FUNDMANAGER.co.uk

Kering SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	213.50000 -2.75	215.10	209.25	213.70	463,075
21 Oct 26	216.25000 -0.15	217.75	214.95	216.30	221,906
20 Oct 26	216.39999 +1.45	218.85	214.75	215.95	275,450
19 Oct 26	214.95000 -2.00	215.85	211.80	212.45	246,424
16 Oct 26	216.95000 +1.10	217.20	213.75	216.95	280,950
15 Oct 26	215.85001 +2.70	218.30	213.80	214.80	412,364
14 Oct 26	213.14999 +3.15	214.65	210.60	211.00	268,338
13 Oct 26	210.00000 -3.10	214.70	206.95	208.30	388,677
12 Oct 26	213.10001 +1.70	215.35	209.75	212.00	247,240
09 Oct 26	211.39999 +4.85	211.40	207.35	208.00	270,512
08 Oct 26	206.55000 -5.45	210.75	205.95	210.35	286,580
07 Oct 26	212.00000 -1.50	214.00	207.65	211.60	331,131
06 Oct 26	213.50000 +4.25	214.95	209.00	212.30	305,871
05 Oct 26	209.25000 -1.05	211.50	206.25	211.00	219,098
02 Oct 26	210.30000 -7.00	215.00	203.20	205.00	678,048
01 Oct 26	217.30000 -6.10	222.40	217.30	222.00	347,389
30 Sep 26	223.39999 -0.15	226.05	222.75	223.90	276,428
29 Sep 26	223.55000 -4.65	228.65	223.45	227.60	315,677
28 Sep 26	228.20000 +4.85	228.20	222.40	226.75	270,120
25 Sep 26	223.35001 -2.40	228.70	222.35	227.05	372,882
24 Sep 26	225.75000 -1.55	229.00	225.60	227.75	289,683
23 Sep 26	227.30000 -4.70	233.15	224.90	230.90	272,541
22 Sep 26	232.00000 +3.35	235.60	225.65	229.00	415,674
21 Sep 26	228.64999 -4.35	229.50	225.45	228.80	373,926
18 Sep 26	233.00000 -6.60	239.25	232.10	238.30	855,478
17 Sep 26	239.60001 +1.60	243.50	237.05	239.25	282,801
16 Sep 26	238.00000 +3.65	240.05	233.45	235.20	352,483
15 Sep 26	234.35001 -3.65	239.25	234.10	236.60	211,833
14 Sep 26	238.00000 -0.60	241.45	235.90	237.30	227,239
11 Sep 26	238.60001 +4.45	242.75	235.10	235.50	290,231
10 Sep 26	234.14999 +1.90	235.95	230.25	232.35	338,509
09 Sep 26	232.25000 -12.15	241.75	231.00	240.05	405,559
08 Sep 26	244.39999 +3.00	251.90	238.60	240.35	343,452
07 Sep 26	241.39999 -3.80	242.80	239.90	242.70	198,841
04 Sep 26	245.20000 +0.60	247.70	243.00	245.25	254,090
03 Sep 26	244.60001 -5.05	248.90	241.40	247.30	366,837
02 Sep 26	249.64999 +2.45	249.90	241.65	245.95	310,440
01 Sep 26	247.20000 -6.85	253.40	245.30	252.90	319,469
31 Aug 26	254.05000 -0.15	255.40	252.50	253.25	370,419
28 Aug 26	254.20000 +3.65	257.50	252.20	252.40	270,683
27 Aug 26	250.55000 -2.20	252.70	247.75	250.80	559,981
26 Aug 26	252.75000 +5.55	253.40	247.85	247.85	306,043
25 Aug 26	247.20000 -8.55	256.15	246.40	256.15	222,960
24 Aug 26	255.75000 +1.45	257.20	254.20	254.90	151,141
21 Aug 26	254.30000 +3.70	254.30	249.60	250.60	159,288
20 Aug 26	250.60001 -9.45	261.00	250.60	259.00	256,203
19 Aug 26	260.04999 +4.35	261.00	254.35	255.70	209,211
18 Aug 26	255.70000 -1.40	257.55	252.05	255.50	282,950
17 Aug 26	257.10001 -11.45	266.60	255.60	266.45	362,323
14 Aug 26	268.54999 -2.05	271.77	264.45	270.95	261,490
13 Aug 26	270.60001 -2.15	276.90	270.60	273.60	213,806
12 Aug 26	272.75000 -10.75	281.95	270.80	281.95	316,160
11 Aug 26	283.50000 +0.10	289.05	282.95	283.55	200,086
10 Aug 26	283.39999 -3.25	290.40	282.40	286.20	237,529
07 Aug 26	286.64999 -3.10	292.80	286.35	287.50	243,415
06 Aug 26	289.75000 +5.45	293.50	286.25	286.40	256,851
05 Aug 26	284.29999 +5.00	285.20	273.65	279.10	344,393
04 Aug 26	279.29999 -9.10	285.85	277.80	285.55	284,703
03 Aug 26	288.39999 +4.20	292.20	283.65	283.70	305,312
31 Jul 26	284.20001 -6.45	292.40	283.85	288.15	353,608
30 Jul 26	290.64999 -2.20	292.00	283.45	290.05	515,730
29 Jul 26	292.85001 +42.35	292.85	271.80	275.00	1,125,585
28 Jul 26	250.50000 +7.65	250.75	244.40	245.00	317,814
27 Jul 26	242.85001 +0.55	249.50	242.85	246.00	306,797
24 Jul 26	242.30000 +3.50	242.30	236.20	237.10	271,100
23 Jul 26	238.80000 -11.95	248.95	237.50	248.70	391,340
22 Jul 26	250.75000 -0.20	251.35	245.10	249.95	194,829
21 Jul 26	250.95000 -2.50	255.20	250.10	251.80	187,210
20 Jul 26	253.45000 +1.15	257.85	250.35	250.35	275,314
17 Jul 26	252.30000 -3.10	255.50	247.00	252.30	246,409
16 Jul 26	255.39999 +2.25	255.50	248.50	250.00	252,684
15 Jul 26	253.14999 +8.90	256.15	248.35	251.35	338,467
14 Jul 26	244.25000 -6.10	248.70	242.20	246.30	209,339
13 Jul 26	250.35001 +1.85	251.10	246.50	247.75	209,458
10 Jul 26	248.50000 +2.70	249.15	244.50	246.35	186,538
09 Jul 26	245.80000 +6.15	246.55	242.35	243.60	201,696
08 Jul 26	239.64999 -12.55	251.25	238.85	250.40	346,089
07 Jul 26	252.20000 +2.50	258.40	251.65	252.00	212,380
06 Jul 26	249.70000 +1.25	253.30	245.55	249.45	248,119
03 Jul 26	248.45000 -4.10	251.35	244.10	251.10	155,979
02 Jul 26	252.55000 +6.80	253.75	245.80	245.80	271,855
01 Jul 26	245.75000 -1.55	249.65	240.75	249.40	292,529
30 Jun 26	247.30000 -18.35	261.05	244.55	258.90	486,846
29 Jun 26	265.64999 -1.40	270.25	264.00	266.65	219,208
26 Jun 26	267.04999 -0.85	270.45	264.30	266.00	235,802
25 Jun 26	267.89999 +2.55	272.95	264.50	267.75	276,029
24 Jun 26	265.35001 +2.55	268.70	257.30	260.10	373,722
23 Jun 26	262.79999 -3.30	267.25	262.80	263.25	240,712
22 Jun 26	266.10001 -5.85	273.40	265.50	271.10	414,926
19 Jun 26	271.95001 -4.60	277.00	268.75	275.00	636,042
18 Jun 26	276.54999 +11.65	277.10	261.95	263.30	485,447
17 Jun 26	264.89999 -0.45	267.90	261.15	265.20	220,870
16 Jun 26	265.35001 +2.65	267.25	258.70	261.95	217,643
15 Jun 26	262.70001 -5.65	280.70	260.95	280.00	403,015
12 Jun 26	268.35001 +9.15	276.25	266.20	268.00	462,393
11 Jun 26	259.20001 +3.20	261.80	249.75	252.20	474,888
10 Jun 26	256.00000 +0.80	258.10	250.15	257.45	296,807
09 Jun 26	255.20000 +6.20	261.30	248.50	249.50	349,089
08 Jun 26	249.00000 -0.45	253.10	243.25	244.50	285,394
05 Jun 26	249.45000 +0.40	253.95	246.60	251.05	220,710
04 Jun 26	249.05000 +5.00	254.80	244.75	244.75	227,049
03 Jun 26	244.05000 -10.35	254.60	244.05	252.40	264,877
02 Jun 26	254.39999 +6.65	254.40	248.05	248.05	291,032
01 Jun 26	247.75000 -7.60	258.80	247.20	254.75	318,313
29 May 26	255.35001 +4.40	258.15	249.20	253.55	426,469
28 May 26	250.95000 +0.55	254.95	246.40	247.25	213,838
27 May 26	250.39999 +10.65	253.50	244.00	244.00	492,150
26 May 26	239.75000 -7.55	245.35	239.75	244.65	223,406
25 May 26	247.30000 +5.30	248.75	243.20	244.35	194,173
22 May 26	242.00000 -2.60	252.00	240.40	250.00	218,604
21 May 26	244.60001 -3.55	249.05	241.35	247.70	182,278
20 May 26	248.14999 +6.90	252.40	238.15	239.95	237,405
19 May 26	241.25000 +1.75	244.30	238.43	239.00	165,612
18 May 26	239.50000 +2.65	242.00	229.90	232.30	252,535
15 May 26	236.85001 -7.50	242.80	236.35	241.50	206,537
14 May 26	244.35001 +3.75	244.55	238.20	241.55	156,755
13 May 26	240.60001 +1.50	240.60	235.05	238.65	169,906
12 May 26	239.10001 +0.60	244.50	237.05	240.90	237,605
11 May 26	238.50000 -7.40	245.15	236.20	244.05	300,658
08 May 26	245.89999 -0.90	247.75	243.10	244.50	185,108
07 May 26	246.80000 +3.55	254.55	243.30	244.50	403,712
06 May 26	243.25000 +15.35	245.25	230.20	231.00	403,293
05 May 26	227.89999 +0.65	230.05	225.10	226.95	298,559
04 May 26	227.25000 -5.40	232.40	225.60	229.00	422,204
30 Apr 26	232.64999 +0.10	234.10	229.40	230.70	299,419
29 Apr 26	232.55000 -3.55	235.25	229.55	234.95	224,672
28 Apr 26	236.10001 -7.65	244.80	236.10	243.05	206,799
27 Apr 26	243.75000 +3.70	245.15	238.20	239.40	225,245
24 Apr 26	240.05000 +1.90	242.00	233.70	235.75	232,759
23 Apr 26	238.14999 +0.05	241.45	233.05	237.70	241,351
22 Apr 26	238.10001 -5.10	244.15	235.55	243.25	283,563
21 Apr 26	243.20000 -5.00	249.00	242.65	245.35	259,542
20 Apr 26	248.20000 -5.40	251.75	246.70	247.75	273,566
17 Apr 26	253.60001 +7.40	257.45	245.65	246.40	429,576
16 Apr 26	246.20000 -7.80	259.35	242.45	259.35	737,976
15 Apr 26	254.00000 -26.00	266.60	250.10	266.60	747,311
14 Apr 26	280.00000 +7.95	282.05	271.20	274.75	281,770
13 Apr 26	272.04999 -4.40	273.95	265.45	266.15	298,071
10 Apr 26	276.45001 +2.00	282.05	275.90	276.45	243,179
09 Apr 26	274.45001 -2.80	277.15	269.80	275.15	292,401
08 Apr 26	277.25000 +19.50	280.75	272.10	275.00	445,682
07 Apr 26	257.75000 -7.50	268.10	255.80	266.30	264,080
02 Apr 26	265.25000 +2.05	266.80	258.35	261.25	201,440
01 Apr 26	263.20001 +6.60	267.20	259.90	265.05	309,006
31 Mar 26	256.60001 +0.10	259.15	250.35	252.95	237,822
30 Mar 26	256.50000 +8.20	256.50	246.35	248.05	220,666
27 Mar 26	248.30000 -3.90	252.50	245.70	252.45	246,502
26 Mar 26	252.20000 +0.15	260.90	249.80	250.00	289,393
25 Mar 26	252.05000 +4.10	255.35	249.15	251.00	278,975
24 Mar 26	247.95000 +2.75	251.25	245.55	247.60	277,307
23 Mar 26	245.20000 +11.05	250.00	227.15	229.65	343,547
20 Mar 26	234.14999 +1.55	237.05	231.50	236.05	629,161
19 Mar 26	232.60001 -11.10	240.70	232.25	240.05	340,433
18 Mar 26	243.70000 -3.90	251.25	240.60	249.90	211,011
17 Mar 26	247.60001 -2.10	249.35	243.40	248.00	226,590
16 Mar 26	249.70000 +1.00	253.40	246.00	250.50	151,772
13 Mar 26	248.70000 -7.05	255.05	246.20	252.00	261,385
12 Mar 26	255.75000 -3.95	257.80	250.95	256.70	258,651
11 Mar 26	259.70001 -2.95	262.15	257.20	258.70	186,448
10 Mar 26	262.64999 +7.90	265.15	257.80	263.45	251,760
09 Mar 26	254.75000 -2.65	254.85	246.50	249.75	206,180
06 Mar 26	257.39999 -0.55	263.45	254.10	260.00	221,036
05 Mar 26	257.95001 +1.05	263.85	254.30	256.10	252,704
04 Mar 26	256.89999 +2.65	258.10	251.70	257.80	260,087
03 Mar 26	254.25000 -17.25	267.75	252.65	267.05	361,797
02 Mar 26	271.50000 -14.40	279.80	268.10	274.95	299,425
27 Feb 26	285.89999 -2.85	296.80	283.00	288.50	341,537
26 Feb 26	288.75000 +0.95	291.90	284.25	289.00	167,382
25 Feb 26	287.79999 +2.70	287.85	279.40	285.00	217,281
24 Feb 26	285.10001 -1.40	291.60	284.00	285.00	208,779
23 Feb 26	286.50000 +8.50	290.40	276.45	277.95	298,322
20 Feb 26	278.00000 +2.50	283.50	274.55	280.00	332,593
19 Feb 26	275.50000 -0.85	276.15	268.80	275.00	253,437
18 Feb 26	276.35001 +3.45	277.35	271.20	273.55	204,043
17 Feb 26	272.89999 +2.05	276.25	270.20	271.00	161,506
16 Feb 26	270.85001 -13.50	285.35	270.85	285.00	215,283
13 Feb 26	284.35001 +3.15	286.75	277.95	279.85	249,007
12 Feb 26	281.20001 +1.50	286.70	277.90	283.50	258,545
11 Feb 26	279.70001 -8.30	287.70	276.50	284.15	274,070
10 Feb 26	288.00000 +28.30	297.15	276.30	297.00	770,310
09 Feb 26	259.70001 +1.65	266.40	258.40	260.50	289,641
06 Feb 26	258.04999 -1.45	258.10	245.15	255.00	426,114
05 Feb 26	259.50000 -4.85	266.20	256.05	265.00	368,683
04 Feb 26	264.35001 +5.80	265.55	258.85	259.85	275,763
03 Feb 26	258.54999 +0.00	262.60	256.55	261.85	251,043
02 Feb 26	258.54999 -5.60	264.20	258.55	263.35	244,972
30 Jan 26	264.14999 +1.45	265.80	262.65	265.05	183,544
29 Jan 26	262.70001 -3.50	269.65	261.25	268.75	277,683
28 Jan 26	266.20001 -8.30	270.30	258.55	267.55	371,966
27 Jan 26	274.50000 +2.00	279.35	272.05	277.95	237,774
26 Jan 26	272.50000 -2.45	276.40	272.50	275.00	161,296
23 Jan 26	274.95001 -5.10	279.90	274.40	277.40	181,772
22 Jan 26	280.04999 +5.35	284.05	278.10	282.75	226,653
21 Jan 26	274.70001 +5.05	276.90	271.80	273.70	177,571
20 Jan 26	269.64999 -7.20	274.00	266.05	274.00	326,197
19 Jan 26	276.85001 -11.85	282.75	275.45	279.50	344,406
16 Jan 26	288.70001 -12.70	301.55	287.30	299.05	333,465
15 Jan 26	301.39999 -9.85	319.80	298.30	315.55	353,718
14 Jan 26	311.25000 +2.00	319.00	307.20	309.10	199,222
13 Jan 26	309.25000 -5.00	315.45	308.05	312.70	132,055
12 Jan 26	314.25000 -3.15	320.50	312.50	318.00	117,540
09 Jan 26	317.39999 +7.60	320.25	311.95	312.10	264,068
08 Jan 26	309.79999 +5.50	310.20	300.00	300.00	158,379
07 Jan 26	304.29999 -11.25	314.95	296.55	314.95	366,288
06 Jan 26	315.54999 +10.55	317.85	303.05	303.25	184,229
05 Jan 26	305.00000 +0.40	311.85	299.80	306.45	237,945
02 Jan 26	304.60001 +3.60	306.20	300.80	300.85	140,165
31 Dec 25	301.00000 +0.50	302.25	298.70	298.70	61,824
30 Dec 25	300.50000 +1.50	303.40	297.55	298.55	137,478
29 Dec 25	299.00000 -4.60	304.25	298.75	303.25	120,906
24 Dec 25	303.60001 +4.15	303.60	296.60	297.65	41,102
23 Dec 25	299.45001 -5.70	304.20	299.40	303.90	152,951
22 Dec 25	305.14999 +2.60	307.05	300.95	301.00	148,585
19 Dec 25	302.54999 -7.75	310.40	299.45	308.30	520,990
18 Dec 25	310.29999 -2.70	313.65	305.30	311.25	300,235
17 Dec 25	313.00000 +3.10	315.75	305.75	306.35	274,078
16 Dec 25	309.89999 +5.85	309.90	299.65	300.45	293,577
15 Dec 25	304.04999 +7.85	307.90	296.30	296.30	315,115
12 Dec 25	296.20001 +4.35	299.00	292.90	293.40	213,413
11 Dec 25	291.85001 +3.05	293.10	285.50	290.00	236,965
10 Dec 25	288.79999 +2.30	291.90	283.50	287.50	205,975
09 Dec 25	286.50000 -5.40	292.20	283.45	291.50	254,221
08 Dec 25	291.89999 -3.60	295.70	291.05	294.30	116,147
05 Dec 25	295.50000 +0.15	299.15	291.95	293.25	145,449
04 Dec 25	295.35001 +1.45	296.05	290.70	296.00	217,700
03 Dec 25	293.89999 -0.60	294.05	285.70	290.65	180,645
02 Dec 25	294.50000 -5.00	301.40	294.50	299.20	152,138
01 Dec 25	299.50000 +6.70	299.50	289.95	291.00	231,504
28 Nov 25	292.79999 -3.40	298.75	292.80	296.80	190,307
27 Nov 25	296.20001 -2.65	299.55	294.85	298.90	115,442
26 Nov 25	298.85001 +0.50	303.00	296.80	301.05	198,482
25 Nov 25	298.35001 +2.70	300.05	293.40	297.70	162,567
24 Nov 25	295.64999 -0.55	299.85	294.00	299.05	412,760
21 Nov 25	296.20001 +1.60	301.35	287.00	289.45	432,119
20 Nov 25	294.60001 -2.15	303.30	292.85	300.00	304,444
19 Nov 25	296.75000 -13.05	307.45	296.75	306.60	398,457
18 Nov 25	309.79999 -3.65	310.80	305.85	310.00	312,027
17 Nov 25	313.45001 -7.15	319.70	312.65	316.60	171,534
14 Nov 25	320.60001 -0.75	322.15	313.45	321.00	264,316
13 Nov 25	321.35001 +7.20	325.55	316.90	316.90	277,604
12 Nov 25	314.14999 -2.50	320.90	314.15	318.90	233,823
11 Nov 25	316.64999 +6.20	317.65	310.45	311.00	201,624
10 Nov 25	310.45001 +10.55	311.25	304.90	307.20	228,185
07 Nov 25	299.89999 +8.50	300.15	291.40	292.10	289,804
06 Nov 25	291.39999 -11.45	303.10	290.20	302.95	301,655
05 Nov 25	302.85001 +0.15	305.75	293.80	294.50	216,440
04 Nov 25	302.70001 -1.90	303.45	295.00	300.60	260,695
03 Nov 25	304.60001 -2.20	309.15	304.00	307.30	231,321
31 Oct 25	306.79999 -6.25	312.00	303.45	309.60	350,244
30 Oct 25	313.04999 -12.85	320.80	311.60	320.50	372,033
29 Oct 25	325.89999 -2.00	328.70	322.55	325.80	192,381
28 Oct 25	327.89999 +0.00	331.75	326.80	327.85	197,477
27 Oct 25	327.89999 -3.75	334.65	326.40	332.50	232,185
24 Oct 25	331.64999 -13.30	341.50	327.50	340.10	391,108
23 Oct 25	344.95001 +27.65	354.20	332.35	332.50	712,183
22 Oct 25	317.29999 -6.70	323.05	314.25	319.80	384,096
21 Oct 25	324.00000 -0.50	330.60	323.00	325.20	338,912
20 Oct 25	324.50000 +14.95	326.50	318.80	324.95	442,879
17 Oct 25	309.54999 +1.05	311.00	302.75	305.35	322,355
16 Oct 25	308.50000 -4.65	311.05	302.80	309.00	359,651
15 Oct 25	313.14999 +14.25	325.20	313.00	324.40	590,836
14 Oct 25	298.89999 -4.85	301.85	295.35	301.70	370,359
13 Oct 25	303.75000 -5.25	317.65	299.85	310.05	360,905
10 Oct 25	309.00000 -3.10	322.25	308.40	318.40	380,179
09 Oct 25	312.10001 -2.70	321.60	311.80	321.10	323,398
08 Oct 25	314.79999 +5.60	317.40	299.20	305.90	317,317
07 Oct 25	309.20001 +16.80	314.10	296.35	298.70	711,864
06 Oct 25	292.39999 -5.45	296.00	287.20	295.20	259,844
03 Oct 25	297.85001 +10.95	297.85	285.30	288.75	247,901
02 Oct 25	286.89999 +3.55	289.25	285.80	287.00	249,730
01 Oct 25	283.35001 +0.80	284.80	276.20	283.15	205,707
30 Sep 25	282.54999 -5.40	288.40	279.95	287.95	322,056
29 Sep 25	287.95001 +12.95	287.95	275.50	278.50	433,725
26 Sep 25	275.00000 +4.10	275.00	267.60	270.60	315,748
25 Sep 25	270.89999 -2.50	275.15	270.60	272.70	249,684
24 Sep 25	273.39999 +3.40	274.55	270.00	271.75	294,788
23 Sep 25	270.00000 +5.00	274.95	265.45	267.00	378,979
22 Sep 25	265.00000 -2.95	268.55	262.60	267.25	205,369
19 Sep 25	267.95001 -0.80	275.80	267.95	269.65	744,854
18 Sep 25	268.75000 +1.80	271.95	265.05	266.65	392,812
17 Sep 25	266.95001 +3.65	268.60	262.10	265.00	402,763
16 Sep 25	263.29999 +7.95	267.00	257.85	259.00	574,175
15 Sep 25	255.35001 +14.05	255.45	241.75	242.00	495,743
12 Sep 25	241.30000 +2.15	243.45	235.95	239.70	196,420
