nov 19	165.45000 +2.45	165.75	162.25	163.25	303,323
05 Nov 19	163.00000 -0.45	163.90	162.35	163.25	375,516
04 Nov 19	163.45000 -0.75	164.65	162.60	164.05	374,329
01 Nov 19	164.20000 -1.30	166.75	164.20	165.90	257,111
31 Oct 19	165.50000 +1.85	166.45	163.65	164.00	657,357
30 Oct 19	163.64999 +3.45	163.85	160.00	160.45	416,790
29 Oct 19	160.20000 +1.10	160.55	158.90	159.10	392,169
28 Oct 19	159.10001 -0.20	159.55	157.70	158.75	327,223
25 Oct 19	159.30000 -0.45	159.60	157.65	159.25	400,621
24 Oct 19	159.75000 +2.25	159.75	156.85	157.60	389,604
23 Oct 19	157.50000 +0.55	158.60	156.10	156.80	454,928
22 Oct 19	156.95000 -2.15	159.30	156.60	159.30	473,306
21 Oct 19	159.10001 -1.90	160.90	158.00	160.90	579,446
18 Oct 19	161.00000 +1.35	161.05	156.50	158.85	766,536
17 Oct 19	159.64999 -6.95	163.60	158.75	161.75	1,012,986
16 Oct 19	166.60001 -1.10	169.45	166.55	167.55	512,639
15 Oct 19	167.70000 -0.95	170.30	167.70	169.65	459,199
14 Oct 19	168.64999 -1.60	170.65	168.65	170.20	286,628
11 Oct 19	170.25000 -0.15	171.00	169.00	170.60	425,900
10 Oct 19	170.39999 -1.95	172.50	169.00	172.00	498,546
09 Oct 19	172.35001 +0.45	174.15	170.95	171.80	408,733
08 Oct 19	171.89999 -2.10	174.40	171.85	173.70	337,335
07 Oct 19	174.00000 +2.00	174.40	172.30	172.45	373,815
04 Oct 19	172.00000 +2.65	172.10	169.00	170.30	532,614
03 Oct 19	169.35001 +6.90	169.90	165.25	166.35	708,951
02 Oct 19	162.45000 -0.70	166.50	162.15	165.45	780,005
01 Oct 19	163.14999 -0.25	165.05	162.40	163.85	520,213
30 Sep 19	163.39999 +0.95	163.80	161.25	162.50	331,243
27 Sep 19	162.45000 -0.40	164.65	161.95	163.60	391,098
26 Sep 19	162.85001 +0.85	163.45	161.50	162.65	460,139
25 Sep 19	162.00000 -3.60	165.40	161.55	165.40	485,268
24 Sep 19	165.60001 +1.35	166.15	164.05	164.50	394,809
23 Sep 19	164.25000 -0.15	166.10	163.90	164.70	323,049
20 Sep 19	164.39999 -0.40	166.15	164.15	164.55	713,804
19 Sep 19	164.80000 -0.90	165.55	163.80	164.65	392,191
18 Sep 19	165.70000 -0.70	167.00	165.00	165.75	379,766
17 Sep 19	166.39999 +4.10	167.10	162.15	162.50	457,072
16 Sep 19	162.30000 -2.15	164.80	161.95	163.70	445,323
13 Sep 19	164.45000 -4.15	168.65	164.45	168.30	499,995
12 Sep 19	168.60001 -0.65	171.10	167.75	170.00	464,992
11 Sep 19	169.25000 +1.10	169.65	167.00	168.30	371,559
10 Sep 19	168.14999 -0.50	169.85	166.60	169.85	487,521
09 Sep 19	168.64999 -6.10	174.75	168.35	174.75	425,992
06 Sep 19	174.75000 +0.15	175.80	173.10	173.95	355,367
05 Sep 19	174.60001 -1.95	177.55	174.30	177.10	366,202
04 Sep 19	176.55000 -0.70	179.50	176.20	179.35	413,497
03 Sep 19	177.25000 +0.05	177.35	176.00	177.15	387,062
02 Sep 19	177.20000 +3.50	177.45	173.70	173.75	377,365
30 Aug 19	173.70000 +1.90	174.65	171.00	171.50	495,254
29 Aug 19	171.80000 +5.15	174.25	165.45	166.25	589,963
28 Aug 19	166.64999 +0.65	166.90	164.60	165.15	380,491
27 Aug 19	166.00000 +1.75	166.00	162.25	164.55	438,165
26 Aug 19	164.25000 +1.80	164.40	162.05	162.15	230,334
23 Aug 19	162.45000 -0.70	164.60	162.45	164.10	304,804
22 Aug 19	163.14999 -2.80	168.10	163.15	165.65	482,994
21 Aug 19	165.95000 +7.65	165.95	159.35	159.50	709,100
20 Aug 19	158.30000 +0.20	159.60	157.45	158.15	309,973
19 Aug 19	158.10001 -1.00	160.05	157.80	159.65	337,928
16 Aug 19	159.10001 +2.25	159.55	157.30	157.30	431,564
15 Aug 19	156.85001 +2.30	157.15	154.25	155.20	424,107
14 Aug 19	154.55000 -1.25	156.90	154.40	156.40	364,676
13 Aug 19	155.80000 -0.90	157.15	154.50	156.25	307,320
12 Aug 19	156.70000 +0.65	158.20	155.80	156.80	204,981
09 Aug 19	156.05000 -0.60	157.65	155.60	156.50	279,601
08 Aug 19	156.64999 +2.25	156.65	155.05	155.50	315,531
07 Aug 19	154.39999 +2.05	154.85	152.80	153.20	363,300
06 Aug 19	152.35001 -1.15	154.15	152.00	153.00	426,615
05 Aug 19	153.50000 -2.55	156.15	153.50	155.55	403,605
02 Aug 19	156.05000 -6.20	161.60	156.05	160.75	620,742
01 Aug 19	162.25000 +3.20	162.35	158.35	158.50	401,260
31 Jul 19	159.05000 +1.45	159.35	156.15	157.15	365,197
30 Jul 19	157.60001 -0.75	159.20	156.75	159.20	311,366
29 Jul 19	158.35001 -0.40	158.50	156.50	157.90	273,005
26 Jul 19	158.75000 +1.35	159.35	157.50	158.00	277,401
25 Jul 19	157.39999 -1.00	159.80	156.55	159.20	356,332
24 Jul 19	158.39999 -1.90	160.40	158.10	159.75	300,871
23 Jul 19	160.30000 +2.70	161.10	157.90	157.95	498,343
22 Jul 19	157.60001 +0.35	157.65	155.75	156.50	360,731
19 Jul 19	157.25000 +0.25	158.25	156.70	157.85	330,306
18 Jul 19	157.00000 -0.05	157.25	155.55	156.00	326,135
17 Jul 19	157.05000 +0.00	157.70	154.35	157.25	521,528
16 Jul 19	157.05000 -0.25	158.30	156.85	157.25	382,673
15 Jul 19	157.30000 +0.00	157.85	155.15	156.90	382,097
12 Jul 19	157.30000 +0.05	158.00	156.80	157.60	318,411
11 Jul 19	157.25000 -1.00	160.10	157.00	158.50	494,501
10 Jul 19	158.25000 -4.20	161.75	158.25	161.65	523,455
09 Jul 19	162.45000 +0.80	163.05	161.15	161.65	311,123
08 Jul 19	161.64999 +0.15	161.75	160.20	160.30	360,008
05 Jul 19	161.50000 -2.05	165.40	161.50	164.25	395,653
04 Jul 19	163.55000 -1.45	165.45	163.15	165.10	228,196
03 Jul 19	165.00000 +3.60	165.00	162.25	162.40	416,938
02 Jul 19	161.39999 -1.45	163.30	160.95	162.00	545,497
01 Jul 19	162.85001 +0.80	164.05	161.30	163.15	340,121
28 Jun 19	162.05000 +0.65	162.55	160.50	161.35	553,759
27 Jun 19	161.39999 -0.85	162.05	160.30	162.05	383,851
26 Jun 19	162.25000 -0.75	163.35	161.85	162.30	414,884
25 Jun 19	163.00000 -0.50	163.75	162.05	162.15	270,838
24 Jun 19	163.50000 +0.70	163.95	162.15	162.55	377,627
21 Jun 19	162.80000 -0.95	164.90	162.60	163.70	940,212
20 Jun 19	163.75000 +1.40	164.45	162.70	163.25	407,124
19 Jun 19	162.35001 -0.60	163.00	160.85	162.25	463,262
18 Jun 19	162.95000 +2.85	163.95	159.95	159.95	588,283
17 Jun 19	160.10001 +2.25	160.75	158.00	158.25	410,597
14 Jun 19	157.85001 -1.10	158.85	156.60	158.40	300,970
13 Jun 19	158.95000 -0.15	159.70	158.55	158.75	340,965
12 Jun 19	159.10001 -0.10	159.30	158.50	158.55	413,170
11 Jun 19	159.20000 -0.20	159.60	158.85	159.50	341,955
10 Jun 19	159.39999 -0.80	160.85	159.25	160.35	220,136
07 Jun 19	160.20000 +2.80	160.35	157.75	158.00	466,238
06 Jun 19	157.39999 -1.60	160.30	157.00	159.00	458,648
05 Jun 19	159.00000 +2.70	159.00	155.90	156.65	491,057
04 Jun 19	156.30000 -2.70	158.90	155.75	158.45	612,874
03 Jun 19	159.00000 +1.20	159.75	157.35	157.75	524,855
31 May 19	157.80000 -4.00	161.80	157.40	161.35	732,469
30 May 19	161.80000 +1.05	161.90	160.10	160.50	201,452
29 May 19	160.75000 -1.75	162.15	159.45	161.70	470,356
28 May 19	162.50000 -0.55	163.25	161.75	163.15	537,890
27 May 19	163.05000 +0.25	164.25	162.85	163.45	179,166
24 May 19	162.80000 +1.05	163.10	161.40	161.50	314,016
23 May 19	161.75000 -0.15	161.90	159.95	161.75	360,565
22 May 19	161.89999 +1.10	162.80	160.50	160.55	412,619
21 May 19	160.80000 +2.00	161.15	158.35	159.45	323,415
20 May 19	158.80000 -1.75	160.90	158.20	160.35	348,903
17 May 19	160.55000 +1.65	161.35	158.05	158.95	436,658
16 May 19	158.89999 +3.40	159.35	155.00	155.10	564,950
15 May 19	155.50000 +1.10	155.50	153.85	154.35	352,829
14 May 19	154.39999 +1.45	154.75	152.80	154.00	374,609
13 May 19	152.95000 -0.65	154.55	151.90	154.10	294,478
10 May 19	153.60001 -0.80	154.90	153.20	154.55	279,867
09 May 19	154.39999 -2.65	157.15	154.00	156.70	415,494
08 May 19	157.05000 +2.15	157.05	153.80	154.65	551,033
07 May 19	154.89999 -0.10	155.85	154.45	155.05	399,254
06 May 19	155.00000 -0.20	155.00	152.10	153.05	217,638
03 May 19	155.20000 +0.85	155.60	153.20	154.75	383,388
02 May 19	154.35001 -1.00	156.45	154.35	156.45	464,392
30 Apr 19	155.35001 -1.10	156.90	154.30	155.95	394,524
29 Apr 19	156.45000 +0.70	156.45	154.70	156.00	270,156
26 Apr 19	155.75000 -0.60	157.15	155.60	156.85	272,062
25 Apr 19	156.35001 -0.40	157.00	155.10	156.60	300,504
24 Apr 19	156.75000 +1.25	156.75	154.60	155.70	308,101
23 Apr 19	155.50000 +0.80	155.90	153.75	154.45	409,398
18 Apr 19	154.70000 -1.65	157.10	153.80	155.00	723,183
17 Apr 19	156.35001 +0.25	156.45	154.65	156.35	438,120
16 Apr 19	156.10001 -2.85	159.55	155.85	158.55	486,284
15 Apr 19	158.95000 +0.15	159.15	158.10	158.95	222,184
12 Apr 19	158.80000 -1.35	160.60	157.95	160.00	294,043
11 Apr 19	160.14999 +0.15	161.10	159.45	160.85	343,006
10 Apr 19	160.00000 +0.15	160.55	158.80	160.40	354,397
09 Apr 19	159.85001 -0.55	160.45	159.15	159.80	243,011
08 Apr 19	160.39999 +0.20	161.20	159.65	160.45	267,246
05 Apr 19	160.20000 +0.20	160.65	159.00	159.05	370,943
04 Apr 19	160.00000 -0.40	161.40	159.60	160.00	350,669
03 Apr 19	160.39999 -0.40	161.55	158.85	161.55	333,872
02 Apr 19	160.80000 +2.30	161.50	159.35	159.55	343,309
01 Apr 19	158.50000 -1.50	160.70	158.50	160.00	322,575
29 Mar 19	160.00000 +0.00	161.45	158.60	160.65	436,724
28 Mar 19	160.00000 +0.65	160.45	159.10	159.50	358,112
27 Mar 19	159.35001 -0.55	160.15	158.30	160.00	425,731
26 Mar 19	159.89999 +1.30	160.10	158.10	159.00	285,525
25 Mar 19	158.60001 +1.10	158.60	156.00	157.30	354,499
22 Mar 19	157.50000 -2.60	160.55	157.10	160.45	488,841
21 Mar 19	160.10001 +2.20	160.10	158.05	158.70	292,210
20 Mar 19	157.89999 +0.85	159.40	156.90	157.00	333,750
19 Mar 19	157.05000 -0.85	159.05	156.80	157.15	299,980
18 Mar 19	157.89999 -0.90	158.90	157.55	158.40	287,917
15 Mar 19	158.80000 +1.30	159.05	157.15	157.30	765,414
14 Mar 19	157.50000 +2.15	157.80	155.30	155.35	345,553
13 Mar 19	155.35001 +0.40	159.50	154.25	155.35	497,646
12 Mar 19	154.95000 -0.25	155.40	154.15	155.40	210,635
11 Mar 19	155.20000 -0.35	155.80	153.90	155.70	267,752
08 Mar 19	155.55000 -0.50	156.50	155.45	155.95	334,869
07 Mar 19	156.05000 +2.05	156.20	154.05	154.15	316,343
06 Mar 19	154.00000 +0.15	154.75	153.40	154.50	253,212
05 Mar 19	153.85001 -0.15	155.10	152.80	154.55	297,788
04 Mar 19	154.00000 +0.85	154.70	153.40	153.50	273,992
01 Mar 19	153.14999 +1.75	153.40	151.30	152.00	375,356
28 Feb 19	151.39999 +1.40	152.00	149.50	149.70	382,860
27 Feb 19	150.00000 -1.20	151.25	149.35	151.25	335,360
26 Feb 19	151.20000 +0.50	151.95	149.40	150.30	282,620
25 Feb 19	150.70000 -1.20	152.25	150.65	151.95	268,832
22 Feb 19	151.89999 -1.05	153.05	151.85	152.60	244,081
21 Feb 19	152.95000 +1.95	153.45	151.25	151.70	405,014
20 Feb 19	151.00000 +1.55	151.10	149.30	149.90	314,682
19 Feb 19	149.45000 -0.55	150.15	148.70	150.00	323,501
18 Feb 19	150.00000 -0.55	151.40	149.05	151.00	361,763
15 Feb 19	150.55000 +1.55	151.45	148.95	149.85	364,360
14 Feb 19	149.00000 +1.05	150.80	148.80	149.00	340,516
13 Feb 19	147.95000 +0.05	148.65	146.45	148.15	497,792
12 Feb 19	147.89999 -1.90	150.35	147.05	150.20	507,312
11 Feb 19	149.80000 -0.75	150.50	148.95	150.00	348,810
08 Feb 19	150.55000 +1.10	150.95	146.90	150.00	531,076
07 Feb 19	149.45000 +1.80	151.90	148.75	151.20	604,269
06 Feb 19	147.64999 -1.15	149.00	147.00	148.00	370,607
05 Feb 19	148.80000 +3.30	148.80	145.15	146.10	392,040
04 Feb 19	145.50000 -0.85	146.45	145.15	145.70	320,551
01 Feb 19	146.35001 +1.35	147.15	144.65	145.75	276,217
31 Jan 19	145.00000 +2.10	145.10	143.45	145.00	484,458
30 Jan 19	142.89999 +0.05	143.75	141.90	143.60	274,157
29 Jan 19	142.85001 +1.85	143.55	141.45	141.60	329,569
28 Jan 19	141.00000 -0.50	141.10	140.30	140.85	248,046
25 Jan 19	141.50000 -0.70	143.25	141.40	142.95	398,601
24 Jan 19	142.20000 +0.20	143.00	141.35	143.00	490,881
23 Jan 19	142.00000 +2.00	142.90	139.75	140.35	526,683
22 Jan 19	140.00000 +1.30	140.45	138.85	139.10	473,141
21 Jan 19	138.70000 -0.90	139.95	137.90	139.95	272,448
18 Jan 19	139.60001 +1.35	140.30	138.20	139.05	368,299
17 Jan 19	138.25000 +1.05	138.45	136.95	137.45	310,320
16 Jan 19	137.20000 -1.10	138.80	136.75	138.05	378,366
15 Jan 19	138.30000 +1.75	138.30	136.05	137.50	410,821
14 Jan 19	136.55000 -1.90	138.15	136.00	137.40	343,228
11 Jan 19	138.45000 -0.05	139.55	138.00	138.40	341,036
10 Jan 19	138.50000 +0.25	138.50	136.60	137.45	469,305
09 Jan 19	138.25000 -0.45	139.95	137.40	139.55	552,345
08 Jan 19	138.70000 +0.05	139.70	138.35	138.50	529,353
07 Jan 19	138.64999 -2.45	141.20	137.85	140.00	494,930
04 Jan 19	141.10001 +2.15	141.15	137.60	137.60	466,131
03 Jan 19	138.95000 -2.25	140.95	137.95	140.40	445,202
02 Jan 19	141.20000 -2.10	142.30	139.85	142.30	343,068
31 Dec 18	143.30000 +1.90	143.30	141.50	141.50	113,277
28 Dec 18	141.39999 +1.55	142.50	139.90	139.90	415,694
27 Dec 18	139.85001 -1.80	143.35	138.85	142.20	588,753
24 Dec 18	141.64999 -0.65	142.85	139.55	140.80	176,448
21 Dec 18	142.30000 -1.70	144.10	141.80	143.95	1,351,404
20 Dec 18	144.00000 -1.60	145.90	143.75	145.30	797,346
19 Dec 18	145.60001 +0.75	146.25	144.95	145.50	594,376
18 Dec 18	144.85001 -1.80	147.90	144.85	146.70	757,225
17 Dec 18	146.64999 -1.75	149.00	146.65	147.85	513,538
14 Dec 18	148.39999 +0.20	149.70	146.50	147.40	512,300
13 Dec 18	148.20000 -0.60	150.40	147.60	149.95	608,543
12 Dec 18	148.80000 +8.30	148.80	144.30	145.15	1,182,618
11 Dec 18	140.50000 +3.05	141.30	137.20	137.65	565,198
10 Dec 18	137.45000 -0.55	138.85	137.40	137.75	460,061
07 Dec 18	138.00000 +0.05	140.05	137.95	138.15	446,991
06 Dec 18	137.95000 -4.05	141.40	137.35	141.20	654,839
05 Dec 18	142.00000 -0.30	143.60	141.30	141.70	315,736
04 Dec 18	142.30000 +1.30	142.75	140.65	140.70	433,013
03 Dec 18	141.00000 -0.20	143.90	140.45	143.55	353,079
30 Nov 18	141.20000 +0.85	141.95	139.90	140.35	574,946
29 Nov 18	140.35001 -0.15	142.80	139.95	141.50	445,409
28 Nov 18	140.50000 -1.25	141.60	139.95	141.40	367,304
27 Nov 18	141.75000 +1.25	142.40	140.30	140.35	430,158
26 Nov 18	140.50000 -0.50	141.80	139.75	141.30	405,607
23 Nov 18	141.00000 +0.95	141.10	139.30	140.40	244,997
22 Nov 18	140.05000 -0.45	141.65	139.85	140.60	351,454
21 Nov 18	140.50000 +0.45	140.70	138.35	140.45	889,399
20 Nov 18	140.05000 +0.20	140.70	139.05	139.50	449,234
19 Nov 18	139.85001 -0.55	141.40	139.70	140.45	266,516
16 Nov 18	140.39999 +1.45	140.65	138.45	138.75	407,800
15 Nov 18	138.95000 -0.25	140.85	137.60	140.45	513,586
14 Nov 18	139.20000 -5.80	143.75	139.20	143.30	993,571
13 Nov 18	145.00000 +1.95	145.55	143.45	143.70	675,017
12 Nov 18	143.05000 +0.65	143.90	142.35	142.85	589,585
09 Nov 18	142.39999 +1.20	142.40	140.20	140.75	499,026
08 Nov 18	141.20000 +0.35	141.80	140.15	140.80	485,074
07 Nov 18	140.85001 +2.55	140.85	138.30	138.40	526,220
06 Nov 18	138.30000 +0.35	138.65	137.65	138.60	364,964
05 Nov 18	137.95000 +1.00	138.35	136.55	137.00	429,878
02 Nov 18	136.95000 +0.75	137.30	136.25	136.85	556,219
01 Nov 18	136.20000 +1.40	136.20	133.65	134.45	652,747
31 Oct 18	134.80000 +2.10	134.80	133.00	133.55	611,167
30 Oct 18	132.70000 +1.30	132.80	131.10	131.55	474,792
29 Oct 18	131.39999 -2.00	132.50	128.30	132.50	423,442
26 Oct 18	133.39999 +0.80	133.40	130.30	131.70	718,350
25 Oct 18	132.60001 +2.20	133.15	129.60	129.60	571,218
24 Oct 18	130.39999 +0.90	131.45	129.15	129.80	481,530
23 Oct 18	129.50000 -3.15	130.90	127.05	128.05	865,115
22 Oct 18	132.64999 +0.45	134.30	132.45	133.95	413,017
19 Oct 18	132.20000 +1.40	132.90	130.45	131.70	790,936
18 Oct 18	130.80000 +0.90	132.15	129.75	130.70	754,182
17 Oct 18	129.89999 -0.75	131.15	128.35	130.80	641,667
16 Oct 18	130.64999 +1.30	131.15	129.35	129.70	577,996
15 Oct 18	129.35001 -1.35	131.00	128.80	130.95	402,144
12 Oct 18	130.70000 +0.60	131.50	130.00	131.15	578,709
11 Oct 18	130.10001 -2.10	132.05	129.80	131.25	708,127
10 Oct 18	132.20000 -5.60	138.55	132.15	138.15	822,373
09 Oct 18	137.80000 +1.85	138.40	135.50	136.15	646,139
08 Oct 18	135.95000 -1.80	137.85	135.60	137.60	384,501
05 Oct 18	137.75000 -0.30	138.40	136.90	138.00	428,497
04 Oct 18	138.05000 -3.75	141.55	137.90	141.45	520,755
03 Oct 18	141.80000 +1.55	142.25	139.90	140.50	312,060
02 Oct 18	140.25000 -1.05	141.05	139.35	141.05	487,305
01 Oct 18	141.30000 +0.00	142.20	140.75	141.90	448,082
28 Sep 18	141.30000 +0.45	142.15	140.35	140.65	620,558
27 Sep 18	140.85001 +2.40	140.95	137.95	138.10	761,295
26 Sep 18	138.45000 +1.45	139.70	137.35	137.40	808,914
25 Sep 18	137.00000 +0.90	137.40	135.85	135.95	356,490
24 Sep 18	136.10001 -0.40	136.95	135.90	136.50	332,274
21 Sep 18	136.50000 +2.20	136.65	134.70	134.70	1,170,863
20 Sep 18	134.30000 +0.75	134.55	133.10	133.55	748,938
19 Sep 18	133.55000 -0.80	134.95	133.25	134.45	527,331
18 Sep 18	134.35001 -0.05	135.35	134.35	134.55	445,899
17 Sep 18	134.39999 -0.40	135.05	134.15	134.50	339,391
14 Sep 18	134.80000 +0.60	135.10	133.90	134.30	437,178
13 Sep 18	134.20000 -0.60	135.25	134.10	134.95	255,005
12 Sep 18	134.80000 +0.50	135.00	133.45	134.30	523,228
11 Sep 18	134.30000 +0.00	135.20	134.05	134.25	349,031
10 Sep 18	134.30000 +0.40	134.70	133.40	134.20	360,468
07 Sep 18	133.89999 +1.15	133.95	132.50	132.65	449,612
06 Sep 18	132.75000 -1.95	134.15	132.65	133.90	542,945
05 Sep 18	134.70000 -1.55	135.70	133.75	135.65	866,906
04 Sep 18	136.25000 +0.00	136.50	135.65	136.45	483,374
03 Sep 18	136.25000 +0.25	136.25	135.60	136.00	241,796
31 Aug 18	136.00000 +0.40	136.00	134.80	135.30	576,043