11 Sep 25	239.14999 +5.65	242.20	235.90	237.45	441,030
10 Sep 25	233.50000 +0.25	234.70	229.05	233.20	211,740
09 Sep 25	233.25000 -5.65	241.20	232.00	238.45	284,626
08 Sep 25	238.89999 +1.55	239.10	235.05	237.90	210,388
05 Sep 25	237.35001 +4.70	239.35	231.00	233.90	273,588
04 Sep 25	232.64999 -3.80	240.05	231.00	235.35	233,786
03 Sep 25	236.45000 -2.15	240.95	234.45	239.70	297,910
02 Sep 25	238.60001 +8.80	240.30	234.10	234.30	470,651
01 Sep 25	229.80000 +0.65	233.80	228.60	229.65	112,598
29 Aug 25	229.14999 -5.85	235.00	229.15	233.00	316,665
28 Aug 25	235.00000 +5.50	239.85	229.10	229.50	354,697
27 Aug 25	229.50000 +4.05	231.80	224.45	224.95	288,717
26 Aug 25	225.45000 +1.20	228.65	220.90	222.55	352,080
25 Aug 25	224.25000 +0.45	227.40	221.70	223.15	265,048
22 Aug 25	223.80000 +5.45	225.70	217.05	217.05	230,855
21 Aug 25	218.35001 -3.30	221.25	216.65	220.55	152,599
20 Aug 25	221.64999 +5.15	222.30	214.35	215.00	212,024
19 Aug 25	216.50000 +6.25	218.20	209.35	209.35	235,282
18 Aug 25	210.25000 -1.40	211.65	209.20	211.45	172,540
15 Aug 25	211.64999 -0.10	213.20	210.20	212.35	146,225
14 Aug 25	211.75000 -5.60	216.90	210.55	216.30	197,029
13 Aug 25	217.35001 +4.00	218.05	214.10	215.00	251,234
12 Aug 25	213.35001 +0.25	215.85	208.45	214.10	184,463
11 Aug 25	213.10001 -2.55	218.85	212.35	216.80	182,769
08 Aug 25	215.64999 +2.55	217.60	211.75	213.70	156,322
07 Aug 25	213.10001 +3.85	216.20	208.25	209.75	232,158
06 Aug 25	209.25000 -2.15	212.30	207.90	212.30	218,028
05 Aug 25	211.39999 -3.65	216.95	210.95	216.10	201,783
04 Aug 25	215.05000 -1.10	217.00	211.35	216.30	237,690
01 Aug 25	216.14999 -0.35	218.75	212.60	217.00	409,309
31 Jul 25	216.50000 +0.60	220.50	211.10	213.55	425,929
30 Jul 25	215.89999 +3.45	223.95	215.25	218.80	431,811
29 Jul 25	212.45000 -3.45	218.55	212.05	216.65	345,978
28 Jul 25	215.89999 -5.90	225.80	215.40	223.50	323,930
25 Jul 25	221.80000 +9.40	222.25	206.10	207.50	529,043
24 Jul 25	212.39999 -0.20	218.15	210.50	215.00	378,038
23 Jul 25	212.60001 +10.00	213.35	206.45	207.55	454,907
22 Jul 25	202.60001 +5.26	204.40	196.66	197.12	320,448
21 Jul 25	197.34000 +0.00	199.08	195.10	197.02	152,164
18 Jul 25	197.34000 +4.94	200.10	194.44	195.08	301,617
17 Jul 25	192.39999 +0.20	194.48	190.56	193.52	205,400
16 Jul 25	192.20000 -4.46	194.96	190.24	194.96	329,658
15 Jul 25	196.66000 -0.32	200.10	196.40	196.96	176,452
14 Jul 25	196.98000 -1.70	196.98	194.06	195.50	258,952
11 Jul 25	198.67999 -7.72	204.05	197.80	204.00	302,829
10 Jul 25	206.39999 +6.60	207.30	200.60	201.15	383,156
09 Jul 25	199.80000 +1.80	201.45	195.16	197.92	304,792
08 Jul 25	198.00000 +2.60	200.10	194.60	196.08	223,115
07 Jul 25	195.39999 -2.74	197.74	194.52	197.74	219,798
04 Jul 25	198.14000 -0.30	198.70	193.68	197.10	245,695
03 Jul 25	198.44000 -4.21	205.00	198.22	204.40	325,972
02 Jul 25	202.64999 +7.13	203.50	195.40	197.76	441,552
01 Jul 25	195.52000 +10.96	195.52	183.62	184.06	472,237
30 Jun 25	184.56000 +0.36	188.60	183.52	184.84	435,348
27 Jun 25	184.20000 +9.72	185.22	176.72	176.80	443,921
26 Jun 25	174.48000 -2.34	179.50	173.22	177.38	323,945
25 Jun 25	176.82001 -3.66	180.42	176.82	178.50	302,898
24 Jun 25	180.48000 +4.98	184.16	176.26	182.16	383,084
23 Jun 25	175.50000 -3.52	178.76	172.28	177.66	425,385
20 Jun 25	179.02000 +4.12	181.96	175.80	176.00	2,725,434
19 Jun 25	174.89999 -5.76	179.04	172.50	177.74	380,347
18 Jun 25	180.66000 -4.34	187.30	177.10	184.88	400,634
17 Jun 25	185.00000 -7.88	193.86	181.66	188.14	653,289
16 Jun 25	192.88000 +20.30	196.44	180.72	181.20	1,039,550
13 Jun 25	172.58000 -2.08	172.64	170.28	170.40	330,565
12 Jun 25	174.66000 -5.64	178.78	173.58	177.90	368,535
11 Jun 25	180.30000 -1.62	187.14	180.10	183.92	270,144
10 Jun 25	181.92000 +4.18	182.14	176.02	176.02	317,429
09 Jun 25	177.74001 +4.34	179.02	172.72	172.72	218,438
06 Jun 25	173.39999 -1.84	175.90	171.74	174.38	275,625
05 Jun 25	175.24001 -0.76	178.48	173.72	177.26	276,976
04 Jun 25	176.00000 +4.60	176.86	170.50	172.42	282,654
03 Jun 25	171.39999 -0.02	172.24	168.60	170.44	194,053
02 Jun 25	171.42000 -0.94	171.46	166.96	168.80	423,722
30 May 25	172.36000 -1.12	175.78	172.36	172.54	510,311
29 May 25	173.48000 +0.00	179.94	172.32	178.08	314,693
28 May 25	173.48000 -1.98	175.76	173.46	175.76	335,198
27 May 25	175.46001 +0.22	176.80	172.82	174.66	240,037
26 May 25	175.24001 +1.94	176.72	173.22	176.62	141,283
23 May 25	173.30000 -2.22	178.22	167.36	176.14	403,585
22 May 25	175.52000 -2.44	178.66	173.04	176.30	286,854
21 May 25	177.96001 -4.64	182.42	177.18	180.10	402,769
20 May 25	182.60001 +6.98	182.72	173.06	176.80	365,750
19 May 25	175.62000 -2.90	178.52	173.14	177.32	202,562
16 May 25	178.52000 +2.78	179.12	175.54	175.70	385,539
15 May 25	175.74001 -9.26	184.00	175.74	183.50	399,274
14 May 25	185.00000 -5.90	191.24	183.38	190.90	348,402
13 May 25	190.89999 +2.56	193.44	189.28	189.84	283,860
12 May 25	188.34000 +10.42	192.00	183.26	183.26	472,859
09 May 25	177.92000 +2.46	180.20	177.00	177.18	210,249
08 May 25	175.46001 +4.24	177.32	170.18	172.50	249,866
07 May 25	171.22000 -4.78	176.70	171.10	176.00	291,624
06 May 25	176.00000 -0.14	176.84	172.00	176.22	194,024
05 May 25	176.14000 -8.58	182.14	175.88	181.28	208,763
02 May 25	184.72000 +6.38	184.72	179.78	180.96	431,176
30 Apr 25	178.34000 -0.04	181.42	175.20	178.14	282,779
29 Apr 25	178.38000 -0.12	180.72	176.84	179.14	210,500
28 Apr 25	178.50000 +4.00	180.18	174.76	174.76	273,108
25 Apr 25	174.50000 +1.26	178.82	172.24	176.48	280,094
24 Apr 25	173.24001 -1.70	173.24	162.80	163.40	553,990
23 Apr 25	174.94000 +5.02	181.80	172.80	172.80	499,428
22 Apr 25	169.92000 +5.44	170.20	161.86	166.96	274,861
17 Apr 25	164.48000 -0.34	166.86	163.12	163.86	257,072
16 Apr 25	164.82001 +2.74	164.82	159.54	160.08	281,182
15 Apr 25	162.08000 -8.92	169.10	162.08	165.68	364,191
14 Apr 25	171.00000 +2.98	173.60	169.10	173.26	391,932
11 Apr 25	168.02000 +5.76	169.36	161.78	164.00	351,939
10 Apr 25	162.25999 +5.34	176.24	162.26	175.98	676,209
09 Apr 25	156.92000 -9.00	164.00	155.56	157.42	535,729
08 Apr 25	165.92000 +1.80	170.10	160.32	168.48	618,693
07 Apr 25	164.12000 -6.74	177.00	149.78	156.42	887,253
04 Apr 25	170.86000 -6.72	180.58	166.12	177.00	689,265
03 Apr 25	177.58000 -14.42	188.94	177.32	185.90	840,586
02 Apr 25	192.00000 +0.56	193.80	190.64	191.00	328,099
01 Apr 25	191.44000 +0.52	193.96	190.12	193.22	400,559
31 Mar 25	190.92000 -8.32	197.60	190.30	196.68	534,057
28 Mar 25	199.24001 -3.01	202.50	199.10	199.90	404,979
27 Mar 25	202.25000 +0.15	204.85	200.55	201.00	341,283
26 Mar 25	202.10001 +1.00	204.65	199.52	201.75	412,233
25 Mar 25	201.10001 -1.30	205.20	200.10	201.95	451,975
24 Mar 25	202.39999 -4.40	208.10	198.90	207.00	563,947
21 Mar 25	206.80000 -3.60	209.95	202.15	208.20	708,142
20 Mar 25	210.39999 -4.05	215.35	210.40	214.45	423,183
19 Mar 25	214.45000 -2.75	217.40	212.95	215.95	409,523
18 Mar 25	217.20000 -0.20	219.25	214.95	217.70	447,150
17 Mar 25	217.39999 -6.15	223.80	216.90	223.65	473,181
14 Mar 25	223.55000 -26.80	228.50	215.85	228.00	1,416,583
13 Mar 25	250.35001 +0.60	252.45	242.85	247.80	391,631
12 Mar 25	249.75000 -2.25	254.25	244.30	254.25	357,245
11 Mar 25	252.00000 -3.00	260.55	249.05	260.05	407,041
10 Mar 25	255.00000 +6.00	257.70	246.75	251.45	447,291
07 Mar 25	249.00000 -10.10	255.80	242.80	255.40	494,916
06 Mar 25	259.10001 +0.05	266.15	256.00	261.80	328,995
05 Mar 25	259.04999 +3.55	264.05	257.40	262.90	304,447
04 Mar 25	255.50000 -13.10	265.50	253.05	264.45	389,607
03 Mar 25	268.60001 -2.50	275.50	268.45	269.70	207,314
28 Feb 25	271.10001 -2.60	272.30	266.15	268.80	500,711
27 Feb 25	273.70001 -2.35	277.05	268.90	271.05	350,081
26 Feb 25	276.04999 +4.85	281.20	275.30	275.75	340,111
25 Feb 25	271.20001 -2.70	273.75	270.25	271.75	190,581
24 Feb 25	273.89999 -3.10	279.60	272.65	277.05	212,295
21 Feb 25	277.00000 +6.75	277.30	270.10	270.35	360,825
20 Feb 25	270.25000 +0.00	278.55	269.65	269.85	333,214
19 Feb 25	270.25000 -4.10	274.00	268.80	272.95	277,917
18 Feb 25	274.35001 -5.75	280.30	272.00	280.25	370,897
17 Feb 25	280.10001 +0.10	281.75	276.80	277.45	259,123
14 Feb 25	280.00000 +4.80	283.35	275.90	279.55	646,964
13 Feb 25	275.20001 +10.45	275.95	267.35	273.90	600,651
12 Feb 25	264.75000 +17.35	267.85	249.95	250.00	813,405
11 Feb 25	247.39999 +3.20	260.50	241.45	248.00	674,134
10 Feb 25	244.20000 +2.60	244.45	239.60	241.30	331,983
07 Feb 25	241.60001 -10.30	253.85	241.15	251.90	446,542
06 Feb 25	251.89999 +7.55	253.75	235.10	239.70	700,364
05 Feb 25	244.35001 -3.60	250.00	243.15	248.75	224,133
04 Feb 25	247.95000 +4.00	250.10	240.70	244.35	269,816
03 Feb 25	243.95000 -9.50	246.20	241.95	243.70	400,347
31 Jan 25	253.45000 -2.50	258.55	252.65	257.60	298,147
30 Jan 25	255.95000 +9.70	258.05	245.05	247.70	416,215
29 Jan 25	246.25000 -14.05	249.05	238.80	247.75	676,509
28 Jan 25	260.29999 -2.25	264.70	260.30	262.05	265,898
27 Jan 25	262.54999 +4.25	264.00	254.80	256.65	401,836
24 Jan 25	258.29999 +11.10	272.95	255.95	269.90	762,189
23 Jan 25	247.20000 +2.20	247.50	240.65	244.70	289,533
22 Jan 25	245.00000 -3.85	250.90	244.15	247.85	287,057
21 Jan 25	248.85001 +1.30	249.00	245.90	246.60	249,473
20 Jan 25	247.55000 +4.85	248.25	240.80	243.00	348,064
17 Jan 25	242.70000 +5.65	243.05	235.55	238.00	507,922
16 Jan 25	237.05000 +13.80	245.50	232.80	242.55	750,879
15 Jan 25	223.25000 +2.75	226.40	217.50	221.30	297,197
14 Jan 25	220.50000 -6.90	230.55	220.25	229.00	292,001
13 Jan 25	227.39999 -0.40	229.75	224.60	227.50	185,352
10 Jan 25	227.80000 -0.95	233.80	227.00	227.00	282,241
09 Jan 25	228.75000 +2.05	230.35	220.60	224.05	235,827
08 Jan 25	226.70000 -5.15	232.70	224.25	230.30	307,584
07 Jan 25	231.85001 +2.00	234.85	228.30	229.85	211,358
06 Jan 25	229.85001 +5.50	236.90	224.80	225.80	371,107
03 Jan 25	224.35001 -11.50	235.35	222.05	235.05	479,195
02 Jan 25	235.85001 -2.40	242.00	231.00	240.00	200,262
31 Dec 24	238.25000 +1.15	240.75	236.05	236.35	86,735
30 Dec 24	237.10001 -0.85	238.45	235.10	237.45	197,811
27 Dec 24	237.95000 +3.75	238.60	234.20	234.20	213,928
24 Dec 24	234.20000 -1.40	236.75	234.20	235.55	57,724
23 Dec 24	235.60001 +1.40	236.30	232.65	233.15	170,596
20 Dec 24	234.20000 -0.55	235.50	229.25	232.20	510,376
19 Dec 24	234.75000 -2.40	235.40	230.60	231.35	208,219
18 Dec 24	237.14999 -2.00	240.75	236.80	240.00	238,690
17 Dec 24	239.14999 -0.50	243.20	235.00	237.00	238,426
16 Dec 24	239.64999 -4.40	242.75	238.30	241.00	236,591
13 Dec 24	244.05000 +2.05	246.30	240.75	240.85	279,122
12 Dec 24	242.00000 +2.35	245.35	239.75	244.65	280,297
11 Dec 24	239.64999 -1.40	241.90	235.60	239.15	204,182
10 Dec 24	241.05000 -5.45	244.85	239.20	242.45	299,063
09 Dec 24	246.50000 +8.30	250.00	242.80	242.80	453,475
06 Dec 24	238.20000 +13.40	240.40	225.55	225.60	576,966
05 Dec 24	224.80000 -0.25	227.90	223.30	223.70	217,836
04 Dec 24	225.05000 +4.00	226.85	222.20	222.45	207,745
03 Dec 24	221.05000 -1.60	228.10	220.10	224.20	195,575
02 Dec 24	222.64999 +1.90	226.15	215.65	215.80	323,704
29 Nov 24	220.75000 +0.95	220.90	217.70	218.65	197,468
28 Nov 24	219.80000 -1.95	223.35	219.65	222.00	144,072
27 Nov 24	221.75000 -1.65	223.80	219.55	223.15	172,333
26 Nov 24	223.39999 +1.70	228.80	217.10	220.00	271,872
25 Nov 24	221.70000 +11.60	221.85	215.60	215.90	711,382
22 Nov 24	210.10001 +1.65	213.60	207.75	210.35	418,350
21 Nov 24	208.45000 -6.50	213.15	206.55	212.15	423,991
20 Nov 24	214.95000 -0.25	221.00	214.95	217.75	300,911
19 Nov 24	215.20000 -4.90	221.10	212.65	219.65	373,269
18 Nov 24	220.10001 -2.60	225.60	219.55	223.90	218,208
15 Nov 24	222.70000 +1.55	224.75	219.20	220.55	305,820
14 Nov 24	221.14999 +8.45	222.70	210.75	212.55	408,834
13 Nov 24	212.70000 +1.70	214.30	210.40	211.30	305,525
12 Nov 24	211.00000 -12.90	220.45	208.25	220.00	631,791
11 Nov 24	223.89999 +2.90	225.75	220.55	223.35	323,312
08 Nov 24	221.00000 -19.10	238.40	220.60	238.40	700,013
07 Nov 24	240.10001 +9.50	241.95	229.85	231.45	376,869
06 Nov 24	230.60001 -0.15	242.25	228.10	230.00	341,931
05 Nov 24	230.75000 -2.95	237.05	228.30	235.70	175,580
04 Nov 24	233.70000 +3.00	237.45	230.20	230.70	198,592
01 Nov 24	230.70000 +1.85	232.15	227.25	227.95	144,685
31 Oct 24	228.85001 -0.65	231.25	228.00	229.00	253,068
30 Oct 24	229.50000 -7.65	235.60	225.85	235.00	458,106
29 Oct 24	237.14999 -3.65	244.85	236.45	241.00	295,449
28 Oct 24	240.80000 +5.85	242.60	237.35	237.80	268,230
25 Oct 24	234.95000 -0.70	237.25	233.50	235.45	248,814
24 Oct 24	235.64999 +4.70	238.15	228.60	229.00	388,149
23 Oct 24	230.95000 -3.45	235.80	230.25	232.75	250,282
22 Oct 24	234.39999 +1.95	236.50	232.40	232.70	232,840
21 Oct 24	232.45000 -5.60	238.45	232.45	234.95	241,247
18 Oct 24	238.05000 +8.05	243.65	233.10	233.10	440,285
17 Oct 24	230.00000 +1.50	231.30	225.25	229.75	379,435
16 Oct 24	228.50000 -1.90	229.30	215.45	218.80	482,630
15 Oct 24	230.39999 +0.40	231.90	225.50	230.55	431,115
14 Oct 24	230.00000 -9.15	237.20	228.30	237.15	459,199
11 Oct 24	239.14999 -1.25	241.70	238.30	239.80	259,990
10 Oct 24	240.39999 +0.40	240.45	237.10	238.95	181,629
09 Oct 24	240.00000 +3.65	241.25	236.30	238.10	291,276
08 Oct 24	236.35001 -11.00	237.20	227.75	234.00	606,255
07 Oct 24	247.35001 +10.80	248.85	238.90	240.65	471,070
04 Oct 24	236.55000 -1.50	242.75	235.35	237.95	416,095
03 Oct 24	238.05000 -5.40	242.20	237.20	242.05	312,330
02 Oct 24	243.45000 -6.05	251.15	243.45	249.60	506,743
01 Oct 24	249.50000 -7.35	255.75	248.05	251.25	443,786
30 Sep 24	256.85001 -10.00	269.35	255.60	266.05	460,794
27 Sep 24	266.85001 +15.90	266.90	257.65	260.00	714,221
26 Sep 24	250.95000 +22.00	254.00	234.95	238.45	743,607
25 Sep 24	228.95000 +0.00	232.75	225.20	227.00	244,090
24 Sep 24	228.95000 +7.05	235.20	228.60	233.85	445,783
23 Sep 24	221.89999 -3.35	222.05	218.45	220.80	404,086
20 Sep 24	225.25000 -7.75	229.90	222.70	229.55	773,736
19 Sep 24	233.00000 +6.00	233.70	229.40	231.95	354,185
18 Sep 24	227.00000 -2.65	229.10	226.40	229.00	212,728
17 Sep 24	229.64999 +4.10	232.45	225.85	226.45	259,071
16 Sep 24	225.55000 -3.45	229.30	224.95	228.40	247,990
13 Sep 24	229.00000 +0.95	233.30	228.35	228.50	242,148
12 Sep 24	228.05000 -1.75	233.35	225.50	232.75	251,603
11 Sep 24	229.80000 +0.50	235.15	228.70	230.30	221,198
10 Sep 24	229.30000 -1.00	231.70	225.90	229.70	300,897
09 Sep 24	230.30000 -5.95	234.05	225.95	232.65	448,679
06 Sep 24	236.25000 -8.70	246.20	236.25	245.40	287,470
05 Sep 24	244.95000 -3.55	247.90	243.30	247.50	254,069
04 Sep 24	248.50000 -5.65	250.50	246.05	249.20	309,529
03 Sep 24	254.14999 -2.70	260.80	253.45	257.50	207,202
02 Sep 24	256.85001 -2.15	257.95	250.85	255.10	185,886
30 Aug 24	259.00000 +0.65	261.50	258.35	259.50	276,357
29 Aug 24	258.35001 +1.95	261.45	256.00	256.05	235,217
28 Aug 24	256.39999 -3.05	261.25	256.30	260.00	225,407
27 Aug 24	259.45001 -0.65	264.20	259.00	259.30	202,099
26 Aug 24	260.10001 +0.10	261.65	259.65	260.30	121,471
23 Aug 24	260.00000 +0.20	261.70	257.65	259.75	373,558
22 Aug 24	259.79999 +1.20	262.55	258.70	260.00	317,319
21 Aug 24	258.60001 +0.10	260.90	257.70	257.75	234,446
20 Aug 24	258.50000 -2.50	261.10	256.60	261.00	256,288
19 Aug 24	261.00000 +6.50	263.65	257.60	257.95	429,302
16 Aug 24	254.50000 -1.20	257.20	253.90	255.85	196,316
15 Aug 24	255.70000 +4.55	261.05	249.95	251.05	331,269
14 Aug 24	251.14999 -0.90	254.60	251.15	254.35	205,132
13 Aug 24	252.05000 +2.20	252.55	246.70	250.00	208,345
12 Aug 24	249.85001 -4.70	256.25	248.80	255.00	284,231
09 Aug 24	254.55000 -4.60	262.00	253.85	258.70	244,877
08 Aug 24	259.14999 -0.85	260.75	254.80	257.25	247,105
07 Aug 24	260.00000 +1.50	260.00	255.40	259.10	360,293
06 Aug 24	258.50000 -6.85	266.45	256.95	266.25	314,096
05 Aug 24	265.35001 -7.05	271.30	263.55	267.00	353,217
02 Aug 24	272.39999 -4.70	277.45	270.55	274.85	399,009
01 Aug 24	277.10001 -7.40	284.25	274.65	283.35	278,522
31 Jul 24	284.50000 -2.90	292.45	283.50	290.90	178,055
30 Jul 24	287.39999 +4.40	289.15	283.30	283.50	169,993
29 Jul 24	283.00000 -1.20	286.50	281.30	285.00	199,498
26 Jul 24	284.20001 +6.05	286.25	278.75	279.00	293,361
25 Jul 24	278.14999 -22.45	282.95	270.40	275.00	786,576
24 Jul 24	300.60001 -14.30	311.05	296.50	304.10	443,244
23 Jul 24	314.89999 -4.00	322.30	314.35	317.70	181,762
22 Jul 24	318.89999 +3.85	319.50	316.00	317.40	206,005
19 Jul 24	315.04999 -2.65	317.65	308.80	311.95	292,102
18 Jul 24	317.70001 +3.65	321.30	314.30	316.80	186,591
17 Jul 24	314.04999 +2.70	315.55	307.45	311.35	212,948
16 Jul 24	311.35001 -9.95	320.90	308.20	320.50	327,613
15 Jul 24	321.29999 -17.90	328.90	318.30	325.05	346,410
12 Jul 24	339.20001 +7.85	341.70	333.40	334.75	267,829
11 Jul 24	331.35001 +6.40	331.35	324.60	328.60	246,187
10 Jul 24	324.95001 +3.05	327.15	316.60	322.50	189,473
09 Jul 24	321.89999 -3.80	327.00	319.45	326.75	196,755
08 Jul 24	325.70001 -9.35	334.90	324.65	332.35	230,389
05 Jul 24	335.04999 -0.80	341.30	333.40	336.40	100,590
04 Jul 24	335.85001 +5.25	336.30	331.00	332.20	160,210
03 Jul 24	330.60001 +1.25	334.10	327.80	331.35	220,243
02 Jul 24	329.35001 -6.65	334.60	327.90	333.80	214,107
01 Jul 24	336.00000 -2.50	346.90	336.00	344.55	218,831
28 Jun 24	338.50000 -3.25	345.20	336.45	341.60	293,829
27 Jun 24	341.75000 +15.25	346.35	337.65	339.45	383,980
26 Jun 24	326.50000 +1.35	329.25	321.10	327.25	209,037
25 Jun 24	325.14999 +0.95	331.35	320.00	321.40	245,917
24 Jun 24	324.20001 +4.10	324.25	320.17	320.45	244,748
21 Jun 24	320.10001 +3.95	320.40	315.80	316.05	634,993
20 Jun 24	316.14999 +7.55	317.85	309.45	310.00	232,584
19 Jun 24	308.60001 -2.10	310.90	306.25	308.90	149,359
18 Jun 24	310.70001 +6.05	315.55	306.55	309.40	278,106
17 Jun 24	304.64999 +2.15	304.65	300.45	303.90	202,982
14 Jun 24	302.50000 -12.05	311.00	299.20	310.50	465,481
13 Jun 24	314.54999 -2.25	318.60	310.60	317.35	262,451
12 Jun 24	316.79999 -2.55	321.15	313.85	319.00	275,116
11 Jun 24	319.35001 -8.60	331.25	319.10	329.30	234,667
10 Jun 24	327.95001 -0.15	327.95	320.15	321.65	213,633
07 Jun 24	328.10001 +2.15	332.85	325.85	327.35	177,393
06 Jun 24	325.95001 +2.70	333.95	325.35	325.35	188,039
05 Jun 24	323.25000 +0.95	326.70	319.10	325.35	147,286
04 Jun 24	322.29999 +0.15	326.65	320.70	321.65	153,700
03 Jun 24	322.14999 +4.95	325.80	319.95	320.50	207,184
31 May 24	317.20001 -3.40	320.30	316.95	320.30	602,783
30 May 24	320.60001 -2.90	323.95	319.80	321.50	195,743
29 May 24	323.50000 -7.65	329.10	322.85	328.80	215,709
28 May 24	331.14999 -2.05	335.55	330.00	333.20	166,607
27 May 24	333.20001 +0.75	335.35	330.70	331.05	125,783
24 May 24	332.45001 -0.20	334.45	328.05	328.65	180,208
23 May 24	332.64999 +2.50	332.65	327.85	329.25	141,616
22 May 24	330.14999 -3.15	332.70	325.20	331.60	199,957
21 May 24	333.29999 -2.60	335.65	330.50	335.65	134,824
20 May 24	335.89999 +3.85	337.15	331.40	333.35	122,009
17 May 24	332.04999 -9.20	342.90	330.55	341.40	284,111
16 May 24	341.25000 +4.55	341.25	335.45	335.45	165,394
15 May 24	336.70001 -2.15	337.75	331.25	337.55	188,201
14 May 24	338.85001 +6.35	342.70	331.50	332.75	230,422
13 May 24	332.50000 +0.05	333.15	330.70	333.00	96,790
10 May 24	332.45001 -0.80	339.30	331.70	337.40	240,613
09 May 24	333.25000 +2.15	334.85	327.25	330.65	156,170
08 May 24	331.10001 +1.25	334.35	328.60	330.00	174,422
07 May 24	329.85001 +3.05	331.25	326.40	328.80	215,502
06 May 24	326.79999 -1.75	331.85	326.10	329.00	145,808
03 May 24	328.54999 +5.75	333.90	325.40	325.45	250,313
02 May 24	322.79999 -7.20	324.10	319.50	322.65	231,602
30 Apr 24	330.00000 -5.65	338.10	328.55	336.20	289,213
29 Apr 24	335.64999 -2.30	341.45	335.50	339.90	180,147
26 Apr 24	337.95001 +10.65	340.50	330.65	330.80	348,536
25 Apr 24	327.29999 +1.15	330.40	323.70	325.10	358,415
24 Apr 24	326.14999 -24.05	331.20	315.35	319.00	877,890
23 Apr 24	350.20001 +3.90	353.90	346.60	347.40	193,053
22 Apr 24	346.29999 +7.20	350.70	341.80	342.45	222,683
19 Apr 24	339.10001 -1.40	341.40	334.25	337.30	200,491
18 Apr 24	340.50000 -0.50	342.00	337.85	340.00	188,856
17 Apr 24	341.00000 +0.70	345.10	336.30	342.80	392,500
16 Apr 24	340.29999 -9.90	348.50	338.20	346.90	262,327
15 Apr 24	350.20001 -0.30	358.25	349.35	354.20	199,795
12 Apr 24	350.50000 -4.60	360.15	347.95	359.80	248,709
11 Apr 24	355.10001 -1.85	359.50	352.80	353.00	208,275
10 Apr 24	356.95001 -7.25	368.05	355.00	367.95	238,557
09 Apr 24	364.20001 -1.00	368.70	363.10	364.15	160,897
08 Apr 24	365.20001 +2.40	366.40	359.85	361.60	127,950
05 Apr 24	362.79999 -6.50	366.65	362.80	363.10	213,659
04 Apr 24	369.29999 +2.85	370.10	364.90	365.00	149,561
03 Apr 24	366.45001 -0.40	368.70	364.90	365.10	150,543
02 Apr 24	366.85001 +0.50	368.90	363.00	365.15	203,124
28 Mar 24	366.35001 -0.25	372.85	365.05	370.00	250,449
27 Mar 24	366.60001 +1.70	368.05	358.75	364.05	210,289
26 Mar 24	364.89999 +11.15	365.15	349.85	353.65	264,699
25 Mar 24	353.75000 -4.30	360.50	353.50	359.00	276,935
22 Mar 24	358.04999 -13.25	371.85	358.05	370.00	399,603
21 Mar 24	371.29999 -3.90	381.55	366.70	376.00	399,450
20 Mar 24	375.20001 -50.75	378.30	361.15	375.00	1,239,724
19 Mar 24	425.95001 +2.50	426.30	420.55	421.50	129,889
18 Mar 24	423.45001 -2.70	427.20	418.35	426.10	151,430
15 Mar 24	426.14999 -0.05	430.05	420.00	423.85	408,368
14 Mar 24	426.20001 +2.60	438.60	426.20	426.75	220,561
13 Mar 24	423.60001 -2.55	428.45	421.65	424.65	193,996
12 Mar 24	426.14999 +6.00	426.45	416.75	420.95	171,472
11 Mar 24	420.14999 +2.75	420.15	412.15	415.25	106,835
08 Mar 24	417.39999 +5.95	418.25	409.85	412.00	178,750
07 Mar 24	411.45001 +0.30	412.60	402.75	407.70	242,337
06 Mar 24	411.14999 +0.15	415.90	410.00	410.00	120,947
05 Mar 24	411.00000 -4.75	412.35	407.35	411.50	125,406
04 Mar 24	415.75000 -8.20	422.05	413.05	422.05	153,743
01 Mar 24	423.95001 -1.10	426.65	417.95	425.00	130,552
29 Feb 24	425.04999 -0.95	431.00	424.90	428.00	298,175
28 Feb 24	426.00000 -7.60	434.50	424.60	433.85	201,508
27 Feb 24	433.60001 +5.60	436.80	426.85	428.00	144,293
26 Feb 24	428.00000 +2.35	428.05	421.15	423.50	169,662
23 Feb 24	425.64999 -8.85	438.15	424.85	434.60	224,170
22 Feb 24	434.50000 +4.80	438.45	430.00	431.00	234,990
21 Feb 24	429.70001 +1.50	432.10	427.85	428.05	154,553
20 Feb 24	428.20001 +0.20	428.90	424.75	425.60	150,341
19 Feb 24	428.00000 -0.10	428.00	421.40	422.40	103,403
16 Feb 24	428.10001 +4.75	436.50	426.90	429.90	298,523
15 Feb 24	423.35001 +7.25	427.00	419.10	419.10	245,987
14 Feb 24	416.10001 +5.20	417.75	408.00	409.00	210,183
13 Feb 24	410.89999 -1.00	415.00	406.85	413.60	209,615
12 Feb 24	411.89999 -1.20	420.20	410.50	414.60	201,069
09 Feb 24	413.10001 +3.70	419.80	410.25	414.95	445,472
08 Feb 24	409.39999 +19.15	415.85	387.35	400.00	540,972
07 Feb 24	390.25000 -1.45	394.35	389.25	391.00	217,131
06 Feb 24	391.70001 +7.55	391.70	381.50	387.00	211,102
05 Feb 24	384.14999 +7.55	386.80	377.00	377.40	169,641
02 Feb 24	376.60001 -1.75	384.30	376.35	378.00	154,163
01 Feb 24	378.35001 -4.90	382.70	376.85	379.05	180,374
31 Jan 24	383.25000 -2.65	386.00	380.90	385.90	204,286
30 Jan 24	385.89999 +1.05	387.40	381.35	386.05	152,644
29 Jan 24	384.85001 +0.05	385.80	378.95	382.70	206,398
26 Jan 24	384.79999 +23.80	389.80	371.30	371.55	551,777
25 Jan 24	361.00000 -3.75	363.85	358.15	362.95	221,986
24 Jan 24	364.75000 +4.75	369.85	360.55	366.30	214,941
23 Jan 24	360.00000 +6.15	361.10	354.70	357.20	272,841
22 Jan 24	353.85001 +3.35	360.20	349.75	355.40	218,583
19 Jan 24	350.50000 -3.10	356.00	348.05	354.55	222,016
18 Jan 24	353.60001 +7.50	362.00	349.80	358.00	233,566
17 Jan 24	346.10001 -12.60	353.60	343.40	350.85	302,473
16 Jan 24	358.70001 -3.75	360.50	356.30	358.30	208,448
15 Jan 24	362.45001 -4.25	366.60	358.00	363.35	169,431
12 Jan 24	366.70001 -4.45	368.45	354.15	356.30	372,801
11 Jan 24	371.14999 -10.55	385.25	369.70	382.60	241,667
10 Jan 24	381.70001 -2.30	386.40	379.60	382.95	135,198
09 Jan 24	384.00000 -1.45	389.00	382.25	388.50	148,311
08 Jan 24	385.45001 +7.05	385.45	374.10	377.25	129,783
05 Jan 24	378.39999 -1.05	379.95	371.35	376.90	148,491
04 Jan 24	379.45001 -1.70	382.65	377.55	381.15	176,681
03 Jan 24	381.14999 -11.90	394.15	378.10	391.60	285,251
02 Jan 24	393.04999 -5.95	401.30	389.00	400.10	145,952
29 Dec 23	399.00000 +0.75	402.55	398.35	399.50	90,721
28 Dec 23	398.25000 -4.55	405.55	397.30	403.10	91,283
27 Dec 23	402.79999 +5.00	402.80	398.00	398.90	158,407
22 Dec 23	397.79999 -3.85	400.95	396.50	397.85	148,141
21 Dec 23	401.64999 -4.80	405.70	398.85	404.50	175,400
20 Dec 23	406.45001 +0.50	409.20	403.10	407.00	146,592
19 Dec 23	405.95001 -1.40	410.00	404.70	406.35	197,972
18 Dec 23	407.35001 -10.50	413.60	406.95	412.05	226,317
15 Dec 23	417.85001 -9.20	428.60	415.00	428.55	504,244
14 Dec 23	427.04999 +18.05	430.05	422.60	424.00	347,009
13 Dec 23	409.00000 -1.45	413.25	405.30	406.40	200,829
12 Dec 23	410.45001 +0.95	416.05	410.45	411.85	207,643
11 Dec 23	409.50000 -4.30	414.20	407.05	413.20	191,296
08 Dec 23	413.79999 +10.40	418.75	403.40	403.40	361,720
07 Dec 23	403.39999 -0.90	403.55	396.60	400.15	139,484
06 Dec 23	404.29999 +5.70	405.80	399.75	400.70	264,290
05 Dec 23	398.60001 -1.45	403.40	397.10	398.25	181,110
04 Dec 23	400.04999 +7.15	406.55	395.30	395.30	185,901
01 Dec 23	392.89999 -0.80	397.45	390.60	392.85	215,906
30 Nov 23	393.70001 +2.70	394.95	386.50	391.25	285,985
29 Nov 23	391.00000 -3.05	399.20	389.05	390.95	201,901
28 Nov 23	394.04999 -10.45	402.55	391.50	399.20	226,177
27 Nov 23	404.50000 -1.95	410.55	404.40	406.50	116,555
24 Nov 23	406.45001 +0.50	406.50	402.30	405.50	102,756
23 Nov 23	405.95001 +2.15	406.30	401.50	402.65	84,870
22 Nov 23	403.79999 +4.35	404.50	399.40	399.40	126,483
21 Nov 23	399.45001 -3.75	403.35	397.25	401.40	163,736
20 Nov 23	403.20001 -1.10	406.45	401.25	404.55	110,897
17 Nov 23	404.29999 +5.20	407.85	399.40	400.95	204,923
16 Nov 23	399.10001 -11.05	406.55	399.10	402.85	248,944
15 Nov 23	410.14999 +2.05	421.05	409.50	410.85	225,744
14 Nov 23	408.10001 +14.35	408.55	393.00	393.20	297,494
13 Nov 23	393.75000 +0.65	396.00	392.25	396.00	154,714
10 Nov 23	393.10001 -13.55	401.30	386.10	401.10	274,674
09 Nov 23	406.64999 +3.40	409.30	401.25	401.80	163,001
08 Nov 23	403.25000 +3.20	406.30	397.45	397.90	162,428
07 Nov 23	400.04999 +1.35	401.65	396.00	397.15	144,937
06 Nov 23	398.70001 -8.55	409.00	396.00	408.30	184,108
03 Nov 23	407.25000 +11.45	412.95	400.10	403.45	260,513
02 Nov 23	395.79999 +13.80	400.80	387.40	389.00	288,817
01 Nov 23	382.00000 -1.20	382.80	376.70	382.10	204,145
31 Oct 23	383.20001 +0.20	383.20	379.30	379.55	207,052
30 Oct 23	383.00000 -0.50	385.80	380.55	385.55	155,380
27 Oct 23	383.50000 -0.90	386.35	379.65	384.40	205,080
26 Oct 23	384.39999 -8.90	391.05	382.00	388.10	240,789
25 Oct 23	393.29999 -14.15	398.50	385.10	391.00	513,539
24 Oct 23	407.45001 +3.95	408.65	402.45	403.90	152,940
23 Oct 23	403.50000 +0.70	404.75	396.80	402.80	144,628
20 Oct 23	402.79999 -7.85	407.00	402.15	405.00	190,632
19 Oct 23	410.64999 +1.20	415.85	404.40	405.40	137,874
18 Oct 23	409.45001 -0.05	414.25	407.45	410.25	148,752
17 Oct 23	409.50000 -0.50	410.50	401.30	407.95	157,202
16 Oct 23	410.00000 +3.20	410.70	402.15	406.75	161,185
13 Oct 23	406.79999 -10.00	417.45	404.75	415.50	240,863
12 Oct 23	416.79999 -11.15	431.25	416.10	431.15	179,301
11 Oct 23	427.95001 -6.15	430.55	417.75	418.65	236,669
10 Oct 23	434.10001 +14.45	435.20	424.35	424.35	242,508
09 Oct 23	419.64999 -5.70	422.85	417.55	421.85	152,249
06 Oct 23	425.35001 +3.90	425.65	415.00	421.45	164,730
05 Oct 23	421.45001 +0.00	423.40	415.35	417.75	171,552
04 Oct 23	421.45001 -0.20	427.30	412.95	414.35	183,122
03 Oct 23	421.64999 -7.65	425.20	419.45	425.00	179,216
02 Oct 23	429.29999 -2.60	437.60	425.45	433.00	209,279
29 Sep 23	431.89999 +2.45	440.70	431.20	437.15	221,195
28 Sep 23	429.45001 +2.20	431.30	423.00	423.90	213,835
27 Sep 23	427.25000 -2.70	437.75	426.45	432.60	245,775
26 Sep 23	429.95001 -9.60	432.95	427.20	432.95	223,532
25 Sep 23	439.54999 -20.90	454.60	437.50	451.00	362,885
22 Sep 23	460.45001 +6.85	472.70	448.35	449.95	247,899
21 Sep 23	453.60001 -4.00	458.25	451.55	452.65	184,934
20 Sep 23	457.60001 +0.75	457.90	449.25	450.20	166,168
19 Sep 23	456.85001 -2.60	458.95	453.80	457.20	118,399
18 Sep 23	459.45001 -9.65	468.85	458.45	468.45	163,254
15 Sep 23	469.10001 +8.10	476.15	468.95	475.00	563,417
14 Sep 23	461.00000 -0.85	462.50	452.50	460.50	310,324
13 Sep 23	461.85001 -1.85	465.00	461.05	462.05	120,004
12 Sep 23	463.70001 -4.45	472.60	460.90	471.55	160,682
11 Sep 23	468.14999 -1.55	474.20	467.10	472.00	142,584
08 Sep 23	469.70001 +6.85	469.70	459.00	465.00	172,302
07 Sep 23	462.85001 -5.85	473.45	460.20	466.30	155,682
06 Sep 23	468.70001 -11.10	477.05	466.85	476.15	171,070
05 Sep 23	479.79999 -10.75	486.85	477.65	486.05	150,739
04 Sep 23	490.54999 +1.75	498.40	489.85	493.60	90,911
01 Sep 23	488.79999 -5.40	495.40	487.65	492.90	164,033
31 Aug 23	494.20001 -4.10	500.50	494.20	500.30	213,338
30 Aug 23	498.29999 -0.70	502.20	492.80	501.00	92,048
29 Aug 23	499.00000 +4.60	500.40	493.45	497.70	149,647
28 Aug 23	494.39999 +6.80	496.70	488.65	491.95	111,513
25 Aug 23	487.60001 -2.40	493.05	485.75	488.90	100,517
24 Aug 23	490.00000 -9.10	507.60	488.90	504.30	119,218
23 Aug 23	499.10001 -2.30	504.60	496.45	504.00	83,913
22 Aug 23	501.39999 +2.90	507.90	499.00	501.70	126,660
21 Aug 23	498.50000 +5.90	502.50	491.85	492.40	155,474
18 Aug 23	492.60001 -5.70	495.80	487.75	495.60	125,379
17 Aug 23	498.29999 -8.40	505.80	495.75	503.90	116,711
16 Aug 23	506.70001 -2.20	511.90	506.00	507.80	77,960
15 Aug 23	508.89999 -5.10	517.00	505.30	514.40	99,019
14 Aug 23	514.00000 -3.10	516.80	512.10	515.40	91,599
11 Aug 23	517.09998 -11.30	527.30	514.80	524.80	131,492
10 Aug 23	528.40002 +11.40	533.90	519.90	521.80	168,861
09 Aug 23	517.00000 +2.40	525.90	517.00	523.20	165,787
08 Aug 23	514.59998 -3.30	517.90	511.10	514.50	138,185
07 Aug 23	517.90002 +3.40	520.30	510.30	512.00	133,410
04 Aug 23	514.50000 +4.50	515.10	507.50	513.50	128,852
03 Aug 23	510.00000 -1.00	511.00	502.90	504.80	178,979
02 Aug 23	511.00000 -7.40	516.90	508.20	510.00	194,470
01 Aug 23	518.40002 -5.20	522.30	514.70	520.20	133,597
31 Jul 23	523.59998 -7.60	529.40	521.70	529.40	208,935
28 Jul 23	531.20001 -6.20	546.80	522.50	540.10	238,431
27 Jul 23	537.40002 +15.40	543.80	527.50	531.60	223,088
26 Jul 23	522.00000 -9.70	525.90	512.70	524.00	214,964
25 Jul 23	531.70001 -0.90	539.50	531.70	535.90	122,632
24 Jul 23	532.59998 -8.70	543.40	531.20	539.10	121,936
21 Jul 23	541.29999 -0.10	544.80	538.60	541.30	186,466
20 Jul 23	541.40002 +11.00	543.50	526.70	527.00	303,806
19 Jul 23	530.40002 +36.40	532.20	516.50	518.70	513,870
18 Jul 23	494.00000 +3.75	494.40	487.05	490.80	211,574
17 Jul 23	490.25000 -9.75	493.65	486.60	489.75	158,396
14 Jul 23	500.00000 -1.60	504.30	495.00	495.00	99,966
13 Jul 23	501.60001 +2.90	504.00	498.95	503.00	122,075
12 Jul 23	498.70001 +10.45	501.40	489.05	491.10	188,981
11 Jul 23	488.25000 +7.50	489.45	483.10	486.25	114,761
10 Jul 23	480.75000 +3.15	481.30	474.70	475.00	115,403
07 Jul 23	477.60001 +2.10	480.05	474.30	477.65	137,790
06 Jul 23	475.50000 -15.90	487.05	474.10	486.80	280,717
05 Jul 23	491.39999 -14.60	502.80	488.65	500.50	269,636
04 Jul 23	506.00000 +2.00	507.40	502.10	505.00	72,993
03 Jul 23	504.00000 -1.60	509.00	501.10	509.00	113,408
30 Jun 23	505.60001 +4.30	508.60	501.60	503.00	236,915
29 Jun 23	501.29999 +1.30	505.10	490.10	493.55	184,527
28 Jun 23	500.00000 -5.70	510.90	497.15	509.30	243,872
27 Jun 23	505.70001 +3.30	515.30	502.70	504.60	154,570
26 Jun 23	502.39999 +0.20	505.60	496.70	501.10	187,774
23 Jun 23	502.20001 -10.80	514.00	498.00	509.70	192,812
22 Jun 23	513.00000 +1.80	513.00	505.00	506.00	161,382
21 Jun 23	511.20001 -4.30	516.20	508.00	512.00	137,017