30 Aug 18	135.60001 -2.85	138.40	134.75	138.15	520,351
29 Aug 18	138.45000 +0.00	138.90	135.00	135.25	550,753
28 Aug 18	138.45000 +0.15	138.90	138.05	138.90	349,055
27 Aug 18	138.30000 -0.10	139.00	138.30	138.65	184,303
24 Aug 18	138.39999 +0.05	138.85	138.20	138.60	245,368
23 Aug 18	138.35001 -0.30	139.70	138.35	139.00	272,119
22 Aug 18	138.64999 -0.50	139.35	138.15	139.15	288,655
21 Aug 18	139.14999 -0.30	140.25	139.15	139.60	251,094
20 Aug 18	139.45000 +0.50	140.05	138.55	139.10	243,644
17 Aug 18	138.95000 -0.25	139.50	138.35	139.45	239,483
16 Aug 18	139.20000 +1.10	139.75	137.70	138.65	410,302
15 Aug 18	138.10001 -1.70	140.50	137.60	140.25	342,964
14 Aug 18	139.80000 +0.75	140.90	139.40	139.70	361,658
13 Aug 18	139.05000 +0.30	139.45	137.85	138.50	288,384
10 Aug 18	138.75000 -1.35	139.85	138.60	139.00	361,479
09 Aug 18	140.10001 +0.10	140.45	139.50	140.00	322,201
08 Aug 18	140.00000 +0.30	140.30	139.65	139.95	251,886
07 Aug 18	139.70000 -0.20	140.50	139.65	140.05	233,488
06 Aug 18	139.89999 -0.70	141.05	139.45	140.85	266,231
03 Aug 18	140.60001 +0.15	140.75	138.85	140.65	323,383
02 Aug 18	140.45000 +1.85	141.10	138.00	138.15	570,371
01 Aug 18	138.60001 +0.65	139.05	137.70	137.95	380,566
31 Jul 18	137.95000 +0.95	138.45	136.60	137.10	476,070
30 Jul 18	137.00000 -0.65	138.05	136.90	137.35	289,439
27 Jul 18	137.64999 -0.05	138.20	137.30	137.35	398,248
26 Jul 18	137.70000 -0.20	138.65	137.05	138.65	461,401
25 Jul 18	137.89999 +0.75	138.25	137.35	137.35	457,445
24 Jul 18	137.14999 -0.10	138.80	137.15	137.85	437,012
23 Jul 18	137.25000 -1.45	138.30	137.05	138.30	358,115
20 Jul 18	138.70000 +1.20	139.15	137.35	137.60	622,654
19 Jul 18	137.50000 -0.20	138.40	136.80	137.55	566,306
18 Jul 18	137.70000 +0.00	138.65	137.35	138.10	451,985
17 Jul 18	137.70000 +0.10	137.95	136.90	137.75	306,931
16 Jul 18	137.60001 -0.45	138.90	137.25	138.00	290,090
13 Jul 18	138.05000 -0.30	139.20	137.90	138.55	288,780
12 Jul 18	138.35001 +1.45	139.40	137.25	137.30	472,899
11 Jul 18	136.89999 -1.20	137.80	136.20	137.10	436,129
10 Jul 18	138.10001 +0.25	138.35	136.95	138.05	367,423
09 Jul 18	137.85001 -0.10	138.55	137.75	138.40	298,707
06 Jul 18	137.95000 +0.75	138.55	137.35	137.45	402,454
05 Jul 18	137.20000 -0.40	138.25	137.10	137.45	447,305
04 Jul 18	137.60001 -0.90	138.55	137.10	137.50	316,305
03 Jul 18	138.50000 -0.65	140.15	137.90	138.90	456,675
02 Jul 18	139.14999 -0.75	139.90	138.35	139.90	391,519
29 Jun 18	139.89999 +0.55	141.15	139.90	140.15	425,779
28 Jun 18	139.35001 -0.25	140.65	138.85	139.25	438,360
27 Jun 18	139.60001 +0.45	140.95	138.20	139.45	413,111
26 Jun 18	139.14999 -0.35	140.90	138.90	140.05	344,730
25 Jun 18	139.50000 -1.70	141.35	139.50	141.30	262,970
22 Jun 18	141.20000 +1.35	141.30	138.65	139.20	555,737
21 Jun 18	139.85001 -1.70	142.65	139.50	141.80	633,210
20 Jun 18	141.55000 -1.05	143.65	141.55	143.50	494,783
19 Jun 18	142.60001 -1.80	144.35	142.35	143.40	587,054
18 Jun 18	144.39999 -2.85	145.40	142.70	144.85	500,651
15 Jun 18	147.25000 +2.35	147.75	145.00	145.45	693,237
14 Jun 18	144.89999 +0.05	145.50	142.50	144.00	479,102
13 Jun 18	144.85001 +0.35	145.55	144.75	144.75	366,504
12 Jun 18	144.50000 +2.60	144.55	142.65	142.65	518,045
11 Jun 18	141.89999 +0.80	142.80	141.40	141.95	402,387
08 Jun 18	141.10001 +0.60	141.55	139.75	140.30	518,351
07 Jun 18	140.50000 -0.95	142.35	139.45	142.35	444,401
06 Jun 18	141.45000 -2.55	144.55	141.15	144.00	478,016
05 Jun 18	144.00000 +0.40	146.45	143.75	143.95	429,690
04 Jun 18	143.60001 +0.90	144.30	143.05	143.15	450,542
01 Jun 18	142.70000 -1.00	144.40	142.25	144.40	499,398
31 May 18	143.70000 -0.75	145.65	143.50	144.80	609,127
30 May 18	144.45000 -1.15	145.80	144.10	145.80	410,108
29 May 18	145.60001 -0.25	146.20	144.80	145.50	560,823
28 May 18	145.85001 +0.25	146.45	145.15	146.00	221,634
25 May 18	145.60001 +2.40	145.65	143.25	143.30	477,929
24 May 18	143.20000 +1.50	144.20	141.80	142.05	475,307
23 May 18	141.70000 +0.75	142.15	140.45	141.15	431,002
22 May 18	140.95000 -0.35	141.95	140.70	141.50	367,754
21 May 18	141.30000 +2.30	141.60	139.25	139.35	309,485
18 May 18	139.00000 -0.75	140.00	138.75	139.70	401,708
17 May 18	139.75000 +0.00	139.90	138.95	139.60	301,911
16 May 18	139.75000 +0.65	140.00	138.55	138.95	286,411
15 May 18	139.10001 +0.05	140.25	138.55	138.80	398,189
14 May 18	139.05000 +0.70	139.05	137.80	138.35	251,674
11 May 18	138.35001 -0.35	138.95	137.75	138.50	254,465
10 May 18	138.70000 +0.90	138.90	137.65	137.80	243,087
09 May 18	137.80000 -0.35	138.45	137.40	138.45	309,702
08 May 18	138.14999 +0.05	138.85	137.50	138.05	446,331
07 May 18	138.10001 +0.20	138.50	137.75	137.95	206,234
04 May 18	137.89999 -0.30	139.00	137.90	138.30	387,189
03 May 18	138.20000 +0.80	138.95	137.15	137.40	496,163
02 May 18	137.39999 -0.15	137.90	136.80	137.10	495,932
30 Apr 18	137.55000 -0.35	138.30	137.45	137.80	398,763
27 Apr 18	137.89999 +1.85	138.25	136.15	136.20	391,529
26 Apr 18	136.05000 +0.15	136.55	135.50	136.15	406,700
25 Apr 18	135.89999 +0.00	136.25	135.15	135.30	384,279
24 Apr 18	135.89999 -0.55	137.75	135.10	136.85	716,424
23 Apr 18	136.45000 -2.55	138.50	135.00	138.05	692,718
20 Apr 18	139.00000 +0.30	139.40	138.30	139.05	467,468
19 Apr 18	138.70000 -0.70	141.90	137.50	141.25	583,044
18 Apr 18	139.39999 -0.60	140.35	137.45	139.80	707,744
17 Apr 18	140.00000 -0.35	140.95	140.00	140.80	438,514
16 Apr 18	140.35001 +0.60	140.35	139.15	139.90	290,758
13 Apr 18	139.75000 +1.25	139.90	138.30	138.95	333,345
12 Apr 18	138.50000 -0.90	139.80	137.95	139.50	442,146
11 Apr 18	139.39999 -0.20	139.95	138.80	139.45	404,206
10 Apr 18	139.60001 -0.35	141.15	139.05	141.15	627,117
09 Apr 18	139.95000 +0.20	141.05	139.80	139.90	398,071
06 Apr 18	139.75000 +0.35	140.10	138.75	138.90	301,560
05 Apr 18	139.39999 +1.70	139.65	138.15	139.00	590,917
04 Apr 18	137.70000 +1.80	137.70	134.90	136.00	674,756
03 Apr 18	135.89999 +0.65	135.90	134.15	134.70	623,788
29 Mar 18	135.25000 +1.25	135.90	133.75	134.50	551,978
28 Mar 18	134.00000 +1.60	134.00	131.60	132.00	480,277
27 Mar 18	132.39999 +0.40	133.50	131.50	133.15	540,736
26 Mar 18	132.00000 -1.35	133.85	131.45	133.75	576,950
23 Mar 18	133.35001 -0.25	133.75	131.65	132.50	516,843
22 Mar 18	133.60001 +0.35	133.80	132.30	132.70	458,877
21 Mar 18	133.25000 -0.25	134.05	132.75	133.60	243,908
20 Mar 18	133.50000 +1.55	133.60	131.45	131.45	304,608
19 Mar 18	131.95000 -1.45	132.65	131.20	131.75	461,640
16 Mar 18	133.39999 -2.00	135.80	133.40	134.95	921,825
15 Mar 18	135.39999 +0.95	135.50	134.30	134.80	343,153
14 Mar 18	134.45000 -0.20	135.15	134.00	134.50	341,039
13 Mar 18	134.64999 -0.35	135.45	133.90	135.35	388,032
12 Mar 18	135.00000 +1.30	135.30	134.30	134.85	291,654
09 Mar 18	133.70000 +0.20	134.30	133.05	133.45	477,515
08 Mar 18	133.50000 +1.50	133.95	131.45	132.15	341,099
07 Mar 18	132.00000 +1.10	132.00	130.35	130.40	399,120
06 Mar 18	130.89999 -0.20	132.00	130.50	131.55	327,560
05 Mar 18	131.10001 +0.65	131.35	130.00	130.45	457,928
02 Mar 18	130.45000 -2.70	133.25	130.00	132.50	619,369
01 Mar 18	133.14999 -1.85	135.30	132.40	134.65	552,484
28 Feb 18	135.00000 -0.15	135.80	134.55	135.00	383,368
27 Feb 18	135.14999 -0.40	136.20	135.05	135.55	302,774
26 Feb 18	135.55000 +0.95	136.25	135.05	135.15	270,610
23 Feb 18	134.60001 +0.30	135.40	134.40	134.95	374,555
22 Feb 18	134.30000 +0.00	134.70	133.45	134.50	351,020
21 Feb 18	134.30000 +1.30	134.65	132.30	132.50	293,502
20 Feb 18	133.00000 -0.55	134.00	132.80	133.30	304,259
19 Feb 18	133.55000 -1.05	134.50	133.15	134.35	298,924
16 Feb 18	134.60001 +3.25	134.75	131.45	131.75	529,104
15 Feb 18	131.35001 -0.10	131.40	129.45	130.75	505,544
14 Feb 18	131.45000 +2.50	131.95	129.25	129.55	674,523
13 Feb 18	128.95000 -0.15	129.65	128.50	129.00	447,513
12 Feb 18	129.10001 +1.70	129.80	127.25	128.20	491,923
09 Feb 18	127.40000 +0.10	128.50	125.90	126.50	745,775
08 Feb 18	127.30000 +2.65	128.00	126.60	127.25	766,286
07 Feb 18	124.65000 +2.00	124.90	122.90	123.50	534,157
06 Feb 18	122.65000 -2.60	125.55	120.05	122.00	1,025,873
05 Feb 18	125.25000 -1.65	126.80	125.05	126.40	319,473
02 Feb 18	126.90000 -1.70	128.30	126.85	127.95	380,858
01 Feb 18	128.60001 +0.30	129.80	127.65	128.80	442,039
31 Jan 18	128.30000 -0.75	129.45	128.30	129.35	422,340
30 Jan 18	129.05000 +0.95	130.50	128.80	129.50	479,030
29 Jan 18	128.10001 -2.00	130.10	128.10	130.05	325,741
26 Jan 18	130.10001 +1.95	130.40	128.40	128.40	312,077
25 Jan 18	128.14999 -0.25	129.45	127.65	128.60	469,508
24 Jan 18	128.39999 -2.95	131.55	128.40	131.45	477,848
23 Jan 18	131.35001 +1.25	131.60	130.20	131.05	336,416
22 Jan 18	130.10001 +0.10	130.65	128.95	129.00	405,278
19 Jan 18	130.00000 -0.95	130.90	128.90	130.20	594,955
18 Jan 18	130.95000 -0.05	131.65	130.05	131.65	546,515
17 Jan 18	131.00000 +0.55	131.65	130.30	130.50	403,185
16 Jan 18	130.45000 -0.15	131.30	130.05	130.95	404,049
15 Jan 18	130.60001 -0.35	131.40	130.60	131.00	215,040
12 Jan 18	130.95000 -0.80	132.00	130.75	131.60	331,722
11 Jan 18	131.75000 -0.10	133.60	131.25	133.00	511,282
10 Jan 18	131.85001 -1.55	133.55	131.10	133.35	641,080
09 Jan 18	133.39999 +1.10	133.40	132.05	132.40	424,823
08 Jan 18	132.30000 +0.35	132.55	130.80	132.00	439,856
05 Jan 18	131.95000 +0.70	131.95	130.40	131.65	431,872
04 Jan 18	131.25000 +0.05	131.95	129.95	131.75	412,113
03 Jan 18	131.20000 +0.95	131.75	129.45	130.25	331,727
02 Jan 18	130.25000 -1.70	132.10	130.15	132.05	327,359
29 Dec 17	131.95000 +0.30	132.25	131.00	131.25	240,939
28 Dec 17	131.64999 -0.25	132.75	131.35	132.10	242,285
27 Dec 17	131.89999 +1.10	132.15	130.00	130.05	328,552
22 Dec 17	130.80000 +0.05	131.55	130.20	130.75	225,707
21 Dec 17	130.75000 +1.05	130.80	128.80	129.60	305,229
20 Dec 17	129.70000 -1.00	130.90	129.40	130.40	321,657
19 Dec 17	130.70000 -0.40	131.75	130.45	130.70	364,676
18 Dec 17	131.10001 +2.00	131.65	129.30	129.55	426,370
15 Dec 17	129.10001 +0.05	129.10	127.40	128.50	684,526
14 Dec 17	129.05000 -0.30	129.80	128.50	129.40	415,832
13 Dec 17	129.35001 -0.20	130.00	128.15	129.55	484,977
12 Dec 17	129.55000 -1.70	130.55	128.80	130.35	747,383
11 Dec 17	131.25000 -0.75	132.10	131.20	131.90	219,748
08 Dec 17	132.00000 -0.20	132.60	131.60	132.60	317,497
07 Dec 17	132.20000 -0.20	132.65	131.85	132.35	319,369
06 Dec 17	132.39999 +1.35	132.60	129.90	130.30	387,365
05 Dec 17	131.05000 +1.10	131.20	129.00	129.70	366,486
04 Dec 17	129.95000 +0.95	130.30	128.95	129.50	388,797
01 Dec 17	129.00000 -2.05	130.95	128.80	130.95	545,646
30 Nov 17	131.05000 +0.45	131.35	130.45	130.45	706,849
29 Nov 17	130.60001 +0.35	131.35	130.25	130.60	753,562
28 Nov 17	130.25000 +0.95	130.80	128.85	129.30	387,517
27 Nov 17	129.30000 -0.35	129.90	128.75	129.45	372,349
24 Nov 17	129.64999 +0.55	130.55	129.25	129.25	454,027
23 Nov 17	129.10001 +0.25	129.75	127.65	128.30	372,437
22 Nov 17	128.85001 +0.15	129.35	128.35	128.75	361,344
21 Nov 17	128.70000 +0.75	129.05	127.55	127.95	408,311
20 Nov 17	127.95000 -0.20	128.35	126.75	127.00	444,039
17 Nov 17	128.14999 +0.45	128.60	127.70	128.20	512,225
16 Nov 17	127.70000 +1.30	128.00	126.50	126.60	395,426
15 Nov 17	126.40000 +0.15	126.55	125.00	125.90	487,089
14 Nov 17	126.25000 -0.35	127.05	125.90	126.50	398,179
13 Nov 17	126.60000 -1.00	128.35	125.90	127.70	657,146
10 Nov 17	127.60000 -0.75	128.95	127.40	128.35	377,580
09 Nov 17	128.35001 -0.75	129.85	128.15	129.15	396,580
08 Nov 17	129.10001 +0.80	129.65	128.30	128.30	337,441
07 Nov 17	128.30000 -1.15	129.45	128.30	129.45	446,853
06 Nov 17	129.45000 +0.40	129.65	128.85	129.15	242,475
03 Nov 17	129.05000 +0.45	129.20	128.40	128.60	346,348
02 Nov 17	128.60001 -0.35	129.65	128.00	128.80	301,678
01 Nov 17	128.95000 +0.20	129.65	128.85	128.95	311,208
31 Oct 17	128.75000 +0.00	129.75	128.25	129.00	340,329
30 Oct 17	128.75000 +0.70	129.20	127.60	127.75	324,561
27 Oct 17	128.05000 +1.45	129.00	127.10	127.45	542,038
26 Oct 17	126.60000 +0.60	127.05	125.65	125.65	508,267
25 Oct 17	126.00000 -2.15	128.15	125.70	127.70	544,507
24 Oct 17	128.14999 +0.05	128.50	127.90	128.00	399,362
23 Oct 17	128.10001 +0.15	128.40	127.45	127.85	448,978
20 Oct 17	127.95000 +1.65	128.30	125.90	126.45	772,093
19 Oct 17	126.30000 +4.10	126.70	124.70	125.15	975,475
18 Oct 17	122.20000 +0.90	122.40	121.05	121.10	291,806
17 Oct 17	121.30000 -0.20	122.80	121.30	121.85	418,420
16 Oct 17	121.50000 -0.20	122.00	121.30	121.90	358,687
13 Oct 17	121.70000 -0.05	122.05	121.05	121.15	257,946
12 Oct 17	121.75000 +0.00	122.00	121.40	121.40	210,563
11 Oct 17	121.75000 -0.25	122.35	121.45	122.05	335,845
10 Oct 17	122.00000 +1.20	122.65	120.85	121.00	468,658
09 Oct 17	120.80000 +1.45	120.85	119.30	119.45	270,230
06 Oct 17	119.35000 -0.60	120.20	118.90	120.20	410,534
05 Oct 17	119.95000 +0.40	120.25	119.00	119.75	305,626
04 Oct 17	119.55000 +0.75	119.60	118.80	118.95	286,174
03 Oct 17	118.80000 +0.10	119.05	118.15	118.85	233,351
02 Oct 17	118.70000 +1.65	118.70	116.95	117.35	379,145
29 Sep 17	117.05000 +0.40	117.10	116.35	116.70	386,758
28 Sep 17	116.65000 +0.25	116.90	116.15	116.45	351,561
27 Sep 17	116.40000 -0.95	117.80	115.80	117.55	376,993
26 Sep 17	117.35000 +1.30	117.55	115.95	116.05	414,064
25 Sep 17	116.05000 +0.70	116.50	115.25	115.35	334,908
22 Sep 17	115.35000 +0.65	116.75	114.55	114.80	495,824
21 Sep 17	114.70000 +1.30	114.75	113.10	113.65	536,367
20 Sep 17	113.40000 -1.60	115.30	113.40	114.40	400,772
19 Sep 17	115.00000 -0.55	115.50	114.40	115.00	375,789
18 Sep 17	115.55000 +0.45	116.05	115.15	115.65	197,054
15 Sep 17	115.10000 -1.05	116.00	115.05	115.65	609,123
14 Sep 17	116.15000 -0.60	117.85	116.05	116.80	348,987
13 Sep 17	116.75000 +1.00	117.05	115.25	115.50	393,364
12 Sep 17	115.75000 -0.95	117.20	115.55	117.00	324,028
11 Sep 17	116.70000 +1.25	117.45	115.95	116.00	419,239
08 Sep 17	115.45000 +1.45	115.70	113.45	113.45	311,340
07 Sep 17	114.00000 -0.85	115.85	113.30	115.70	599,748
06 Sep 17	114.85000 +0.65	115.60	114.10	114.55	437,196
05 Sep 17	114.20000 +1.00	114.80	113.25	113.35	444,313
04 Sep 17	113.20000 -0.10	113.70	112.95	113.05	323,129
01 Sep 17	113.30000 -1.50	114.05	112.90	113.60	637,490
31 Aug 17	114.80000 -2.25	115.95	112.10	115.70	1,109,906
30 Aug 17	117.05000 +1.45	117.60	116.05	116.55	406,781
29 Aug 17	115.60000 -0.55	116.00	114.70	115.75	507,544
28 Aug 17	116.15000 -0.55	116.75	115.50	116.10	156,599
25 Aug 17	116.70000 +0.10	117.25	115.80	116.30	238,884
24 Aug 17	116.60000 +0.05	117.40	116.60	116.75	229,161
23 Aug 17	116.55000 -0.45	117.95	116.55	116.60	300,659
22 Aug 17	117.00000 -0.40	117.40	115.80	116.00	412,476
21 Aug 17	117.40000 +0.15	117.80	116.70	116.80	288,106
18 Aug 17	117.25000 -1.40	117.95	116.75	117.95	368,200
17 Aug 17	118.65000 -0.40	119.30	118.45	119.05	279,901
16 Aug 17	119.05000 +1.05	119.60	118.20	118.30	267,515
15 Aug 17	118.00000 +0.95	118.10	116.90	117.45	238,146
14 Aug 17	117.05000 +1.05	117.50	116.35	116.55	276,423
11 Aug 17	116.00000 -1.35	117.45	115.95	116.85	321,624
10 Aug 17	117.35000 -0.40	117.75	116.95	117.55	279,381
09 Aug 17	117.75000 -1.65	118.90	116.90	118.80	445,218
08 Aug 17	119.40000 +0.35	119.60	118.70	119.10	225,215
07 Aug 17	119.05000 -0.80	120.00	118.55	119.80	305,329
04 Aug 17	119.85000 +2.55	119.85	116.95	117.00	349,398
03 Aug 17	117.30000 +0.15	117.55	116.15	116.50	379,735
02 Aug 17	117.15000 +0.30	117.45	116.50	117.25	296,514
01 Aug 17	116.85000 -0.40	118.50	115.90	118.50	345,182
31 Jul 17	117.25000 -0.65	118.40	117.05	117.60	398,556
28 Jul 17	117.90000 -0.25	117.95	116.55	117.95	563,152
27 Jul 17	118.15000 +0.15	120.00	117.75	118.35	540,263
26 Jul 17	118.00000 +1.90	118.40	116.00	116.15	413,053
25 Jul 17	116.10000 +1.40	116.80	114.40	114.60	486,705
24 Jul 17	114.70000 -0.85	115.95	114.55	115.95	314,380
21 Jul 17	115.55000 -1.30	117.15	115.20	116.80	432,699
20 Jul 17	116.85000 -0.65	118.70	116.25	118.60	416,197
19 Jul 17	117.50000 +0.65	117.65	116.55	117.65	263,800
18 Jul 17	116.85000 -0.85	118.15	116.60	117.70	405,387
17 Jul 17	117.70000 +0.05	117.95	117.25	117.75	247,239
14 Jul 17	117.65000 +1.10	117.65	116.35	117.00	286,500
13 Jul 17	116.55000 +0.00	117.00	116.40	116.80	234,936
12 Jul 17	116.55000 +1.40	116.80	115.15	115.15	333,872
11 Jul 17	115.15000 -0.85	115.60	114.90	115.55	244,849
10 Jul 17	116.00000 +0.15	116.75	115.40	116.00	273,204
07 Jul 17	115.85000 -0.25	116.60	114.85	116.60	372,705
06 Jul 17	116.10000 -0.90	117.35	114.75	116.95	463,189
05 Jul 17	117.00000 -0.90	117.35	116.40	116.70	293,592
04 Jul 17	117.90000 -0.10	118.15	117.20	117.20	212,234
03 Jul 17	118.00000 +0.75	118.20	117.25	117.65	296,101
30 Jun 17	117.25000 -0.35	118.45	117.15	117.65	451,399
29 Jun 17	117.60000 -2.60	120.55	116.95	120.50	512,344
28 Jun 17	120.20000 -1.20	121.20	119.55	121.20	454,763
27 Jun 17	121.40000 -1.75	123.15	121.40	122.95	406,680
26 Jun 17	123.15000 +1.35	123.90	122.60	122.75	244,353
23 Jun 17	121.80000 -0.60	122.35	121.60	121.90	238,201
22 Jun 17	122.40000 -0.80	122.95	122.00	122.85	261,333
21 Jun 17	123.20000 -0.55	123.25	122.10	123.25	370,347
20 Jun 17	123.75000 -0.25	124.45	123.70	123.70	296,635
19 Jun 17	124.00000 +0.85	124.15	123.25	123.75	300,747
16 Jun 17	123.15000 +2.35	123.15	121.10	121.20	599,384
15 Jun 17	120.80000 -0.55	121.40	119.70	121.40	333,924
14 Jun 17	121.35000 +1.15	122.60	120.35	120.40	388,675
13 Jun 17	120.20000 -0.30	120.65	119.55	120.50	341,952
12 Jun 17	120.50000 -0.50	120.55	119.55	120.45	433,616
09 Jun 17	121.00000 +0.55	122.15	120.25	120.25	317,053
08 Jun 17	120.45000 -1.50	122.90	120.30	122.65	293,727
07 Jun 17	121.95000 -0.25	122.85	121.75	122.00	268,535
06 Jun 17	122.20000 +0.15	122.55	121.55	121.65	276,390
05 Jun 17	122.05000 -0.45	122.80	121.95	122.50	199,875
02 Jun 17	122.50000 +0.75	122.50	121.65	121.80	352,899
01 Jun 17	121.75000 +0.85	121.75	120.80	121.10	346,184
31 May 17	120.90000 +0.80	121.45	120.20	120.45	586,515
30 May 17	120.10000 +0.15	120.10	119.00	119.50	336,851
29 May 17	119.95000 -0.25	120.60	119.75	120.25	120,284
26 May 17	120.20000 -0.15	120.60	119.60	120.60	273,146
25 May 17	120.35000 +0.05	121.20	119.80	120.70	223,793
24 May 17	120.30000 +0.00	120.35	119.50	120.30	240,233
23 May 17	120.30000 +0.50	120.30	119.05	119.60	329,897
22 May 17	119.80000 +0.60	119.90	118.70	119.05	322,954
19 May 17	119.20000 +0.90	119.25	117.95	118.30	425,751
18 May 17	118.30000 -1.90	120.30	117.75	120.30	532,802
17 May 17	120.20000 -1.55	121.40	119.75	121.00	416,908
16 May 17	121.75000 +1.50	121.75	120.10	120.50	364,747
15 May 17	120.25000 -1.15	120.70	119.50	120.65	339,063
12 May 17	121.40000 +0.90	121.40	119.95	120.50	271,100
11 May 17	120.50000 +0.15	120.85	119.75	120.30	304,114
10 May 17	120.35000 +0.15	120.45	119.40	119.70	364,374
09 May 17	120.20000 +1.20	120.30	119.00	119.10	361,554
08 May 17	119.00000 -0.30	119.70	118.30	119.55	295,489
05 May 17	119.30000 +0.70	119.35	118.10	118.35	414,606
04 May 17	118.60000 +2.50	118.60	116.45	116.95	442,434
03 May 17	116.10000 +0.40	116.50	115.70	115.75	313,043
02 May 17	115.70000 +0.85	115.90	114.75	115.60	366,649
28 Apr 17	114.85000 +0.10	115.40	114.55	115.20	411,049
27 Apr 17	114.75000 -0.70	115.95	114.55	115.45	559,043
26 Apr 17	115.45000 +0.45	116.15	114.25	114.70	449,754
25 Apr 17	115.00000 -1.45	116.40	114.65	116.20	662,285
24 Apr 17	116.45000 +1.45	117.65	115.90	116.95	621,932
21 Apr 17	115.00000 +0.50	115.00	113.20	113.50	740,429
20 Apr 17	114.50000 +1.20	115.95	113.35	113.70	867,902
19 Apr 17	113.30000 +0.15	113.30	111.65	112.85	584,227
18 Apr 17	113.15000 -1.15	114.95	113.00	114.60	492,616
13 Apr 17	114.30000 +0.50	114.40	113.25	113.40	417,774
12 Apr 17	113.80000 +0.95	114.10	112.70	113.00	461,998
11 Apr 17	112.85000 +0.45	113.15	111.95	113.00	444,774
10 Apr 17	112.40000 +0.65	112.55	111.15	111.70	304,063
07 Apr 17	111.75000 -0.05	111.95	111.00	111.90	221,354
06 Apr 17	111.80000 +0.10	111.90	110.65	111.35	336,380
05 Apr 17	111.70000 +0.05	112.20	111.40	111.80	305,802
04 Apr 17	111.65000 +0.65	111.65	110.95	111.00	429,646
03 Apr 17	111.00000 +0.10	111.20	110.25	110.80	315,652
31 Mar 17	110.90000 +1.10	110.90	109.25	109.40	506,119
30 Mar 17	109.80000 +0.25	109.90	109.30	109.65	296,407
29 Mar 17	109.55000 +0.75	109.70	108.65	109.30	362,558
28 Mar 17	108.80000 +0.95	108.80	107.30	108.20	395,805
27 Mar 17	107.85000 -0.20	108.20	107.25	107.50	328,552
24 Mar 17	108.05000 -0.40	108.50	107.60	108.45	486,894
23 Mar 17	108.45000 -2.20	110.15	107.55	110.15	605,311
22 Mar 17	110.65000 +0.65	110.90	109.25	109.50	492,969
21 Mar 17	110.00000 -0.05	110.55	109.55	110.55	335,099
20 Mar 17	110.05000 +0.05	110.40	109.55	110.00	287,303
17 Mar 17	110.00000 +1.35	110.00	108.20	108.50	493,997
16 Mar 17	108.65000 +0.30	109.55	108.30	109.20	345,534
15 Mar 17	108.35000 -0.45	108.55	107.95	108.30	252,013
14 Mar 17	108.80000 +0.30	109.45	108.10	108.50	296,178
13 Mar 17	108.50000 +0.50	108.90	107.85	108.35	256,256
10 Mar 17	108.00000 -0.10	108.60	107.60	108.60	353,765
09 Mar 17	108.10000 +0.40	108.50	106.85	107.70	400,353
08 Mar 17	107.70000 +0.15	108.05	106.95	107.25	205,361
07 Mar 17	107.55000 -0.90	108.40	107.15	108.35	380,855
06 Mar 17	108.45000 +0.05	108.75	107.90	108.25	266,583
03 Mar 17	108.40000 -0.40	108.85	108.00	108.85	269,803
02 Mar 17	108.80000 -0.20	109.20	107.95	108.65	368,738
01 Mar 17	109.00000 +1.10	109.50	108.35	108.50	444,710
28 Feb 17	107.90000 -0.50	108.90	107.45	108.85	451,569
27 Feb 17	108.40000 +0.45	108.80	108.00	108.25	279,275
24 Feb 17	107.95000 -1.05	109.00	107.50	108.65	405,405
23 Feb 17	109.00000 +0.60	109.25	107.85	108.15	409,108
22 Feb 17	108.40000 +0.10	108.80	107.70	108.15	486,477
21 Feb 17	108.30000 +0.35	108.50	107.45	107.65	427,656
20 Feb 17	107.95000 -0.25	109.05	107.65	109.00	429,088
17 Feb 17	108.20000 +0.15	108.80	107.70	108.00	549,819
16 Feb 17	108.05000 +0.30	108.45	107.55	108.20	508,808
15 Feb 17	107.75000 +0.45	108.45	107.30	107.85	481,343
14 Feb 17	107.30000 -1.65	108.90	107.25	108.85	561,462
13 Feb 17	108.95000 +1.05	109.80	107.70	108.00	449,679
10 Feb 17	107.90000 +0.85	108.20	106.70	107.20	567,973
09 Feb 17	107.05000 -1.40	108.75	106.80	108.30	697,083
08 Feb 17	108.45000 -0.45	109.70	107.85	108.70	581,219
07 Feb 17	108.90000 +0.00	109.95	108.70	108.70	311,134
06 Feb 17	108.90000 -0.50	109.50	108.75	109.40	415,079
03 Feb 17	109.40000 +1.00	109.95	108.45	108.75	432,073
02 Feb 17	108.40000 +0.85	109.05	107.00	107.45	406,965
01 Feb 17	107.55000 -0.80	109.05	107.35	108.90	586,050
31 Jan 17	108.35000 -0.80	109.70	108.15	108.90	484,395
30 Jan 17	109.15000 -1.30	110.20	108.65	110.00	427,384
27 Jan 17	110.45000 -0.30	111.25	109.90	110.70	485,915
26 Jan 17	110.75000 +1.80	111.60	108.45	109.05	698,409
25 Jan 17	108.95000 -0.60	110.20	108.75	110.00	552,166
24 Jan 17	109.55000 +0.75	109.70	108.05	108.80	528,868
23 Jan 17	108.80000 +1.20	109.30	107.35	108.00	667,282
20 Jan 17	107.60000 -0.85	108.65	107.30	108.65	515,872
19 Jan 17	108.45000 +1.65	109.25	106.95	109.00	715,852
18 Jan 17	106.80000 +1.55	106.80	105.35	105.45	429,498
17 Jan 17	105.25000 -0.65	106.10	104.90	105.70	462,421
16 Jan 17	105.90000 -0.30	106.20	105.40	105.75	279,399
13 Jan 17	106.20000 +2.05	106.25	104.65	104.80	521,492
12 Jan 17	104.15000 -0.65	104.90	103.85	104.60	495,751
11 Jan 17	104.80000 +0.00	105.15	104.10	104.70	274,883
10 Jan 17	104.80000 -0.25	105.65	104.25	105.25	333,369
09 Jan 17	105.05000 +0.35	105.15	104.50	104.90	310,893
06 Jan 17	104.70000 +0.90	104.85	103.30	103.30	377,526
05 Jan 17	103.80000 +0.40	103.95	102.90	103.25	414,022
04 Jan 17	103.40000 +0.20	103.60	102.70	103.60	349,501
03 Jan 17	103.20000 -0.15	104.25	103.00	103.90	340,359
02 Jan 17	103.35000 +0.40	103.95	102.85	103.10	99,360
30 Dec 16	102.95000 +0.25	103.45	102.60	102.80	187,100
29 Dec 16	102.70000 +0.35	103.10	102.00	102.00	189,613
28 Dec 16	102.35000 -0.20	102.70	102.05	102.55	197,423
27 Dec 16	102.55000 +0.50	102.80	102.30	102.35	148,533
23 Dec 16	102.05000 -0.20	102.90	101.80	102.30	317,034
22 Dec 16	102.25000 -0.20	102.80	101.95	102.60	282,562
21 Dec 16	102.45000 -0.70	103.05	102.05	102.85	344,586
20 Dec 16	103.15000 +0.15	103.50	102.80	103.20	363,801
19 Dec 16	103.00000 +0.45	103.25	102.15	102.35	591,452
16 Dec 16	102.55000 +1.20	102.55	101.05	101.05	699,099
15 Dec 16	101.35000 +0.25	102.20	100.50	101.25	713,826
14 Dec 16	101.10000 -0.45	101.40	100.30	101.15	446,086
13 Dec 16	101.55000 +0.00	102.25	100.55	101.65	552,356
12 Dec 16	101.55000 +0.60	102.35	100.40	101.15	691,302
09 Dec 16	100.95000 +2.56	101.50	98.59	98.60	756,394
08 Dec 16	98.39000 +0.47	98.67	97.09	98.30	647,018
07 Dec 16	97.92000 +0.30	98.28	97.02	98.16	616,695
06 Dec 16	97.62000 +0.30	98.29	96.63	97.57	569,615
05 Dec 16	97.32000 +0.12	99.00	97.12	97.12	753,750
02 Dec 16	97.20000 +0.64	97.42	95.73	96.00	809,348
01 Dec 16	96.56000 -2.44	98.61	95.84	98.48	1,018,900
30 Nov 16	99.00000 +0.95	99.31	98.11	98.28	912,678
29 Nov 16	98.05000 +0.10	98.85	97.74	97.97	508,048
28 Nov 16	97.95000 -0.93	98.00	96.70	97.97	913,886
25 Nov 16	98.88000 +0.88	99.68	97.89	97.89	789,727
24 Nov 16	98.00000 -2.10	100.75	97.36	100.35	1,278,781
23 Nov 16	100.10000 -1.25	101.35	99.82	101.00	716,051
22 Nov 16	101.35000 -0.45	102.65	100.85	102.55	464,900
21 Nov 16	101.80000 -0.90	103.40	100.85	103.40	630,817
18 Nov 16	102.70000 -0.05	104.05	102.60	103.60	375,624
17 Nov 16	102.75000 +0.55	103.20	101.50	102.00	409,156
16 Nov 16	102.20000 +0.50	102.40	100.95	101.90	367,592
15 Nov 16	101.70000 +1.35	102.05	100.35	100.75	449,890
14 Nov 16	100.35000 -0.10	101.85	100.20	101.20	478,986
11 Nov 16	100.45000 -0.55	102.45	100.00	101.40	571,178
10 Nov 16	101.00000 -4.05	105.50	100.10	105.50	1,127,112
09 Nov 16	105.05000 -1.05	105.05	102.60	102.95	517,916
08 Nov 16	106.10000 +0.80	106.25	105.25	105.40	246,813
07 Nov 16	105.30000 +0.75	105.65	104.65	105.65	343,185
04 Nov 16	104.55000 -0.70	105.00	104.10	104.95	326,974
03 Nov 16	105.25000 -1.20	106.45	105.25	105.90	436,070
02 Nov 16	106.45000 -1.35	107.40	106.45	107.00	321,592
01 Nov 16	107.80000 -0.55	109.10	107.55	108.95	375,563
31 Oct 16	108.35000 -0.15	108.70	108.15	108.45	410,701
28 Oct 16	108.50000 -0.10	109.15	106.90	107.65	471,060
27 Oct 16	108.60000 +1.00	108.70	107.10	107.15	449,421
26 Oct 16	107.60000 -0.15	107.90	107.25	107.80	333,745
25 Oct 16	107.75000 -1.45	109.65	107.50	109.40	456,467
24 Oct 16	109.20000 -1.05	111.15	109.05	110.00	473,716
21 Oct 16	110.25000 +0.50	110.90	109.40	109.85	522,875
20 Oct 16	109.75000 +1.30	111.65	109.60	110.30	790,924
19 Oct 16	108.45000 +2.05	108.60	106.05	106.30	644,575
18 Oct 16	106.40000 +1.80	107.50	105.80	105.80	552,198
17 Oct 16	104.60000 +0.20	104.85	103.55	103.90	498,374
14 Oct 16	104.40000 +1.05	105.25	103.60	103.65	448,039
13 Oct 16	103.35000 -0.40	103.50	102.55	103.15	513,629
12 Oct 16	103.75000 -1.45	105.20	103.75	105.15	403,039
11 Oct 16	105.20000 +0.00	106.25	104.85	105.30	350,503
10 Oct 16	105.20000 +1.85	105.40	103.25	103.40	361,061
07 Oct 16	103.35000 -2.00	105.45	103.30	105.45	495,400
06 Oct 16	105.35000 -0.50	106.10	104.30	106.10	301,096
05 Oct 16	105.85000 -1.85	107.15	105.75	106.80	485,196
04 Oct 16	107.70000 +1.25	108.15	106.50	106.80	558,859
03 Oct 16	106.45000 +1.10	106.95	105.15	105.50	301,742
30 Sep 16	105.35000 +0.25	105.60	103.70	104.25	392,715
29 Sep 16	105.10000 -0.25	106.45	104.95	106.05	349,492
28 Sep 16	105.35000 -0.30	106.50	105.25	105.80	372,323
27 Sep 16	105.65000 -0.15	106.85	105.40	106.50	340,089
26 Sep 16	105.80000 -0.55	106.05	105.10	105.75	320,374
23 Sep 16	106.35000 +0.00	106.50	105.20	106.10	299,315
22 Sep 16	106.35000 +1.65	106.80	105.20	105.45	310,225
21 Sep 16	104.70000 +0.50	105.40	104.30	105.00	322,574
20 Sep 16	104.20000 +0.55	104.45	103.45	103.45	333,952
19 Sep 16	103.65000 +1.45	104.00	102.85	103.15	365,630
16 Sep 16	102.20000 -0.95	103.60	102.20	102.65	761,804
15 Sep 16	103.15000 +1.05	103.45	102.05	102.05	402,107
14 Sep 16	102.10000 -0.75	103.35	102.10	103.15	457,339
13 Sep 16	102.85000 -1.15	105.25	102.85	105.25	366,910
12 Sep 16	104.00000 -0.10	104.05	102.30	102.75	341,637
09 Sep 16	104.10000 -1.60	105.50	103.95	105.25	351,509
08 Sep 16	105.70000 -1.45	107.30	105.20	106.95	369,040
07 Sep 16	107.15000 +0.25	107.40	106.15	106.90	388,355
06 Sep 16	106.90000 +0.05	107.35	106.30	106.85	394,698
05 Sep 16	106.85000 -0.10	107.95	106.85	107.80	445,315
02 Sep 16	106.95000 +1.65	106.95	104.55	105.20	706,812
01 Sep 16	105.30000 +2.40	106.00	103.85	104.45	866,556
31 Aug 16	102.90000 -0.60	103.50	102.50	103.10	426,092
30 Aug 16	103.50000 +0.70	104.10	103.05	103.05	336,470
29 Aug 16	102.80000 -0.15	102.85	101.75	102.55	192,466
26 Aug 16	102.95000 +0.15	103.35	102.25	102.60	262,670
25 Aug 16	102.80000 -0.05	103.25	101.65	102.70	364,008
24 Aug 16	102.85000 -1.60	104.00	102.55	102.75	664,385
23 Aug 16	104.45000 -0.50	105.90	104.45	105.40	297,021
22 Aug 16	104.95000 -0.40	106.10	103.95	105.45	405,924
19 Aug 16	105.35000 +0.90	105.50	103.95	104.50	386,729
18 Aug 16	104.45000 -0.50	105.60	104.45	105.35	279,059
17 Aug 16	104.95000 -0.85	106.05	104.50	105.85	255,632
16 Aug 16	105.80000 -0.45	106.45	105.30	105.65	385,598
15 Aug 16	106.25000 +0.15	106.85	106.15	106.30	223,313
12 Aug 16	106.10000 +0.00	106.15	105.65	105.80	260,960
11 Aug 16	106.10000 +2.40	106.10	104.05	104.05	383,420
10 Aug 16	103.70000 +0.00	104.10	103.15	103.55	327,370
09 Aug 16	103.70000 +1.55	104.00	102.30	102.40	327,845
08 Aug 16	102.15000 -0.90	103.15	102.10	103.10	244,879
05 Aug 16	103.05000 +1.50	103.30	101.70	101.95	331,220
04 Aug 16	101.55000 +1.15	101.55	100.15	100.80	301,271
03 Aug 16	100.40000 -0.50	101.15	100.25	100.95	319,735
02 Aug 16	100.90000 -0.85	101.60	100.25	101.25	351,916
01 Aug 16	101.75000 -0.45	102.95	101.20	102.60	234,850
29 Jul 16	102.20000 +0.30	102.30	101.20	102.10	380,503
28 Jul 16	101.90000 +0.85	102.30	100.50	100.55	535,266
27 Jul 16	101.05000 -1.30	103.25	100.85	102.95	456,944
26 Jul 16	102.35000 +1.00	102.55	101.35	101.45	353,562
25 Jul 16	101.35000 +0.10	102.55	101.20	101.35	304,971
22 Jul 16	101.25000 +0.85	101.25	99.97	100.05	253,018
21 Jul 16	100.40000 +0.05	100.65	99.83	100.60	359,261
20 Jul 16	100.35000 +1.34	100.45	99.02	99.30	397,681
19 Jul 16	99.01000 -0.49	99.44	98.63	99.15	381,231
18 Jul 16	99.50000 -0.31	100.15	99.35	99.76	501,424
15 Jul 16	99.81000 +0.22	99.81	99.08	99.31	337,065
14 Jul 16	99.59000 +0.12	100.35	99.29	100.00	482,680
13 Jul 16	99.47000 +0.04	99.60	98.19	99.01	481,460
12 Jul 16	99.43000 -0.30	100.20	99.33	99.85	483,918
11 Jul 16	99.73000 +0.56	100.25	99.27	99.79	416,021
08 Jul 16	99.17000 +0.40	99.47	98.30	98.79	450,678
07 Jul 16	98.77000 +0.98	99.53	98.06	98.41	711,031
06 Jul 16	97.79000 -1.89	99.16	96.91	98.32	591,616
05 Jul 16	99.68000 -0.32	100.10	98.76	99.58	539,011
04 Jul 16	100.00000 -1.00	101.65	100.00	101.20	324,514
01 Jul 16	101.00000 +0.90	101.75	100.05	100.35	457,642
30 Jun 16	100.10000 +1.91	100.30	97.68	98.02	800,610
29 Jun 16	98.19000 +3.07	98.32	95.51	95.71	773,754
28 Jun 16	95.12000 +0.70	96.86	94.88	96.59	797,571
27 Jun 16	94.42000 -0.75	96.67	94.00	95.11	912,139
24 Jun 16	95.17000 -1.47	96.32	90.00	90.00	1,722,689
23 Jun 16	96.64000 +1.03	97.87	95.72	96.05	521,702
22 Jun 16	95.61000 +0.02	96.51	95.50	96.32	413,993
21 Jun 16	95.59000 +1.03	96.02	94.28	94.52	601,280
20 Jun 16	94.56000 +2.98	95.17	93.17	93.70	727,924
17 Jun 16	91.58000 -0.93	93.11	91.40	92.71	893,021
16 Jun 16	92.51000 -0.10	92.60	91.44	91.81	562,386
15 Jun 16	92.61000 +0.57	93.71	92.59	93.18	752,623
14 Jun 16	92.04000 -1.36	93.43	91.54	92.96	680,490
13 Jun 16	93.40000 -1.50	94.62	93.35	94.17	619,214
10 Jun 16	94.90000 -1.88	96.46	94.57	96.24	557,009
09 Jun 16	96.78000 -0.90	97.39	96.35	97.39	361,268
08 Jun 16	97.68000 -0.71	98.16	97.10	98.00	323,202
07 Jun 16	98.39000 -0.12	99.00	98.17	98.53	464,491
06 Jun 16	98.51000 +0.50	98.84	97.67	97.67	327,089
03 Jun 16	98.01000 +0.21	98.58	97.43	97.80	443,828
02 Jun 16	97.80000 -0.02	98.12	97.02	98.07	344,819
01 Jun 16	97.82000 -0.09	98.66	97.43	97.89	454,070
31 May 16	97.91000 -1.28	99.29	97.62	98.94	693,059
30 May 16	99.19000 +0.95	99.38	98.09	98.10	247,576
27 May 16	98.24000 -0.39	99.43	98.20	98.48	442,494
26 May 16	98.63000 +1.26	98.85	96.80	96.86	455,123
25 May 16	97.37000 +0.92	97.84	96.70	97.30	540,267
24 May 16	96.45000 +1.95	97.15	93.96	94.18	660,986
23 May 16	94.50000 -0.32	95.06	93.79	94.73	341,165
20 May 16	94.82000 +0.97	95.14	94.08	94.78	399,884
19 May 16	93.85000 -0.75	94.76	93.18	94.21	455,642
18 May 16	94.60000 -0.35	94.95	94.19	94.53	433,395
17 May 16	94.95000 -1.28	97.21	94.53	97.01	380,924
16 May 16	96.23000 +0.34	96.23	94.79	95.29	217,160
13 May 16	95.89000 +0.60	95.93	94.52	94.74	412,399
12 May 16	95.29000 -0.38	96.48	94.59	95.51	284,987
11 May 16	95.67000 -1.14	96.89	95.25	96.89	366,150
10 May 16	96.81000 +0.21	98.03	96.62	97.18	370,003
09 May 16	96.60000 +1.29	97.30	95.48	96.08	459,649
06 May 16	95.31000 +0.84	95.75	93.86	94.15	781,333
05 May 16	94.47000 +0.99	94.80	93.71	93.94	395,042
04 May 16	93.48000 -0.27	94.32	93.27	93.50	498,521
03 May 16	93.75000 -1.62	95.06	93.50	94.96	462,405
02 May 16	95.37000 +1.09	96.04	94.51	95.08	363,751
29 Apr 16	94.28000 -1.07	95.13	94.05	94.38	700,886
28 Apr 16	95.35000 -0.61	95.72	94.62	95.72	849,410
27 Apr 16	95.96000 +0.11	96.21	95.28	95.81	508,169
26 Apr 16	95.85000 -0.79	97.65	95.81	96.92	585,860
25 Apr 16	96.64000 +0.14	96.95	95.93	96.45	619,724
22 Apr 16	96.50000 -2.15	98.88	96.09	97.55	999,505
21 Apr 16	98.65000 -5.05	99.73	95.86	98.54	2,036,595
20 Apr 16	103.70000 +1.40	103.70	101.95	102.00	810,658
19 Apr 16	102.30000 +1.80	103.95	101.35	101.45	707,384
18 Apr 16	100.50000 +0.45	100.85	98.85	98.85	334,913
15 Apr 16	100.05000 +0.25	100.50	99.21	99.21	384,140
14 Apr 16	99.80000 +0.77	100.40	99.01	99.04	441,198
13 Apr 16	99.03000 +1.71	99.34	97.97	98.40	594,199