20 Jun 23	515.50000 -3.30	518.10	512.60	517.40	116,875
19 Jun 23	518.79999 -8.90	526.80	516.50	524.80	140,672
16 Jun 23	527.70001 +11.30	532.20	516.50	519.60	416,426
15 Jun 23	516.40002 -6.60	523.40	510.10	519.90	221,515
14 Jun 23	523.00000 +8.10	525.90	514.90	515.00	200,517
13 Jun 23	514.90002 +5.20	519.20	508.80	514.60	168,228
12 Jun 23	509.70001 +5.00	512.30	507.10	509.20	141,731
09 Jun 23	504.70001 +2.20	507.90	498.80	502.50	130,771
08 Jun 23	502.50000 -2.30	504.30	496.00	498.00	121,240
07 Jun 23	504.79999 +2.90	507.80	499.15	499.90	129,032
06 Jun 23	501.89999 +0.00	503.40	500.00	500.00	134,111
05 Jun 23	501.89999 -4.80	506.60	500.30	506.60	142,334
02 Jun 23	506.70001 +10.50	509.50	500.40	501.40	216,996
01 Jun 23	496.20001 -2.15	503.60	488.45	503.60	182,158
31 May 23	498.35001 -14.95	505.20	495.85	502.00	395,546
30 May 23	513.29999 -1.40	520.40	511.80	519.10	122,832
29 May 23	514.70001 -3.00	520.90	513.90	520.70	79,525
26 May 23	517.70001 +7.30	520.50	508.30	512.50	126,962
25 May 23	510.39999 -3.10	515.70	504.10	515.00	179,248
24 May 23	513.50000 -12.40	520.80	510.70	518.10	253,193
23 May 23	525.90002 -16.10	542.00	525.40	540.00	189,014
22 May 23	542.00000 +6.90	543.40	532.80	534.90	164,357
19 May 23	535.09998 -9.70	546.30	535.10	546.10	244,668
18 May 23	544.79999 +2.80	547.20	537.10	540.70	107,214
17 May 23	542.00000 -4.50	546.50	539.40	543.70	100,154
16 May 23	546.50000 -4.90	550.20	544.00	549.80	100,774
15 May 23	551.40002 +6.00	555.40	543.80	547.70	110,479
12 May 23	545.40002 +0.50	558.80	541.60	550.30	283,000
11 May 23	544.90002 +3.40	550.80	539.70	542.60	116,519
10 May 23	541.50000 -7.70	553.30	539.00	552.00	180,080
09 May 23	549.20001 -15.30	565.80	549.00	565.80	192,572
08 May 23	564.50000 +3.10	565.40	560.90	561.40	79,792
05 May 23	561.40002 +2.90	563.90	557.90	563.90	129,689
04 May 23	558.50000 -8.10	566.30	555.60	564.20	149,724
03 May 23	566.59998 +3.80	575.10	563.10	565.70	171,775
02 May 23	562.79999 -16.90	577.90	560.50	572.30	180,979
28 Apr 23	579.70001 -0.10	585.00	572.50	579.30	202,182
27 Apr 23	579.79999 +8.00	585.90	569.20	571.90	201,666
26 Apr 23	571.79999 -13.40	584.00	563.80	580.00	317,155
25 Apr 23	585.20001 +0.40	588.90	579.30	580.90	135,869
24 Apr 23	584.79999 +6.80	587.90	577.90	578.70	183,325
21 Apr 23	578.00000 +1.90	578.00	566.90	572.20	162,697
20 Apr 23	576.09998 +4.10	577.20	565.20	569.00	143,590
19 Apr 23	572.00000 +0.30	573.80	566.70	572.00	149,630
18 Apr 23	571.70001 +3.80	580.40	568.10	569.20	185,036
17 Apr 23	567.90002 -8.10	579.90	565.10	579.60	147,651
14 Apr 23	576.00000 +7.40	581.30	570.60	570.70	174,262
13 Apr 23	568.59998 +14.50	571.70	559.00	565.00	237,138
12 Apr 23	554.09998 -2.80	564.40	552.50	556.90	134,435
11 Apr 23	556.90002 +1.50	566.60	554.50	559.10	229,543
06 Apr 23	555.40002 -10.10	561.80	549.80	560.70	251,399
05 Apr 23	565.50000 -18.70	581.90	559.00	581.70	251,242
04 Apr 23	584.20001 -9.50	598.50	580.70	593.80	182,076
03 Apr 23	593.70001 -6.30	602.60	592.40	599.60	154,326
31 Mar 23	600.00000 +5.40	603.60	596.20	598.40	221,101
30 Mar 23	594.59998 +10.40	599.20	589.80	590.60	206,449
29 Mar 23	584.20001 +8.80	590.30	578.70	581.00	177,570
28 Mar 23	575.40002 +2.10	583.90	571.20	582.00	145,842
27 Mar 23	573.29999 -7.20	587.20	571.70	585.50	139,721
24 Mar 23	580.50000 +2.40	580.50	568.80	575.90	271,234
23 Mar 23	578.09998 +6.10	581.90	568.70	569.40	167,927
22 Mar 23	572.00000 +4.00	574.80	567.00	567.30	132,355
21 Mar 23	568.00000 +12.00	573.20	560.60	562.20	192,974
20 Mar 23	556.00000 +8.90	560.40	536.60	545.20	229,123
17 Mar 23	547.09998 -5.80	560.10	544.50	557.20	434,586
16 Mar 23	552.90002 +13.60	559.20	537.80	549.80	277,487
15 Mar 23	539.29999 -25.90	564.50	535.50	563.50	347,845
14 Mar 23	565.20001 +15.00	571.40	550.80	551.40	265,445
13 Mar 23	550.20001 -23.40	574.00	545.30	572.50	305,508
10 Mar 23	573.59998 -5.40	580.20	562.40	571.00	205,448
09 Mar 23	579.00000 -0.90	580.30	573.00	578.60	115,279
08 Mar 23	579.90002 +4.00	582.80	570.10	572.30	182,276
07 Mar 23	575.90002 -3.00	580.60	571.00	573.20	170,531
06 Mar 23	578.90002 +1.50	586.40	575.90	585.20	140,231
03 Mar 23	577.40002 +5.70	580.80	569.60	571.70	219,454
02 Mar 23	571.70001 +10.00	572.20	552.60	556.70	197,557
01 Mar 23	561.70001 +6.70	571.20	560.80	567.00	235,209
28 Feb 23	555.00000 -6.40	558.60	554.00	558.00	196,243
27 Feb 23	561.40002 +7.60	565.10	556.30	556.30	182,816
24 Feb 23	553.79999 -24.80	581.60	552.40	580.20	332,762
23 Feb 23	578.59998 +1.70	583.90	576.20	579.40	159,155
22 Feb 23	576.90002 -8.40	583.50	572.20	582.10	182,400
21 Feb 23	585.29999 -5.80	592.40	576.20	588.70	223,424
20 Feb 23	591.09998 +1.10	592.20	582.50	589.10	129,526
17 Feb 23	590.00000 -6.70	595.70	578.60	590.20	252,056
16 Feb 23	596.70001 +18.30	601.10	584.50	587.00	444,228
15 Feb 23	578.40002 +17.00	596.30	534.50	538.20	610,404
14 Feb 23	561.40002 -5.20	570.70	558.60	570.50	218,252
13 Feb 23	566.59998 +7.10	569.40	556.10	559.50	176,362
10 Feb 23	559.50000 -19.70	577.10	556.00	575.00	317,464
09 Feb 23	579.20001 +11.30	583.90	573.80	575.00	214,076
08 Feb 23	567.90002 -5.50	582.30	566.30	579.70	199,318
07 Feb 23	573.40002 -2.60	581.60	570.30	579.50	134,400
06 Feb 23	576.00000 -22.60	594.10	572.90	592.50	238,965
03 Feb 23	598.59998 +6.30	598.60	584.60	590.00	283,741
02 Feb 23	592.29999 +28.90	596.20	571.10	572.30	419,585
01 Feb 23	563.40002 -7.10	573.20	562.20	572.60	153,762
31 Jan 23	570.50000 +4.50	571.80	556.70	566.00	205,899
30 Jan 23	566.00000 +8.30	567.50	550.50	555.80	216,686
27 Jan 23	557.70001 +9.80	561.50	539.50	544.90	236,164
26 Jan 23	547.90002 +13.70	548.20	540.80	540.80	198,378
25 Jan 23	534.20001 -4.60	542.70	530.90	539.20	179,786
24 Jan 23	538.79999 +1.50	546.20	536.10	540.30	177,894
23 Jan 23	537.29999 +5.70	539.20	532.40	534.80	159,581
20 Jan 23	531.59998 +1.60	536.50	527.70	535.40	193,446
19 Jan 23	530.00000 -13.70	542.30	528.50	541.00	266,519
18 Jan 23	543.70001 -11.40	553.60	543.30	552.30	252,830
17 Jan 23	555.09998 -5.50	560.60	551.80	557.80	205,795
16 Jan 23	560.59998 -3.00	562.90	557.20	560.70	132,828
13 Jan 23	563.59998 +9.60	564.70	551.10	557.10	202,701
12 Jan 23	554.00000 +10.60	558.90	544.20	545.10	274,993
11 Jan 23	543.40002 +19.10	546.30	525.50	528.00	312,461
10 Jan 23	524.29999 -2.20	526.20	516.60	525.30	189,877
09 Jan 23	526.50000 -1.10	529.90	525.80	527.20	205,627
06 Jan 23	527.59998 +9.60	527.70	515.20	519.00	190,366
05 Jan 23	518.00000 +7.00	519.90	505.20	505.70	192,973
04 Jan 23	511.00000 +21.90	511.00	491.50	491.50	271,538
03 Jan 23	489.10001 +5.50	494.65	483.05	484.00	225,411
02 Jan 23	483.60001 +8.10	483.90	478.05	480.00	122,062
30 Dec 22	475.50000 -7.10	481.10	475.50	479.60	143,340
29 Dec 22	482.60001 +6.30	483.25	472.90	474.00	132,562
28 Dec 22	476.29999 -2.20	484.05	475.30	480.15	107,925
27 Dec 22	478.50000 +6.55	482.95	475.80	476.45	121,277
23 Dec 22	471.95001 -3.15	475.95	468.30	475.60	99,896
22 Dec 22	475.10001 -6.25	484.85	472.15	481.05	184,295
21 Dec 22	481.35001 +14.00	482.70	471.55	471.85	233,646
20 Dec 22	467.35001 -18.50	477.10	464.40	474.25	287,111
19 Dec 22	485.85001 -5.20	492.65	484.35	489.75	171,059
16 Dec 22	491.04999 -4.45	493.40	481.15	492.00	418,116
15 Dec 22	495.50000 -29.20	512.70	491.30	511.10	462,629
14 Dec 22	524.70001 +0.70	525.00	517.40	523.00	195,862
13 Dec 22	524.00000 +6.10	533.00	519.20	522.10	246,781
12 Dec 22	517.90002 -5.60	522.60	516.10	519.90	218,403
09 Dec 22	523.50000 +0.90	528.20	519.20	527.00	187,361
08 Dec 22	522.59998 +0.00	526.10	518.10	523.40	228,464
07 Dec 22	522.59998 -22.60	538.00	521.60	535.60	316,000
06 Dec 22	545.20001 -1.00	549.30	541.80	544.90	154,794
05 Dec 22	546.20001 -13.50	561.70	543.30	559.50	203,672
02 Dec 22	559.70001 -7.40	566.30	553.40	563.00	209,701
01 Dec 22	567.09998 -0.30	574.90	563.00	573.00	171,799
30 Nov 22	567.40002 +14.80	571.80	551.30	555.70	387,048
29 Nov 22	552.59998 +7.40	559.80	545.80	555.00	216,690
28 Nov 22	545.20001 -0.10	547.70	537.90	538.20	160,886
25 Nov 22	545.29999 -2.40	548.30	542.00	546.50	152,949
24 Nov 22	547.70001 +1.60	550.40	538.10	541.00	132,748
23 Nov 22	546.09998 +3.20	555.00	537.10	554.00	196,711
22 Nov 22	542.90002 -6.70	551.90	541.80	549.50	167,434
21 Nov 22	549.59998 -1.50	552.20	546.50	546.50	148,038
18 Nov 22	551.09998 +10.70	552.90	541.20	544.20	273,183
17 Nov 22	540.40002 +2.40	543.60	537.60	540.20	146,116
16 Nov 22	538.00000 -9.20	546.40	534.50	545.60	252,240
15 Nov 22	547.20001 +5.40	549.80	542.70	544.70	173,255
14 Nov 22	541.79999 -1.80	546.30	533.40	543.60	225,384
11 Nov 22	543.59998 +11.60	559.50	537.40	558.00	289,923
10 Nov 22	532.00000 +19.80	535.50	506.40	507.30	268,972
09 Nov 22	512.20001 -3.40	515.60	510.10	512.60	125,652
08 Nov 22	515.59998 +10.60	517.70	500.60	503.60	168,882
07 Nov 22	505.00000 +1.60	511.00	498.50	502.50	160,109
04 Nov 22	503.39999 +33.25	508.90	481.50	482.00	402,719
03 Nov 22	470.14999 -2.90	473.05	464.60	468.30	178,681
02 Nov 22	473.04999 -3.40	484.85	468.10	479.45	229,116
01 Nov 22	476.45001 +12.75	484.80	472.75	473.00	159,782
31 Oct 22	463.70001 -0.05	466.40	460.95	465.80	156,133
28 Oct 22	463.75000 -7.35	466.65	458.50	465.05	237,840
27 Oct 22	471.10001 -6.10	476.60	468.35	473.60	274,841
26 Oct 22	477.20001 +4.80	479.90	470.25	472.75	167,622
25 Oct 22	472.39999 +16.00	472.40	455.75	457.95	224,854
24 Oct 22	456.39999 +2.30	462.80	450.50	455.50	227,877
21 Oct 22	454.10001 -15.50	460.45	445.75	457.05	297,815
20 Oct 22	469.60001 +10.60	470.95	457.55	461.00	317,130
19 Oct 22	459.00000 -6.50	468.00	458.40	465.50	143,063
18 Oct 22	465.50000 +2.60	474.05	463.35	469.65	164,398
17 Oct 22	462.89999 +14.90	465.95	440.80	447.00	177,124
14 Oct 22	448.00000 +4.80	460.50	445.80	452.00	221,837
13 Oct 22	443.20001 -2.25	447.70	427.55	444.95	197,814
12 Oct 22	445.45001 +0.20	451.45	440.60	446.00	182,607
11 Oct 22	445.25000 +1.70	445.35	438.15	440.65	136,357
10 Oct 22	443.54999 -5.95	448.40	437.90	441.75	157,597
07 Oct 22	449.50000 -6.50	455.55	446.00	452.00	207,891
06 Oct 22	456.00000 -8.60	469.30	453.75	467.50	186,994
05 Oct 22	464.60001 -15.90	480.40	461.65	477.35	251,948
04 Oct 22	480.50000 +25.70	483.45	459.65	461.00	294,144
03 Oct 22	454.79999 -3.75	458.05	446.70	454.00	193,542
30 Sep 22	458.54999 +3.50	458.55	446.35	457.00	237,869
29 Sep 22	455.04999 -7.65	461.50	450.20	461.50	209,337
28 Sep 22	462.70001 +4.30	462.70	447.20	451.80	229,638
27 Sep 22	458.39999 -14.65	473.35	457.20	468.15	301,575
26 Sep 22	473.04999 -4.15	483.90	472.85	474.25	181,905
23 Sep 22	477.20001 -18.30	495.60	476.70	495.60	195,241
22 Sep 22	495.50000 -6.00	503.30	490.00	490.30	178,722
21 Sep 22	501.50000 +6.10	503.30	488.65	490.45	166,969
20 Sep 22	495.39999 +2.25	504.50	494.55	497.20	168,181
19 Sep 22	493.14999 -1.00	498.30	487.25	492.35	151,997
16 Sep 22	494.14999 -10.05	500.20	492.25	499.50	372,673
15 Sep 22	504.20001 -14.90	521.50	502.30	517.80	179,204
14 Sep 22	519.09998 -4.00	525.50	514.00	518.00	150,314
13 Sep 22	523.09998 -7.00	540.40	522.80	535.00	155,988
12 Sep 22	530.09998 +7.90	534.20	521.10	526.40	168,292
09 Sep 22	522.20001 +6.80	528.10	514.70	514.70	143,318
08 Sep 22	515.40002 +3.70	520.90	506.60	513.00	192,600
07 Sep 22	511.70001 +12.20	514.70	493.00	496.45	241,319
06 Sep 22	499.50000 +5.25	502.50	492.80	493.00	282,426
05 Sep 22	494.25000 -1.85	494.25	483.90	486.55	147,592
02 Sep 22	496.10001 +3.90	499.20	487.85	498.40	184,224
01 Sep 22	492.20001 -10.80	495.60	485.50	494.50	226,790
31 Aug 22	503.00000 -12.50	520.50	503.00	519.00	205,228
30 Aug 22	515.50000 -1.60	527.80	511.50	519.60	118,928
29 Aug 22	517.09998 -11.80	523.40	512.10	520.50	160,075
26 Aug 22	528.90002 -14.60	548.20	524.10	548.10	181,184
25 Aug 22	543.50000 -0.10	549.40	540.20	549.40	109,158
24 Aug 22	543.59998 +4.90	545.20	530.40	535.00	130,150
23 Aug 22	538.70001 -1.80	546.60	533.50	535.50	144,430
22 Aug 22	540.50000 -17.60	555.30	537.80	555.00	161,011
19 Aug 22	558.09998 -4.60	567.70	557.00	558.00	136,955
18 Aug 22	562.70001 -0.80	571.30	560.70	563.90	103,080
17 Aug 22	563.50000 -0.60	571.20	561.60	565.90	160,113
16 Aug 22	564.09998 +2.80	564.10	558.30	561.80	124,792
15 Aug 22	561.29999 +0.30	564.50	559.20	561.00	83,280
12 Aug 22	561.00000 +1.30	565.90	555.90	558.00	144,704
11 Aug 22	559.70001 +5.70	561.30	552.70	557.40	121,819
10 Aug 22	554.00000 +8.10	555.40	537.10	541.70	137,121
09 Aug 22	545.90002 -4.90	554.20	545.60	551.40	114,802
08 Aug 22	550.79999 +7.20	555.20	545.90	547.70	90,329
05 Aug 22	543.59998 -12.80	558.50	540.30	557.00	152,773
04 Aug 22	556.40002 +3.00	560.00	550.60	556.80	130,706
03 Aug 22	553.40002 +9.90	554.70	539.10	539.30	121,246
02 Aug 22	543.50000 -9.40	548.40	540.90	548.00	140,891
01 Aug 22	552.90002 -4.00	557.60	548.40	557.00	144,111
29 Jul 22	556.90002 +0.80	564.60	550.60	560.00	248,726
28 Jul 22	556.09998 +28.10	557.00	526.40	530.00	275,962
27 Jul 22	528.00000 +3.10	530.90	511.40	521.10	168,721
26 Jul 22	524.90002 -8.10	532.80	518.50	531.30	173,157
25 Jul 22	533.00000 +1.70	537.40	526.40	530.20	100,760
22 Jul 22	531.29999 +1.10	535.90	524.30	525.50	130,863
21 Jul 22	530.20001 +3.40	533.40	523.00	526.00	149,810
20 Jul 22	526.79999 -1.50	531.60	520.10	531.00	151,594
19 Jul 22	528.29999 +17.50	530.10	506.00	506.60	241,485
18 Jul 22	510.79999 +13.90	516.30	499.70	501.60	197,476
15 Jul 22	496.89999 +0.15	497.45	477.90	494.20	323,352
14 Jul 22	496.75000 -3.25	503.40	491.70	498.65	171,702
13 Jul 22	500.00000 -4.90	508.40	491.70	500.60	159,651
12 Jul 22	504.89999 +8.75	504.90	488.15	491.65	145,265
11 Jul 22	496.14999 -4.85	496.70	484.45	485.80	154,247
08 Jul 22	501.00000 -4.20	510.40	493.00	507.50	167,411
07 Jul 22	505.20001 +15.75	510.00	493.95	495.50	279,207
06 Jul 22	489.45001 +9.80	492.90	484.95	488.30	214,729
05 Jul 22	479.64999 -10.75	495.90	474.50	494.55	206,503
04 Jul 22	490.39999 +3.15	497.85	488.55	490.65	142,666
01 Jul 22	487.25000 -2.85	499.45	483.10	486.60	128,375
30 Jun 22	490.10001 -10.50	494.35	480.40	492.20	224,700
29 Jun 22	500.60001 -3.00	503.10	492.00	493.60	177,178
28 Jun 22	503.60001 +6.95	511.40	500.10	504.00	198,313
27 Jun 22	496.64999 -5.85	512.40	492.90	510.00	197,356
24 Jun 22	502.50000 +12.50	506.10	486.85	493.00	244,003
23 Jun 22	490.00000 +2.10	492.75	476.85	483.60	196,224
22 Jun 22	487.89999 -6.40	488.05	478.90	486.00	252,262
21 Jun 22	494.29999 +9.90	500.40	487.35	487.65	139,045
20 Jun 22	484.39999 +2.55	489.80	482.50	487.35	160,041
17 Jun 22	481.85001 -7.30	494.30	480.10	492.15	505,796
16 Jun 22	489.14999 -14.85	503.30	489.10	501.10	221,298
15 Jun 22	504.00000 +12.70	510.00	498.45	502.70	301,613
14 Jun 22	491.29999 -4.30	499.80	487.80	496.35	285,600
13 Jun 22	495.60001 -14.80	503.80	487.80	503.00	360,543
10 Jun 22	510.39999 -4.60	516.40	508.50	511.20	307,758
09 Jun 22	515.00000 -8.00	525.90	513.20	517.50	278,880
08 Jun 22	523.00000 -2.00	529.90	518.30	529.60	180,626
07 Jun 22	525.00000 -1.10	527.10	517.90	523.00	197,947
06 Jun 22	526.09998 +5.10	531.60	524.60	527.90	215,579
03 Jun 22	521.00000 +0.50	525.70	519.40	524.90	206,882
02 Jun 22	520.50000 +10.70	524.20	511.00	511.00	218,227
01 Jun 22	509.79999 +0.10	519.50	505.00	508.90	281,885
31 May 22	509.70001 +4.40	510.80	500.60	503.00	611,931
30 May 22	505.29999 +16.30	511.30	495.10	495.50	329,639
27 May 22	489.00000 +21.30	489.00	470.30	471.40	406,864
26 May 22	467.70001 +15.60	469.15	452.35	453.40	191,705
25 May 22	452.10001 +5.20	453.40	440.70	451.35	181,837
24 May 22	446.89999 -8.10	452.40	441.75	450.30	255,104
23 May 22	455.00000 +4.65	458.65	444.60	457.95	216,925
20 May 22	450.35001 -3.75	461.70	446.40	455.00	243,082
19 May 22	454.10001 -9.20	459.75	445.30	459.50	270,459
18 May 22	463.29999 -7.05	471.70	462.55	470.70	239,163
17 May 22	470.35001 +9.60	475.55	461.90	467.35	180,009
16 May 22	460.75000 +0.65	461.55	452.30	458.35	178,797
13 May 22	460.10001 +11.10	460.10	447.45	454.85	194,287
12 May 22	449.00000 -10.60	452.20	432.75	447.00	318,215