12 Apr 16	97.32000 +0.69	97.53	95.85	96.58	509,971
11 Apr 16	96.63000 -0.31	97.51	95.94	96.62	356,753
08 Apr 16	96.94000 +0.53	97.09	95.87	96.70	523,774
07 Apr 16	96.41000 -0.53	97.50	95.90	97.21	475,821
06 Apr 16	96.94000 -0.06	97.30	96.11	97.30	495,005
05 Apr 16	97.00000 -0.49	97.62	96.83	97.56	489,042
04 Apr 16	97.49000 +1.40	98.53	96.16	97.45	443,215
01 Apr 16	96.09000 -1.91	97.06	94.60	96.76	659,920
31 Mar 16	98.00000 -2.25	99.99	97.92	99.72	750,197
30 Mar 16	100.25000 +0.90	100.95	99.50	99.50	472,204
29 Mar 16	99.35000 -0.63	100.50	98.00	98.10	661,078
24 Mar 16	99.98000 -4.02	102.55	99.12	102.45	782,845
23 Mar 16	104.00000 +2.45	104.40	102.15	102.20	454,461
22 Mar 16	101.55000 -0.15	101.55	99.70	101.10	339,658
21 Mar 16	101.70000 -0.35	102.20	100.90	101.50	232,419
18 Mar 16	102.05000 +0.30	102.25	101.35	101.75	855,696
17 Mar 16	101.75000 -0.40	102.70	100.35	102.70	448,397
16 Mar 16	102.15000 -0.60	103.40	102.00	103.20	449,638
15 Mar 16	102.75000 +0.30	103.00	101.90	102.05	448,877
14 Mar 16	102.45000 +1.30	102.65	101.30	101.80	437,280
11 Mar 16	101.15000 +2.02	101.75	100.50	101.00	439,417
10 Mar 16	99.13000 -0.87	103.05	99.13	100.20	677,524
09 Mar 16	100.00000 +1.36	100.30	98.63	99.00	382,920
08 Mar 16	98.64000 -0.17	98.93	97.13	97.95	291,294
07 Mar 16	98.81000 -0.45	99.28	98.57	98.75	319,733
04 Mar 16	99.26000 +1.45	100.10	97.88	98.25	397,540
03 Mar 16	97.81000 -0.44	98.55	97.42	98.55	319,308
02 Mar 16	98.25000 -2.15	100.95	97.69	100.60	711,205
01 Mar 16	100.40000 +2.29	100.40	97.59	97.91	390,468
29 Feb 16	98.11000 -0.23	98.23	97.10	97.85	489,089
26 Feb 16	98.34000 +0.06	100.10	98.20	99.09	396,160
25 Feb 16	98.28000 +1.21	98.95	97.74	98.39	351,662
24 Feb 16	97.07000 -1.82	98.95	96.77	98.95	837,619
23 Feb 16	98.89000 +0.36	99.74	97.82	98.08	588,101
22 Feb 16	98.53000 +1.73	98.82	97.50	98.00	600,028
19 Feb 16	96.80000 +0.19	97.07	96.16	96.31	481,549
18 Feb 16	96.61000 -0.19	97.16	96.27	96.97	514,365
17 Feb 16	96.80000 +2.82	96.89	94.15	94.17	756,594
16 Feb 16	93.98000 -1.51	95.87	93.34	95.87	869,421
15 Feb 16	95.49000 +2.18	96.23	94.08	95.31	653,763
12 Feb 16	93.31000 +0.42	93.78	92.27	92.77	975,113
11 Feb 16	92.89000 -6.69	97.32	92.20	97.32	1,446,610
10 Feb 16	99.58000 +1.32	100.65	97.81	98.26	709,400
09 Feb 16	98.26000 -2.04	100.80	97.58	100.30	951,299
08 Feb 16	100.30000 -0.80	102.00	99.56	102.00	660,107
05 Feb 16	101.10000 -2.80	104.00	100.85	103.45	724,552
04 Feb 16	103.90000 -2.05	106.75	103.45	106.70	586,088
03 Feb 16	105.95000 -1.10	107.75	105.45	107.30	548,146
02 Feb 16	107.05000 -1.65	108.65	106.65	108.55	504,668
01 Feb 16	108.70000 +0.75	108.85	107.45	108.00	517,610
29 Jan 16	107.95000 +4.30	107.95	104.20	104.70	763,319
28 Jan 16	103.65000 -0.35	104.55	102.90	103.20	426,388
27 Jan 16	104.00000 +0.20	104.25	103.20	103.70	481,221
26 Jan 16	103.80000 +1.10	103.90	101.10	101.65	440,211
25 Jan 16	102.70000 -0.50	103.90	102.00	103.90	438,636
22 Jan 16	103.20000 +2.95	103.85	101.15	101.80	697,612
21 Jan 16	100.25000 +3.30	100.90	97.00	97.00	1,062,679
20 Jan 16	96.95000 -1.78	97.45	95.94	96.80	1,006,764
19 Jan 16	98.73000 +2.22	98.92	97.91	98.40	444,206
18 Jan 16	96.51000 -0.58	97.32	95.97	97.01	492,948
15 Jan 16	97.09000 -1.55	98.63	96.79	98.03	753,855
14 Jan 16	98.64000 -1.91	99.59	98.00	99.41	598,998
13 Jan 16	100.55000 +0.40	101.25	100.10	100.95	370,398
12 Jan 16	100.15000 +0.94	100.45	98.00	99.17	463,878
11 Jan 16	99.21000 +0.05	100.70	98.99	99.51	418,861
08 Jan 16	99.16000 -0.82	100.75	99.16	99.98	551,923
07 Jan 16	99.98000 -1.52	100.65	98.25	98.98	614,031
06 Jan 16	101.50000 -0.50	102.50	100.10	102.10	400,535
05 Jan 16	102.00000 +0.00	103.35	100.80	103.35	361,669
04 Jan 16	102.00000 -3.20	103.60	101.05	103.60	410,801
31 Dec 15	105.20000 -0.85	107.95	105.20	107.95	120,154
30 Dec 15	106.05000 -0.15	106.40	105.10	105.75	183,056
29 Dec 15	106.20000 +2.20	106.20	104.60	104.60	243,752
28 Dec 15	104.00000 -1.00	105.15	104.00	105.15	114,743
24 Dec 15	105.00000 +0.55	105.50	103.90	104.85	52,187
23 Dec 15	104.45000 +2.10	104.75	102.90	103.00	299,344
22 Dec 15	102.35000 -0.35	103.45	101.20	103.10	283,893
21 Dec 15	102.70000 -1.45	104.85	102.70	103.95	296,089
18 Dec 15	104.15000 -1.80	106.15	103.95	104.80	797,147
17 Dec 15	105.95000 +2.15	106.55	105.45	105.85	504,694
16 Dec 15	103.80000 +1.35	104.35	102.15	102.60	553,343
15 Dec 15	102.45000 +2.00	102.80	101.00	101.40	500,677
14 Dec 15	100.45000 -1.55	103.05	100.35	102.45	352,534
11 Dec 15	102.00000 -0.95	104.10	101.45	103.15	522,132
10 Dec 15	102.95000 +0.45	103.40	101.35	102.25	505,993
09 Dec 15	102.50000 -1.70	104.85	102.50	104.85	460,775
08 Dec 15	104.20000 -1.05	106.00	103.90	105.20	414,867
07 Dec 15	105.25000 +1.15	105.95	104.20	104.65	342,378
04 Dec 15	104.10000 -0.60	104.40	102.90	104.20	570,774
03 Dec 15	104.70000 -4.15	110.25	104.70	108.60	657,417
02 Dec 15	108.85000 +0.85	109.00	107.30	107.85	373,621
01 Dec 15	108.00000 +0.30	109.35	107.65	107.75	373,546
30 Nov 15	107.70000 -0.10	108.45	107.15	107.60	388,648
27 Nov 15	107.80000 +0.30	108.30	106.60	106.70	243,216
26 Nov 15	107.50000 -0.95	108.75	107.35	108.00	304,302
25 Nov 15	108.45000 +2.35	108.60	106.00	106.10	357,158
24 Nov 15	106.10000 -1.10	107.10	105.45	107.00	360,821
23 Nov 15	107.20000 -0.70	107.95	106.45	107.90	338,468
20 Nov 15	107.90000 +0.05	108.50	107.45	108.30	392,904
19 Nov 15	107.85000 +0.35	108.45	107.50	108.15	197,349
18 Nov 15	107.50000 -0.60	107.70	106.90	107.60	222,144
17 Nov 15	108.10000 +3.00	108.10	105.80	105.80	330,052
16 Nov 15	105.10000 -0.85	105.30	104.20	105.00	425,978
13 Nov 15	105.95000 -0.70	106.80	105.10	106.65	348,460
12 Nov 15	106.65000 -1.15	108.40	106.25	107.90	388,160
11 Nov 15	107.80000 +1.05	108.10	106.65	106.65	336,276
10 Nov 15	106.75000 +0.65	106.90	105.60	106.65	364,900
09 Nov 15	106.10000 -1.40	107.55	106.05	107.50	321,083
06 Nov 15	107.50000 -1.40	109.10	106.90	109.00	480,855
05 Nov 15	108.90000 +1.40	108.90	107.20	107.60	354,464
04 Nov 15	107.50000 +0.55	108.15	107.05	107.40	279,256
03 Nov 15	106.95000 +0.80	107.35	106.25	106.65	269,518
02 Nov 15	106.15000 -1.05	107.45	106.00	106.15	317,665
30 Oct 15	107.20000 -0.60	107.80	106.55	107.80	459,618
29 Oct 15	107.80000 +1.80	107.80	106.10	106.25	480,552
28 Oct 15	106.00000 +1.00	106.25	105.05	105.05	390,004
27 Oct 15	105.00000 -0.50	105.80	105.00	105.35	440,946
26 Oct 15	105.50000 -0.95	106.20	104.80	105.95	399,045
23 Oct 15	106.45000 +2.80	106.90	104.15	104.70	839,898
22 Oct 15	103.65000 +5.14	103.95	99.49	100.50	969,778
21 Oct 15	98.51000 -0.38	99.81	98.26	99.24	603,211
20 Oct 15	98.89000 -0.13	99.69	98.38	99.20	446,696
19 Oct 15	99.02000 +0.10	99.55	98.66	98.76	392,623
16 Oct 15	98.92000 -0.22	100.20	98.81	99.94	722,541
15 Oct 15	99.14000 +1.26	99.66	98.24	98.76	682,724
14 Oct 15	97.88000 +0.18	98.78	97.09	97.36	722,460
13 Oct 15	97.70000 -0.07	99.36	96.98	99.11	799,774
12 Oct 15	97.77000 +0.80	98.04	96.56	97.13	436,396
09 Oct 15	96.97000 +0.74	97.13	96.30	97.00	417,082
08 Oct 15	96.23000 +1.06	96.48	95.05	95.26	523,529
07 Oct 15	95.17000 -1.17	97.00	95.04	96.44	637,142
06 Oct 15	96.34000 +1.28	97.06	94.57	94.80	866,956
05 Oct 15	95.06000 +3.26	95.21	93.04	93.20	789,850
02 Oct 15	91.80000 +1.29	92.51	90.57	91.32	1,035,978
01 Oct 15	90.51000 +0.33	92.62	90.33	92.10	1,016,061
30 Sep 15	90.18000 +1.89	90.60	89.25	89.59	1,210,415
29 Sep 15	88.29000 -1.42	89.30	88.00	88.81	816,910
28 Sep 15	89.71000 -1.28	91.45	89.04	90.82	584,833
25 Sep 15	90.99000 +1.49	91.59	90.18	91.02	770,160
24 Sep 15	89.50000 -1.40	91.07	89.12	90.97	861,164
23 Sep 15	90.90000 +0.39	91.96	90.24	90.37	548,459
22 Sep 15	90.51000 -2.15	93.10	90.41	92.72	643,943
21 Sep 15	92.66000 +1.29	93.41	91.16	91.16	513,116
18 Sep 15	91.37000 -1.23	92.19	90.55	92.10	896,960
17 Sep 15	92.60000 +1.32	92.93	91.12	91.56	752,234
16 Sep 15	91.28000 +2.29	92.65	89.66	89.76	866,772
15 Sep 15	88.99000 +0.28	89.34	88.14	89.15	609,412
14 Sep 15	88.71000 -0.93	90.67	88.71	89.65	470,098
11 Sep 15	89.64000 -0.67	90.78	89.64	90.54	536,684
10 Sep 15	90.31000 -1.85	91.53	89.82	91.40	785,452
09 Sep 15	92.16000 +0.51	93.83	91.94	93.68	717,630
08 Sep 15	91.65000 +0.35	92.68	91.65	91.70	295,738
07 Sep 15	91.30000 +0.05	92.69	91.04	92.12	291,321
04 Sep 15	91.25000 -2.36	92.65	91.05	92.53	719,067
03 Sep 15	93.61000 +2.12	94.05	92.00	92.52	792,696
02 Sep 15	91.49000 +0.44	92.05	90.35	91.70	907,176
01 Sep 15	91.05000 -2.47	93.30	90.42	93.30	1,218,117
31 Aug 15	93.52000 +0.69	93.62	91.74	92.47	1,038,539
28 Aug 15	92.83000 +0.63	93.30	90.58	92.54	1,280,746
27 Aug 15	92.20000 -1.61	94.00	88.54	93.50	2,126,938
26 Aug 15	93.81000 -0.47	95.27	91.76	93.22	974,558
25 Aug 15	94.28000 +2.94	96.62	92.41	92.68	1,522,219
24 Aug 15	91.34000 -7.49	96.31	89.56	96.00	2,583,945
21 Aug 15	98.83000 -2.47	101.70	98.83	100.55	683,285
20 Aug 15	101.30000 -1.20	102.25	101.15	102.20	407,925
19 Aug 15	102.50000 -1.25	103.75	102.50	103.40	387,626
18 Aug 15	103.75000 -0.95	104.90	103.75	104.50	329,287
17 Aug 15	104.70000 -0.35	106.10	103.65	105.80	249,901
14 Aug 15	105.05000 -0.45	106.25	104.85	105.60	249,257
13 Aug 15	105.50000 +2.70	106.65	103.75	103.80	664,390
12 Aug 15	102.80000 -3.85	106.00	102.50	106.00	779,353
11 Aug 15	106.65000 -3.45	110.10	106.45	109.95	849,373
10 Aug 15	110.10000 -0.15	111.00	109.85	110.80	267,891
07 Aug 15	110.25000 -0.70	111.10	110.10	111.10	367,943
06 Aug 15	110.95000 +0.65	111.45	110.20	110.35	409,806
05 Aug 15	110.30000 +0.55	110.40	109.90	109.90	355,503
04 Aug 15	109.75000 +0.00	110.25	109.55	109.80	373,655
03 Aug 15	109.75000 +0.70	109.75	108.90	109.15	543,054
31 Jul 15	109.05000 +0.25	109.35	108.50	108.90	557,045
30 Jul 15	108.80000 +0.80	108.85	107.50	108.35	422,451
29 Jul 15	108.00000 +0.15	108.65	107.20	108.10	357,881
28 Jul 15	107.85000 +1.05	108.10	106.80	107.30	285,098
27 Jul 15	106.80000 -2.95	109.55	106.80	109.30	430,815
24 Jul 15	109.75000 -0.45	111.30	109.65	109.80	287,605
23 Jul 15	110.20000 +0.20	110.95	109.40	110.95	275,720
22 Jul 15	110.00000 -0.70	111.00	109.80	110.05	329,023
21 Jul 15	110.70000 -0.60	111.70	110.35	111.20	407,919
20 Jul 15	111.30000 +0.80	111.45	110.65	110.90	409,478
17 Jul 15	110.50000 +0.00	110.80	109.80	110.70	443,435
16 Jul 15	110.50000 +1.15	111.25	109.35	109.55	463,873
15 Jul 15	109.35000 -0.25	109.65	108.65	109.65	420,706
14 Jul 15	109.60000 +1.40	109.65	107.75	107.85	449,436
13 Jul 15	108.20000 +1.95	108.35	106.95	107.45	609,791
10 Jul 15	106.25000 +2.85	106.50	104.35	105.20	657,026
09 Jul 15	103.40000 +1.45	103.75	101.95	102.20	671,884
08 Jul 15	101.95000 -0.65	103.80	101.95	103.20	716,946
07 Jul 15	102.60000 -0.65	104.25	102.35	103.45	636,105
06 Jul 15	103.25000 -0.75	103.95	101.10	101.40	549,756
03 Jul 15	104.00000 -1.05	105.20	103.95	104.75	295,555
02 Jul 15	105.05000 -0.65	106.20	104.75	106.00	506,871
01 Jul 15	105.70000 +2.10	106.75	103.80	104.25	538,169
30 Jun 15	103.60000 -2.30	105.75	103.60	105.45	924,183
29 Jun 15	105.90000 -2.30	107.25	104.00	104.60	769,285
26 Jun 15	108.20000 +0.60	109.35	106.45	106.75	486,930
25 Jun 15	107.60000 -0.40	108.35	106.75	106.95	553,140
24 Jun 15	108.00000 +1.45	108.50	106.60	107.10	811,559
23 Jun 15	106.55000 +0.95	106.95	105.80	106.30	532,060
22 Jun 15	105.60000 +0.80	106.80	104.35	105.40	809,997
19 Jun 15	104.80000 -0.20	106.25	104.05	104.70	815,634
18 Jun 15	105.00000 +0.55	105.05	103.25	104.15	509,219
17 Jun 15	104.45000 -0.60	106.60	103.90	105.15	529,987
16 Jun 15	105.05000 +0.55	105.15	103.30	103.35	600,100
15 Jun 15	104.50000 -0.50	105.25	103.60	103.80	479,058
12 Jun 15	105.00000 -1.75	106.90	104.40	106.35	565,609
11 Jun 15	106.75000 -0.05	107.90	105.60	106.25	580,456
10 Jun 15	106.80000 +1.35	107.25	104.30	104.95	585,458
09 Jun 15	105.45000 +0.55	106.00	104.15	105.05	583,417
08 Jun 15	104.90000 -0.10	106.00	104.45	105.50	638,475
05 Jun 15	105.00000 -2.05	106.80	104.45	106.65	784,617
04 Jun 15	107.05000 -0.80	108.30	105.40	107.25	763,246
03 Jun 15	107.85000 -1.00	109.75	107.20	109.00	918,188
02 Jun 15	108.85000 -5.55	114.60	108.70	114.50	1,566,680
01 Jun 15	114.40000 +1.85	114.90	112.05	112.65	775,970
29 May 15	112.55000 -0.70	113.90	112.20	113.15	975,581
28 May 15	113.25000 +0.70	113.30	112.05	112.10	432,791
27 May 15	112.55000 +1.55	112.95	110.65	111.25	418,250
26 May 15	111.00000 -1.10	112.65	110.65	112.35	305,400
25 May 15	112.10000 +0.15	112.35	111.60	112.35	34,009
22 May 15	111.95000 -0.15	112.65	111.10	112.60	274,974
21 May 15	112.10000 -0.30	112.80	110.85	112.20	309,317
20 May 15	112.40000 +0.90	112.75	111.10	111.70	420,795
19 May 15	111.50000 +2.05	111.75	109.65	109.65	362,512
18 May 15	109.45000 +0.90	109.70	107.45	109.15	255,681
15 May 15	108.55000 -0.70	109.90	107.90	109.50	371,266
14 May 15	109.25000 +1.00	109.60	107.15	108.10	486,110
13 May 15	108.25000 -0.75	110.10	107.65	109.55	447,053
12 May 15	109.00000 -1.45	109.90	108.15	109.90	481,315
11 May 15	110.45000 -0.85	111.35	109.65	111.25	394,613
08 May 15	111.30000 +1.75	111.80	109.95	110.50	489,997
07 May 15	109.55000 -0.35	109.95	107.80	109.70	770,202
06 May 15	109.90000 -0.95	112.45	109.85	111.35	660,216
05 May 15	110.85000 -3.15	114.95	110.85	113.75	605,055
04 May 15	114.00000 +3.00	114.25	110.55	112.05	490,309
30 Apr 15	111.00000 +0.60	112.55	109.65	110.55	907,787
29 Apr 15	110.40000 -4.35	115.55	110.30	114.70	728,079
28 Apr 15	114.75000 -2.15	117.15	114.05	116.90	474,863
27 Apr 15	116.90000 -0.35	117.55	115.10	116.55	452,907
24 Apr 15	117.25000 +0.95	117.30	115.80	117.25	596,004
23 Apr 15	116.30000 +2.70	117.75	115.50	116.10	1,147,699
22 Apr 15	113.60000 +0.60	113.80	112.10	113.00	472,346
21 Apr 15	113.00000 +0.20	114.45	112.70	112.95	473,128
20 Apr 15	112.80000 +0.30	114.75	112.45	113.85	518,037
17 Apr 15	112.50000 -2.25	115.10	112.25	114.80	576,637
16 Apr 15	114.75000 -0.25	115.10	113.90	114.40	405,479
15 Apr 15	115.00000 +1.70	115.70	113.30	113.80	540,333
14 Apr 15	113.30000 -0.10	113.95	112.70	113.25	453,828
13 Apr 15	113.40000 -0.55	113.95	112.90	113.90	396,227
10 Apr 15	113.95000 +0.15	114.00	112.85	114.00	436,401
09 Apr 15	113.80000 +1.35	113.85	112.50	112.60	368,420
08 Apr 15	112.45000 -0.30	112.90	111.90	112.50	301,741
07 Apr 15	112.75000 +1.50	113.25	111.65	112.30	360,245
02 Apr 15	111.25000 +1.05	111.35	110.35	110.40	271,389
01 Apr 15	110.20000 +0.05	111.15	108.50	109.15	476,518
31 Mar 15	110.15000 -1.00	111.15	109.40	110.60	523,292
30 Mar 15	111.15000 +0.70	111.85	110.45	110.85	374,444
27 Mar 15	110.45000 +2.55	111.10	108.10	108.55	802,406
26 Mar 15	107.90000 +1.35	109.50	105.65	106.55	937,922
25 Mar 15	106.55000 -1.30	108.55	106.35	107.90	426,915
24 Mar 15	107.85000 -0.70	109.30	107.65	108.10	555,227
23 Mar 15	108.55000 -0.60	108.95	107.35	108.85	365,416
20 Mar 15	109.15000 +0.00	109.95	108.90	109.00	549,386
19 Mar 15	109.15000 -0.05	110.50	107.65	109.65	640,575
18 Mar 15	109.20000 +0.40	109.50	108.20	108.80	447,908
17 Mar 15	108.80000 +0.10	109.70	108.00	109.05	462,093
16 Mar 15	108.70000 +1.40	109.30	107.45	107.50	416,040
13 Mar 15	107.30000 +0.75	107.35	105.85	106.50	439,125
12 Mar 15	106.55000 -1.25	107.85	106.30	107.80	455,850
11 Mar 15	107.80000 +2.55	108.20	105.45	105.70	632,320
10 Mar 15	105.25000 -0.55	106.00	104.65	105.50	442,403
09 Mar 15	105.80000 -0.85	106.30	105.20	106.00	434,235
06 Mar 15	106.65000 +0.25	106.90	106.05	106.55	556,127
05 Mar 15	106.40000 +0.10	106.80	105.60	106.20	460,056
04 Mar 15	106.30000 +1.10	106.30	104.65	105.25	495,543
03 Mar 15	105.20000 -0.05	106.30	104.90	105.55	428,047
02 Mar 15	105.25000 -0.70	106.00	104.80	105.75	341,683
27 Feb 15	105.95000 +0.00	106.20	104.75	105.50	415,103
26 Feb 15	105.95000 +2.10	106.00	103.30	103.70	409,709
25 Feb 15	103.85000 -0.55	104.45	103.25	104.30	369,038
24 Feb 15	104.40000 -0.25	105.00	103.75	105.00	471,578
23 Feb 15	104.65000 +1.45	104.75	103.30	103.95	319,975
20 Feb 15	103.20000 -0.70	104.10	102.85	103.90	640,923
19 Feb 15	103.90000 +1.55	104.75	101.90	101.90	466,770
18 Feb 15	102.35000 -1.25	103.95	102.10	103.75	506,523
17 Feb 15	103.60000 +0.30	103.70	102.10	102.35	503,181
16 Feb 15	103.30000 -0.40	104.20	102.60	102.65	442,249
13 Feb 15	103.70000 +0.50	104.65	101.55	101.55	763,115
12 Feb 15	103.20000 -4.40	106.35	102.65	105.55	1,002,741
11 Feb 15	107.60000 +0.45	107.90	106.40	106.65	412,977
10 Feb 15	107.15000 +1.35	107.95	105.75	105.90	514,533
09 Feb 15	105.80000 +0.05	105.95	104.40	105.10	455,170
06 Feb 15	105.75000 -2.05	107.45	105.45	106.90	646,115
05 Feb 15	107.80000 -0.25	108.35	107.20	107.35	383,424
04 Feb 15	108.05000 +2.50	108.20	105.35	105.85	642,350
03 Feb 15	105.55000 -2.15	108.10	105.15	107.65	703,714
02 Feb 15	107.70000 +1.10	108.05	105.90	107.35	624,731
30 Jan 15	106.60000 -1.55	108.65	106.00	108.65	780,860
29 Jan 15	108.15000 +1.20	108.40	105.85	106.00	579,748
28 Jan 15	106.95000 +1.05	107.30	106.05	106.80	518,139
27 Jan 15	105.90000 -1.75	108.60	105.65	107.75	628,555
26 Jan 15	107.65000 +0.95	108.75	106.40	106.70	638,694
23 Jan 15	106.70000 +4.45	107.40	102.00	102.25	1,097,896
22 Jan 15	102.25000 -0.85	103.55	101.00	103.20	1,045,503
21 Jan 15	103.10000 -0.30	103.40	101.70	103.10	667,416
20 Jan 15	103.40000 +0.65	104.05	102.70	102.85	645,120
19 Jan 15	102.75000 +0.70	102.95	101.75	101.95	636,576
16 Jan 15	102.05000 +2.25	102.35	99.40	99.40	1,075,138
15 Jan 15	99.80000 +2.52	99.93	95.48	98.00	1,051,903
14 Jan 15	97.28000 -0.75	98.70	96.74	97.10	733,089
13 Jan 15	98.03000 +1.28	98.30	96.31	96.52	783,100
12 Jan 15	96.75000 +2.59	97.09	94.55	94.56	649,643
09 Jan 15	94.16000 -0.91	96.23	93.69	95.72	864,989
08 Jan 15	95.07000 +4.75	95.20	91.92	93.06	1,109,947
07 Jan 15	90.32000 +1.80	91.09	88.64	89.23	681,509
06 Jan 15	88.52000 -0.59	89.35	87.95	89.25	546,659
05 Jan 15	89.11000 -1.98	91.47	89.05	90.55	509,713
02 Jan 15	91.09000 -1.17	92.02	90.57	90.80	334,656
31 Dec 14	92.26000 +1.12	92.57	91.14	91.76	130,021
30 Dec 14	91.14000 -2.25	93.66	91.14	93.08	297,822
29 Dec 14	93.39000 +0.76	93.39	92.40	92.40	283,115
24 Dec 14	92.63000 -0.40	93.65	92.37	92.75	106,643
23 Dec 14	93.03000 +0.76	93.23	92.25	92.49	378,552
22 Dec 14	92.27000 +0.53	92.64	91.44	91.54	294,527
19 Dec 14	91.74000 +0.48	92.14	90.81	91.68	871,920
18 Dec 14	91.26000 +2.25	91.28	89.50	89.88	725,255
17 Dec 14	89.01000 -1.05	89.69	88.20	88.90	654,341
16 Dec 14	90.06000 +0.45	90.15	87.90	89.93	889,834
15 Dec 14	89.61000 -1.23	91.59	89.48	90.70	469,510
12 Dec 14	90.84000 -2.26	92.75	90.84	92.52	548,435
11 Dec 14	93.10000 -0.10	93.61	92.88	92.90	532,953
10 Dec 14	93.20000 +0.54	93.70	92.87	92.93	497,246
09 Dec 14	92.66000 -1.71	94.26	92.51	93.97	523,108
08 Dec 14	94.37000 -1.12	95.18	94.35	95.18	295,086
05 Dec 14	95.49000 +0.96	95.71	94.61	95.00	409,404
04 Dec 14	94.53000 -0.54	95.86	94.31	95.11	462,238
03 Dec 14	95.07000 -0.82	95.59	94.82	95.00	522,962
02 Dec 14	95.89000 +0.66	96.23	95.19	95.50	499,248
01 Dec 14	95.23000 -0.08	95.91	94.68	94.68	433,400
28 Nov 14	95.31000 +0.78	95.48	94.26	94.70	540,979
27 Nov 14	94.53000 +1.33	94.60	93.46	93.68	416,395
26 Nov 14	93.20000 -0.19	94.48	93.20	93.28	364,786
25 Nov 14	93.39000 -0.01	93.65	92.95	93.21	410,309
24 Nov 14	93.40000 +0.57	93.53	92.50	92.80	429,719
21 Nov 14	92.83000 +1.56	93.01	91.08	91.33	674,085
20 Nov 14	91.27000 -0.16	91.47	90.41	91.22	483,879
19 Nov 14	91.43000 -0.43	92.00	91.37	91.73	308,930
18 Nov 14	91.86000 +1.16	91.95	90.45	90.51	457,563
17 Nov 14	90.70000 -0.08	90.82	89.89	90.21	521,329
14 Nov 14	90.78000 -0.52	91.72	90.65	91.72	311,067
13 Nov 14	91.30000 -0.28	91.74	90.58	91.00	416,966
12 Nov 14	91.58000 -0.48	92.16	91.44	92.16	449,915
11 Nov 14	92.06000 +0.86	92.63	91.11	91.31	424,269
10 Nov 14	91.20000 +0.47	91.45	90.68	90.86	383,673
07 Nov 14	90.73000 -0.38	91.57	89.93	91.35	313,689
06 Nov 14	91.11000 +0.49	91.83	90.33	90.44	471,167
05 Nov 14	90.62000 +0.93	90.83	90.02	90.21	383,725
04 Nov 14	89.69000 -0.65	90.69	89.57	90.35	371,853
03 Nov 14	90.34000 -0.49	91.14	90.25	90.83	288,837
31 Oct 14	90.83000 +1.02	91.10	89.81	90.46	731,354
30 Oct 14	89.81000 +0.09	90.07	88.69	90.00	722,592
29 Oct 14	89.72000 +0.70	89.97	89.13	89.35	415,283
28 Oct 14	89.02000 +1.01	89.51	88.36	88.83	598,559
27 Oct 14	88.01000 +0.17	88.98	87.52	88.63	473,783
24 Oct 14	87.84000 -0.57	88.21	87.40	87.94	452,592
23 Oct 14	88.41000 +1.94	89.19	84.99	85.90	1,100,240
22 Oct 14	86.47000 -0.19	86.73	85.47	86.73	593,756
21 Oct 14	86.66000 +1.80	86.66	84.64	84.95	788,086
20 Oct 14	84.86000 +0.40	85.92	84.46	84.49	774,443
17 Oct 14	84.46000 +1.26	84.53	82.60	83.20	1,056,063
16 Oct 14	83.20000 -0.32	86.10	82.23	84.00	1,447,406
15 Oct 14	83.52000 -0.70	84.43	82.77	83.90	898,241
14 Oct 14	84.22000 -0.37	84.45	83.88	84.25	591,553
13 Oct 14	84.59000 -0.46	85.04	84.25	84.54	626,771
10 Oct 14	85.05000 -1.55	86.88	85.05	86.31	671,203
09 Oct 14	86.60000 +0.00	87.61	86.43	87.28	470,079
08 Oct 14	86.60000 +0.48	86.92	85.30	85.83	558,172
07 Oct 14	86.12000 -1.37	86.84	85.90	86.68	616,741
06 Oct 14	87.49000 +0.63	88.11	87.04	87.04	412,324
03 Oct 14	86.86000 -0.59	88.03	86.67	87.82	564,830
02 Oct 14	87.45000 -1.96	89.06	87.42	89.02	665,786
01 Oct 14	89.41000 -0.23	90.47	89.17	89.74	685,705
30 Sep 14	89.64000 +1.41	89.96	88.44	88.45	540,450
29 Sep 14	88.23000 -0.95	89.37	87.80	89.29	412,705
26 Sep 14	89.18000 +1.01	89.42	87.55	88.22	419,712
25 Sep 14	88.17000 -1.34	90.24	88.01	89.37	444,362
24 Sep 14	89.51000 +0.23	89.62	88.85	89.19	384,723
23 Sep 14	89.28000 -1.59	91.20	88.95	91.09	591,648
22 Sep 14	90.87000 -0.25	91.20	90.48	90.97	399,772
19 Sep 14	91.12000 +0.15	91.81	90.80	91.40	1,121,174
18 Sep 14	90.97000 -0.24	91.44	90.80	91.00	419,480
17 Sep 14	91.21000 +0.93	91.62	90.36	90.49	559,892
16 Sep 14	90.28000 -0.66	90.98	89.89	90.77	384,676
15 Sep 14	90.94000 +0.45	91.13	90.25	90.25	476,717
12 Sep 14	90.49000 -0.57	91.33	90.30	91.09	399,304
11 Sep 14	91.06000 -1.03	92.25	90.87	92.23	640,052
10 Sep 14	92.09000 +0.37	92.45	91.55	91.55	597,578
09 Sep 14	91.72000 +1.30	92.48	90.98	91.01	1,107,035
08 Sep 14	90.42000 +0.36	90.73	89.64	89.76	432,667
05 Sep 14	90.06000 -1.06	91.00	89.98	90.65	496,714
04 Sep 14	91.12000 +1.12	91.12	89.58	89.73	657,567
03 Sep 14	90.00000 +0.30	90.76	89.59	89.64	458,442
02 Sep 14	89.70000 +0.15	89.81	89.15	89.80	467,760
01 Sep 14	89.55000 -0.19	90.07	89.05	89.74	311,235
29 Aug 14	89.74000 +0.99	89.74	88.49	89.00	735,397
28 Aug 14	88.75000 +0.69	90.45	87.26	87.67	791,424
27 Aug 14	88.06000 +0.36	88.21	87.44	87.50	400,467
26 Aug 14	87.70000 +0.26	87.99	87.16	87.36	289,659
25 Aug 14	87.44000 +1.12	87.52	86.50	86.66	254,662
22 Aug 14	86.32000 -0.43	86.89	86.00	86.63	338,750
21 Aug 14	86.75000 -0.98	88.23	86.47	87.90	484,597
20 Aug 14	87.73000 +0.08	87.77	87.16	87.45	318,982
19 Aug 14	87.65000 +0.77	87.84	86.75	87.00	438,310
18 Aug 14	86.88000 +1.56	87.06	86.03	86.03	319,074
15 Aug 14	85.32000 +0.07	86.62	85.15	85.49	499,343
14 Aug 14	85.25000 +0.61	85.49	84.09	84.33	251,847
13 Aug 14	84.64000 +0.39	84.88	84.39	84.56	352,965
12 Aug 14	84.25000 +0.05	84.36	83.56	84.19	309,777
11 Aug 14	84.20000 +0.45	84.40	83.72	84.01	269,312
08 Aug 14	83.75000 -0.85	84.35	83.18	84.11	461,831
07 Aug 14	84.60000 -0.62	85.33	84.36	85.33	509,962
06 Aug 14	85.22000 +0.16	85.43	84.28	84.84	617,976
05 Aug 14	85.06000 +1.43	85.33	83.59	83.79	529,355
04 Aug 14	83.63000 +0.44	83.83	83.10	83.47	429,038
01 Aug 14	83.19000 -0.51	84.14	82.62	83.61	448,118
31 Jul 14	83.70000 -1.39	85.14	83.44	84.96	503,075
30 Jul 14	85.09000 -0.89	86.15	84.86	86.09	400,047
29 Jul 14	85.98000 +0.98	86.39	84.92	85.06	382,451
28 Jul 14	85.00000 +0.07	85.68	84.90	85.05	330,169
25 Jul 14	84.93000 -1.30	86.15	84.67	85.83	423,662
24 Jul 14	86.23000 +0.19	86.45	85.36	85.91	370,192
23 Jul 14	86.04000 +0.43	86.52	85.30	85.34	376,670
22 Jul 14	85.61000 +0.17	85.87	85.22	85.68	416,700
21 Jul 14	85.44000 -0.42	86.02	85.16	86.02	319,335
18 Jul 14	85.86000 +0.25	86.75	85.11	85.27	1,000,235
17 Jul 14	85.61000 -0.24	86.73	85.26	85.65	415,642
16 Jul 14	85.85000 -0.12	86.54	85.75	85.80	417,747
15 Jul 14	85.97000 -0.13	86.70	85.75	85.94	341,913
14 Jul 14	86.10000 +0.36	86.45	85.64	85.74	245,911
11 Jul 14	85.74000 -0.07	86.10	84.79	85.46	422,121
10 Jul 14	85.81000 -0.93	86.81	85.75	86.62	509,948
09 Jul 14	86.74000 +0.15	87.19	86.23	86.49	442,449
08 Jul 14	86.59000 -1.16	87.75	86.44	87.62	372,717
07 Jul 14	87.75000 -0.71	88.35	87.44	88.23	421,151
04 Jul 14	88.46000 +0.60	89.03	87.54	87.70	377,086
03 Jul 14	87.86000 -0.52	88.23	87.10	87.44	448,965
02 Jul 14	88.38000 +0.30	88.58	87.50	87.94	419,619
01 Jul 14	88.08000 +0.38	88.19	87.47	87.86	336,143
30 Jun 14	87.70000 +0.15	88.18	87.45	87.78	332,815
27 Jun 14	87.55000 +0.10	87.69	87.09	87.39	288,853
26 Jun 14	87.45000 -0.13	88.08	87.03	87.54	552,839
25 Jun 14	87.58000 -0.94	88.73	87.10	88.52	481,341
24 Jun 14	88.52000 +0.35	88.66	87.84	88.15	290,051
23 Jun 14	88.17000 -0.34	88.78	87.75	88.71	335,772
20 Jun 14	88.51000 +0.18	89.21	88.09	88.22	599,840
19 Jun 14	88.33000 +0.23	89.21	88.06	88.10	466,462
18 Jun 14	88.10000 -0.58	88.82	87.90	88.62	429,335
17 Jun 14	88.68000 +0.30	89.02	87.92	88.41	450,404
16 Jun 14	88.38000 -0.15	88.80	87.85	88.45	352,696
13 Jun 14	88.53000 +0.04	89.01	88.20	88.49	418,698
12 Jun 14	88.49000 +0.07	88.99	88.34	88.34	356,465
11 Jun 14	88.42000 +0.41	88.86	87.83	88.21	649,234
10 Jun 14	88.01000 +0.05	88.50	87.52	88.00	546,030
09 Jun 14	87.96000 +0.30	88.07	87.07	87.77	420,040
06 Jun 14	87.66000 -1.29	89.26	87.46	89.26	646,759
05 Jun 14	88.95000 +0.35	89.89	88.49	88.50	577,392
04 Jun 14	88.60000 -0.86	89.87	88.20	89.57	412,509
03 Jun 14	89.46000 -0.09	89.50	88.80	89.43	296,825
02 Jun 14	89.55000 -0.40	90.14	88.98	90.08	341,766
30 May 14	89.95000 +0.65	90.20	88.93	89.36	511,977
29 May 14	89.30000 +0.73	89.46	88.49	88.65	294,206
28 May 14	88.57000 -0.62	89.17	87.82	89.14	467,102
27 May 14	89.19000 -0.05	89.41	88.61	89.14	290,222
26 May 14	89.24000 +0.02	89.53	88.96	89.53	175,587
23 May 14	89.22000 -0.10	89.64	88.64	89.35	366,780
22 May 14	89.32000 +1.07	89.47	88.26	88.54	413,926
21 May 14	88.25000 -0.12	88.42	87.86	88.05	364,888
20 May 14	88.37000 -0.63	89.37	88.27	89.24	487,809
19 May 14	89.00000 +0.06	89.32	88.46	88.79	469,812
16 May 14	88.94000 +1.50	90.19	87.50	87.90	907,331
15 May 14	87.44000 +0.68	87.81	86.52	86.67	661,805
14 May 14	86.76000 +0.08	87.00	86.20	86.82	434,841
13 May 14	86.68000 +0.21	86.68	86.15	86.47	800,676
12 May 14	86.47000 +0.39	86.59	85.99	86.25	425,278
09 May 14	86.08000 -0.34	86.40	85.84	85.96	374,032
08 May 14	86.42000 +0.12	86.69	86.17	86.45	608,325
07 May 14	86.30000 +0.67	86.36	85.41	85.46	547,740
06 May 14	85.63000 -0.49	86.51	85.48	86.23	252,896
05 May 14	86.12000 -0.49	86.60	85.28	86.55	288,910
02 May 14	86.61000 +0.10	87.29	85.92	86.26	490,258
30 Apr 14	86.51000 +0.44	86.51	85.89	86.10	536,159
29 Apr 14	86.07000 +0.26	86.45	85.57	86.11	380,766
28 Apr 14	85.81000 +0.66	86.28	85.01	85.01	356,925
25 Apr 14	85.15000 -0.55	85.66	84.77	85.37	447,005
24 Apr 14	85.70000 +0.03	86.56	84.95	85.57	542,436
23 Apr 14	85.67000 -0.27	86.16	85.14	85.86	629,724
22 Apr 14	85.94000 +0.29	86.56	85.72	85.94	549,803
17 Apr 14	85.65000 -2.41	86.40	84.80	86.40	1,031,556
16 Apr 14	88.06000 +0.82	88.06	86.70	87.65	748,630
15 Apr 14	87.24000 +0.54	87.85	86.22	86.59	710,619
14 Apr 14	86.70000 +2.36	87.18	84.16	84.17	711,455
11 Apr 14	84.34000 -0.48	84.74	84.01	84.44	413,822
10 Apr 14	84.82000 -0.41	85.45	84.34	84.90	464,082
09 Apr 14	85.23000 +1.20	85.76	84.24	84.31	626,363
08 Apr 14	84.03000 -0.42	84.48	83.70	84.34	726,585
07 Apr 14	84.45000 +0.24	84.45	83.54	83.69	357,551
04 Apr 14	84.21000 +1.05	84.30	83.35	83.99	498,958
03 Apr 14	83.16000 -1.00	83.32	81.72	82.32	760,517
02 Apr 14	84.16000 -0.22	84.56	83.74	84.41	336,234
01 Apr 14	84.38000 -0.12	84.56	83.64	84.42	383,561
31 Mar 14	84.50000 -0.46	85.45	84.30	85.19	549,676
28 Mar 14	84.96000 +0.93	85.40	84.07	84.07	592,389
27 Mar 14	84.03000 +0.52	84.03	81.78	82.83	737,249
26 Mar 14	83.51000 +1.81	84.20	82.23	82.26	798,625
25 Mar 14	81.70000 +0.60	82.22	81.16	81.46	1,770,737
24 Mar 14	81.10000 +0.17	81.46	80.90	81.02	447,284
21 Mar 14	80.93000 +0.54	81.09	80.03	80.65	1,028,919
20 Mar 14	80.39000 -0.41	80.76	79.56	80.69	622,267
19 Mar 14	80.80000 -0.76	81.47	80.69	81.37	521,800
18 Mar 14	81.56000 +0.40	81.90	80.67	80.95	603,894
17 Mar 14	81.16000 -0.38	81.48	80.84	81.46	464,762
14 Mar 14	81.54000 -0.05	82.49	80.35	81.33	1,899,312
13 Mar 14	81.59000 -0.33	82.17	81.59	82.16	446,408
12 Mar 14	81.92000 -2.03	83.86	81.87	83.86	502,691
11 Mar 14	83.95000 -0.25	84.40	83.41	84.40	608,769
10 Mar 14	84.20000 +0.05	84.68	83.75	83.98	620,108
07 Mar 14	84.15000 -0.03	84.50	83.97	84.28	807,742
06 Mar 14	84.18000 +0.84	84.45	83.44	83.64	522,589
05 Mar 14	83.34000 -1.16	84.58	83.34	84.32	632,867
04 Mar 14	84.50000 +0.80	85.42	84.35	84.50	750,107
03 Mar 14	83.70000 -1.59	84.92	83.49	84.50	657,839
28 Feb 14	85.29000 -0.17	85.89	85.23	85.41	624,393
27 Feb 14	85.46000 -1.16	86.99	85.04	86.76	646,157
26 Feb 14	86.62000 +0.16	86.76	86.07	86.42	420,358
25 Feb 14	86.46000 -0.13	86.55	85.62	86.55	366,630
24 Feb 14	86.59000 +0.74	86.59	85.47	85.75	408,502
21 Feb 14	85.85000 +0.29	86.50	85.68	85.79	570,661
20 Feb 14	85.56000 -0.33	85.56	84.41	85.27	493,867
19 Feb 14	85.89000 +1.15	85.97	84.60	84.84	406,318
18 Feb 14	84.74000 -0.03	85.22	84.14	84.98	461,761
17 Feb 14	84.77000 +0.65	85.19	83.96	84.25	339,908
14 Feb 14	84.12000 -0.75	84.73	83.64	84.71	860,554
13 Feb 14	84.87000 +1.65	85.72	81.50	81.65	1,447,132
12 Feb 14	83.22000 +0.19	83.93	83.01	83.31	574,223
11 Feb 14	83.03000 +0.15	83.73	82.73	83.10	584,970
10 Feb 14	82.88000 +0.97	82.97	81.89	82.09	412,206
07 Feb 14	81.91000 +0.33	82.50	80.97	81.35	508,577
06 Feb 14	81.58000 +1.71	81.72	79.89	80.00	731,682
05 Feb 14	79.87000 +0.51	80.02	78.98	79.07	761,817
04 Feb 14	79.36000 -0.34	79.63	78.82	79.23	678,721
03 Feb 14	79.70000 +0.06	80.00	79.26	79.46	655,505
31 Jan 14	79.64000 +0.14	81.68	79.01	80.54	1,312,919
30 Jan 14	79.50000 -3.44	82.06	79.35	81.91	1,359,019
29 Jan 14	82.94000 +0.74	83.49	81.64	82.46	1,201,798
28 Jan 14	82.20000 -0.64	83.01	81.88	83.01	692,842
27 Jan 14	82.84000 -1.66	84.74	82.74	84.45	911,806
24 Jan 14	84.50000 +0.05	84.82	84.05	84.47	1,216,352
23 Jan 14	84.45000 -0.11	84.99	84.18	84.18	682,729
22 Jan 14	84.56000 +0.31	84.94	83.46	84.41	656,468
21 Jan 14	84.25000 +2.97	84.30	79.22	80.59	1,254,208
20 Jan 14	81.28000 -0.92	81.46	80.26	80.50	670,086
17 Jan 14	82.20000 -0.34	82.70	81.47	82.51	778,091
16 Jan 14	82.54000 +1.78	82.73	81.58	82.03	846,037
15 Jan 14	80.76000 -0.36	81.23	80.10	81.14	550,548
14 Jan 14	81.12000 -0.39	81.78	80.57	81.08	592,560
13 Jan 14	81.51000 +1.85	82.08	79.48	79.72	1,254,261
10 Jan 14	79.66000 -0.40	79.87	79.05	79.53	712,787
09 Jan 14	80.06000 +0.05	80.82	79.82	80.72	706,839
08 Jan 14	80.01000 +0.24	80.12	79.42	80.07	613,610
07 Jan 14	79.77000 -0.66	80.75	79.41	80.64	532,530
06 Jan 14	80.43000 -1.29	81.97	80.29	81.82	508,441
03 Jan 14	81.72000 +0.38	81.94	81.11	81.66	322,642
02 Jan 14	81.34000 -1.47	83.22	81.34	82.82	652,536
31 Dec 13	82.81000 -0.47	83.25	82.36	83.13	119,844
30 Dec 13	83.28000 +0.25	83.53	82.77	83.17	361,349
27 Dec 13	83.03000 +2.03	83.03	81.20	81.37	503,813
24 Dec 13	81.00000 +0.04	81.58	80.94	81.31	90,724
23 Dec 13	80.96000 +0.26	81.43	80.58	81.18	349,551
20 Dec 13	80.70000 +0.19	81.17	80.38	80.60	675,781
19 Dec 13	80.51000 +0.86	80.57	79.53	80.24	701,201
18 Dec 13	79.65000 +0.04	80.43	79.58	80.43	533,322
17 Dec 13	79.61000 -0.83	80.51	79.61	80.47	468,881
16 Dec 13	80.44000 +0.99	80.49	78.92	79.50	580,783
13 Dec 13	79.45000 -1.05	80.71	78.84	80.71	852,727
12 Dec 13	80.50000 -0.17	80.86	80.21	80.61	1,483,140
11 Dec 13	80.67000 +0.21	80.97	80.44	80.81	716,705
10 Dec 13	80.46000 -0.50	81.26	80.40	80.82	504,123
09 Dec 13	80.96000 -0.22	81.64	80.50	81.20	398,344
06 Dec 13	81.18000 +0.17	81.48	80.60	80.80	507,114
05 Dec 13	81.01000 +0.26	81.50	80.33	80.97	580,082
04 Dec 13	80.75000 -0.09	81.54	80.20	81.12	584,256
03 Dec 13	80.84000 -1.89	82.79	80.84	82.67	774,640
02 Dec 13	82.73000 -0.70	83.85	82.53	83.33	510,532
29 Nov 13	83.43000 -0.66	84.58	83.32	84.00	493,796
28 Nov 13	84.09000 -0.49	84.85	84.00	84.57	329,728
27 Nov 13	84.58000 +0.25	84.84	83.97	84.50	628,309
26 Nov 13	84.33000 -2.25	85.58	83.68	85.03	1,463,380
25 Nov 13	86.58000 -0.24	87.01	86.44	87.00	456,947
22 Nov 13	86.82000 +1.37	87.13	86.30	86.98	557,127
21 Nov 13	85.45000 -1.08	86.53	85.03	86.53	584,663
20 Nov 13	86.53000 -0.72	87.16	86.03	87.11	525,275
19 Nov 13	87.25000 -1.00	87.93	86.92	87.82	538,979
18 Nov 13	88.25000 +0.43	88.68	87.40	87.66	652,617
15 Nov 13	87.82000 +0.47	88.07	86.35	87.26	646,862
14 Nov 13	87.35000 -0.06	88.25	86.98	87.84	573,532
13 Nov 13	87.41000 +0.00	88.17	87.23	87.40	507,832
12 Nov 13	87.41000 -1.79	88.48	87.18	88.20	570,438
11 Nov 13	89.20000 +0.60	89.31	88.50	88.58	437,866
08 Nov 13	88.60000 +1.28	88.67	86.87	87.10	743,706
07 Nov 13	87.32000 +0.36	87.85	86.09	86.83	872,643
06 Nov 13	86.96000 +0.21	87.42	86.60	86.75	477,048
05 Nov 13	86.75000 -1.84	88.79	86.10	88.78	636,300
04 Nov 13	88.59000 +1.02	88.82	87.70	87.70	367,887
01 Nov 13	87.57000 -0.93	88.81	87.16	88.54	447,502
31 Oct 13	88.50000 +0.57	89.10	87.49	87.85	718,889
30 Oct 13	87.93000 -0.16	88.89	87.78	88.11	490,922
29 Oct 13	88.09000 +0.97	88.11	87.10	87.24	443,141
28 Oct 13	87.12000 +0.64	87.17	86.40	86.51	495,598
25 Oct 13	86.48000 +0.39	86.85	86.05	86.43	843,474
24 Oct 13	86.09000 -2.78	87.79	86.02	86.61	1,408,679
23 Oct 13	88.87000 +0.16	89.13	88.18	88.25	419,114
22 Oct 13	88.71000 -0.19	89.31	88.28	88.95	513,263
21 Oct 13	88.90000 -0.36	89.30	88.77	89.20	410,582
18 Oct 13	89.26000 +1.37	89.32	88.00	88.03	570,713
17 Oct 13	87.89000 -0.34	88.21	86.38	87.99	810,684
16 Oct 13	88.23000 +0.35	88.48	87.07	87.98	494,877
15 Oct 13	87.88000 -0.72	88.93	87.74	88.85	613,602