11 May 22	459.60001 +16.70	463.65	449.45	451.75	275,971
10 May 22	442.89999 +0.45	455.00	441.20	451.35	235,981
09 May 22	442.45001 -15.45	461.80	442.45	454.45	253,353
06 May 22	457.89999 -13.00	469.00	451.70	469.00	319,851
05 May 22	470.89999 -9.95	498.10	469.65	494.15	236,225
04 May 22	480.85001 -9.45	492.80	480.85	491.85	186,629
03 May 22	490.29999 -13.90	504.70	487.10	500.00	194,681
02 May 22	504.20001 -8.90	506.60	492.65	504.60	177,205
29 Apr 22	513.09998 +7.20	527.00	510.80	511.00	223,531
28 Apr 22	505.89999 -1.30	517.20	497.00	512.00	232,611
27 Apr 22	507.20001 -0.20	510.10	499.10	501.40	232,409
26 Apr 22	507.39999 +1.20	518.90	500.80	512.40	244,984
25 Apr 22	506.20001 -23.00	521.00	502.40	518.00	345,032
22 Apr 22	529.20001 -23.90	534.50	514.40	516.00	481,670
21 Apr 22	553.09998 +11.20	560.00	536.40	541.00	293,838
20 Apr 22	541.90002 +12.00	545.60	528.70	530.70	248,748
19 Apr 22	529.90002 -3.90	534.20	520.20	529.80	178,288
14 Apr 22	533.79999 +7.50	539.20	527.00	530.00	234,522
13 Apr 22	526.29999 -5.50	538.10	511.10	531.00	324,967
12 Apr 22	531.79999 -3.50	538.10	520.90	524.50	252,922
11 Apr 22	535.29999 -16.00	549.30	532.00	547.50	223,482
08 Apr 22	551.29999 +2.90	559.30	545.80	555.00	126,407
07 Apr 22	548.40002 -8.70	562.00	545.90	557.90	216,330
06 Apr 22	557.09998 -27.50	584.50	553.40	583.60	267,029
05 Apr 22	584.59998 -1.10	585.80	577.00	581.50	164,541
04 Apr 22	585.70001 +10.40	585.80	567.00	577.40	136,724
01 Apr 22	575.29999 -0.40	578.10	570.00	577.70	154,679
31 Mar 22	575.70001 -10.70	595.80	573.10	586.00	186,589
30 Mar 22	586.40002 -13.50	598.90	579.80	598.70	240,763
29 Mar 22	599.90002 +15.60	608.30	590.80	592.00	278,527
28 Mar 22	584.29999 +2.00	592.60	579.00	582.80	173,845
25 Mar 22	582.29999 +5.10	593.70	575.60	578.40	150,082
24 Mar 22	577.20001 -3.60	590.80	573.50	584.10	183,658
23 Mar 22	580.79999 -15.90	597.90	574.40	596.50	243,202
22 Mar 22	596.70001 +1.00	601.80	589.60	591.20	178,404
21 Mar 22	595.70001 -8.80	607.90	592.30	599.00	138,338
18 Mar 22	604.50000 +11.00	604.50	587.40	595.00	337,844
17 Mar 22	593.50000 +5.50	597.70	586.80	591.00	195,965
16 Mar 22	588.00000 +30.80	601.00	574.20	577.70	271,394
15 Mar 22	557.20001 -7.40	560.90	537.90	553.30	298,826
14 Mar 22	564.59998 +7.50	573.00	545.10	561.70	281,097
11 Mar 22	557.09998 +5.30	586.00	543.30	552.00	237,947
10 Mar 22	551.79999 -29.00	577.80	547.20	577.80	262,637
09 Mar 22	580.79999 +45.60	582.00	542.00	557.40	365,788
08 Mar 22	535.20001 -6.80	557.10	526.80	530.50	317,818
07 Mar 22	542.00000 -16.60	557.30	523.80	527.20	388,608
04 Mar 22	558.59998 -45.70	596.00	557.70	595.00	440,521
03 Mar 22	604.29999 -15.20	620.60	601.30	616.00	244,469
02 Mar 22	619.50000 +7.80	627.20	600.90	605.80	332,796
01 Mar 22	611.70001 -25.40	637.60	611.70	635.10	246,320
28 Feb 22	637.09998 -1.50	639.70	611.10	627.90	305,166
25 Feb 22	638.59998 +18.40	640.90	615.00	622.50	271,268
24 Feb 22	620.20001 -26.30	624.40	602.00	613.80	399,047
23 Feb 22	646.50000 +3.40	661.30	639.30	643.50	182,214
22 Feb 22	643.09998 -8.70	652.30	626.50	636.10	208,272
21 Feb 22	651.79999 -14.80	675.00	643.20	674.00	169,944
18 Feb 22	666.59998 +2.70	676.70	662.50	666.30	233,600
17 Feb 22	663.90002 +31.30	682.40	661.80	668.00	407,464
16 Feb 22	632.59998 +1.10	640.30	624.00	634.90	157,701
15 Feb 22	631.50000 +15.30	633.10	613.00	613.90	231,003
14 Feb 22	616.20001 -3.60	616.20	594.70	600.30	250,681
11 Feb 22	619.79999 -9.00	629.60	617.40	621.00	218,931
10 Feb 22	628.79999 -16.20	650.00	627.50	649.50	227,926
09 Feb 22	645.00000 +1.50	655.50	644.20	647.00	235,170
08 Feb 22	643.50000 -5.90	656.80	635.90	649.30	152,715
07 Feb 22	649.40002 -2.80	655.60	642.00	655.00	110,257
04 Feb 22	652.20001 -7.20	665.00	647.90	663.50	173,289
03 Feb 22	659.40002 -19.60	679.50	654.70	670.70	246,415
02 Feb 22	679.00000 +7.30	693.20	679.00	686.00	185,164
01 Feb 22	671.70001 +15.40	676.80	661.50	662.70	172,289
31 Jan 22	656.29999 +8.50	663.30	648.70	656.50	179,703
28 Jan 22	647.79999 -5.20	675.40	632.10	667.10	247,060
27 Jan 22	653.00000 -3.50	656.10	640.20	641.90	170,125
26 Jan 22	656.50000 +11.70	662.60	650.00	650.70	161,573
25 Jan 22	644.79999 -4.10	665.50	641.40	665.20	193,367
24 Jan 22	648.90002 -19.90	673.10	638.80	665.00	254,701
21 Jan 22	668.79999 -13.10	674.40	660.30	670.10	220,178
20 Jan 22	681.90002 +1.10	687.50	670.00	684.90	148,505
19 Jan 22	680.79999 +13.10	695.60	668.60	670.00	195,831
18 Jan 22	667.70001 -13.60	679.20	659.00	678.30	200,783
17 Jan 22	681.29999 +15.80	684.70	667.80	670.30	162,244
14 Jan 22	665.50000 -20.40	677.60	657.70	676.30	228,410
13 Jan 22	685.90002 -29.20	709.50	680.90	708.90	209,470
12 Jan 22	715.09998 +4.80	719.00	706.00	718.00	179,491
11 Jan 22	710.29999 +16.20	724.60	704.20	704.20	178,193
10 Jan 22	694.09998 -23.30	738.30	690.40	734.80	219,738
07 Jan 22	717.40002 -0.70	727.70	712.20	716.20	204,508
06 Jan 22	718.09998 -22.70	729.70	716.30	723.30	251,849
05 Jan 22	740.79999 +21.30	740.80	713.00	715.60	218,880
04 Jan 22	719.50000 +11.50	723.10	709.20	713.00	180,553
03 Jan 22	708.00000 +1.10	712.30	706.30	709.00	88,199
31 Dec 21	706.90002 -0.90	710.10	704.10	706.90	32,448
30 Dec 21	707.79999 +4.30	709.70	701.50	701.50	72,985
29 Dec 21	703.50000 +2.90	711.00	700.60	700.90	72,842
28 Dec 21	700.59998 +1.60	704.00	696.30	697.90	85,524
27 Dec 21	699.00000 +12.00	701.30	682.00	686.00	88,476
24 Dec 21	687.00000 -1.70	693.50	687.00	690.10	13,937
23 Dec 21	688.70001 +0.80	691.20	683.00	689.50	95,555
22 Dec 21	687.90002 +4.50	687.90	677.30	686.00	96,128
21 Dec 21	683.40002 +1.50	694.80	678.80	693.10	103,133
20 Dec 21	681.90002 -7.90	686.80	667.00	670.10	153,768
17 Dec 21	689.79999 -6.10	698.30	679.30	691.50	393,590
16 Dec 21	695.90002 +1.50	712.50	690.80	711.50	212,618
15 Dec 21	694.40002 +4.40	698.50	692.00	695.00	146,506
14 Dec 21	690.00000 -4.10	701.90	686.90	697.10	144,556
13 Dec 21	694.09998 -6.40	704.90	691.40	702.30	131,050
10 Dec 21	700.50000 -8.20	710.20	698.40	701.00	133,376
09 Dec 21	708.70001 -8.80	721.10	705.00	721.10	148,732
08 Dec 21	717.50000 -17.70	740.00	717.50	733.00	194,895
07 Dec 21	735.20001 +39.90	735.20	702.80	703.20	277,126
06 Dec 21	695.29999 +11.30	699.10	675.50	687.70	169,494
03 Dec 21	684.00000 -9.50	704.30	679.10	699.70	182,781
02 Dec 21	693.50000 -11.60	700.00	686.90	692.40	210,421
01 Dec 21	705.09998 +23.70	708.80	679.10	689.70	204,680
30 Nov 21	681.40002 -2.40	686.50	668.20	672.90	349,176
29 Nov 21	683.79999 +18.30	689.30	669.00	669.00	246,573
26 Nov 21	665.50000 -53.10	694.50	662.80	683.40	411,618
25 Nov 21	718.59998 +8.20	723.00	708.20	710.40	118,725
24 Nov 21	710.40002 +6.10	712.50	700.40	704.00	141,698
23 Nov 21	704.29999 -3.40	710.50	690.00	701.00	193,112
22 Nov 21	707.70001 -9.20	721.60	704.30	718.20	154,125
19 Nov 21	716.90002 -1.80	728.70	706.80	718.90	248,072
18 Nov 21	718.70001 -2.40	730.10	718.20	722.10	260,705
17 Nov 21	721.09998 +9.90	727.30	710.00	716.30	289,676
16 Nov 21	711.20001 +29.70	721.10	693.50	698.00	427,087
15 Nov 21	681.50000 +3.70	689.60	676.30	677.50	153,037
12 Nov 21	677.79999 +19.20	680.00	664.80	665.60	179,721
11 Nov 21	658.59998 -6.20	664.50	653.40	659.90	159,155
10 Nov 21	664.79999 -17.10	684.50	662.30	681.90	242,303
09 Nov 21	681.90002 +17.70	689.80	657.20	662.30	277,128
08 Nov 21	664.20001 +4.30	669.10	655.80	659.60	144,566
05 Nov 21	659.90002 +10.90	670.80	648.50	648.60	299,170
04 Nov 21	649.00000 +2.00	653.10	642.80	650.00	180,515
03 Nov 21	647.00000 +4.40	648.60	640.20	644.00	126,967
02 Nov 21	642.59998 -9.20	652.60	642.10	652.60	158,476
01 Nov 21	651.79999 +3.60	654.20	647.00	653.90	116,752
29 Oct 21	648.20001 -2.70	648.60	640.50	645.50	182,586
28 Oct 21	650.90002 +2.90	653.50	645.40	646.60	185,903
27 Oct 21	648.00000 -0.80	649.50	639.10	646.10	151,371
26 Oct 21	648.79999 +8.80	653.20	643.40	644.70	153,629
25 Oct 21	640.00000 -6.10	649.30	637.90	648.70	157,573
22 Oct 21	646.09998 +2.50	653.00	640.00	642.40	191,280
21 Oct 21	643.59998 -3.00	657.20	636.90	657.00	254,160
20 Oct 21	646.59998 -3.80	652.90	612.70	625.00	448,323
19 Oct 21	650.40002 -2.40	659.00	648.10	657.00	172,679
18 Oct 21	652.79999 -16.00	663.10	642.70	663.10	207,370
15 Oct 21	668.79999 +6.70	678.20	666.10	668.00	220,926
14 Oct 21	662.09998 +17.80	666.40	646.40	648.90	232,034
13 Oct 21	644.29999 +9.50	647.70	625.00	635.10	188,226
12 Oct 21	634.79999 +0.40	635.00	622.50	626.00	142,396
11 Oct 21	634.40002 +7.40	636.50	622.00	628.00	133,704
08 Oct 21	627.00000 -9.60	640.60	627.00	635.70	151,361
07 Oct 21	636.59998 +20.00	639.40	623.30	623.40	251,234
06 Oct 21	616.59998 -4.20	619.30	606.60	615.50	220,697
05 Oct 21	620.79999 +1.40	622.80	615.80	620.10	184,278
04 Oct 21	619.40002 -7.90	626.40	605.10	606.50	216,570
01 Oct 21	627.29999 +11.30	627.30	603.10	609.00	305,026
30 Sep 21	616.00000 -0.60	627.90	614.00	624.00	281,460
29 Sep 21	616.59998 +3.90	627.90	616.60	621.00	248,460
28 Sep 21	612.70001 -9.60	623.70	606.90	620.00	306,526
27 Sep 21	622.29999 -11.50	642.00	621.20	639.00	202,011
24 Sep 21	633.79999 -19.50	652.40	630.20	650.80	247,050
23 Sep 21	653.29999 +10.50	658.60	647.30	649.30	217,521
22 Sep 21	642.79999 +15.90	646.50	635.10	635.50	181,646
21 Sep 21	626.90002 -1.80	637.30	623.10	624.00	218,935
20 Sep 21	628.70001 -8.50	629.40	616.40	622.30	258,428
17 Sep 21	637.20001 +14.70	642.30	631.90	631.90	419,150
16 Sep 21	622.50000 -8.90	636.90	622.00	633.90	336,873
15 Sep 21	631.40002 -26.90	660.20	628.20	658.00	390,607
14 Sep 21	658.29999 -18.70	670.60	646.20	670.40	308,180
13 Sep 21	677.00000 -19.40	700.40	674.40	697.60	201,385
10 Sep 21	696.40002 +0.40	707.50	694.50	699.40	121,328
09 Sep 21	696.00000 -3.60	700.00	686.30	695.00	139,494
08 Sep 21	699.59998 -1.00	705.70	694.30	697.20	128,419
07 Sep 21	700.59998 +6.30	709.20	694.60	695.00	140,590
06 Sep 21	694.29999 +11.00	698.80	683.60	684.00	99,916
03 Sep 21	683.29999 -12.30	697.70	677.30	696.30	170,207
02 Sep 21	695.59998 +7.40	698.00	685.20	685.80	173,436
01 Sep 21	688.20001 +14.20	696.90	678.70	680.00	199,510
31 Aug 21	674.00000 +2.40	679.70	667.80	675.00	214,623
30 Aug 21	671.59998 +3.00	674.70	667.50	669.40	112,653
27 Aug 21	668.59998 -3.80	673.30	665.90	672.40	146,927
26 Aug 21	672.40002 -2.60	674.10	660.40	670.00	143,764
25 Aug 21	675.00000 +5.70	679.80	667.60	676.10	144,660
24 Aug 21	669.29999 -2.50	683.30	661.50	677.00	189,277
23 Aug 21	671.79999 +19.30	675.70	667.80	672.00	279,307
20 Aug 21	652.50000 +2.50	660.30	646.00	651.00	301,539
19 Aug 21	650.00000 -68.00	700.20	650.00	699.60	728,696
18 Aug 21	718.00000 -26.40	747.90	716.50	745.30	225,631
17 Aug 21	744.40002 -7.60	749.80	734.90	746.60	188,284
16 Aug 21	752.00000 -36.90	781.20	749.50	781.20	205,005
13 Aug 21	788.90002 -3.20	798.00	788.20	795.00	92,751
12 Aug 21	792.09998 +3.90	792.10	785.70	790.00	101,973
11 Aug 21	788.20001 -1.70	795.00	786.10	792.00	78,838
10 Aug 21	789.90002 +5.70	793.00	784.90	788.10	77,036
09 Aug 21	784.20001 +1.70	787.50	781.80	784.20	53,153
06 Aug 21	782.50000 +3.80	786.80	775.90	780.50	83,514
05 Aug 21	778.70001 -1.00	783.30	774.10	779.10	84,429
04 Aug 21	779.70001 +2.70	786.20	776.00	779.10	100,191
03 Aug 21	777.00000 +2.50	784.50	772.50	775.00	121,659
02 Aug 21	774.50000 +18.30	779.00	763.30	763.30	136,970
30 Jul 21	756.20001 -3.90	762.20	753.00	755.60	146,016
29 Jul 21	760.09998 +2.30	762.20	753.90	762.00	96,577
28 Jul 21	757.79999 +26.60	760.30	717.20	719.40	153,898
27 Jul 21	731.20001 -16.10	744.70	731.20	743.00	132,880
26 Jul 21	747.29999 -0.30	749.80	739.10	743.70	87,982
23 Jul 21	747.59998 +19.80	749.70	724.70	730.30	114,334
22 Jul 21	727.79999 +0.90	732.00	724.10	729.70	78,064
21 Jul 21	726.90002 +7.70	730.40	720.70	721.00	106,435
20 Jul 21	719.20001 +7.40	724.20	712.70	716.00	102,415
19 Jul 21	711.79999 -20.00	723.80	701.50	722.20	175,334
16 Jul 21	731.79999 -8.00	748.80	724.30	744.00	151,202
15 Jul 21	739.79999 -10.80	754.70	737.10	749.50	116,514
14 Jul 21	750.59998 +7.00	751.60	740.20	744.00	121,950
13 Jul 21	743.59998 +8.40	743.90	732.80	735.20	128,116
12 Jul 21	735.20001 +4.00	737.90	725.10	730.90	93,279
09 Jul 21	731.20001 +18.30	731.20	717.70	717.70	133,573
08 Jul 21	712.90002 -24.90	732.60	704.10	732.60	213,655
07 Jul 21	737.79999 +9.90	740.60	729.50	729.50	102,765
06 Jul 21	727.90002 -9.90	735.10	724.20	733.60	123,026
05 Jul 21	737.79999 +3.40	740.50	730.10	732.00	78,145
02 Jul 21	734.40002 -4.80	741.30	729.80	739.50	108,345
01 Jul 21	739.20001 +2.20	748.90	731.90	741.20	144,970
30 Jun 21	737.00000 -17.40	759.20	735.60	756.60	191,879
29 Jun 21	754.40002 +6.70	757.40	748.10	748.10	108,613
28 Jun 21	747.70001 -11.50	759.50	746.30	757.00	127,976
25 Jun 21	759.20001 +8.30	764.40	755.60	755.60	118,318
24 Jun 21	750.90002 +11.50	753.30	743.70	743.80	113,959
23 Jun 21	739.40002 -22.50	757.20	735.10	754.50	210,550
22 Jun 21	761.90002 +2.70	765.00	757.60	759.30	107,637
21 Jun 21	759.20001 +9.20	760.70	746.60	748.50	103,800
18 Jun 21	750.00000 -8.70	769.50	750.00	759.10	250,994
17 Jun 21	758.70001 +8.90	758.70	746.20	748.70	122,256
16 Jun 21	749.79999 +0.60	752.60	746.10	749.00	112,535
15 Jun 21	749.20001 +5.20	750.60	742.60	746.10	106,573
14 Jun 21	744.00000 +1.10	749.40	740.20	747.30	123,734
11 Jun 21	742.90002 +3.70	743.70	739.20	740.00	107,092
10 Jun 21	739.20001 -5.40	749.20	735.50	748.40	120,406
09 Jun 21	744.59998 +2.60	750.40	743.40	743.40	104,128
08 Jun 21	742.00000 +9.00	746.00	731.50	733.80	136,276
07 Jun 21	733.00000 -2.70	741.50	728.10	737.70	204,110
04 Jun 21	735.70001 -5.50	743.90	734.50	742.00	105,893
03 Jun 21	741.20001 -5.60	749.20	737.60	746.00	110,210
02 Jun 21	746.79999 +4.80	748.90	738.30	748.00	126,483
01 Jun 21	742.00000 -6.30	751.30	742.00	750.00	120,682
31 May 21	748.29999 -0.50	752.90	747.50	749.20	106,282
28 May 21	748.79999 +12.20	749.50	736.70	737.00	133,542
27 May 21	736.59998 +0.80	741.00	732.50	739.90	201,575
26 May 21	735.79999 +11.30	736.50	726.50	728.00	133,876
25 May 21	724.50000 +2.80	729.30	722.70	724.00	116,577
24 May 21	721.70001 +1.90	724.10	717.60	722.30	67,548
21 May 21	719.79999 +6.50	721.40	713.30	713.40	152,348
20 May 21	713.29999 +8.50	714.30	705.00	705.00	132,320
19 May 21	704.79999 -5.10	709.90	695.40	706.40	152,604
18 May 21	709.90002 +3.00	714.00	708.20	710.10	95,071
17 May 21	706.90002 +0.00	714.60	704.20	710.00	99,241
14 May 21	706.90002 +10.90	708.60	701.80	706.90	157,785
13 May 21	696.00000 +2.50	699.00	683.90	687.00	150,151
12 May 21	693.50000 -0.10	699.50	690.20	694.60	180,912
11 May 21	693.59998 -10.80	696.40	687.60	694.80	204,071
10 May 21	704.40002 +9.30	704.40	694.10	697.00	146,530
07 May 21	695.09998 +4.80	695.20	688.80	693.50	170,915
06 May 21	690.29999 +4.30	693.40	684.80	687.40	203,903
05 May 21	686.00000 +12.40	689.70	678.60	680.00	178,164
04 May 21	673.59998 -1.70	681.70	668.60	675.00	240,441
03 May 21	675.29999 +8.80	676.60	665.50	669.10	127,505
30 Apr 21	666.50000 +9.90	676.40	662.30	663.90	219,650
29 Apr 21	656.59998 +5.60	665.00	651.20	653.80	198,743
28 Apr 21	651.00000 +2.50	654.10	647.10	649.60	123,632
27 Apr 21	648.50000 +2.10	652.60	643.40	647.50	127,941
26 Apr 21	646.40002 -2.40	651.20	643.70	648.60	111,697
23 Apr 21	648.79999 +3.40	653.60	644.40	647.30	143,208
22 Apr 21	645.40002 -6.80	660.80	645.40	654.60	199,829
21 Apr 21	652.20001 +26.10	657.80	626.60	639.50	279,316
20 Apr 21	626.09998 -14.10	642.40	622.00	641.60	223,158
19 Apr 21	640.20001 +5.20	642.30	634.10	636.30	141,966
16 Apr 21	635.00000 +5.00	637.20	627.40	630.10	231,684
15 Apr 21	630.00000 -2.90	633.00	625.50	632.80	133,953
14 Apr 21	632.90002 +6.10	644.00	629.40	633.70	244,272
13 Apr 21	626.79999 +10.40	628.50	613.30	615.00	207,034
12 Apr 21	616.40002 +4.50	619.30	604.10	612.20	147,593
09 Apr 21	611.90002 +6.90	611.90	603.10	605.90	123,066
08 Apr 21	605.00000 +12.00	606.20	596.80	597.50	141,178
07 Apr 21	593.00000 -3.00	599.20	589.50	595.20	107,473