14 Oct 13	88.60000 -0.39	89.11	88.39	88.65	334,145
11 Oct 13	88.99000 -0.11	89.29	88.10	88.17	438,574
10 Oct 13	89.10000 +0.51	89.23	88.30	88.72	429,614
09 Oct 13	88.59000 -0.19	89.29	88.40	88.78	365,188
08 Oct 13	88.78000 -1.04	89.92	88.65	89.83	479,726
07 Oct 13	89.82000 +1.60	89.85	87.98	88.07	634,373
04 Oct 13	88.22000 -0.28	88.49	87.87	88.00	627,986
03 Oct 13	88.50000 +0.23	88.76	88.13	88.51	518,728
02 Oct 13	88.27000 -2.12	90.37	88.13	90.08	646,392
01 Oct 13	90.39000 -1.40	91.41	90.16	91.20	928,459
30 Sep 13	91.79000 -0.11	92.18	91.20	91.22	526,536
27 Sep 13	91.90000 -0.15	92.55	91.50	92.20	400,682
26 Sep 13	92.05000 +0.34	92.29	91.66	91.91	281,827
25 Sep 13	91.71000 -0.29	92.16	91.05	92.00	447,670
24 Sep 13	92.00000 -1.25	94.02	91.77	93.39	553,210
23 Sep 13	93.25000 -0.31	94.10	93.05	93.57	476,358
20 Sep 13	93.56000 -0.72	94.50	93.55	93.89	570,747
19 Sep 13	94.28000 +1.63	94.83	93.28	93.35	637,351
18 Sep 13	92.65000 +0.34	92.65	91.52	92.20	337,652
17 Sep 13	92.31000 -0.27	93.50	91.53	92.58	454,888
16 Sep 13	92.58000 +2.30	92.58	90.72	90.92	514,482
13 Sep 13	90.28000 -0.16	91.38	90.28	90.50	362,577
12 Sep 13	90.44000 +0.29	90.59	89.82	90.00	339,064
11 Sep 13	90.15000 +0.54	90.15	89.55	89.70	373,945
10 Sep 13	89.61000 +1.37	90.00	89.39	89.70	742,871
09 Sep 13	88.24000 -0.31	88.55	87.66	88.55	342,298
06 Sep 13	88.55000 +0.84	88.56	87.35	87.97	708,042
05 Sep 13	87.71000 +1.53	87.84	85.98	86.34	787,868
04 Sep 13	86.18000 -0.92	87.23	85.88	86.94	650,430
03 Sep 13	87.10000 -0.51	88.01	86.72	87.69	537,307
02 Sep 13	87.61000 -0.23	88.74	87.05	88.25	579,937
30 Aug 13	87.84000 -1.16	89.09	87.84	89.02	546,318
29 Aug 13	89.00000 -1.68	92.70	87.60	91.50	1,232,696
28 Aug 13	90.68000 -1.34	91.80	90.28	91.75	551,091
27 Aug 13	92.02000 -0.80	92.87	91.55	92.76	435,084
26 Aug 13	92.82000 -0.19	93.07	92.27	92.98	159,729
23 Aug 13	93.01000 +0.14	93.10	92.12	92.78	346,435
22 Aug 13	92.87000 +0.97	92.90	92.11	92.17	397,686
21 Aug 13	91.90000 -0.36	92.34	91.41	92.32	384,380
20 Aug 13	92.26000 -0.74	92.82	91.60	92.73	388,082
19 Aug 13	93.00000 -0.50	93.48	92.45	93.40	308,749
16 Aug 13	93.50000 +0.36	93.50	92.83	93.06	352,896
15 Aug 13	93.14000 -0.26	93.55	92.63	93.33	446,261
14 Aug 13	93.40000 +0.30	93.62	93.12	93.30	368,401
13 Aug 13	93.10000 +0.45	93.42	92.71	92.75	367,068
12 Aug 13	92.65000 -0.11	92.87	92.17	92.60	324,565
09 Aug 13	92.76000 +0.61	92.80	92.00	92.34	263,345
08 Aug 13	92.15000 -0.34	92.44	91.79	92.44	450,729
07 Aug 13	92.49000 -0.08	92.65	92.23	92.31	498,703
06 Aug 13	92.57000 +0.67	92.81	91.55	91.55	338,680
05 Aug 13	91.90000 +0.40	92.17	91.61	91.70	251,608
02 Aug 13	91.50000 +0.00	92.00	91.02	92.00	464,177
01 Aug 13	91.50000 +2.00	91.58	89.91	89.95	496,377
31 Jul 13	89.50000 -0.10	89.74	88.90	89.70	538,669
30 Jul 13	89.60000 +0.15	90.10	89.40	89.58	298,752
29 Jul 13	89.45000 +0.65	89.51	88.68	88.75	426,541
26 Jul 13	88.80000 +0.61	88.91	87.64	88.30	399,210
25 Jul 13	88.19000 -1.10	89.60	88.03	89.60	521,787
24 Jul 13	89.29000 +1.50	89.55	87.40	87.85	674,600
23 Jul 13	87.79000 +0.11	87.88	87.18	87.76	381,016
22 Jul 13	87.68000 +0.70	88.02	86.90	87.28	380,358
19 Jul 13	86.98000 +0.26	86.98	86.37	86.69	662,784
18 Jul 13	86.72000 -1.45	87.14	85.50	86.75	1,107,632
17 Jul 13	88.17000 +0.24	88.95	87.15	87.80	597,000
16 Jul 13	87.93000 -0.30	88.89	87.44	88.50	422,216
15 Jul 13	88.23000 +0.70	88.52	87.36	87.63	271,460
12 Jul 13	87.53000 -2.17	90.20	87.47	89.80	501,747
11 Jul 13	89.70000 +1.29	89.90	88.90	89.11	579,142
10 Jul 13	88.41000 +0.18	88.67	87.87	88.14	391,517
09 Jul 13	88.23000 +0.30	88.41	87.77	88.32	460,388
08 Jul 13	87.93000 +1.64	87.97	86.79	86.90	455,983
05 Jul 13	86.29000 -1.30	87.96	86.29	87.80	497,560
04 Jul 13	87.59000 +1.70	87.82	86.31	86.44	418,327
03 Jul 13	85.89000 -0.95	86.43	85.38	86.43	567,434
02 Jul 13	86.84000 -1.06	87.99	86.32	87.99	470,449
01 Jul 13	87.90000 +2.71	88.15	85.52	85.74	726,849
28 Jun 13	85.19000 -0.77	86.14	84.91	85.93	775,131
27 Jun 13	85.96000 +0.15	86.23	85.40	85.81	647,487
26 Jun 13	85.81000 +0.12	87.16	85.00	85.58	602,989
25 Jun 13	85.69000 +0.79	85.79	84.54	85.34	673,848
24 Jun 13	84.90000 -0.78	86.05	83.99	85.59	791,274
21 Jun 13	85.68000 +0.32	87.29	85.60	85.86	1,117,481
20 Jun 13	85.36000 -4.35	89.33	85.36	89.33	1,062,555
19 Jun 13	89.71000 +0.15	89.98	88.82	89.48	425,833
18 Jun 13	89.56000 +1.56	90.00	87.60	87.88	699,549
17 Jun 13	88.00000 -0.51	88.63	87.84	88.01	858,426
14 Jun 13	88.51000 -1.01	88.82	88.00	88.01	655,082
13 Jun 13	89.52000 +0.08	89.66	88.30	88.95	536,952
12 Jun 13	89.44000 -0.41	90.54	89.44	89.68	612,347
11 Jun 13	89.85000 -0.76	90.57	89.09	90.56	616,434
10 Jun 13	90.61000 -0.32	91.28	90.30	90.49	543,261
07 Jun 13	90.93000 +0.30	91.34	89.94	90.59	715,013
06 Jun 13	90.63000 -0.11	91.46	90.20	91.42	494,006
05 Jun 13	90.74000 -1.36	92.00	90.32	91.32	598,928
04 Jun 13	92.10000 -0.50	92.87	91.79	92.71	456,564
03 Jun 13	92.60000 -0.09	93.40	90.96	92.13	652,946
31 May 13	92.69000 -1.81	94.44	92.69	94.44	875,131
30 May 13	94.50000 +0.00	94.67	93.78	94.19	547,953
29 May 13	94.50000 -0.70	94.87	93.91	94.52	738,267
28 May 13	95.20000 -0.24	95.75	94.87	95.40	603,032
27 May 13	95.44000 +0.33	96.13	95.39	95.56	273,747
24 May 13	95.11000 +1.11	95.39	93.57	94.47	515,909
23 May 13	94.00000 -1.58	94.66	93.42	94.25	695,115
22 May 13	95.58000 -0.37	95.70	94.88	95.68	649,751
21 May 13	95.95000 +1.42	96.03	93.74	94.53	745,256
20 May 13	94.53000 +1.71	94.55	92.88	93.15	447,244
17 May 13	92.82000 -0.88	93.78	92.65	93.50	764,639
16 May 13	93.70000 -0.54	94.80	93.56	94.35	456,154
15 May 13	94.24000 -0.22	95.21	94.17	94.88	436,107
14 May 13	94.46000 +0.18	94.85	94.18	94.84	334,205
13 May 13	94.28000 +0.61	98.97	92.63	93.52	445,608
10 May 13	93.67000 +0.20	93.79	93.14	93.50	348,514
09 May 13	93.47000 +0.87	93.69	92.52	92.64	333,917
08 May 13	92.60000 +0.35	92.70	91.96	92.19	576,143
07 May 13	92.25000 -1.75	93.94	92.20	93.74	660,554
06 May 13	94.00000 +0.40	94.26	93.04	93.40	286,120
03 May 13	93.60000 -1.04	94.91	93.60	94.69	534,797
02 May 13	94.64000 +0.64	94.94	93.57	93.88	585,453
30 Apr 13	94.00000 +0.67	94.39	93.19	93.85	486,507
29 Apr 13	93.33000 +1.23	93.62	91.47	92.32	471,810
26 Apr 13	92.10000 -2.79	94.21	91.34	94.00	945,949
25 Apr 13	94.89000 -2.01	95.57	93.15	94.11	1,085,168
24 Apr 13	96.90000 -1.10	97.95	95.62	97.95	679,994
23 Apr 13	98.00000 +2.49	98.43	95.70	95.70	650,643
22 Apr 13	95.51000 +0.98	95.59	94.46	94.72	559,366
19 Apr 13	94.53000 +1.34	94.69	92.41	93.68	607,501
18 Apr 13	93.19000 +0.39	94.36	91.97	93.02	796,918
17 Apr 13	92.80000 -0.81	94.16	92.28	93.77	836,682
16 Apr 13	93.61000 -0.95	94.66	93.47	94.44	531,517
15 Apr 13	94.56000 -1.09	95.52	94.44	95.19	448,333
12 Apr 13	95.65000 -0.46	96.28	94.99	95.74	364,560
11 Apr 13	96.11000 +0.80	96.37	94.90	95.17	453,356
10 Apr 13	95.31000 +0.96	95.83	94.19	94.43	429,641
09 Apr 13	94.35000 -0.56	95.48	93.72	95.27	559,582
08 Apr 13	94.91000 +0.53	95.62	94.27	94.48	317,947
05 Apr 13	94.38000 -1.02	95.36	93.43	95.25	815,329
04 Apr 13	95.40000 -1.38	97.11	95.22	96.90	517,035
03 Apr 13	96.78000 -0.72	97.96	96.64	97.34	362,954
02 Apr 13	97.50000 +0.29	97.97	96.48	96.48	636,743
28 Mar 13	97.21000 +0.23	97.96	96.40	96.87	372,182
27 Mar 13	96.98000 -0.45	97.82	95.51	97.82	401,876
26 Mar 13	97.43000 +1.49	98.09	95.42	95.90	518,679
25 Mar 13	95.94000 -1.65	98.21	95.79	98.00	472,244
22 Mar 13	97.59000 +2.02	98.06	94.77	95.25	602,576
21 Mar 13	95.57000 -4.43	100.00	95.23	100.00	1,254,924
20 Mar 13	100.00000 +0.16	100.10	98.87	100.00	590,035
19 Mar 13	99.84000 -1.01	100.70	99.58	100.65	513,959
18 Mar 13	100.85000 +0.75	101.15	99.20	99.26	428,328
15 Mar 13	100.10000 -0.30	100.55	99.85	100.35	1,328,952
14 Mar 13	100.40000 -0.10	101.05	100.00	100.75	369,083
13 Mar 13	100.50000 +0.60	100.85	99.59	100.00	354,599
12 Mar 13	99.90000 -0.10	100.20	99.39	99.66	310,632
11 Mar 13	100.00000 +0.55	100.15	99.09	99.20	393,207
08 Mar 13	99.45000 +0.30	99.45	98.91	99.25	441,192
07 Mar 13	99.15000 +0.53	99.42	98.40	98.63	356,196
06 Mar 13	98.62000 -0.49	99.68	98.62	99.15	486,761
05 Mar 13	99.11000 -0.89	100.50	98.99	99.00	596,604
04 Mar 13	100.00000 +0.72	100.15	98.94	99.37	469,896
01 Mar 13	99.28000 -0.11	99.80	97.97	98.81	454,710
28 Feb 13	99.39000 +1.17	99.44	97.79	98.30	566,640
27 Feb 13	98.22000 +0.92	98.40	96.14	97.12	584,223
26 Feb 13	97.30000 -0.95	97.98	96.38	96.72	589,199
25 Feb 13	98.25000 +0.37	98.65	97.48	97.94	611,439
22 Feb 13	97.88000 +0.89	97.98	96.88	97.08	503,733
21 Feb 13	96.99000 -1.06	97.86	96.49	97.01	540,094
20 Feb 13	98.05000 -0.03	98.28	97.22	97.60	599,465
19 Feb 13	98.08000 +2.05	98.35	95.61	95.69	723,066
18 Feb 13	96.03000 -0.41	96.13	95.53	96.02	477,178
15 Feb 13	96.44000 +0.41	96.96	95.01	95.01	716,922
14 Feb 13	96.03000 +1.98	97.47	94.70	94.99	1,500,214
13 Feb 13	94.05000 +2.14	94.05	91.71	92.19	673,081
12 Feb 13	91.91000 +1.60	92.23	90.80	91.05	671,393
11 Feb 13	90.31000 -0.92	90.95	90.05	90.82	435,923
08 Feb 13	91.23000 -0.42	91.47	90.40	90.43	457,013
07 Feb 13	91.65000 -0.25	92.32	91.65	91.98	430,265
06 Feb 13	91.90000 -0.15	92.45	91.44	91.98	452,758
05 Feb 13	92.05000 -0.75	92.23	91.16	91.51	962,568
04 Feb 13	92.80000 -1.28	94.05	92.40	93.98	524,308
01 Feb 13	94.08000 +1.88	94.45	91.59	92.18	611,641
31 Jan 13	92.20000 +0.34	92.30	91.47	91.47	1,029,998
30 Jan 13	91.86000 +0.10	92.00	91.50	91.78	349,853
29 Jan 13	91.76000 +0.74	91.76	90.70	90.82	281,819
28 Jan 13	91.02000 -0.96	91.81	90.83	91.81	427,667
25 Jan 13	91.98000 +0.33	92.00	91.24	91.52	320,578
24 Jan 13	91.65000 +0.34	91.65	90.98	91.31	276,377
23 Jan 13	91.31000 +0.34	91.56	90.72	91.18	257,170
22 Jan 13	90.97000 -0.05	91.73	89.90	91.04	444,561
21 Jan 13	91.02000 -0.97	92.10	90.83	91.78	408,215
18 Jan 13	91.99000 +0.40	92.30	91.27	91.83	410,345
17 Jan 13	91.59000 +1.59	91.89	89.79	90.01	602,967
16 Jan 13	90.00000 +0.81	90.50	88.71	89.00	517,868
15 Jan 13	89.19000 +1.29	89.23	88.00	88.08	600,202
14 Jan 13	87.90000 +0.46	88.17	87.32	87.62	355,522
11 Jan 13	87.44000 +0.15	87.89	87.05	87.41	376,047
10 Jan 13	87.29000 -0.46	87.99	86.98	87.61	629,404
09 Jan 13	87.75000 +0.03	87.88	87.13	87.81	343,184
08 Jan 13	87.72000 +0.10	87.95	87.29	87.32	241,990
07 Jan 13	87.62000 -0.51	87.91	87.08	87.91	371,835
04 Jan 13	88.13000 +0.22	88.23	87.35	87.71	272,545
03 Jan 13	87.91000 -0.23	88.18	87.56	87.94	254,853
02 Jan 13	88.14000 +0.70	88.30	87.24	87.53	424,887
31 Dec 12	87.44000 +0.80	87.94	86.45	86.45	154,689
28 Dec 12	86.64000 -0.81	87.70	86.60	87.52	173,741
27 Dec 12	87.45000 -0.39	87.82	86.95	87.80	225,761
24 Dec 12	87.84000 +0.24	88.60	87.37	88.07	123,652
21 Dec 12	87.60000 -0.15	88.26	87.10	87.48	682,409
20 Dec 12	87.75000 +0.00	87.98	87.03	87.34	477,628
19 Dec 12	87.75000 -0.51	88.40	87.48	88.10	506,644
18 Dec 12	88.26000 -0.48	88.99	87.34	88.97	664,742
17 Dec 12	88.74000 +0.05	88.79	88.20	88.57	385,438
14 Dec 12	88.69000 +0.21	89.19	88.42	88.59	361,432
13 Dec 12	88.48000 +0.28	88.98	88.00	88.18	362,389
12 Dec 12	88.20000 -1.06	89.03	88.10	88.99	427,920
11 Dec 12	89.26000 +0.77	89.88	88.43	88.50	742,004
10 Dec 12	88.49000 +0.18	88.57	86.89	86.89	276,621
07 Dec 12	88.31000 +0.38	88.51	87.46	87.90	359,464
06 Dec 12	87.93000 -0.17	88.76	87.72	88.42	357,318
05 Dec 12	88.10000 -0.01	88.46	87.74	88.16	356,846
04 Dec 12	88.11000 +0.22	88.38	87.57	87.57	330,149
03 Dec 12	87.89000 +0.83	88.12	86.72	87.07	395,160
30 Nov 12	87.06000 -0.91	87.99	86.96	87.98	395,491
29 Nov 12	87.97000 +0.50	87.98	87.34	87.95	362,363
28 Nov 12	87.47000 +0.27	87.53	86.83	86.90	310,991
27 Nov 12	87.20000 +1.10	87.88	86.13	86.17	614,757
26 Nov 12	86.10000 -0.64	87.02	85.87	86.57	339,565
23 Nov 12	86.74000 +0.36	87.05	86.40	86.66	388,477
22 Nov 12	86.38000 +1.44	86.47	85.36	85.36	351,871
21 Nov 12	84.94000 -0.07	85.40	84.84	85.03	384,688
20 Nov 12	85.01000 +1.67	85.24	83.20	83.20	568,487
19 Nov 12	83.34000 +1.03	83.46	82.45	82.61	556,780
16 Nov 12	82.31000 -0.55	83.27	82.31	82.62	733,045
15 Nov 12	82.86000 -0.38	83.31	82.38	83.01	689,878
14 Nov 12	83.24000 -0.88	83.68	82.99	83.05	457,808
13 Nov 12	84.12000 +1.12	84.95	82.77	82.90	888,914
12 Nov 12	83.00000 -0.36	83.72	82.97	83.44	328,277
09 Nov 12	83.36000 +0.16	83.76	82.95	83.24	458,491
08 Nov 12	83.20000 +0.14	83.52	82.76	83.07	645,531
07 Nov 12	83.06000 -0.54	84.12	82.86	84.04	648,026
06 Nov 12	83.60000 +0.53	83.76	82.69	83.17	367,657
05 Nov 12	83.07000 -0.03	83.54	82.84	83.01	434,442
02 Nov 12	83.10000 -0.39	83.83	82.87	83.83	512,110
01 Nov 12	83.49000 +0.46	83.65	82.69	82.88	396,891
31 Oct 12	83.03000 -0.47	83.94	83.03	83.69	503,034
30 Oct 12	83.50000 +0.56	83.70	82.85	83.00	331,630
29 Oct 12	82.94000 -0.46	83.22	82.69	83.03	310,249
26 Oct 12	83.40000 -0.37	83.67	82.50	82.50	711,847
25 Oct 12	83.77000 -0.81	86.19	82.87	83.50	1,027,668
24 Oct 12	84.58000 +0.65	84.80	83.90	84.16	572,153
23 Oct 12	83.93000 -1.45	85.35	83.67	85.20	619,779
22 Oct 12	85.38000 +0.02	86.24	84.92	85.27	419,783
19 Oct 12	85.36000 -0.13	86.04	84.84	85.00	575,739
18 Oct 12	85.49000 -2.10	85.61	83.27	85.50	1,726,025
17 Oct 12	87.59000 -1.24	89.12	86.67	89.02	776,373
16 Oct 12	88.83000 +0.14	88.85	88.07	88.65	491,889
15 Oct 12	88.69000 +1.82	88.75	86.84	86.84	538,411
12 Oct 12	86.87000 -0.59	87.27	86.70	87.08	402,985
11 Oct 12	87.46000 +0.29	87.75	86.88	86.97	431,600
10 Oct 12	87.17000 +0.43	87.54	86.46	86.68	608,613
09 Oct 12	86.74000 -1.26	88.42	86.66	88.42	683,112
08 Oct 12	88.00000 -0.23	88.51	87.06	87.39	469,466
05 Oct 12	88.23000 +0.04	88.42	87.59	88.10	661,846
04 Oct 12	88.19000 -0.01	89.18	88.05	88.51	528,998
03 Oct 12	88.20000 +0.18	88.65	87.53	87.73	386,316
02 Oct 12	88.02000 -0.67	88.58	88.01	88.58	395,643
01 Oct 12	88.69000 +1.38	88.98	87.31	87.58	533,837
28 Sep 12	87.31000 -0.84	88.99	87.23	88.46	695,442
27 Sep 12	88.15000 +0.74	88.41	87.66	87.70	399,940
26 Sep 12	87.41000 -1.04	88.04	87.22	87.84	615,007
25 Sep 12	88.45000 +0.57	88.86	87.54	87.61	485,689
24 Sep 12	87.88000 -0.12	88.34	87.63	88.00	395,307
21 Sep 12	88.00000 -0.10	88.48	87.77	88.15	1,157,881
20 Sep 12	88.10000 +0.35	88.29	87.15	87.55	558,768
19 Sep 12	87.75000 +0.09	88.20	87.29	87.58	511,655
18 Sep 12	87.66000 +1.81	88.17	85.99	86.01	751,233
17 Sep 12	85.85000 -1.05	87.51	85.85	87.04	481,988
14 Sep 12	86.90000 +0.59	87.25	85.41	87.24	874,882
13 Sep 12	86.31000 +0.46	86.69	85.43	86.00	511,351
12 Sep 12	85.85000 -0.66	86.63	85.50	86.38	689,809
11 Sep 12	86.51000 -0.53	87.19	86.05	86.97	684,079
10 Sep 12	87.04000 -0.98	87.96	87.03	87.94	522,342
07 Sep 12	88.02000 -3.09	91.11	87.97	91.01	743,984
06 Sep 12	91.11000 +1.26	91.11	89.78	89.78	666,239
05 Sep 12	89.85000 +0.83	90.45	88.84	88.95	665,495
04 Sep 12	89.02000 +0.35	89.22	88.08	88.60	479,323
03 Sep 12	88.67000 +3.00	88.69	85.67	85.84	613,372
31 Aug 12	85.67000 +0.01	87.00	85.51	85.51	754,563
30 Aug 12	85.66000 -2.12	87.05	85.51	86.00	631,121
29 Aug 12	87.78000 -0.22	88.30	86.80	88.23	470,650
28 Aug 12	88.00000 +0.21	88.45	87.56	87.56	309,380
27 Aug 12	87.79000 +0.22	87.85	86.95	87.20	255,452
24 Aug 12	87.57000 +1.13	87.82	86.44	86.44	404,972
23 Aug 12	86.44000 -0.23	87.31	86.09	86.93	320,957
22 Aug 12	86.67000 -0.59	87.48	86.52	86.81	366,979
21 Aug 12	87.26000 +0.41	87.83	86.91	87.20	306,465
20 Aug 12	86.85000 +0.56	86.93	86.08	86.47	368,124
17 Aug 12	86.29000 -1.03	88.00	85.91	87.90	461,347
16 Aug 12	87.32000 -0.43	88.18	87.01	88.18	274,788
15 Aug 12	87.75000 -0.71	88.20	87.56	87.79	388,507
14 Aug 12	88.46000 +0.48	89.00	88.14	88.63	288,034
13 Aug 12	87.98000 +0.33	88.64	87.31	87.71	292,019
10 Aug 12	87.65000 -1.14	89.14	87.50	88.87	349,134
09 Aug 12	88.79000 +0.53	88.93	87.62	88.83	276,973
08 Aug 12	88.26000 -0.09	88.89	88.00	88.23	329,796
07 Aug 12	88.35000 -0.27	88.57	87.77	88.50	382,592
06 Aug 12	88.62000 +0.38	88.84	87.77	88.22	414,824
03 Aug 12	88.24000 +1.14	88.24	86.87	87.10	458,936
02 Aug 12	87.10000 -1.36	89.08	87.10	88.41	888,183
01 Aug 12	88.46000 +0.95	88.88	87.62	88.09	308,000
31 Jul 12	87.51000 -0.97	88.61	87.47	88.11	490,822
30 Jul 12	88.48000 +0.76	88.51	87.70	87.73	422,548
27 Jul 12	87.72000 +0.09	88.00	86.76	87.50	722,904
26 Jul 12	87.63000 +2.22	87.99	85.25	85.55	923,522
25 Jul 12	85.41000 +0.49	85.96	84.63	84.63	524,050
24 Jul 12	84.92000 +0.57	85.45	84.56	84.60	483,706
23 Jul 12	84.35000 -2.15	86.00	84.09	85.47	764,969
20 Jul 12	86.50000 -0.28	86.95	85.89	86.31	788,124
19 Jul 12	86.78000 +2.73	87.32	85.00	85.94	1,159,854
18 Jul 12	84.05000 +0.32	84.15	83.42	83.63	583,153
17 Jul 12	83.73000 +0.48	83.83	83.11	83.25	365,961
16 Jul 12	83.25000 +0.02	83.33	82.86	82.91	396,324
13 Jul 12	83.23000 +0.73	83.51	82.22	82.48	564,206
12 Jul 12	82.50000 +0.23	82.50	81.34	82.10	803,745
11 Jul 12	82.27000 -1.48	83.63	82.13	83.26	527,761
10 Jul 12	83.75000 +0.73	83.95	82.42	83.00	661,638
09 Jul 12	83.02000 -0.99	84.06	82.92	83.69	565,243
06 Jul 12	84.01000 +0.05	84.85	83.66	83.67	541,122