06 Apr 21	596.00000 -3.40	608.90	596.00	608.00	162,736
01 Apr 21	599.40002 +10.80	602.90	591.00	598.40	157,288
31 Mar 21	588.59998 -1.80	593.90	584.30	591.00	160,690
30 Mar 21	590.40002 +16.30	593.50	577.80	581.40	200,277
29 Mar 21	574.09998 +9.20	577.00	567.00	567.20	139,222
26 Mar 21	564.90002 -0.90	568.70	560.00	565.00	165,734
25 Mar 21	565.79999 -5.40	566.70	558.30	565.20	173,523
24 Mar 21	571.20001 -4.60	573.20	568.40	571.00	155,573
23 Mar 21	575.79999 -0.80	580.40	570.20	573.50	135,270
22 Mar 21	576.59998 -17.00	591.10	576.30	591.00	213,890
19 Mar 21	593.59998 -12.80	604.00	585.60	603.00	453,982
18 Mar 21	606.40002 +2.10	608.80	598.40	604.90	218,326
17 Mar 21	604.29999 +1.60	609.30	598.10	603.20	174,388
16 Mar 21	602.70001 -0.50	610.00	599.40	607.00	170,596
15 Mar 21	603.20001 +6.80	603.90	593.90	599.40	212,545
12 Mar 21	596.40002 +9.20	600.10	584.80	590.00	239,161
11 Mar 21	587.20001 +9.80	592.30	579.30	585.40	250,002
10 Mar 21	577.40002 +14.80	578.00	559.80	561.20	250,649
09 Mar 21	562.59998 +9.10	566.10	550.10	555.00	188,467
08 Mar 21	553.50000 +14.50	556.20	538.00	541.10	181,363
05 Mar 21	539.00000 -7.60	545.10	537.10	540.10	151,599
04 Mar 21	546.59998 -7.40	552.90	541.60	550.00	169,494
03 Mar 21	554.00000 -3.90	563.50	548.40	560.00	188,028
02 Mar 21	557.90002 +10.70	560.40	541.90	545.00	256,283
01 Mar 21	547.20001 +22.30	548.30	532.40	534.00	304,177
26 Feb 21	524.90002 -2.40	530.90	520.20	522.00	272,449
25 Feb 21	527.29999 +1.00	533.20	527.00	527.00	185,942
24 Feb 21	526.29999 +3.40	530.80	520.60	522.40	232,315
23 Feb 21	522.90002 +0.60	525.80	518.40	523.30	229,019
22 Feb 21	522.29999 -5.70	531.40	520.90	529.00	223,255
19 Feb 21	528.00000 -4.80	533.80	525.70	533.20	287,938
18 Feb 21	532.79999 +7.90	535.90	524.40	530.00	335,810
17 Feb 21	524.90002 -40.40	533.70	513.30	525.80	827,810
16 Feb 21	565.29999 -0.70	573.20	562.60	566.20	233,663
15 Feb 21	566.00000 +18.10	569.80	549.40	550.60	232,703
12 Feb 21	547.90002 +0.00	552.00	541.40	547.00	164,820
11 Feb 21	547.90002 -3.10	555.30	546.40	552.30	140,082
10 Feb 21	551.00000 -4.50	558.20	550.20	558.20	158,135
09 Feb 21	555.50000 +8.50	558.90	547.60	548.00	182,091
08 Feb 21	547.00000 -2.00	555.00	546.00	553.10	157,050
05 Feb 21	549.00000 +6.90	560.50	543.40	543.60	258,096
04 Feb 21	542.09998 -1.10	545.50	538.10	541.90	185,921
03 Feb 21	543.20001 -6.00	556.50	541.70	555.00	263,868
02 Feb 21	549.20001 +6.20	555.80	545.60	548.50	303,942
01 Feb 21	543.00000 +1.40	548.80	537.40	543.30	177,023
29 Jan 21	541.59998 -14.30	552.40	541.60	547.70	240,688
28 Jan 21	555.90002 +14.30	560.30	537.20	538.00	210,815
27 Jan 21	541.59998 -4.10	555.30	531.80	552.20	248,850
26 Jan 21	545.70001 +12.70	551.90	532.20	534.90	191,361
25 Jan 21	533.00000 -11.00	545.00	530.70	544.00	245,237
22 Jan 21	544.00000 -6.20	547.90	541.60	547.90	187,984
21 Jan 21	550.20001 -6.50	563.40	547.10	560.30	179,869
20 Jan 21	556.70001 +8.80	562.30	550.20	551.00	155,785
19 Jan 21	547.90002 -17.60	567.40	541.00	566.00	246,687
18 Jan 21	565.50000 +3.70	565.90	559.70	561.00	81,171
15 Jan 21	561.79999 -7.80	565.70	556.10	565.10	207,837
14 Jan 21	569.59998 -1.20	572.90	565.50	571.90	140,293
13 Jan 21	570.79999 -4.70	580.10	569.70	575.50	120,015
12 Jan 21	575.50000 -7.60	585.30	570.80	580.00	155,599
11 Jan 21	583.09998 -3.20	589.10	579.60	582.70	113,552
08 Jan 21	586.29999 +8.90	592.60	581.60	582.70	138,830
07 Jan 21	577.40002 +2.20	579.60	570.50	579.60	127,837
06 Jan 21	575.20001 +3.70	576.50	567.70	574.90	164,883
05 Jan 21	571.50000 -9.20	582.80	568.60	576.90	169,811
04 Jan 21	580.70001 -13.70	598.50	580.00	598.50	181,694
31 Dec 20	594.40002 +6.40	595.20	585.00	587.90	64,795
30 Dec 20	588.00000 +10.50	591.60	578.80	579.00	179,344
29 Dec 20	577.50000 +6.10	579.40	573.30	575.50	135,269
28 Dec 20	571.40002 +18.70	571.60	558.10	558.80	156,244
24 Dec 20	552.70001 -1.40	559.60	552.20	558.10	30,846
23 Dec 20	554.09998 -2.80	560.00	551.20	558.30	114,885
22 Dec 20	556.90002 +11.20	560.80	546.40	548.70	172,559
21 Dec 20	545.70001 -12.30	555.50	540.80	549.40	172,301
18 Dec 20	558.00000 -14.10	571.80	556.50	570.30	469,576
17 Dec 20	572.09998 +15.80	575.20	559.70	561.00	263,148
16 Dec 20	556.29999 -13.40	580.00	539.00	572.90	427,399
15 Dec 20	569.70001 +5.60	573.20	563.90	565.00	245,735
14 Dec 20	564.09998 -9.40	575.60	563.50	574.60	290,526
11 Dec 20	573.50000 +0.20	576.90	570.50	572.50	235,961
10 Dec 20	573.29999 -1.00	578.80	571.50	576.10	226,501
09 Dec 20	574.29999 -10.60	587.20	571.90	585.00	239,532
08 Dec 20	584.90002 -4.50	590.10	580.50	582.60	151,178
07 Dec 20	589.40002 -12.50	600.70	586.50	598.00	178,571
04 Dec 20	601.90002 -3.10	607.60	597.70	605.00	133,333
03 Dec 20	605.00000 -0.10	608.30	603.00	606.70	123,175
02 Dec 20	605.09998 -2.80	607.90	601.80	607.90	115,415
01 Dec 20	607.90002 +2.90	609.70	603.50	609.20	114,970
30 Nov 20	605.00000 -1.20	609.30	601.70	603.10	241,631
27 Nov 20	606.20001 +3.50	609.80	602.00	602.40	154,358
26 Nov 20	602.70001 -1.30	607.20	601.60	606.80	107,408
25 Nov 20	604.00000 -0.40	610.20	599.20	606.00	169,414
24 Nov 20	604.40002 -5.60	616.30	602.80	614.80	173,663
23 Nov 20	610.00000 -3.70	619.50	610.00	617.40	128,638
20 Nov 20	613.70001 +1.70	619.50	610.00	610.80	198,730
19 Nov 20	612.00000 -11.50	623.70	611.50	620.60	188,625
18 Nov 20	623.50000 +3.40	625.80	616.90	620.00	119,388
17 Nov 20	620.09998 +1.00	622.80	611.70	619.40	121,255
16 Nov 20	619.09998 +10.10	628.20	610.50	615.90	222,343
13 Nov 20	609.00000 +0.30	611.60	600.20	606.00	119,541
12 Nov 20	608.70001 -14.70	626.90	606.40	616.70	239,971
11 Nov 20	623.40002 +12.40	623.40	611.90	613.20	225,802
10 Nov 20	611.00000 +9.30	616.00	592.20	595.90	327,410
09 Nov 20	601.70001 +34.20	615.20	572.20	576.40	469,354
06 Nov 20	567.50000 +2.40	570.50	561.00	562.40	151,733
05 Nov 20	565.09998 +11.90	570.20	555.10	558.00	263,334
04 Nov 20	553.20001 +9.90	554.00	533.10	534.60	206,647
03 Nov 20	543.29999 +16.30	543.30	528.40	533.00	232,229
02 Nov 20	527.00000 +8.50	531.60	512.90	520.00	183,012
30 Oct 20	518.50000 -1.70	520.10	510.40	511.20	234,491
29 Oct 20	520.20001 -1.40	525.10	512.00	520.50	182,156
28 Oct 20	521.59998 -24.00	536.80	513.80	532.20	370,809
27 Oct 20	545.59998 -3.80	547.90	535.40	546.50	241,242
26 Oct 20	549.40002 -6.60	556.60	541.50	548.20	202,616
23 Oct 20	556.00000 -18.10	564.90	553.50	557.60	313,137
22 Oct 20	574.09998 -3.80	581.00	567.00	572.20	194,594
21 Oct 20	577.90002 -11.10	591.20	575.40	591.00	206,366
20 Oct 20	589.00000 +2.00	592.90	583.10	588.00	164,029
19 Oct 20	587.00000 -2.40	594.80	584.60	589.50	63,296
16 Oct 20	589.40002 +22.70	595.50	583.10	585.00	291,897
15 Oct 20	566.70001 -13.30	574.50	563.70	574.50	174,113
14 Oct 20	580.00000 -9.20	590.90	577.90	589.90	118,846
13 Oct 20	589.20001 -0.20	593.00	582.50	587.80	121,826
12 Oct 20	589.40002 +7.60	590.50	581.10	582.70	153,353
09 Oct 20	581.79999 +5.30	582.80	575.60	577.70	115,640
08 Oct 20	576.50000 -6.50	588.00	573.30	585.70	146,010
07 Oct 20	583.00000 +1.60	586.20	576.60	580.90	134,996
06 Oct 20	581.40002 -1.90	585.50	575.40	584.10	101,093
05 Oct 20	583.29999 +5.50	586.60	580.50	582.00	115,011
02 Oct 20	577.79999 -4.80	577.80	569.30	571.60	150,437
01 Oct 20	582.59998 +15.00	584.80	572.20	576.20	152,900
30 Sep 20	567.59998 -9.00	576.80	567.60	571.00	217,100
29 Sep 20	576.59998 +2.20	578.00	569.50	571.40	118,637
28 Sep 20	574.40002 +8.40	576.10	568.90	572.90	198,013
25 Sep 20	566.00000 -3.60	575.00	556.50	570.70	186,372
24 Sep 20	569.59998 -8.10	575.30	565.00	568.00	177,979
23 Sep 20	577.70001 +9.40	583.10	575.10	578.50	133,623
22 Sep 20	568.29999 -8.50	586.40	568.30	579.50	199,990
21 Sep 20	576.79999 -10.90	586.50	568.50	584.90	282,697
18 Sep 20	587.70001 -8.80	602.40	587.70	596.60	565,670
17 Sep 20	596.50000 -3.50	597.20	585.00	589.40	182,778
16 Sep 20	600.00000 +10.80	602.80	589.50	589.90	310,963
15 Sep 20	589.20001 +12.20	591.40	577.00	578.00	212,793
14 Sep 20	577.00000 +6.40	579.20	572.70	577.00	142,175
11 Sep 20	570.59998 +11.20	576.00	558.40	560.40	193,782
10 Sep 20	559.40002 +6.80	563.10	551.20	553.30	126,648
09 Sep 20	552.59998 -2.40	559.30	550.30	551.90	145,910
08 Sep 20	555.00000 -6.00	563.50	547.60	562.40	174,956
07 Sep 20	561.00000 +6.00	567.40	556.90	558.60	142,494
04 Sep 20	555.00000 -0.30	565.70	544.70	548.90	237,088
03 Sep 20	555.29999 +2.30	571.30	552.10	558.80	263,207
02 Sep 20	553.00000 +28.00	553.00	530.70	531.00	336,862
01 Sep 20	525.00000 +10.40	525.50	512.40	516.70	202,041
31 Aug 20	514.59998 -1.70	525.60	512.60	518.00	137,728
28 Aug 20	516.29999 -4.80	521.20	515.00	519.90	145,761
27 Aug 20	521.09998 -0.10	523.10	517.00	521.00	151,839
26 Aug 20	521.20001 +11.10	521.20	506.00	508.30	159,638
25 Aug 20	510.10001 +4.50	514.50	504.10	506.00	157,510
24 Aug 20	505.60001 +10.10	506.10	498.40	500.00	118,423
21 Aug 20	495.50000 +1.35	497.80	487.90	495.60	135,508
20 Aug 20	494.14999 -5.65	498.80	491.40	494.25	119,144
19 Aug 20	499.79999 +0.00	501.40	495.85	499.80	92,112
18 Aug 20	499.79999 +0.65	506.80	493.70	496.60	105,414
17 Aug 20	499.14999 +2.55	502.00	495.60	496.05	70,604
14 Aug 20	496.60001 -10.10	505.90	491.75	505.90	139,553
13 Aug 20	506.70001 +3.00	511.10	502.00	502.00	102,946
12 Aug 20	503.70001 +9.05	506.50	491.65	492.70	151,630
11 Aug 20	494.64999 +12.55	499.45	485.00	485.80	159,222
10 Aug 20	482.10001 -3.25	490.70	479.20	487.95	122,887
07 Aug 20	485.35001 +2.30	488.75	477.20	480.45	104,064
06 Aug 20	483.04999 -8.70	495.60	482.90	489.65	144,065
05 Aug 20	491.75000 +5.20	495.15	489.05	490.55	123,750
04 Aug 20	486.54999 -3.15	494.30	480.40	492.00	142,738
03 Aug 20	489.70001 +7.95	494.10	474.60	482.75	183,278
31 Jul 20	481.75000 -10.85	495.85	481.65	492.15	284,516
30 Jul 20	492.60001 -9.80	501.20	481.25	500.10	281,708
29 Jul 20	502.39999 +19.20	512.00	501.50	509.80	246,987
28 Jul 20	483.20001 -13.55	495.00	483.20	487.50	243,541
27 Jul 20	496.75000 +1.75	500.00	491.15	493.15	187,612
24 Jul 20	495.00000 -8.30	499.00	488.05	496.50	186,478
23 Jul 20	503.29999 -2.70	509.80	500.50	508.30	147,935
22 Jul 20	506.00000 -15.50	521.50	502.20	521.50	191,467
21 Jul 20	521.50000 +5.70	527.40	519.30	520.00	140,684
20 Jul 20	515.79999 +0.40	516.70	508.40	513.90	103,427
17 Jul 20	515.40002 -1.60	517.90	511.80	517.50	168,915
16 Jul 20	517.00000 -6.70	519.40	509.30	518.50	145,362
15 Jul 20	523.70001 +17.20	525.80	509.60	510.80	234,837
14 Jul 20	506.50000 -5.40	506.60	496.50	505.00	161,249
13 Jul 20	511.89999 +12.15	513.60	504.30	505.00	140,802
10 Jul 20	499.75000 +1.35	500.40	491.15	492.60	141,513
09 Jul 20	498.39999 +6.50	504.60	493.15	496.85	185,062
08 Jul 20	491.89999 -6.90	498.80	491.40	495.10	112,268
07 Jul 20	498.79999 -1.15	501.30	495.80	498.80	126,607
06 Jul 20	499.95001 +5.15	507.40	499.10	504.70	187,877
03 Jul 20	494.79999 +2.40	498.50	490.70	495.80	107,744
02 Jul 20	492.39999 +11.40	497.25	484.35	485.85	235,825
01 Jul 20	481.00000 -3.25	485.40	469.85	485.00	157,774
30 Jun 20	484.25000 +3.00	487.30	479.00	485.00	181,726
29 Jun 20	481.25000 +4.25	486.50	473.80	475.55	185,748
26 Jun 20	477.00000 +2.10	491.55	477.00	478.40	218,930
25 Jun 20	474.89999 +0.30	477.50	464.05	473.70	206,717
24 Jun 20	474.60001 -23.00	496.50	474.60	493.20	291,612
23 Jun 20	497.60001 -6.40	502.90	492.90	498.00	309,953
22 Jun 20	504.00000 -5.90	513.20	498.20	503.00	185,309
19 Jun 20	509.89999 -0.10	518.80	508.90	515.10	504,616
18 Jun 20	510.00000 +3.00	514.90	502.40	506.50	252,439
17 Jun 20	507.00000 +11.85	510.90	496.90	498.05	238,230
16 Jun 20	495.14999 +14.65	502.30	484.50	491.00	271,030
15 Jun 20	480.50000 -6.85	483.45	466.45	473.55	222,703
12 Jun 20	487.35001 +0.35	499.65	477.00	482.00	242,814
11 Jun 20	487.00000 -35.00	513.30	487.00	511.30	336,802
10 Jun 20	522.00000 -3.00	534.50	519.80	528.90	202,582
09 Jun 20	525.00000 +3.70	529.70	513.60	523.90	283,852
08 Jun 20	521.29999 -14.80	531.50	518.50	531.10	274,323
05 Jun 20	536.09998 +28.70	537.70	510.30	511.90	430,263
04 Jun 20	507.39999 +3.20	508.60	497.15	503.60	255,944
03 Jun 20	504.20001 +16.45	505.50	491.10	492.20	275,687
02 Jun 20	487.75000 +11.35	489.15	480.30	481.75	216,597
01 Jun 20	476.39999 +6.80	481.05	469.65	480.00	146,213
29 May 20	469.60001 -11.35	480.05	468.95	477.10	331,268
28 May 20	480.95001 +13.35	483.60	468.70	473.95	254,314
27 May 20	467.60001 +19.00	470.30	446.45	450.40	360,035
26 May 20	448.60001 +16.65	449.70	436.70	438.55	282,419
25 May 20	431.95001 +9.05	431.95	420.65	428.00	134,609
22 May 20	422.89999 -10.35	430.15	421.70	424.00	204,238
21 May 20	433.25000 -2.80	438.65	428.00	431.00	135,124
20 May 20	436.04999 -4.00	441.20	429.55	437.85	209,242
19 May 20	440.04999 +10.25	443.60	430.05	435.00	389,003
18 May 20	429.79999 +18.45	432.40	415.70	415.70	230,964
15 May 20	411.35001 -4.00	422.85	408.55	418.10	210,382
14 May 20	415.35001 -6.95	425.50	405.10	420.00	214,750
13 May 20	422.29999 -13.65	433.05	420.10	431.40	260,842
12 May 20	435.95001 -3.30	443.25	432.25	438.10	178,244
11 May 20	439.25000 -8.25	452.25	435.85	448.80	159,391
08 May 20	447.50000 +4.85	453.50	445.30	448.00	146,353
07 May 20	442.64999 +9.15	456.80	434.00	434.00	306,963
06 May 20	433.50000 -18.30	452.00	433.50	451.00	291,929
05 May 20	451.79999 +0.85	460.25	444.25	458.20	186,594
04 May 20	450.95001 -9.25	459.35	444.45	458.40	234,713
30 Apr 20	460.20001 -16.25	482.00	455.40	476.00	272,764
29 Apr 20	476.45001 +9.50	479.95	455.45	468.80	149,631
28 Apr 20	466.95001 +2.10	478.45	462.80	463.60	132,771
27 Apr 20	464.85001 +13.50	467.75	455.80	455.80	117,741
24 Apr 20	451.35001 -5.70	456.45	445.45	450.00	182,103
23 Apr 20	457.04999 -7.90	468.55	451.55	467.00	173,835
22 Apr 20	464.95001 -24.05	465.50	455.20	461.00	282,567
21 Apr 20	489.00000 -19.90	507.70	486.40	505.50	156,267
20 Apr 20	508.89999 +5.50	510.50	500.10	508.60	144,653
17 Apr 20	503.39999 +26.15	513.10	493.00	493.95	351,155
16 Apr 20	477.25000 +2.25	485.85	473.15	475.25	188,754
15 Apr 20	475.00000 -8.75	491.75	470.60	489.00	165,887
14 Apr 20	483.75000 +10.05	494.60	472.90	475.75	207,469
09 Apr 20	473.70001 -1.65	485.80	458.30	480.00	234,753
08 Apr 20	475.35001 -1.65	480.05	465.35	474.75	160,035
07 Apr 20	477.00000 +8.60	498.80	475.00	480.00	253,471
06 Apr 20	468.39999 +15.70	473.45	462.85	469.00	192,517
03 Apr 20	452.70001 -2.90	459.50	444.50	451.70	154,209
02 Apr 20	455.60001 +0.60	462.65	445.10	455.55	245,095
01 Apr 20	455.00000 -20.90	474.00	450.15	474.00	262,851
31 Mar 20	475.89999 -5.60	502.60	460.50	485.00	351,903
30 Mar 20	481.50000 +2.00	484.30	460.95	479.85	222,727
27 Mar 20	479.50000 -12.85	489.60	465.00	475.00	314,105
26 Mar 20	492.35001 +20.25	493.50	453.50	457.95	299,782
25 Mar 20	472.10001 +23.75	478.85	452.15	467.35	396,656
24 Mar 20	448.35001 +42.40	449.25	412.70	424.85	330,103
23 Mar 20	405.95001 -13.75	419.70	382.60	395.00	383,682
20 Mar 20	419.70001 +39.40	422.80	395.05	400.00	645,024
19 Mar 20	380.29999 +22.70	380.30	350.00	362.40	432,744
18 Mar 20	357.60001 -33.45	381.65	351.85	376.20	483,753
17 Mar 20	391.04999 +13.45	404.80	367.10	395.10	493,460
16 Mar 20	377.60001 -27.40	386.10	348.55	372.65	714,118
13 Mar 20	405.00000 +20.50	444.15	381.35	398.80	770,266
12 Mar 20	384.50000 -54.00	418.90	378.40	410.00	953,834
11 Mar 20	438.50000 -11.45	455.40	435.35	451.85	443,416
10 Mar 20	449.95001 -7.10	485.10	448.20	463.55	541,915
09 Mar 20	457.04999 -26.45	465.35	440.45	441.95	744,758
06 Mar 20	483.50000 -18.00	495.25	475.50	489.50	452,474
05 Mar 20	501.50000 -12.10	518.90	500.20	518.10	303,108
04 Mar 20	513.59998 +1.60	518.70	506.10	516.00	272,602
03 Mar 20	512.00000 +7.40	523.50	506.80	510.00	396,871
02 Mar 20	504.60001 -1.20	522.00	489.55	517.30	387,808
28 Feb 20	505.79999 -5.90	509.60	484.25	493.05	551,446
27 Feb 20	511.70001 -18.30	520.00	504.20	518.00	456,254
26 Feb 20	530.00000 +5.50	534.10	508.60	519.30	361,130
25 Feb 20	524.50000 -10.60	539.10	521.50	537.00	411,287