05 Jul 12	83.96000 -0.46	84.74	83.52	84.31	548,079
04 Jul 12	84.42000 +0.04	84.85	83.98	84.00	328,454
03 Jul 12	84.38000 -0.12	84.50	83.95	84.09	650,018
02 Jul 12	84.50000 +0.24	84.52	83.47	83.56	814,905
29 Jun 12	84.26000 +3.04	84.52	81.56	82.14	927,813
28 Jun 12	81.22000 -0.18	81.69	80.50	81.45	510,247
27 Jun 12	81.40000 +1.89	81.40	79.46	79.66	590,745
26 Jun 12	79.51000 +0.62	79.98	78.89	79.05	550,367
25 Jun 12	78.89000 -1.54	80.17	78.27	79.85	679,128
22 Jun 12	80.43000 +0.21	80.65	79.54	80.05	423,335
21 Jun 12	80.22000 -0.53	81.28	79.91	80.66	845,122
20 Jun 12	80.75000 +0.72	80.75	78.77	80.17	617,553
19 Jun 12	80.03000 +0.20	80.21	77.86	79.57	834,637
18 Jun 12	79.83000 +0.49	80.50	79.13	79.83	629,757
15 Jun 12	79.34000 -0.09	79.98	78.76	79.94	954,655
14 Jun 12	79.43000 +0.68	79.43	78.27	78.68	720,887
13 Jun 12	78.75000 +0.56	78.91	78.14	78.52	608,101
12 Jun 12	78.19000 -0.31	79.14	77.64	78.69	787,843
11 Jun 12	78.50000 -0.55	80.10	78.50	80.00	970,114
08 Jun 12	79.05000 -0.98	80.10	78.83	79.60	868,743
07 Jun 12	80.03000 +1.34	80.03	78.57	78.59	896,571
06 Jun 12	78.69000 +2.10	78.69	76.93	77.08	799,897
05 Jun 12	76.59000 +0.91	76.64	76.01	76.20	512,266
04 Jun 12	75.68000 -1.05	76.83	75.68	76.06	550,335
01 Jun 12	76.73000 -2.27	79.69	76.52	79.67	1,253,843
31 May 12	79.00000 +0.00	79.95	77.90	79.85	1,571,723
30 May 12	79.00000 -1.23	80.77	78.88	80.39	1,014,612
29 May 12	80.23000 +2.23	80.24	78.14	78.14	992,883
28 May 12	78.00000 +0.28	79.53	77.29	78.00	337,933
25 May 12	77.72000 +0.97	77.72	76.22	76.85	496,760
24 May 12	76.75000 +0.60	76.96	75.95	76.83	426,023
23 May 12	76.15000 -0.59	76.42	75.66	76.08	792,140
22 May 12	76.74000 +0.25	76.93	75.83	76.49	703,274
21 May 12	76.49000 +0.31	77.12	75.58	76.16	531,287
18 May 12	76.18000 -3.09	78.63	75.96	78.63	1,049,449
17 May 12	79.27000 +0.69	79.90	78.51	79.01	558,944
16 May 12	78.58000 -0.07	79.17	78.31	78.60	535,147
15 May 12	78.65000 -0.04	79.38	77.95	78.90	459,500
14 May 12	78.69000 -1.05	79.16	77.64	79.00	465,204
11 May 12	79.74000 +1.33	79.78	77.79	78.37	514,379
10 May 12	78.41000 -0.44	79.51	77.21	79.46	454,317
09 May 12	78.85000 +0.50	78.94	77.86	78.66	493,526
08 May 12	78.35000 -2.62	80.65	78.12	80.49	663,715
07 May 12	80.97000 +0.99	81.09	78.56	78.86	327,028
04 May 12	79.98000 -0.82	81.24	79.71	80.49	545,095
03 May 12	80.80000 +1.03	81.22	80.01	80.33	465,678
02 May 12	79.77000 +1.36	80.49	79.11	79.43	629,750
30 Apr 12	78.41000 -2.04	80.25	78.41	80.21	592,778
27 Apr 12	80.45000 +0.10	80.45	79.44	79.67	486,744
26 Apr 12	80.35000 +0.50	81.50	79.42	81.50	796,449
25 Apr 12	79.85000 +0.98	80.00	78.35	78.94	684,835
24 Apr 12	78.87000 +2.36	78.87	76.07	76.11	713,697
23 Apr 12	76.51000 -1.68	78.14	76.25	78.05	692,827
20 Apr 12	78.19000 -0.51	79.15	77.93	79.15	661,990
19 Apr 12	78.70000 -0.20	79.97	78.61	79.52	804,925
18 Apr 12	78.90000 +0.70	79.48	78.00	78.10	876,036
17 Apr 12	78.20000 +1.20	78.23	76.59	76.66	719,334
16 Apr 12	77.00000 +1.21	77.42	76.20	76.20	1,045,093
13 Apr 12	75.79000 -1.11	77.10	75.59	76.91	768,159
12 Apr 12	76.90000 +1.01	77.12	75.52	75.90	857,354
11 Apr 12	75.89000 +0.65	76.11	74.85	75.44	670,442
10 Apr 12	75.24000 -1.52	76.83	75.24	75.86	744,893
05 Apr 12	76.76000 +0.66	76.93	75.96	76.10	831,890
04 Apr 12	76.10000 -2.51	78.65	76.01	78.55	635,236
03 Apr 12	78.61000 -0.67	79.47	78.45	79.13	524,503
02 Apr 12	79.28000 +0.88	79.30	78.09	78.40	579,017
30 Mar 12	78.40000 +1.20	78.40	77.57	78.00	588,432
29 Mar 12	77.20000 -0.87	78.17	76.98	77.95	656,682
28 Mar 12	78.07000 -0.77	79.08	78.07	78.78	410,485
27 Mar 12	78.84000 -0.22	79.61	78.55	79.08	545,464
26 Mar 12	79.06000 +1.43	79.38	77.55	77.62	742,852
23 Mar 12	77.63000 -0.44	78.20	76.87	78.18	667,413
22 Mar 12	78.07000 -0.42	78.54	77.89	78.18	663,386
21 Mar 12	78.49000 -0.06	78.87	78.12	78.29	696,589
20 Mar 12	78.55000 -0.39	79.00	78.27	78.86	569,952
19 Mar 12	78.94000 -1.21	79.80	78.87	79.73	1,060,111
16 Mar 12	80.15000 -0.23	81.10	79.77	80.35	3,901,439
15 Mar 12	80.38000 -1.72	80.69	78.97	79.30	1,500,275
14 Mar 12	82.10000 +0.41	82.25	81.48	81.69	512,569
13 Mar 12	81.69000 +0.72	81.86	80.91	81.31	571,061
12 Mar 12	80.97000 +1.31	81.18	79.11	79.39	610,972
09 Mar 12	79.66000 -0.04	79.99	79.30	79.51	369,784
08 Mar 12	79.70000 +1.69	79.70	78.15	78.15	451,765
07 Mar 12	78.01000 +0.52	78.60	77.40	77.40	484,059
06 Mar 12	77.49000 -1.94	79.20	77.49	79.20	616,345
05 Mar 12	79.43000 +1.56	79.68	77.60	77.66	647,710
02 Mar 12	77.87000 -0.58	78.98	77.87	78.51	315,024
01 Mar 12	78.45000 +0.79	78.55	77.34	77.38	499,046
29 Feb 12	77.66000 +0.43	78.00	77.10	77.14	397,430
28 Feb 12	77.23000 +0.10	77.47	76.50	77.03	332,097
27 Feb 12	77.13000 +0.34	77.37	76.05	76.51	317,197
24 Feb 12	76.79000 -0.71	77.82	76.55	77.70	631,411
23 Feb 12	77.50000 +1.84	77.50	75.60	75.60	790,987
22 Feb 12	75.66000 +0.30	75.87	74.70	75.13	391,593
21 Feb 12	75.36000 +0.10	75.80	74.51	75.31	499,533
20 Feb 12	75.26000 +0.69	75.79	74.89	74.97	520,887
17 Feb 12	74.57000 -0.38	75.69	74.13	75.54	771,735
16 Feb 12	74.95000 -2.83	77.75	74.53	76.65	1,643,014
15 Feb 12	77.78000 +1.13	77.79	76.55	77.00	559,266
14 Feb 12	76.65000 +0.26	77.42	75.88	75.96	487,557
13 Feb 12	76.39000 -0.87	78.21	76.17	77.51	613,089
10 Feb 12	77.26000 +0.54	77.85	76.12	76.21	454,569
09 Feb 12	76.72000 +0.72	77.05	75.39	75.99	395,636
08 Feb 12	76.00000 +0.30	76.82	75.83	76.28	392,656
07 Feb 12	75.70000 -0.07	76.09	75.49	75.90	280,728
06 Feb 12	75.77000 -0.71	76.35	75.65	76.26	404,261
03 Feb 12	76.48000 +2.12	76.48	74.26	74.46	654,853
02 Feb 12	74.36000 -0.40	75.10	74.22	74.76	362,850
01 Feb 12	74.76000 +1.37	74.76	73.53	73.53	779,636
31 Jan 12	73.39000 +0.46	73.58	72.88	73.00	385,394
30 Jan 12	72.93000 -0.57	73.80	72.74	73.25	562,329
27 Jan 12	73.50000 -1.51	75.19	73.50	74.89	518,496
26 Jan 12	75.01000 +1.02	75.05	73.99	74.19	685,584
25 Jan 12	73.99000 +0.97	73.99	73.22	73.35	401,096
24 Jan 12	73.02000 -0.65	73.50	72.96	73.22	536,993
23 Jan 12	73.67000 -0.23	74.02	73.15	73.90	308,870
20 Jan 12	73.90000 +0.37	74.39	73.42	73.93	554,616
19 Jan 12	73.53000 -0.80	75.15	73.18	75.00	1,073,160
18 Jan 12	74.33000 +0.25	74.58	73.56	74.03	741,805
17 Jan 12	74.08000 +0.14	74.46	73.54	74.15	621,612
16 Jan 12	73.94000 +0.68	74.04	72.90	74.04	370,098
13 Jan 12	73.26000 -0.71	74.36	72.82	74.14	602,272
12 Jan 12	73.97000 +0.10	74.35	73.57	74.29	585,843
11 Jan 12	73.87000 -0.46	74.47	73.32	74.04	740,874
10 Jan 12	74.33000 +0.98	74.35	73.49	73.51	748,947
09 Jan 12	73.35000 +1.42	73.50	71.74	71.74	735,052
06 Jan 12	71.93000 +0.40	72.26	70.50	70.51	539,411
05 Jan 12	71.53000 -0.09	71.73	70.91	71.02	869,620
04 Jan 12	71.62000 -0.44	72.18	71.60	71.62	692,536
03 Jan 12	72.06000 -0.41	72.54	71.55	72.50	508,780
02 Jan 12	72.47000 +0.81	72.47	71.50	71.50	320,962
30 Dec 11	71.66000 +0.80	71.66	70.39	70.90	330,679
29 Dec 11	70.86000 +0.53	70.86	69.83	70.50	220,474
28 Dec 11	70.33000 +0.45	70.66	69.81	69.81	209,877
27 Dec 11	69.88000 +0.16	70.20	69.54	69.87	184,329
23 Dec 11	69.72000 +0.89	69.72	68.94	69.11	267,814
22 Dec 11	68.83000 +0.83	68.83	67.99	68.15	297,369
21 Dec 11	68.00000 -0.21	68.85	67.66	68.35	419,505
20 Dec 11	68.21000 +0.59	68.23	66.91	67.54	492,654
19 Dec 11	67.62000 +0.72	68.30	66.50	66.65	368,494
16 Dec 11	66.90000 -0.60	67.96	66.90	67.84	856,501
15 Dec 11	67.50000 -0.81	68.51	67.14	68.48	933,918
14 Dec 11	68.31000 -1.09	69.27	68.31	69.27	649,800
13 Dec 11	69.40000 +0.02	69.94	69.13	69.60	492,114
12 Dec 11	69.38000 +0.08	70.09	68.70	69.00	535,428
09 Dec 11	69.30000 -1.04	70.06	69.08	69.80	775,601
08 Dec 11	70.34000 +0.26	71.00	69.67	70.20	956,807
07 Dec 11	70.08000 +0.73	70.24	69.45	69.93	552,855
06 Dec 11	69.35000 -0.03	69.89	68.70	68.92	456,467
05 Dec 11	69.38000 +0.54	69.48	68.67	69.36	554,335
02 Dec 11	68.84000 -0.12	70.10	68.47	69.05	747,878
01 Dec 11	68.96000 -1.08	70.45	68.96	69.95	842,940
30 Nov 11	70.04000 +0.54	70.98	68.84	69.02	1,377,954
29 Nov 11	69.50000 +1.53	69.50	67.40	67.82	969,343
28 Nov 11	67.97000 +1.97	67.97	66.46	66.50	678,673
25 Nov 11	66.00000 +1.18	66.55	64.24	64.82	659,914
24 Nov 11	64.82000 -0.52	66.00	64.67	65.53	775,577
23 Nov 11	65.34000 +0.11	66.97	64.24	64.54	1,027,695
22 Nov 11	65.23000 +1.46	65.42	64.22	64.41	853,482
21 Nov 11	63.77000 -2.31	66.01	63.77	65.99	763,266
18 Nov 11	66.08000 -0.12	66.70	65.50	65.92	2,241,763
17 Nov 11	66.20000 -1.16	67.16	66.02	66.70	2,371,835
16 Nov 11	67.36000 -0.57	68.51	67.25	67.79	682,340
15 Nov 11	67.93000 -0.36	68.78	67.42	67.63	565,572
14 Nov 11	68.29000 -2.17	70.39	68.16	70.24	732,711
11 Nov 11	70.46000 +2.70	70.50	67.68	67.82	804,531
10 Nov 11	67.76000 -0.24	68.43	66.61	66.87	520,202
09 Nov 11	68.00000 -0.44	69.13	67.42	68.65	747,269
08 Nov 11	68.44000 +0.93	68.76	67.55	67.67	551,096
07 Nov 11	67.51000 -0.14	67.99	66.56	67.00	290,790
04 Nov 11	67.65000 -0.86	68.79	67.40	68.75	562,096
03 Nov 11	68.51000 +1.60	68.68	65.06	65.66	824,316
02 Nov 11	66.91000 +0.50	67.25	66.18	67.02	527,226
01 Nov 11	66.41000 -1.09	66.92	66.04	66.10	1,283,056
31 Oct 11	67.50000 -1.48	68.52	67.50	68.23	589,966
28 Oct 11	68.98000 +0.22	69.38	68.55	68.86	572,155
27 Oct 11	68.76000 +2.00	68.76	67.60	68.20	1,055,967
26 Oct 11	66.76000 +0.14	67.43	66.29	66.81	604,078
25 Oct 11	66.62000 -0.76	67.65	66.42	67.41	658,518
24 Oct 11	67.38000 -0.31	67.87	66.87	67.70	500,116
21 Oct 11	67.69000 +1.68	67.69	65.77	66.49	1,097,042
20 Oct 11	66.01000 +1.41	66.59	64.30	64.60	1,567,629
19 Oct 11	64.60000 +1.51	64.95	62.72	63.20	1,158,461
18 Oct 11	63.09000 +0.24	63.09	61.39	62.57	910,015
17 Oct 11	62.85000 -2.39	65.48	62.61	65.48	911,516
14 Oct 11	65.24000 +1.98	65.48	63.15	63.63	1,027,272
13 Oct 11	63.26000 -0.36	63.92	62.97	63.20	431,973
12 Oct 11	63.62000 +1.22	63.62	62.00	62.29	529,386
11 Oct 11	62.40000 -0.19	62.95	62.03	62.54	457,976
10 Oct 11	62.59000 +0.72	62.69	61.73	62.40	406,465
07 Oct 11	61.87000 -0.22	62.28	61.27	62.22	449,393
06 Oct 11	62.09000 +1.83	62.09	59.90	60.79	903,807
05 Oct 11	60.26000 +0.78	60.83	59.61	60.02	673,722
04 Oct 11	59.48000 -1.38	60.36	58.69	60.36	865,247
03 Oct 11	60.86000 +2.03	60.91	57.69	58.00	960,144
30 Sep 11	58.83000 -1.61	60.07	57.57	60.02	1,452,542
29 Sep 11	60.44000 -1.35	61.95	60.18	61.91	741,848
28 Sep 11	61.79000 -0.11	62.65	61.07	61.59	758,659
27 Sep 11	61.90000 +0.11	62.86	61.55	62.82	903,524
26 Sep 11	61.79000 +1.74	61.79	58.53	58.95	951,121
23 Sep 11	60.05000 +0.15	60.66	58.10	60.65	1,144,350
22 Sep 11	59.90000 -1.52	60.15	58.84	59.86	1,277,008
21 Sep 11	61.42000 -0.09	61.75	60.93	61.75	746,809
20 Sep 11	61.51000 +2.05	61.51	58.61	59.06	731,591
19 Sep 11	59.46000 -1.54	60.30	59.36	60.05	612,176
16 Sep 11	61.00000 -0.33	62.00	60.63	61.66	1,229,968
15 Sep 11	61.33000 +1.90	61.33	59.33	59.95	1,107,884
14 Sep 11	59.43000 +1.55	59.43	57.34	57.35	1,185,679
13 Sep 11	57.88000 -0.84	59.61	57.42	59.58	921,712
12 Sep 11	58.72000 -1.85	59.52	58.18	59.21	872,411
09 Sep 11	60.57000 -1.13	61.96	60.30	61.71	820,932
08 Sep 11	61.70000 +0.23	62.25	61.04	61.43	801,672
07 Sep 11	61.47000 +2.24	61.47	59.84	60.05	937,381
06 Sep 11	59.23000 +0.76	59.49	58.11	58.53	956,690
05 Sep 11	58.47000 -3.09	61.09	58.47	60.85	978,517
02 Sep 11	61.56000 -0.36	62.04	60.65	61.57	787,301
01 Sep 11	61.92000 -0.58	62.85	60.29	62.70	1,455,978
31 Aug 11	62.50000 +1.62	62.50	60.89	61.50	1,068,548
30 Aug 11	60.88000 +0.95	61.62	59.73	61.41	1,168,671
29 Aug 11	59.93000 +0.87	60.00	59.10	59.79	593,277
26 Aug 11	59.06000 +0.83	59.09	57.32	57.99	1,026,927
25 Aug 11	58.23000 +0.52	59.77	57.57	58.00	1,609,101
24 Aug 11	57.71000 +0.46	58.00	56.24	57.40	1,055,716
23 Aug 11	57.25000 -0.80	58.74	57.00	58.67	1,088,295
22 Aug 11	58.05000 +1.23	59.19	56.09	56.32	794,690
19 Aug 11	56.82000 -2.38	59.27	56.82	58.90	1,369,744
18 Aug 11	59.20000 -3.58	62.48	59.08	62.21	1,416,557
17 Aug 11	62.78000 -0.72	63.45	62.13	62.97	667,934
16 Aug 11	63.50000 +0.53	63.50	61.79	62.32	665,911
15 Aug 11	62.97000 +0.86	63.55	62.19	62.57	606,730
12 Aug 11	62.11000 +2.15	62.11	58.26	59.71	1,343,667
11 Aug 11	59.96000 +2.16	59.99	56.51	59.39	1,647,126
10 Aug 11	57.80000 -2.71	62.10	57.79	61.62	1,957,817
09 Aug 11	60.51000 +0.28	61.04	56.47	60.23	2,341,215
08 Aug 11	60.23000 -3.32	63.47	60.23	62.61	1,668,912
05 Aug 11	63.55000 -0.65	64.61	61.90	62.96	1,787,878
04 Aug 11	64.20000 -2.64	68.03	64.20	68.02	1,372,191
03 Aug 11	66.84000 -1.01	68.33	66.52	67.26	850,803
02 Aug 11	67.85000 -0.97	69.63	67.80	68.28	710,715
01 Aug 11	68.82000 -0.30	70.44	68.53	69.90	455,319
29 Jul 11	69.12000 -1.22	70.23	68.91	69.67	612,304
28 Jul 11	70.34000 +0.28	70.34	69.14	69.39	550,604
27 Jul 11	70.06000 -0.36	70.41	69.52	70.36	577,653
26 Jul 11	70.42000 +0.90	70.55	69.59	70.00	625,954
25 Jul 11	69.52000 -0.15	69.83	69.16	69.50	404,356
22 Jul 11	69.67000 +1.02	69.67	68.40	68.89	620,101
21 Jul 11	68.65000 +1.66	69.61	67.71	68.17	1,345,979
20 Jul 11	66.99000 +0.82	67.07	66.06	66.52	630,323
19 Jul 11	66.17000 -0.04	66.49	65.78	66.41	492,521
18 Jul 11	66.21000 -0.65	66.80	66.00	66.48	612,470
15 Jul 11	66.86000 -0.14	67.12	66.45	66.80	601,394
14 Jul 11	67.00000 -0.78	67.64	67.00	67.50	349,718
13 Jul 11	67.78000 +0.13	68.06	67.10	67.24	400,207
12 Jul 11	67.65000 -1.01	68.25	66.88	67.76	809,152
11 Jul 11	68.66000 -0.90	69.93	68.31	69.05	570,604
08 Jul 11	69.56000 -0.39	70.80	69.49	70.04	586,115
07 Jul 11	69.95000 +0.51	70.24	69.49	69.65	590,213
06 Jul 11	69.44000 +0.26	69.70	68.69	69.32	765,791
05 Jul 11	69.18000 +0.29	69.18	68.59	68.89	551,375
04 Jul 11	68.89000 +1.22	68.91	67.60	67.70	446,510
01 Jul 11	67.67000 -0.30	67.67	67.09	67.35	402,673
30 Jun 11	67.97000 -0.19	68.55	67.80	68.30	506,848
29 Jun 11	68.16000 +0.68	68.63	67.57	67.65	729,733
28 Jun 11	67.48000 +0.55	67.74	66.58	67.05	572,282
27 Jun 11	66.93000 +1.24	66.99	65.78	65.78	489,010
24 Jun 11	65.69000 +0.15	66.57	65.56	65.95	626,063
23 Jun 11	65.54000 -0.91	66.74	65.53	66.32	516,627
22 Jun 11	66.45000 -0.60	67.16	66.19	67.01	528,060
21 Jun 11	67.05000 -0.08	67.48	66.68	67.43	430,564
20 Jun 11	67.13000 +0.00	67.22	66.09	66.10	494,749
17 Jun 11	67.13000 +0.33	67.56	66.26	66.58	813,602
16 Jun 11	66.80000 +0.06	66.92	66.08	66.30	799,492
15 Jun 11	66.74000 -0.59	67.41	66.29	67.35	632,418
14 Jun 11	67.33000 +0.03	67.78	67.18	67.56	450,209
13 Jun 11	67.30000 +0.25	67.55	67.00	67.19	248,966
10 Jun 11	67.05000 -1.08	68.08	66.89	67.84	514,085
09 Jun 11	68.13000 +0.49	68.23	67.11	67.55	433,977
08 Jun 11	67.64000 -0.74	68.31	67.64	68.08	548,491
07 Jun 11	68.38000 -0.53	69.01	68.38	68.99	574,041
06 Jun 11	68.91000 +0.12	69.17	68.48	68.68	417,682
03 Jun 11	68.79000 +0.09	69.31	68.40	68.77	526,800
02 Jun 11	68.70000 -0.87	69.44	68.65	69.20	434,447
01 Jun 11	69.57000 -0.58	70.49	69.40	70.41	650,976
31 May 11	70.15000 +0.44	70.15	69.64	69.91	852,441
30 May 11	69.71000 +0.72	69.71	69.08	69.08	386,781
27 May 11	68.99000 +0.88	69.15	68.30	68.60	588,819
26 May 11	68.11000 -0.63	68.99	67.97	68.73	592,670
25 May 11	68.74000 -0.19	69.15	68.22	68.61	726,026
24 May 11	68.93000 +1.33	69.37	68.31	68.32	1,287,630
23 May 11	67.60000 -1.58	68.78	67.42	68.59	707,129
20 May 11	69.18000 +0.01	69.67	68.84	69.67	571,164
19 May 11	69.17000 +0.66	69.38	68.31	68.80	591,821
18 May 11	68.51000 +0.25	68.84	68.05	68.58	447,860
17 May 11	68.26000 -0.92	69.00	68.13	69.00	587,069
16 May 11	69.18000 -0.30	69.34	68.41	68.93	441,836
13 May 11	69.48000 +0.43	69.79	68.92	69.28	521,016
12 May 11	69.05000 -0.44	69.21	68.03	69.01	763,614
11 May 11	69.49000 +1.09	69.50	68.15	68.65	778,445
10 May 11	68.40000 -0.27	69.25	68.39	68.66	473,504
09 May 11	68.67000 -0.33	69.50	68.04	68.86	568,899
06 May 11	69.00000 +0.72	69.00	67.95	68.40	769,264
05 May 11	68.28000 +1.30	68.48	67.35	68.40	1,191,247
04 May 11	66.98000 -1.09	68.35	66.84	67.77	797,188
03 May 11	68.07000 -0.28	68.50	67.52	68.41	754,321
02 May 11	68.35000 +0.49	68.81	67.90	68.39	418,044
29 Apr 11	67.86000 +0.13	68.10	67.38	67.79	349,557
28 Apr 11	67.73000 +0.53	67.83	67.02	67.50	642,532
27 Apr 11	67.20000 +0.72	67.31	66.38	66.63	647,040
26 Apr 11	66.48000 +0.34	66.54	65.65	66.01	587,275
21 Apr 11	66.14000 -0.26	66.60	65.51	66.55	583,683
20 Apr 11	66.40000 -0.30	67.33	66.32	67.25	981,126
19 Apr 11	66.70000 +3.16	66.86	63.74	63.76	2,034,097
18 Apr 11	63.54000 -1.41	64.99	62.88	64.78	1,169,441
15 Apr 11	64.95000 +0.08	65.54	64.77	65.18	897,063
14 Apr 11	64.87000 -0.33	65.54	64.75	64.85	491,862
13 Apr 11	65.20000 +0.64	65.21	64.42	64.63	553,890
12 Apr 11	64.56000 -0.53	65.29	64.31	64.61	674,691
11 Apr 11	65.09000 -0.56	65.57	64.93	65.40	516,791
08 Apr 11	65.65000 +0.65	65.74	65.35	65.52	607,426
07 Apr 11	65.00000 -0.70	66.30	64.98	65.83	678,350
06 Apr 11	65.70000 -0.26	66.32	65.56	66.13	522,784
05 Apr 11	65.96000 +0.09	66.07	64.85	65.70	682,471
04 Apr 11	65.87000 -0.13	66.13	65.54	65.84	544,727
01 Apr 11	66.00000 +0.10	66.50	65.82	66.32	937,172
31 Mar 11	65.90000 -0.68	66.83	65.90	66.41	749,811