24 Feb 20	535.09998 -26.50	545.00	525.50	535.60	487,474
21 Feb 20	561.59998 -4.90	567.80	555.60	561.10	313,112
20 Feb 20	566.50000 -20.50	585.60	566.50	585.50	264,824
19 Feb 20	587.00000 +17.30	587.00	568.00	574.80	223,443
18 Feb 20	569.70001 -10.30	575.40	569.60	571.10	214,247
17 Feb 20	580.00000 +0.60	583.10	575.10	578.00	139,129
14 Feb 20	579.40002 -17.00	595.60	577.90	595.00	230,574
13 Feb 20	596.40002 -1.60	597.50	575.50	594.00	330,664
12 Feb 20	598.00000 +35.30	598.00	570.80	579.00	474,916
11 Feb 20	562.70001 +0.20	571.30	560.40	566.20	180,605
10 Feb 20	562.50000 -3.20	565.50	559.00	562.00	182,976
07 Feb 20	565.70001 -6.30	571.40	560.40	566.00	241,366
06 Feb 20	572.00000 -1.60	579.60	567.80	577.70	204,028
05 Feb 20	573.59998 +4.60	579.90	564.30	568.70	264,705
04 Feb 20	569.00000 +14.90	569.80	554.30	555.00	227,761
03 Feb 20	554.09998 -0.90	557.80	550.00	555.00	249,840
31 Jan 20	555.00000 -6.20	567.00	552.90	563.70	288,585
30 Jan 20	561.20001 -6.80	565.00	555.20	556.90	279,382
29 Jan 20	568.00000 +6.20	570.80	555.90	559.90	285,796
28 Jan 20	561.79999 +9.20	561.80	545.60	555.00	303,338
27 Jan 20	552.59998 -20.70	559.70	542.20	547.60	493,104
24 Jan 20	573.29999 -0.10	583.10	571.10	579.70	239,734
23 Jan 20	573.40002 -18.80	587.50	570.90	587.00	324,990
22 Jan 20	592.20001 +5.60	596.90	589.40	592.00	233,962
21 Jan 20	586.59998 -12.40	586.90	573.80	585.00	295,243
20 Jan 20	599.00000 -11.20	613.60	599.00	611.70	143,421
17 Jan 20	610.20001 +5.10	614.90	605.90	613.40	238,491
16 Jan 20	605.09998 +10.50	608.30	593.60	594.20	220,989
15 Jan 20	594.59998 +2.50	597.30	591.90	594.80	230,443
14 Jan 20	592.09998 -1.70	593.90	584.30	590.00	215,629
13 Jan 20	593.79999 +1.70	598.20	591.50	591.70	161,677
10 Jan 20	592.09998 -3.80	597.90	591.50	597.00	195,795
09 Jan 20	595.90002 -1.40	600.80	591.10	598.00	201,628
08 Jan 20	597.29999 +1.00	597.30	576.30	585.00	201,239
07 Jan 20	596.29999 +5.50	601.40	593.40	593.50	201,861
06 Jan 20	590.79999 -10.10	598.40	584.00	595.70	176,511
03 Jan 20	600.90002 +2.90	600.90	592.50	595.00	159,019
02 Jan 20	598.00000 +12.80	598.00	591.20	592.70	178,651
31 Dec 19	585.20001 -1.10	588.80	582.20	585.70	45,380
30 Dec 19	586.29999 -4.40	593.00	585.80	591.30	144,847
27 Dec 19	590.70001 +3.30	593.80	587.70	590.50	138,346
24 Dec 19	587.40002 +5.40	587.70	581.00	582.00	37,878
23 Dec 19	582.00000 +1.90	585.50	578.60	579.20	102,451
20 Dec 19	580.09998 +2.30	585.00	573.50	577.20	403,388
19 Dec 19	577.79999 -0.70	579.10	574.10	578.30	152,874
18 Dec 19	578.50000 +4.70	580.90	572.50	574.00	217,780
17 Dec 19	573.79999 -4.80	582.60	570.00	582.00	245,504
16 Dec 19	578.59998 +16.60	581.70	564.60	564.80	261,518
13 Dec 19	562.00000 +10.00	567.60	558.80	565.00	244,365
12 Dec 19	552.00000 +7.10	555.90	545.50	547.00	229,995
11 Dec 19	544.90002 -1.50	549.10	543.50	547.20	154,600
10 Dec 19	546.40002 +2.30	547.40	536.30	543.70	198,531
09 Dec 19	544.09998 -5.00	550.00	544.10	547.90	133,635
06 Dec 19	549.09998 +9.10	549.10	540.80	542.00	166,177
05 Dec 19	540.00000 +1.90	549.00	536.20	538.00	179,185
04 Dec 19	538.09998 +7.80	541.40	529.90	530.30	193,643
03 Dec 19	530.29999 -10.10	537.30	522.30	537.00	320,160
02 Dec 19	540.40002 -6.30	551.40	537.50	546.00	233,793
29 Nov 19	546.70001 -5.20	553.30	546.60	549.20	197,551
28 Nov 19	551.90002 +4.00	553.40	545.20	547.00	121,433
27 Nov 19	547.90002 +1.70	552.30	544.80	549.00	135,588
26 Nov 19	546.20001 +2.20	548.70	542.30	544.30	215,431
25 Nov 19	544.00000 +2.60	549.80	541.90	542.10	197,389
22 Nov 19	541.40002 +0.10	548.70	539.80	541.30	164,798
21 Nov 19	541.29999 -8.10	544.40	538.70	544.40	201,014
20 Nov 19	549.40002 -0.10	552.20	543.10	545.10	225,061
19 Nov 19	549.50000 +8.60	549.50	541.70	542.00	196,235
18 Nov 19	540.90002 -4.90	547.30	536.20	546.00	162,216
15 Nov 19	545.79999 +8.80	546.60	538.80	541.90	236,309
14 Nov 19	537.00000 +1.40	541.30	532.50	533.30	142,796
13 Nov 19	535.59998 +2.10	535.60	529.50	531.60	199,163
12 Nov 19	533.50000 +12.90	536.30	523.30	525.00	255,920
11 Nov 19	520.59998 +1.00	522.40	510.30	514.40	118,083
08 Nov 19	519.59998 -4.50	524.30	516.30	523.40	178,213
07 Nov 19	524.09998 +2.00	527.70	522.80	525.90	167,962
06 Nov 19	522.09998 -3.70	526.90	520.50	526.40	145,663
05 Nov 19	525.79999 +0.30	526.70	520.00	525.50	164,151
04 Nov 19	525.50000 +10.50	527.50	516.10	517.60	279,578
01 Nov 19	515.00000 +4.80	519.20	511.20	511.30	152,658
31 Oct 19	510.20001 -0.70	514.50	507.40	512.50	237,223
30 Oct 19	510.89999 +0.40	513.40	507.70	508.40	144,124
29 Oct 19	510.50000 +0.50	513.00	507.50	509.80	173,313
28 Oct 19	510.00000 -4.00	520.00	509.60	515.10	226,616
25 Oct 19	514.00000 +41.30	523.90	497.95	500.00	647,929
24 Oct 19	472.70001 -7.65	487.35	470.95	484.00	258,800
23 Oct 19	480.35001 +2.30	481.25	470.00	474.30	204,340
22 Oct 19	478.04999 +2.20	478.70	471.45	476.90	154,491
21 Oct 19	475.85001 +6.20	479.65	467.95	471.00	219,553
18 Oct 19	469.64999 -8.00	477.60	466.40	476.50	255,949
17 Oct 19	477.64999 -4.40	484.00	477.65	482.30	211,958
16 Oct 19	482.04999 -3.85	485.60	476.30	485.60	214,362
15 Oct 19	485.89999 +14.20	488.65	473.10	474.60	313,498
14 Oct 19	471.70001 -0.15	472.90	465.20	470.05	148,448
11 Oct 19	471.85001 +9.25	472.30	460.60	463.50	255,405
10 Oct 19	462.60001 +18.65	462.95	453.90	455.00	372,106
09 Oct 19	443.95001 +5.25	447.00	437.35	439.50	209,756
08 Oct 19	438.70001 -6.60	447.90	437.50	447.60	190,316
07 Oct 19	445.29999 +3.40	446.55	437.60	441.75	137,082
04 Oct 19	441.89999 +4.05	442.95	434.65	439.50	204,613
03 Oct 19	437.85001 +1.75	443.55	434.20	440.05	219,233
02 Oct 19	436.10001 -17.55	455.85	435.10	454.90	362,788
01 Oct 19	453.64999 -13.90	470.75	453.65	470.75	213,639
30 Sep 19	467.54999 +2.80	468.75	462.10	464.75	151,741
27 Sep 19	464.75000 +0.80	467.45	463.25	464.75	163,150
26 Sep 19	463.95001 +5.05	471.15	456.55	457.95	174,671
25 Sep 19	458.89999 +0.60	460.40	451.45	457.50	211,901
24 Sep 19	458.29999 +4.05	461.25	453.70	456.70	158,252
23 Sep 19	454.25000 -14.70	466.60	453.85	465.35	237,989
20 Sep 19	468.95001 +6.30	469.40	461.75	464.75	452,677
19 Sep 19	462.64999 +0.30	467.05	461.25	464.70	217,731
18 Sep 19	462.35001 +1.20	465.25	458.30	464.10	175,857
17 Sep 19	461.14999 -2.10	463.40	457.40	463.05	196,100
16 Sep 19	463.25000 -5.35	467.30	460.70	462.00	199,190
13 Sep 19	468.60001 -3.55	475.50	466.90	472.95	237,140
12 Sep 19	472.14999 +4.65	479.90	462.85	473.00	356,194
11 Sep 19	467.50000 +17.05	467.50	451.50	453.00	325,273
10 Sep 19	450.45001 +1.25	450.60	441.25	449.20	284,504
09 Sep 19	449.20001 -4.55	454.70	447.15	454.30	175,049
06 Sep 19	453.75000 -1.65	460.95	451.60	457.30	174,580
05 Sep 19	455.39999 +9.15	456.30	447.90	451.00	278,964
04 Sep 19	446.25000 +12.85	451.50	444.75	448.00	328,375
03 Sep 19	433.39999 -7.45	439.15	427.70	439.05	211,080
02 Sep 19	440.85001 +0.45	443.35	438.30	442.45	95,269
30 Aug 19	440.39999 +5.05	445.30	434.00	436.70	225,915
29 Aug 19	435.35001 +5.65	440.80	426.30	429.70	243,817
28 Aug 19	429.70001 -0.35	430.05	421.55	430.05	143,804
27 Aug 19	430.04999 +5.00	432.80	424.45	427.20	185,840
26 Aug 19	425.04999 -0.95	429.45	420.00	423.90	140,588
23 Aug 19	426.00000 -4.80	435.00	423.80	433.00	252,276
22 Aug 19	430.79999 -8.25	437.25	429.90	436.55	234,115
21 Aug 19	439.04999 +4.25	441.55	436.80	437.10	252,940
20 Aug 19	434.79999 -3.15	444.05	434.80	436.10	226,383
19 Aug 19	437.95001 +5.65	439.50	433.10	436.50	217,371
16 Aug 19	432.29999 +4.70	433.10	426.25	427.90	200,528
15 Aug 19	427.60001 -0.85	433.10	420.35	431.00	305,204
14 Aug 19	428.45001 -11.50	443.05	425.20	439.90	309,249
13 Aug 19	439.95001 -8.85	446.00	431.30	442.00	511,442
12 Aug 19	448.79999 -5.80	458.60	445.70	455.45	239,559
09 Aug 19	454.60001 -1.50	456.70	450.80	452.70	261,404
08 Aug 19	456.10001 +9.10	456.10	447.75	453.60	277,466
07 Aug 19	447.00000 +0.30	452.95	443.55	450.00	304,921
06 Aug 19	446.70001 +4.35	450.25	441.45	449.90	369,467
05 Aug 19	442.35001 -8.55	446.90	436.40	443.15	463,228
02 Aug 19	450.89999 -18.55	461.45	447.50	455.50	414,422
01 Aug 19	469.45001 -0.05	474.60	464.60	466.60	212,751
31 Jul 19	469.50000 -1.85	472.15	464.10	468.95	365,198
30 Jul 19	471.35001 -7.75	482.90	469.80	481.95	390,133
29 Jul 19	479.10001 +5.85	483.80	465.75	470.00	547,498
26 Jul 19	473.25000 -35.65	481.55	458.40	467.00	933,239
25 Jul 19	508.89999 -10.60	524.70	506.40	524.00	327,759
24 Jul 19	519.50000 -4.50	524.30	516.20	523.00	231,136
23 Jul 19	524.00000 -3.20	534.20	522.40	530.40	216,867
22 Jul 19	527.20001 +4.50	527.80	521.10	521.30	141,191
19 Jul 19	522.70001 +3.10	527.90	520.00	520.00	204,415
18 Jul 19	519.59998 -5.00	521.30	512.00	513.80	222,404
17 Jul 19	524.59998 -6.00	534.20	524.50	528.50	143,447
16 Jul 19	530.59998 +10.70	531.80	519.00	520.90	189,646
15 Jul 19	519.90002 -2.30	528.00	518.10	524.30	147,094
12 Jul 19	522.20001 +4.50	524.40	517.90	517.90	133,374
11 Jul 19	517.70001 +0.90	522.70	515.20	519.00	159,547
10 Jul 19	516.79999 -5.30	524.40	512.00	519.80	172,885
09 Jul 19	522.09998 -1.60	526.10	519.30	523.60	140,622
08 Jul 19	523.70001 +1.50	526.10	515.00	518.70	138,669
05 Jul 19	522.20001 -4.90	528.80	518.90	528.80	165,226
04 Jul 19	527.09998 +0.40	530.30	524.20	527.70	103,767
03 Jul 19	526.70001 +0.10	531.60	526.10	528.60	143,048
02 Jul 19	526.59998 +1.50	530.00	525.30	528.50	195,313
01 Jul 19	525.09998 +5.00	532.70	523.20	524.00	214,217
28 Jun 19	520.09998 +4.50	523.80	514.50	514.80	290,816
27 Jun 19	515.59998 +5.40	519.80	511.90	513.90	207,066
26 Jun 19	510.20001 -0.40	518.60	505.60	508.90	205,753
25 Jun 19	510.60001 -7.40	520.90	510.60	515.50	240,635
24 Jun 19	518.00000 +1.80	521.10	515.00	515.00	144,858
21 Jun 19	516.20001 +3.20	521.00	512.80	513.90	457,494
20 Jun 19	513.00000 +4.80	520.20	513.00	516.40	247,656
19 Jun 19	508.20001 -6.00	518.40	508.20	515.50	236,807
18 Jun 19	514.20001 +19.95	514.30	490.00	493.85	403,332
17 Jun 19	494.25000 +7.80	497.45	485.95	488.70	248,983
14 Jun 19	486.45001 +1.45	487.45	480.05	483.10	138,923
13 Jun 19	485.00000 -2.15	486.35	482.00	484.50	166,800
12 Jun 19	487.14999 -3.45	489.45	481.15	489.00	245,743
11 Jun 19	490.60001 +8.85	497.65	482.00	482.05	346,370
10 Jun 19	481.75000 +2.15	485.45	480.05	483.85	173,929
07 Jun 19	479.60001 +8.65	481.95	471.50	471.50	258,924
06 Jun 19	470.95001 -0.45	484.70	468.65	471.45	297,759
05 Jun 19	471.39999 +2.95	476.50	467.20	469.95	254,191
04 Jun 19	468.45001 +1.90	471.20	455.85	461.95	291,484
03 Jun 19	466.54999 +0.60	466.55	455.70	461.25	277,790
31 May 19	465.95001 -8.60	466.70	456.20	465.10	354,086
30 May 19	474.54999 +13.45	475.05	464.00	464.75	222,108
29 May 19	461.10001 -18.15	475.05	459.65	472.50	488,413
28 May 19	479.25000 -6.70	490.20	479.25	488.00	470,417
27 May 19	485.95001 +3.25	491.20	483.10	486.25	136,281
24 May 19	482.70001 -8.50	495.65	479.50	493.00	362,033
23 May 19	491.20001 -17.30	506.20	488.05	505.90	333,399
22 May 19	508.50000 -1.60	521.90	506.50	510.60	287,713
21 May 19	510.10001 +6.90	510.10	499.75	505.50	222,548
20 May 19	503.20001 -18.80	525.60	503.00	520.10	255,510
17 May 19	522.00000 +0.10	522.60	514.70	519.00	242,654
16 May 19	521.90002 +5.30	522.70	510.90	516.60	200,943
15 May 19	516.59998 +8.10	516.60	501.40	510.20	294,688
14 May 19	508.50000 +17.50	510.90	493.80	495.45	251,128
13 May 19	491.00000 -16.10	514.40	489.75	511.00	287,750
10 May 19	507.10001 +5.50	513.50	502.50	502.80	236,281
09 May 19	501.60001 -14.10	510.40	498.05	509.50	246,130
08 May 19	515.70001 +8.50	516.30	503.20	507.00	194,755
07 May 19	507.20001 -5.80	516.50	503.60	513.20	297,284
06 May 19	513.00000 -13.00	514.10	507.00	508.90	213,940
03 May 19	526.00000 +5.80	526.30	516.70	516.70	107,264
02 May 19	520.20001 -6.80	524.00	514.80	524.00	220,154
30 Apr 19	527.00000 +2.00	527.60	523.40	524.90	229,158
29 Apr 19	525.00000 -4.40	532.30	525.00	528.10	190,203
26 Apr 19	529.40002 +0.10	533.80	524.70	530.10	153,540
25 Apr 19	529.29999 -3.80	532.80	525.40	530.60	182,850
24 Apr 19	533.09998 +1.50	533.10	523.10	528.70	226,912
23 Apr 19	531.59998 +21.20	531.60	509.40	511.00	334,278
18 Apr 19	510.39999 -27.10	524.00	496.65	507.00	662,374
17 Apr 19	537.50000 +4.60	539.80	533.40	535.80	240,081
16 Apr 19	532.90002 +1.30	536.30	530.00	534.40	195,119
15 Apr 19	531.59998 +1.20	534.50	529.70	532.10	173,418
12 Apr 19	530.40002 -4.90	537.80	530.10	535.00	167,948
11 Apr 19	535.29999 +11.70	536.50	527.50	530.00	273,367
10 Apr 19	523.59998 +5.80	524.30	517.50	519.40	132,095
09 Apr 19	517.79999 -8.80	525.30	516.90	523.40	176,740
08 Apr 19	526.59998 -3.50	530.00	523.80	528.00	141,936
05 Apr 19	530.09998 +7.60	531.00	524.90	524.90	264,567
04 Apr 19	522.50000 -1.70	526.80	522.30	523.90	184,214
03 Apr 19	524.20001 -2.20	534.90	522.60	531.30	193,011
02 Apr 19	526.40002 +4.30	527.00	520.00	521.00	189,504
01 Apr 19	522.09998 +10.90	524.20	517.10	520.00	246,111
29 Mar 19	511.20001 +7.80	513.60	508.00	510.80	211,634
28 Mar 19	503.39999 +1.40	511.60	500.80	501.60	191,164
27 Mar 19	502.00000 -2.20	508.80	500.40	506.20	186,095
26 Mar 19	504.20001 +6.80	505.80	497.10	497.80	214,326
25 Mar 19	497.39999 +5.20	497.80	481.70	487.30	225,096
22 Mar 19	492.20001 -7.80	507.80	490.10	504.80	241,701
21 Mar 19	500.00000 -2.80	504.40	495.40	503.00	178,423
20 Mar 19	502.79999 -6.60	512.60	502.80	512.00	245,369
19 Mar 19	509.39999 +13.40	512.00	497.10	498.00	232,123
18 Mar 19	496.00000 -0.30	499.80	494.50	497.90	148,711
15 Mar 19	496.29999 +1.70	505.80	494.40	495.00	503,697
14 Mar 19	494.60001 +4.10	495.00	488.10	489.30	192,640
13 Mar 19	490.50000 +2.90	492.90	485.00	486.20	129,275
12 Mar 19	487.60001 +0.10	490.90	486.00	490.00	147,461
11 Mar 19	487.50000 +0.70	490.40	484.40	489.20	166,456
08 Mar 19	486.79999 -0.20	489.70	480.00	480.30	201,716
07 Mar 19	487.00000 -2.00	491.00	480.30	487.10	209,185
06 Mar 19	489.00000 -4.40	494.10	485.80	491.00	193,363
05 Mar 19	493.39999 -1.10	493.40	487.90	493.00	199,160
04 Mar 19	494.50000 -1.00	503.80	493.60	498.20	209,947
01 Mar 19	495.50000 +15.40	500.80	491.80	500.00	309,691
28 Feb 19	480.10001 -1.30	484.70	478.40	480.00	246,920
27 Feb 19	481.39999 -5.10	485.10	479.70	483.00	182,127
26 Feb 19	486.50000 +2.90	487.10	479.10	482.40	162,753
25 Feb 19	483.60001 +3.60	487.80	481.60	482.00	177,410
22 Feb 19	480.00000 +3.60	480.00	474.30	477.50	149,266
21 Feb 19	476.39999 +1.90	479.50	474.30	477.50	196,462
20 Feb 19	474.50000 -0.70	479.50	471.60	475.40	200,039
19 Feb 19	475.20001 -0.20	478.00	472.30	476.70	153,971
18 Feb 19	475.39999 +1.90	479.20	473.30	474.40	144,843
15 Feb 19	473.50000 +5.30	477.30	462.00	465.00	291,960
14 Feb 19	468.20001 -11.80	486.00	468.20	485.80	395,979
13 Feb 19	480.00000 +14.20	484.60	474.20	479.90	465,370
12 Feb 19	465.79999 +14.80	472.40	430.70	433.00	627,467
11 Feb 19	451.00000 +10.10	452.60	444.60	445.00	289,914
08 Feb 19	440.89999 +0.50	445.60	437.90	439.80	196,209
07 Feb 19	440.39999 -4.30	447.90	438.80	443.40	263,429
06 Feb 19	444.70001 -6.50	454.60	444.70	450.00	226,333
05 Feb 19	451.20001 +9.10	451.50	439.80	442.00	280,521
04 Feb 19	442.10001 -4.10	446.20	439.40	446.20	178,512
01 Feb 19	446.20001 +8.70	446.20	438.60	439.70	270,683
31 Jan 19	437.50000 +5.20	437.50	431.40	436.60	252,345
30 Jan 19	432.29999 +13.90	439.30	426.80	426.80	351,984
29 Jan 19	418.39999 +0.10	423.60	413.20	415.80	172,181
28 Jan 19	418.29999 -2.90	418.90	413.90	418.00	177,216
25 Jan 19	421.20001 +6.50	424.70	418.00	421.40	178,847
24 Jan 19	414.70001 +2.00	418.20	410.50	412.60	186,646
23 Jan 19	412.70001 +2.70	416.30	402.00	405.00	227,115
22 Jan 19	410.00000 -2.90	415.20	406.40	408.90	181,715
21 Jan 19	412.89999 +2.90	414.40	408.00	409.10	127,177
18 Jan 19	410.00000 +12.50	410.80	398.60	400.90	291,717
17 Jan 19	397.50000 +0.50	401.40	393.00	395.00	168,130
16 Jan 19	397.00000 +2.70	400.80	396.10	398.00	200,555
15 Jan 19	394.29999 -3.40	404.40	391.50	400.00	199,800
14 Jan 19	397.70001 -8.20	402.70	395.40	398.10	214,949