30 Mar 11	66.58000 +1.12	66.58	65.60	65.95	547,128
29 Mar 11	65.46000 +0.35	65.60	64.97	65.08	619,082
28 Mar 11	65.11000 -0.63	65.99	65.11	65.54	448,079
25 Mar 11	65.74000 +0.10	65.96	65.30	65.94	384,927
24 Mar 11	65.64000 +0.93	65.65	64.48	64.65	550,995
23 Mar 11	64.71000 +0.74	64.71	63.65	63.65	361,957
22 Mar 11	63.97000 -0.18	65.57	63.82	64.33	833,618
21 Mar 11	64.15000 +1.50	64.28	63.08	63.94	924,975
18 Mar 11	62.65000 -0.29	63.37	62.50	63.09	1,265,822
17 Mar 11	62.94000 +1.11	62.94	61.81	62.06	861,066
16 Mar 11	61.83000 -0.62	63.09	61.83	62.40	1,148,848
15 Mar 11	62.45000 -1.79	63.51	62.16	63.08	1,336,070
14 Mar 11	64.24000 -1.14	65.16	64.18	64.97	867,779
11 Mar 11	65.38000 -0.82	66.21	64.98	65.88	727,156
10 Mar 11	66.20000 -0.71	67.20	66.09	66.60	551,461
09 Mar 11	66.91000 +0.03	67.56	66.58	67.02	693,660
08 Mar 11	66.88000 +1.10	66.91	65.90	66.01	796,249
07 Mar 11	65.78000 -0.97	66.60	65.78	66.48	803,962
04 Mar 11	66.75000 -0.53	67.82	66.17	67.29	785,088
03 Mar 11	67.28000 -0.20	67.95	67.15	67.68	576,452
02 Mar 11	67.48000 -0.17	67.82	66.78	67.22	826,434
01 Mar 11	67.65000 +0.84	68.29	66.87	66.87	1,024,522
28 Feb 11	66.81000 +0.04	67.05	66.31	66.67	628,519
25 Feb 11	66.77000 +0.54	66.95	65.75	66.61	536,014
24 Feb 11	66.23000 +0.34	66.33	65.17	65.50	864,523
23 Feb 11	65.89000 -0.87	66.97	65.89	66.70	653,884
22 Feb 11	66.76000 -0.59	67.41	66.45	67.25	638,400
21 Feb 11	67.35000 +0.34	67.48	66.12	67.06	809,149
18 Feb 11	67.01000 -0.60	67.98	67.01	67.64	1,350,969
17 Feb 11	67.61000 -3.02	69.00	67.22	68.50	2,907,738
16 Feb 11	70.63000 +0.42	70.78	69.68	70.41	935,023
15 Feb 11	70.21000 +0.72	70.21	69.52	69.63	664,722
14 Feb 11	69.49000 -1.23	70.99	69.43	70.99	676,278
11 Feb 11	70.72000 +0.79	70.93	69.43	69.98	767,148
10 Feb 11	69.93000 -0.02	70.00	67.70	68.90	1,779,944
09 Feb 11	69.95000 -0.09	70.29	69.71	70.01	679,764
08 Feb 11	70.04000 -0.48	70.54	69.25	70.52	784,989
07 Feb 11	70.52000 +0.21	70.66	70.01	70.40	689,230
04 Feb 11	70.31000 -0.49	70.99	69.48	70.83	991,043
03 Feb 11	70.80000 -0.88	71.94	70.31	71.70	526,196
02 Feb 11	71.68000 +1.70	71.68	69.76	70.01	766,601
01 Feb 11	69.98000 +0.35	69.98	68.82	69.86	1,035,729
31 Jan 11	69.63000 -0.37	70.20	68.82	70.00	670,722
28 Jan 11	70.00000 -1.30	71.37	70.00	71.32	749,334
27 Jan 11	71.30000 -0.61	72.44	70.99	71.97	535,263
26 Jan 11	71.91000 +0.25	72.16	71.17	71.68	471,464
25 Jan 11	71.66000 +0.60	72.45	70.87	71.49	629,031
24 Jan 11	71.06000 +1.18	71.47	70.48	70.99	563,659
21 Jan 11	69.88000 +0.10	71.01	69.84	70.01	729,110
20 Jan 11	69.78000 -1.59	72.34	69.63	71.59	873,161
19 Jan 11	71.37000 -0.10	72.78	71.10	71.79	788,620
18 Jan 11	71.47000 -0.03	72.15	71.11	71.50	479,802
17 Jan 11	71.50000 +1.24	71.56	70.26	70.37	497,887
14 Jan 11	70.26000 -0.25	70.80	69.34	70.63	709,070
13 Jan 11	70.51000 -0.21	71.39	70.51	71.12	777,667
12 Jan 11	70.72000 +1.11	71.25	69.63	69.82	913,694
11 Jan 11	69.61000 +0.27	69.71	68.89	69.60	598,478
10 Jan 11	69.34000 -0.53	70.27	69.20	69.79	427,921
07 Jan 11	69.87000 +1.13	70.80	69.21	70.08	790,339
06 Jan 11	68.74000 -0.16	70.50	68.74	70.30	724,382
05 Jan 11	68.90000 -1.00	69.92	68.13	69.79	882,528
04 Jan 11	69.90000 -1.23	71.20	69.81	71.07	596,766
03 Jan 11	71.13000 +0.77	71.63	70.42	70.42	390,677
31 Dec 10	70.36000 -0.89	71.74	70.36	71.74	108,532
30 Dec 10	71.25000 -0.41	72.18	71.18	71.55	382,602
29 Dec 10	71.66000 -0.41	72.50	71.60	72.13	429,276
28 Dec 10	72.07000 -0.24	72.40	71.62	72.40	207,184
27 Dec 10	72.31000 +0.44	72.41	70.93	71.58	311,389
24 Dec 10	71.87000 -0.07	72.50	71.36	71.36	157,826
23 Dec 10	71.94000 +0.64	72.19	71.04	71.16	510,407
22 Dec 10	71.30000 +0.15	71.35	70.69	71.10	436,527
21 Dec 10	71.15000 +0.48	71.15	70.31	70.52	497,486
20 Dec 10	70.67000 +0.95	70.67	69.78	69.91	619,150
17 Dec 10	69.72000 +0.51	69.80	69.10	69.10	847,973
16 Dec 10	69.21000 +0.61	69.40	68.59	68.79	503,768
15 Dec 10	68.60000 +0.60	69.20	67.64	67.80	786,941
14 Dec 10	68.00000 +0.41	68.00	67.23	67.28	569,352
13 Dec 10	67.59000 -0.14	67.90	66.50	66.56	638,048
10 Dec 10	67.73000 +0.30	68.46	67.28	67.45	645,246
09 Dec 10	67.43000 +0.53	67.50	66.84	67.33	533,602
08 Dec 10	66.90000 -0.42	67.53	66.23	66.88	809,758
07 Dec 10	67.32000 +2.25	67.32	65.19	65.29	1,001,008
06 Dec 10	65.07000 +0.22	65.17	64.64	64.86	400,948
03 Dec 10	64.85000 -1.38	66.48	64.69	65.97	848,205
02 Dec 10	66.23000 +2.63	66.30	63.69	63.88	1,344,427
01 Dec 10	63.60000 +0.81	63.63	62.57	63.53	582,264
30 Nov 10	62.79000 +0.07	63.34	62.35	62.60	672,523
29 Nov 10	62.72000 -1.28	64.53	62.72	63.99	727,417
26 Nov 10	64.00000 -0.66	64.56	63.64	64.20	420,035
25 Nov 10	64.66000 +1.09	64.66	63.49	63.60	573,655
24 Nov 10	63.57000 +1.03	63.75	62.60	62.91	761,556
23 Nov 10	62.54000 -1.30	63.74	62.54	63.55	575,473
22 Nov 10	63.84000 -0.22	64.67	63.72	64.27	543,184
19 Nov 10	64.06000 -0.09	64.20	63.69	64.20	369,057
18 Nov 10	64.15000 +1.50	64.16	62.79	62.96	643,362
17 Nov 10	62.65000 +0.12	62.97	62.27	62.52	565,152
16 Nov 10	62.53000 -0.61	63.14	62.53	62.91	377,175
15 Nov 10	63.14000 +0.44	63.27	62.21	62.39	392,274
12 Nov 10	62.70000 -0.51	62.71	61.52	61.86	696,751
11 Nov 10	63.21000 +0.48	63.47	62.59	62.59	563,364
10 Nov 10	62.73000 -0.57	63.80	62.57	63.18	695,376
09 Nov 10	63.30000 +0.16	63.86	63.00	63.10	911,576
08 Nov 10	63.14000 +0.09	63.75	62.92	63.60	657,999
05 Nov 10	63.05000 -1.18	64.65	62.86	64.50	937,131
04 Nov 10	64.23000 +0.04	65.45	64.13	65.00	653,035
03 Nov 10	64.19000 -0.39	64.93	64.11	64.80	474,135
02 Nov 10	64.58000 +0.77	64.85	63.66	63.70	466,528
01 Nov 10	63.81000 +0.10	64.23	63.27	63.84	470,831
29 Oct 10	63.71000 -0.19	64.19	63.57	63.85	506,922
28 Oct 10	63.90000 -0.08	64.44	63.52	64.43	559,562
27 Oct 10	63.98000 -1.02	65.10	63.98	64.75	618,472
26 Oct 10	65.00000 -0.35	65.35	64.54	65.04	562,819
25 Oct 10	65.35000 -0.49	66.25	65.26	66.08	598,780
22 Oct 10	65.84000 +0.39	66.44	64.84	65.12	1,226,300
21 Oct 10	65.45000 +3.89	65.66	63.48	64.75	3,224,914
20 Oct 10	61.56000 -0.24	62.19	61.43	61.52	677,315
19 Oct 10	61.80000 -0.53	62.46	61.73	62.03	717,482
18 Oct 10	62.33000 +0.22	62.54	61.71	61.71	641,456
15 Oct 10	62.11000 -1.71	63.89	61.66	62.86	1,472,251
14 Oct 10	63.82000 +0.25	64.54	63.59	64.24	1,029,652
13 Oct 10	63.57000 +0.49	64.00	63.13	63.27	668,732
12 Oct 10	63.08000 +0.74	63.20	61.67	62.09	852,424
11 Oct 10	62.34000 -0.51	63.10	62.15	62.80	529,122
08 Oct 10	62.85000 -0.06	63.17	62.00	62.96	752,597
07 Oct 10	62.91000 +0.32	63.00	61.98	62.64	749,534
06 Oct 10	62.59000 +1.47	63.10	61.27	61.57	1,357,006
05 Oct 10	61.12000 +0.47	61.38	60.39	60.80	570,176
04 Oct 10	60.65000 -0.20	60.89	60.10	60.80	483,483
01 Oct 10	60.85000 -0.40	61.41	60.61	61.00	781,554
30 Sep 10	61.25000 +0.29	61.85	60.11	60.42	1,013,194
29 Sep 10	60.96000 +0.31	61.35	60.22	60.87	945,209
28 Sep 10	60.65000 +0.20	60.74	59.67	60.51	958,653
27 Sep 10	60.45000 +1.10	60.87	59.36	59.41	1,301,729
24 Sep 10	59.35000 +0.47	59.59	58.67	58.80	1,116,829
23 Sep 10	58.88000 +0.14	59.31	58.50	59.22	619,761
22 Sep 10	58.74000 -0.76	59.52	58.62	59.34	980,503
21 Sep 10	59.50000 +0.46	59.86	59.02	59.10	1,316,984
20 Sep 10	59.04000 +0.06	59.19	58.48	59.00	856,361
17 Sep 10	58.98000 -0.66	60.29	58.70	60.23	2,210,137
16 Sep 10	59.64000 -0.27	59.86	59.32	59.81	644,323
15 Sep 10	59.91000 -0.22	60.54	59.61	60.18	553,253
14 Sep 10	60.13000 +0.63	60.35	59.46	59.70	792,230
13 Sep 10	59.50000 -0.58	60.49	59.26	60.49	712,482
10 Sep 10	60.08000 -0.06	60.56	59.89	60.33	569,211
09 Sep 10	60.14000 +0.79	60.40	59.35	59.89	762,751
08 Sep 10	59.35000 +0.80	59.75	58.40	58.59	1,162,839
07 Sep 10	58.55000 -1.42	59.91	58.32	59.72	1,381,991
06 Sep 10	59.97000 -0.29	60.65	59.72	60.61	632,280
03 Sep 10	60.26000 -0.99	61.15	59.63	61.08	1,474,166
02 Sep 10	61.25000 -1.49	62.42	60.41	62.01	1,419,672
01 Sep 10	62.74000 +1.05	62.88	61.22	61.89	849,609
31 Aug 10	61.69000 +1.04	61.70	59.82	59.98	764,464
30 Aug 10	60.65000 +0.35	60.80	60.03	60.32	329,040
27 Aug 10	60.30000 -0.20	60.45	59.30	60.25	581,647
26 Aug 10	60.50000 -0.09	60.92	59.82	60.92	709,872
25 Aug 10	60.59000 -0.10	60.97	59.82	60.39	637,065
24 Aug 10	60.69000 +0.01	60.95	60.12	60.15	577,427
23 Aug 10	60.68000 +0.03	60.99	60.19	60.92	449,836
20 Aug 10	60.65000 -0.78	61.62	60.44	61.40	469,072
19 Aug 10	61.43000 -0.80	62.92	61.14	62.65	515,673
18 Aug 10	62.23000 +0.31	62.38	61.19	61.60	485,448
17 Aug 10	61.92000 +0.58	62.20	61.35	61.65	548,157
16 Aug 10	61.34000 +0.06	61.50	60.88	61.49	305,773
13 Aug 10	61.28000 +0.10	61.58	60.86	61.36	557,877
12 Aug 10	61.18000 +0.96	61.43	60.02	60.02	809,908
11 Aug 10	60.22000 -0.61	61.75	60.17	60.68	956,631
10 Aug 10	60.83000 +0.12	60.90	60.02	60.55	522,028
09 Aug 10	60.71000 +0.88	60.91	60.20	60.68	644,659
06 Aug 10	59.83000 -1.40	61.55	59.78	61.50	875,389
05 Aug 10	61.23000 -0.68	61.93	61.14	61.85	866,049
04 Aug 10	61.91000 +0.74	61.93	60.80	60.86	791,302
03 Aug 10	61.17000 -0.14	61.39	60.60	61.10	792,003
02 Aug 10	61.31000 +1.25	61.72	60.21	60.38	873,275
30 Jul 10	60.06000 -0.49	60.99	60.06	60.49	1,267,852
29 Jul 10	60.55000 -0.81	61.67	60.50	61.67	680,009
28 Jul 10	61.36000 -0.50	61.93	60.59	61.86	1,091,554
27 Jul 10	61.86000 -0.94	63.25	61.59	63.12	705,230
26 Jul 10	62.80000 +0.19	63.00	61.95	62.94	493,475
23 Jul 10	62.61000 -1.50	63.75	61.70	63.75	1,669,447
22 Jul 10	64.11000 +1.25	64.35	62.55	62.63	970,185
21 Jul 10	62.86000 -0.16	63.87	62.83	63.38	741,942
20 Jul 10	63.02000 -0.05	63.97	62.58	63.30	652,074
19 Jul 10	63.07000 -0.67	64.14	62.98	62.99	597,674
16 Jul 10	63.74000 -1.50	65.63	63.30	65.22	1,179,428
15 Jul 10	65.24000 -0.92	66.50	65.09	65.95	488,542
14 Jul 10	66.16000 +0.50	66.66	65.56	65.60	398,226
13 Jul 10	65.66000 +0.05	66.37	65.39	65.62	661,384
12 Jul 10	65.61000 +0.78	65.94	64.94	65.01	283,444
09 Jul 10	64.83000 +0.17	65.37	64.59	64.98	339,960
08 Jul 10	64.66000 +0.58	65.15	64.10	64.39	407,495
07 Jul 10	64.08000 +0.93	64.08	62.29	62.51	434,116
06 Jul 10	63.15000 +1.34	63.72	61.83	61.90	617,251
05 Jul 10	61.81000 -0.27	62.34	61.66	62.06	346,362
02 Jul 10	62.08000 -0.76	62.41	61.10	62.16	920,566
01 Jul 10	62.84000 -1.14	64.04	62.70	63.15	976,567
30 Jun 10	63.98000 -0.31	64.46	63.42	64.32	618,688
29 Jun 10	64.29000 -1.60	65.61	64.29	65.39	665,262
28 Jun 10	65.89000 +1.28	65.89	64.24	64.71	634,634
25 Jun 10	64.61000 -0.55	65.90	64.57	65.10	622,551
24 Jun 10	65.16000 -1.48	67.17	65.08	66.97	665,861
23 Jun 10	66.64000 -0.81	67.37	66.45	67.00	564,466
22 Jun 10	67.45000 +0.13	67.52	66.12	66.26	842,337
21 Jun 10	67.32000 +0.99	68.64	67.00	67.00	1,210,701
18 Jun 10	66.33000 -0.40	66.85	66.14	66.57	1,022,686
17 Jun 10	66.73000 +1.10	66.73	65.42	65.86	1,050,297
16 Jun 10	65.63000 +0.23	65.80	65.02	65.57	679,140
15 Jun 10	65.40000 -0.06	65.80	64.90	64.97	626,111
14 Jun 10	65.46000 +1.24	65.46	64.31	64.40	651,929
11 Jun 10	64.22000 -0.06	64.71	63.70	64.27	967,413
10 Jun 10	64.28000 +0.88	64.40	62.88	62.88	863,301
09 Jun 10	63.40000 +2.85	63.40	60.54	60.54	1,504,822
08 Jun 10	60.55000 -0.35	61.30	59.95	61.30	723,753
07 Jun 10	60.90000 -0.47	61.46	60.21	60.24	500,080
04 Jun 10	61.37000 -1.35	62.99	61.00	62.99	774,267
03 Jun 10	62.72000 +0.78	63.37	62.33	62.88	758,426
02 Jun 10	61.94000 +0.62	61.94	61.07	61.20	595,348
01 Jun 10	61.32000 -0.50	61.80	60.61	61.49	990,087
31 May 10	61.82000 +0.52	61.82	61.39	61.63	315,119
28 May 10	61.30000 +0.30	61.61	60.91	61.37	681,327
27 May 10	61.00000 +1.36	61.00	59.62	60.17	935,680
26 May 10	59.64000 +0.45	60.03	59.16	59.92	1,201,448
25 May 10	59.19000 -1.32	59.61	58.53	58.89	1,016,031
24 May 10	60.51000 +0.42	60.71	60.05	60.19	759,399
21 May 10	60.09000 -1.07	61.39	58.60	61.39	1,658,758
20 May 10	61.16000 -1.29	62.92	60.43	62.92	1,374,853
19 May 10	62.45000 -0.80	63.11	62.13	62.30	1,173,147
18 May 10	63.25000 +1.06	63.50	62.84	63.40	938,466
17 May 10	62.19000 +0.10	62.48	61.29	61.32	1,040,456
14 May 10	62.09000 -1.43	63.47	61.95	63.31	800,390
13 May 10	63.52000 -0.36	64.89	63.36	64.68	777,158
12 May 10	63.88000 +0.91	64.12	62.18	62.67	970,819
11 May 10	62.97000 +0.17	62.97	61.65	61.99	715,802
10 May 10	62.80000 +2.73	62.84	60.15	61.00	1,486,353
07 May 10	60.07000 -2.34	61.79	59.00	60.54	1,892,963
06 May 10	62.41000 -0.01	63.32	61.26	61.99	1,012,443
05 May 10	62.42000 -1.21	64.11	62.26	63.67	1,162,066
04 May 10	63.63000 -0.66	64.82	63.41	64.54	1,114,766
03 May 10	64.29000 +0.34	64.35	62.88	63.63	425,734
30 Apr 10	63.95000 -0.23	64.40	63.13	63.94	1,263,273
29 Apr 10	64.18000 +1.19	65.93	63.73	64.20	2,280,572
28 Apr 10	62.99000 -2.12	64.70	62.75	64.30	1,418,599
27 Apr 10	65.11000 -1.61	66.99	65.11	66.41	687,091
26 Apr 10	66.72000 +0.83	66.87	65.81	66.03	860,188
23 Apr 10	65.89000 -0.11	66.15	64.92	65.92	807,115
22 Apr 10	66.00000 +0.47	67.51	65.50	65.65	1,121,352
21 Apr 10	65.53000 -0.22	66.34	65.40	66.00	571,388
20 Apr 10	65.75000 -0.10	66.70	65.38	66.16	612,967
19 Apr 10	65.85000 +0.22	66.58	65.38	65.51	613,861
16 Apr 10	65.63000 -0.48	66.99	65.37	66.50	793,647
15 Apr 10	66.11000 +0.22	66.25	65.10	65.97	776,560
14 Apr 10	65.89000 -0.62	66.93	65.75	66.67	830,690
13 Apr 10	66.51000 +1.75	67.43	64.80	65.06	1,593,409
12 Apr 10	64.76000 -0.02	65.06	64.55	65.00	536,883
09 Apr 10	64.78000 +1.60	65.00	63.50	63.50	943,513
08 Apr 10	63.18000 -0.62	63.95	62.91	63.73	518,649
07 Apr 10	63.80000 -0.23	64.00	63.30	64.00	677,237
06 Apr 10	64.03000 +0.03	64.11	63.46	63.80	462,212
01 Apr 10	64.00000 +1.13	64.00	63.26	63.29	623,881
31 Mar 10	62.87000 -0.28	63.39	62.47	62.91	960,736
30 Mar 10	63.15000 +0.85	63.15	62.24	62.34	788,021
29 Mar 10	62.30000 +0.32	62.30	61.81	61.86	473,727
26 Mar 10	61.98000 +0.26	61.98	61.50	61.51	555,257
25 Mar 10	61.72000 +1.40	61.82	60.04	60.10	914,661
24 Mar 10	60.32000 +0.10	60.42	59.70	60.13	524,701
23 Mar 10	60.22000 +0.06	60.38	59.53	59.70	517,015
22 Mar 10	60.16000 +0.01	60.31	59.56	59.64	453,441
19 Mar 10	60.15000 +0.20	60.31	59.81	60.22	856,184
18 Mar 10	59.95000 +0.08	60.16	59.78	59.84	434,296
17 Mar 10	59.87000 -0.40	60.35	59.77	60.32	698,210
16 Mar 10	60.27000 +0.27	60.47	59.94	60.14	539,028
15 Mar 10	60.00000 +0.10	60.36	59.78	60.32	532,854
12 Mar 10	59.90000 -0.34	60.50	59.81	60.31	515,560
11 Mar 10	60.24000 +0.29	60.46	59.62	59.66	728,396
10 Mar 10	59.95000 +0.43	60.14	59.40	59.64	685,300
09 Mar 10	59.52000 +0.91	59.67	58.64	58.85	692,155
08 Mar 10	58.61000 +0.04	58.72	58.11	58.57	654,422
05 Mar 10	58.57000 +0.43	58.71	57.82	58.08	734,511
04 Mar 10	58.14000 -0.19	58.50	57.85	58.39	682,588
03 Mar 10	58.33000 +1.03	58.36	57.21	57.21	995,249
02 Mar 10	57.30000 +0.32	57.30	56.52	57.00	582,452
01 Mar 10	56.98000 +1.65	56.98	55.40	55.64	825,810
26 Feb 10	55.33000 -0.17	56.00	54.89	56.00	1,113,303
25 Feb 10	55.50000 -1.16	56.71	55.46	56.41	659,452
24 Feb 10	56.66000 +0.54	56.75	56.02	56.40	651,463
23 Feb 10	56.12000 -0.13	56.97	56.10	56.47	771,192
22 Feb 10	56.25000 -1.50	57.55	56.14	57.31	848,559
19 Feb 10	57.75000 -0.54	58.20	57.29	57.93	785,596
18 Feb 10	58.29000 +1.00	58.40	56.15	56.49	1,335,657
17 Feb 10	57.29000 +0.65	57.34	56.70	56.76	732,563
16 Feb 10	56.64000 +1.29	56.73	55.47	55.66	741,952
15 Feb 10	55.35000 -0.53	56.60	55.16	56.07	394,695
12 Feb 10	55.88000 +0.51	56.50	55.57	55.65	801,348
11 Feb 10	55.37000 -0.85	56.40	54.89	56.20	1,421,056
10 Feb 10	56.22000 +0.58	56.47	55.55	55.57	718,105
09 Feb 10	55.64000 -0.55	56.23	55.48	55.93	705,165
08 Feb 10	56.19000 +0.73	56.31	55.50	55.56	651,368
05 Feb 10	55.46000 -1.89	57.67	55.46	57.14	1,166,985
04 Feb 10	57.35000 -1.45	59.09	57.29	58.57	756,696
03 Feb 10	58.80000 -0.31	59.50	58.44	59.50	889,330
02 Feb 10	59.11000 +0.67	59.20	57.60	58.42	778,258
01 Feb 10	58.44000 +0.13	58.80	57.25	57.98	840,883
29 Jan 10	58.31000 +0.48	58.44	57.96	58.20	646,227
28 Jan 10	57.83000 -0.37	58.97	57.83	58.76	562,090
27 Jan 10	58.20000 +0.70	58.44	56.51	57.10	761,022
26 Jan 10	57.50000 -0.25	57.52	56.78	57.23	589,067
25 Jan 10	57.75000 -1.05	58.44	57.71	58.40	686,563
22 Jan 10	58.80000 -0.23	59.84	58.59	58.84	403,849
21 Jan 10	59.03000 -0.07	60.15	59.00	59.40	469,122
20 Jan 10	59.10000 -0.98	60.23	59.02	59.87	688,339
19 Jan 10	60.08000 -0.07	60.33	59.26	60.12	415,629
18 Jan 10	60.15000 +0.42	60.19	59.75	59.99	423,400
15 Jan 10	59.73000 -0.25	60.26	59.52	60.00	981,678
14 Jan 10	59.98000 -0.02	60.20	59.76	60.20	807,168
13 Jan 10	60.00000 +0.72	60.03	59.21	59.21	694,726
12 Jan 10	59.28000 +0.78	59.28	58.65	59.00	998,915
11 Jan 10	58.50000 -0.41	59.59	58.42	59.10	587,409
08 Jan 10	58.91000 -0.45	59.76	58.42	59.50	813,818
07 Jan 10	59.36000 -0.64	59.93	59.36	59.80	592,754
06 Jan 10	60.00000 +0.65	60.04	59.35	59.61	715,077
05 Jan 10	59.35000 -1.48	60.59	59.35	60.59	629,204
04 Jan 10	60.83000 +0.92	60.85	59.90	59.90	384,099
31 Dec 09	59.91000 -0.47	60.80	59.91	60.56	100,637
30 Dec 09	60.38000 +0.39	60.54	59.80	59.80	261,276
29 Dec 09	59.99000 +0.11	60.38	59.56	60.11	259,628
28 Dec 09	59.88000 +0.00	60.22	59.74	60.06	212,389