11 Jan 19	405.89999 +0.50	409.60	398.00	409.00	250,315
10 Jan 19	405.39999 -14.70	409.70	402.90	404.40	331,161
09 Jan 19	420.10001 +9.60	429.80	415.90	415.90	382,549
08 Jan 19	410.50000 +14.10	414.40	394.50	397.90	337,604
07 Jan 19	396.39999 -1.00	402.70	393.80	400.20	221,319
04 Jan 19	397.39999 +16.70	398.30	382.00	386.00	355,467
03 Jan 19	380.70001 -22.10	394.60	380.70	393.90	395,191
02 Jan 19	402.79999 -8.80	405.40	395.80	404.70	220,756
31 Dec 18	411.60001 +14.10	411.60	399.60	400.80	87,912
28 Dec 18	397.50000 +12.00	399.50	386.50	387.20	188,940
27 Dec 18	385.50000 -1.50	396.80	377.60	395.60	319,230
24 Dec 18	387.00000 -9.10	393.90	385.50	393.90	63,035
21 Dec 18	396.10001 -3.80	402.30	389.50	397.60	446,817
20 Dec 18	399.89999 -7.80	406.20	398.20	400.20	310,185
19 Dec 18	407.70001 +5.20	410.60	401.10	404.20	250,773
18 Dec 18	402.50000 -0.60	409.90	395.50	401.10	283,563
17 Dec 18	403.10001 -1.30	404.60	395.70	402.00	231,527
14 Dec 18	404.39999 -7.00	408.60	399.80	405.00	262,035
13 Dec 18	411.39999 +1.70	419.80	408.00	414.00	297,358
12 Dec 18	409.70001 +10.30	411.70	400.40	407.00	282,435
11 Dec 18	399.39999 +10.10	405.10	391.10	393.70	310,015
10 Dec 18	389.29999 -6.00	393.90	387.00	391.00	274,966
07 Dec 18	395.29999 +4.40	404.10	394.50	395.00	265,008
06 Dec 18	390.89999 -12.30	397.70	388.10	397.40	296,269
05 Dec 18	403.20001 -2.20	406.60	395.20	397.90	244,230
04 Dec 18	405.39999 -8.10	411.50	404.80	408.00	294,500
03 Dec 18	413.50000 +29.50	417.40	399.10	400.00	534,587
30 Nov 18	384.00000 -4.70	389.20	381.00	389.10	358,029
29 Nov 18	388.70001 +0.80	396.60	387.10	393.00	216,176
28 Nov 18	387.89999 +0.50	396.90	385.70	388.40	212,681
27 Nov 18	387.39999 -2.20	392.40	383.70	390.90	193,257
26 Nov 18	389.60001 -0.70	397.20	385.20	394.80	190,977
23 Nov 18	390.29999 +2.30	391.50	386.70	388.00	174,542
22 Nov 18	388.00000 +5.00	390.50	380.50	381.50	218,044
21 Nov 18	383.00000 +8.80	383.00	373.80	377.70	238,216
20 Nov 18	374.20001 -8.40	381.00	369.10	380.10	284,952
19 Nov 18	382.60001 -7.00	396.00	381.90	391.50	182,300
16 Nov 18	389.60001 -3.30	399.20	386.50	395.30	224,806
15 Nov 18	392.89999 -4.70	403.00	387.40	401.30	225,870
14 Nov 18	397.60001 -3.20	404.50	390.70	396.60	238,715
13 Nov 18	400.79999 +12.10	402.20	388.10	389.80	281,073
12 Nov 18	388.70001 -4.50	397.40	388.00	395.90	189,375
09 Nov 18	393.20001 -14.20	398.30	383.10	386.00	340,250
08 Nov 18	407.39999 -4.10	413.40	403.60	412.40	225,854
07 Nov 18	411.50000 +1.60	415.40	408.60	411.30	187,099
06 Nov 18	409.89999 -0.10	414.00	406.90	412.10	210,032
05 Nov 18	410.00000 -11.00	421.00	409.00	421.00	291,010
02 Nov 18	421.00000 +22.00	427.30	415.80	416.60	628,978
01 Nov 18	399.00000 +5.40	399.20	390.30	393.10	334,738
31 Oct 18	393.60001 +17.50	399.20	381.10	384.50	591,308
30 Oct 18	376.10001 -5.30	384.20	368.20	382.20	343,815
29 Oct 18	381.39999 +4.00	389.50	370.00	384.40	238,507
26 Oct 18	377.39999 -3.70	380.90	368.90	376.00	417,656
25 Oct 18	381.10001 +11.10	389.10	365.50	369.00	484,696
24 Oct 18	370.00000 +16.90	398.80	369.10	389.00	819,835
23 Oct 18	353.10001 -13.90	362.50	351.70	361.60	421,063
22 Oct 18	367.00000 +6.80	374.30	365.50	369.80	306,006
19 Oct 18	360.20001 -5.70	369.50	359.00	365.00	527,305
18 Oct 18	365.89999 -12.40	378.70	365.00	378.10	340,909
17 Oct 18	378.29999 -3.60	390.90	373.00	384.10	332,073
16 Oct 18	381.89999 +11.00	382.80	364.20	365.90	387,466
15 Oct 18	370.89999 -8.80	380.40	365.80	380.20	378,919
12 Oct 18	379.70001 +7.40	387.30	378.40	380.90	497,341
11 Oct 18	372.29999 -9.00	380.20	365.10	369.90	800,804
10 Oct 18	381.29999 -40.60	422.90	378.10	420.60	1,034,304
09 Oct 18	421.89999 +1.70	423.10	415.30	420.60	318,748
08 Oct 18	420.20001 -8.90	428.00	417.40	427.20	467,977
05 Oct 18	429.10001 -8.70	439.00	414.70	438.20	640,970
04 Oct 18	437.79999 -24.80	459.40	432.00	459.10	494,374
03 Oct 18	462.60001 +2.70	465.60	457.90	460.50	171,744
02 Oct 18	459.89999 -8.50	465.40	458.70	464.50	231,097
01 Oct 18	468.39999 +6.70	469.50	462.00	462.70	200,505
28 Sep 18	461.70001 -2.30	467.00	458.90	463.60	287,745
27 Sep 18	464.00000 +5.10	466.20	457.30	458.00	244,674
26 Sep 18	458.89999 -1.50	460.80	457.10	460.20	203,848
25 Sep 18	460.39999 +3.90	460.40	455.20	456.20	237,529
24 Sep 18	456.50000 +1.80	459.90	452.10	454.30	271,203
21 Sep 18	454.70001 +5.40	460.10	451.80	452.40	3,615,242
20 Sep 18	449.29999 +6.30	450.50	442.60	444.70	322,861
19 Sep 18	443.00000 +1.70	445.00	439.00	441.10	220,982
18 Sep 18	441.29999 +0.30	448.60	437.80	444.60	304,565
17 Sep 18	441.00000 -6.20	446.70	436.90	446.60	247,761
14 Sep 18	447.20001 +0.60	452.90	445.40	449.70	239,372
13 Sep 18	446.60001 -8.70	455.50	445.60	453.00	187,541
12 Sep 18	455.29999 +15.10	455.30	443.60	444.60	370,742
11 Sep 18	440.20001 -8.30	453.30	440.20	451.30	302,741
10 Sep 18	448.50000 +1.30	450.30	440.00	448.10	225,849
07 Sep 18	447.20001 +17.10	447.20	434.00	434.00	365,324
06 Sep 18	430.10001 -9.10	438.90	428.20	430.40	383,232
05 Sep 18	439.20001 -12.70	453.00	438.50	450.10	299,617
04 Sep 18	451.89999 -10.30	465.40	451.20	462.80	279,840
03 Sep 18	462.20001 -5.80	468.60	460.20	468.50	161,593
31 Aug 18	468.00000 -14.40	482.30	468.00	481.30	239,409
30 Aug 18	482.39999 +0.70	487.40	480.00	481.50	156,076
29 Aug 18	481.70001 +3.50	483.70	477.10	480.80	192,885
28 Aug 18	478.20001 +7.30	480.30	471.40	472.60	177,177
27 Aug 18	470.89999 +13.70	470.90	459.90	460.40	145,328
24 Aug 18	457.20001 +0.80	459.90	455.10	455.10	175,578
23 Aug 18	456.39999 -2.30	462.00	454.00	459.80	156,002
22 Aug 18	458.70001 -3.10	460.90	456.30	459.00	162,068
21 Aug 18	461.79999 -1.20	466.00	459.00	461.50	147,900
20 Aug 18	463.00000 +9.90	466.40	454.30	455.80	195,096
17 Aug 18	453.10001 +0.10	457.00	450.40	455.10	147,405
16 Aug 18	453.00000 +1.50	456.10	449.60	452.00	280,980
15 Aug 18	451.50000 -12.70	469.50	450.10	469.50	267,181
14 Aug 18	464.20001 -2.10	472.80	463.90	468.80	168,970
13 Aug 18	466.29999 +1.70	466.60	460.00	463.20	163,009
10 Aug 18	464.60001 -8.30	468.80	462.40	468.00	199,629
09 Aug 18	472.89999 +8.40	473.60	464.20	466.10	175,440
08 Aug 18	464.50000 -2.20	472.40	464.10	468.00	211,345
07 Aug 18	466.70001 +9.00	469.10	458.80	458.90	179,882
06 Aug 18	457.70001 -1.80	463.30	455.90	462.20	145,400
03 Aug 18	459.50000 +4.10	460.20	452.00	455.80	207,413
02 Aug 18	455.39999 -3.20	457.10	451.60	457.00	288,222
01 Aug 18	458.60001 +2.60	462.00	455.50	457.20	177,886
31 Jul 18	456.00000 -7.50	464.50	451.70	464.00	293,274
30 Jul 18	463.50000 -0.50	469.40	463.50	465.00	221,007
27 Jul 18	464.00000 -38.80	476.40	463.10	475.00	677,727
26 Jul 18	502.79999 -0.80	509.60	482.10	506.60	354,521
25 Jul 18	503.60001 +12.70	504.60	496.80	499.50	215,458
24 Jul 18	490.89999 +7.00	493.60	486.30	488.00	210,275
23 Jul 18	483.89999 -2.90	486.50	478.50	484.60	166,789
20 Jul 18	486.79999 -8.70	496.40	483.40	494.90	278,445
19 Jul 18	495.50000 -8.10	502.00	494.70	502.00	168,151
18 Jul 18	503.60001 +6.30	506.40	497.40	500.00	135,675
17 Jul 18	497.29999 +7.10	497.30	486.70	490.80	161,130
16 Jul 18	490.20001 -2.30	493.70	486.20	493.20	85,657
13 Jul 18	492.50000 +4.10	496.50	489.10	490.10	163,440
12 Jul 18	488.39999 +13.40	488.40	478.20	478.20	173,455
11 Jul 18	475.00000 -18.80	489.90	475.00	489.20	263,706
10 Jul 18	493.79999 +7.80	494.50	487.40	487.50	178,780
09 Jul 18	486.00000 +9.50	486.80	480.00	480.70	178,982
06 Jul 18	476.50000 +4.80	477.30	471.00	472.80	178,524
05 Jul 18	471.70001 -0.30	476.40	468.60	473.90	200,200
04 Jul 18	472.00000 +0.10	473.30	467.70	472.00	137,352
03 Jul 18	471.89999 -0.60	479.20	471.90	476.20	232,932
02 Jul 18	472.50000 -11.10	483.80	471.50	475.70	259,161
29 Jun 18	483.60001 +7.00	491.40	480.30	483.90	236,923
28 Jun 18	476.60001 -8.40	494.00	473.30	490.00	278,659
27 Jun 18	485.00000 +9.70	491.50	477.30	480.50	268,217
26 Jun 18	475.29999 +6.60	484.00	470.30	470.50	192,056
25 Jun 18	468.70001 -17.30	484.50	468.70	483.00	196,398
22 Jun 18	486.00000 +6.00	486.90	479.50	482.20	173,052
21 Jun 18	480.00000 -1.40	491.70	478.00	485.70	281,238
20 Jun 18	481.39999 -12.30	496.80	479.00	495.30	343,152
19 Jun 18	493.70001 -15.10	501.80	492.90	500.80	210,011
18 Jun 18	508.79999 -3.20	512.40	502.80	511.00	158,192
15 Jun 18	512.00000 -2.60	522.40	511.40	517.20	293,328
14 Jun 18	514.59998 +9.20	517.20	495.10	502.00	262,174
13 Jun 18	505.39999 +2.60	509.20	502.40	502.40	149,985
12 Jun 18	502.79999 -4.20	511.40	502.60	509.80	182,191
11 Jun 18	507.00000 +1.60	510.60	500.40	505.20	206,546
08 Jun 18	505.39999 +26.70	505.40	473.70	476.80	329,296
07 Jun 18	478.70001 -20.70	503.00	477.90	501.60	351,153
06 Jun 18	499.39999 -1.20	503.20	495.20	501.60	163,183
05 Jun 18	500.60001 +4.10	504.20	494.70	497.40	132,873
04 Jun 18	496.50000 +4.70	497.20	490.70	492.60	141,420
01 Jun 18	491.79999 +2.10	495.70	491.30	492.70	184,993
31 May 18	489.70001 +2.00	492.20	484.90	488.90	218,636
30 May 18	487.70001 +0.50	489.70	483.50	487.20	182,797
29 May 18	487.20001 -2.00	490.90	482.20	486.30	198,979
28 May 18	489.20001 +1.70	490.90	485.80	490.30	77,904
25 May 18	487.50000 +0.40	493.40	485.40	491.30	233,153
24 May 18	487.10001 +7.10	490.30	481.90	482.20	210,968
23 May 18	480.00000 -6.30	485.40	475.90	484.20	256,933
22 May 18	486.29999 +0.20	489.10	483.30	487.00	136,549
21 May 18	486.10001 +7.30	487.10	479.30	480.00	107,257
18 May 18	478.79999 +1.20	480.00	472.70	475.20	226,438
17 May 18	477.60001 -0.20	479.10	472.50	476.80	170,778
16 May 18	477.79999 +11.10	478.30	466.50	467.60	216,023
15 May 18	466.70001 +8.10	466.70	455.60	456.50	241,250
14 May 18	458.60001 -0.60	462.70	455.30	459.70	262,514
11 May 18	459.20001 +5.21	459.20	450.64	454.55	278,886
10 May 18	453.99130 +6.98	453.99	446.27	447.39	153,950
09 May 18	447.01541 -4.56	452.88	444.32	452.88	278,731
08 May 18	451.57300 +6.98	451.57	443.85	447.39	222,567
07 May 18	444.59711 -5.12	451.95	444.13	450.18	231,994
04 May 18	449.71280 -0.74	453.34	449.53	452.22	146,264
03 May 18	450.45691 -1.58	452.78	448.13	450.18	139,107
02 May 18	452.03809 +5.95	454.18	445.71	446.46	208,124
30 Apr 18	446.08530 +2.70	446.09	440.60	444.60	199,455
27 Apr 18	443.38800 +12.74	443.39	431.11	432.41	274,155
26 Apr 18	430.64529 +4.28	431.20	422.00	427.02	222,228
25 Apr 18	426.36679 +18.79	437.90	425.62	425.99	523,311
24 Apr 18	407.57840 +1.77	410.18	403.11	407.86	178,889
23 Apr 18	405.81110 +4.93	406.18	399.21	401.16	175,575
20 Apr 18	400.88150 +1.86	405.35	398.28	399.02	204,890
19 Apr 18	399.02130 -5.21	404.14	397.72	403.86	155,867
18 Apr 18	404.22989 -1.49	408.69	402.65	407.02	140,535
17 Apr 18	405.71811 -1.21	409.62	404.88	406.93	184,722
16 Apr 18	406.92731 +1.21	410.65	404.14	406.18	202,663
13 Apr 18	405.71811 -3.44	411.95	405.72	411.95	223,020
12 Apr 18	409.15961 +4.09	410.37	400.42	404.70	200,414
11 Apr 18	405.06699 +5.77	405.07	396.32	399.58	248,432
10 Apr 18	399.30029 +12.37	415.76	395.11	395.30	350,139
09 Apr 18	386.92969 -1.49	392.51	384.88	386.46	299,857
06 Apr 18	388.41791 -1.02	390.46	384.51	387.02	210,349
05 Apr 18	389.44101 +16.65	389.44	376.23	376.70	355,882
04 Apr 18	372.79190 -0.65	377.35	367.49	374.19	287,060
03 Apr 18	373.44299 +11.81	374.56	361.82	363.40	257,196
29 Mar 18	361.63049 +4.19	364.42	357.17	360.51	193,545
28 Mar 18	357.44489 +1.30	358.65	350.75	355.21	168,679
27 Mar 18	356.14279 +0.65	363.49	354.19	361.91	163,923
26 Mar 18	355.49170 -2.51	360.89	353.91	358.93	161,510
23 Mar 18	358.00299 -0.56	359.86	350.38	355.03	234,162
22 Mar 18	358.56110 -8.65	369.35	354.56	365.35	218,196
21 Mar 18	367.21121 +6.79	369.26	361.17	362.00	281,455
20 Mar 18	360.42130 +8.84	360.79	350.75	351.21	177,255
19 Mar 18	351.58521 -3.63	355.03	348.79	352.14	204,727
16 Mar 18	355.21259 -4.28	360.42	355.21	359.21	283,539
15 Mar 18	359.49121 +3.63	360.89	355.58	359.03	168,936
14 Mar 18	355.86371 +0.09	359.21	353.54	355.77	158,838
13 Mar 18	355.77069 -4.09	362.37	354.47	359.68	143,957
12 Mar 18	359.86319 -1.02	364.14	358.56	363.58	135,901
09 Mar 18	360.88641 +4.93	360.89	354.10	356.42	195,240
08 Mar 18	355.95670 +2.79	357.44	351.49	354.28	149,992
07 Mar 18	353.16641 -2.98	355.49	351.49	355.31	191,758
06 Mar 18	356.14279 +0.19	360.89	355.96	359.86	128,918
05 Mar 18	355.95670 +6.98	356.79	348.52	348.89	158,630
02 Mar 18	348.98080 -8.65	356.05	347.12	354.65	246,505
01 Mar 18	357.63089 -3.26	364.51	356.98	362.56	211,438
28 Feb 18	360.88641 -4.28	365.44	360.89	363.68	205,882
27 Feb 18	365.16489 -3.44	372.05	363.68	372.05	108,538
26 Feb 18	368.60641 +4.19	370.19	365.82	366.10	103,523
23 Feb 18	364.42081 -2.14	367.86	363.03	367.30	122,010
22 Feb 18	366.56009 -1.21	368.79	362.28	364.61	200,427
21 Feb 18	367.76929 +4.84	367.77	361.17	363.68	178,493
20 Feb 18	362.93259 +0.65	364.70	360.89	362.47	137,131
19 Feb 18	362.28149 -2.88	368.98	360.61	368.61	119,546
16 Feb 18	365.16489 +0.09	366.65	361.17	365.72	237,947
15 Feb 18	365.07190 +7.35	367.30	360.79	366.00	301,610
14 Feb 18	357.72400 +18.23	359.31	339.87	344.05	509,300
13 Feb 18	339.49359 -13.95	354.75	338.94	351.68	612,485
12 Feb 18	353.44540 +12.18	354.19	344.52	344.89	399,024
09 Feb 18	341.26080 -5.02	347.49	338.38	343.77	393,166
08 Feb 18	346.28351 -15.07	359.21	346.00	359.21	272,662
07 Feb 18	361.35141 +13.30	362.93	350.10	352.79	316,027
06 Feb 18	348.05069 -13.67	357.17	343.49	349.35	429,978
05 Feb 18	361.72351 -7.07	367.68	358.38	364.33	279,219
02 Feb 18	368.79239 -11.07	378.84	368.42	378.84	191,281
01 Feb 18	379.86081 +0.56	380.33	376.14	379.67	109,383
31 Jan 18	379.30270 +2.42	380.33	376.98	377.91	141,603
30 Jan 18	376.88440 +0.19	380.33	374.84	375.21	127,209
29 Jan 18	376.69839 -6.60	383.21	376.42	382.56	188,307
26 Jan 18	383.30219 +9.86	388.23	375.77	376.23	287,709
25 Jan 18	373.44299 -4.37	379.86	370.19	376.88	191,150
24 Jan 18	377.81451 -4.37	382.47	377.81	382.47	120,651
23 Jan 18	382.18610 +1.49	384.42	379.30	383.21	125,017
22 Jan 18	380.69791 -2.60	384.23	380.05	382.65	134,851
19 Jan 18	383.30219 +10.51	384.14	374.56	375.49	269,737
18 Jan 18	372.79190 -1.49	376.79	370.47	375.40	148,273
17 Jan 18	374.28009 -0.84	380.70	372.51	375.12	168,421
16 Jan 18	375.11719 +1.67	376.88	372.23	373.91	152,453
15 Jan 18	373.44299 -6.88	379.30	372.14	379.30	155,695
12 Jan 18	380.32590 +0.47	386.00	370.65	383.86	426,737
11 Jan 18	379.86081 -3.81	385.16	377.44	384.14	235,234
10 Jan 18	383.67429 +8.46	383.67	372.88	375.21	325,752
09 Jan 18	375.21021 +5.77	375.21	369.54	370.28	158,260
08 Jan 18	369.44351 -4.28	374.56	368.98	374.00	156,145
05 Jan 18	373.72198 +3.16	373.72	367.12	370.65	166,603
04 Jan 18	370.55960 +9.49	371.02	363.49	363.68	253,828
03 Jan 18	361.07239 +4.19	361.63	357.63	357.63	180,267
02 Jan 18	356.88690 -8.65	365.44	354.84	364.61	157,127
29 Dec 17	365.53699 -0.60	366.37	361.49	365.96	109,523
28 Dec 17	366.14151 -0.28	367.82	365.30	366.89	70,335
27 Dec 17	366.42059 +2.46	367.54	362.89	363.68	82,316
22 Dec 17	363.95581 -4.93	369.07	363.96	367.82	110,352
21 Dec 17	368.88541 +6.74	371.77	361.72	362.14	189,014
20 Dec 17	362.14200 -5.86	368.98	361.17	368.19	164,615
19 Dec 17	368.00180 -1.95	371.72	367.68	370.19	140,109
18 Dec 17	369.95499 +8.28	370.33	364.14	364.42	179,928
15 Dec 17	361.67700 +0.19	362.05	358.33	359.91	344,013
14 Dec 17	361.49091 +1.40	362.98	357.35	358.70	214,598
13 Dec 17	360.09579 -2.42	364.47	356.56	362.75	286,715
12 Dec 17	362.51410 +2.56	362.51	354.56	359.91	218,971
11 Dec 17	359.95621 +1.16	360.51	357.26	359.35	147,418
08 Dec 17	358.79361 +3.39	359.49	356.42	357.49	132,682
07 Dec 17	355.39871 +1.53	355.96	352.52	354.70	162,998
06 Dec 17	353.86401 +1.95	354.84	347.40	350.05	196,952
05 Dec 17	351.91071 +4.46	354.05	344.98	348.00	217,261
04 Dec 17	347.44611 -0.42	351.21	345.26	351.21	241,784
01 Dec 17	347.86469 +1.16	352.42	342.14	346.00	213,200
30 Nov 17	346.70200 -2.93	352.14	345.82	349.63	274,289
29 Nov 17	349.63190 +0.70	355.49	348.66	351.40	274,475
28 Nov 17	348.93430 -8.37	359.12	347.96	358.14	324,603
27 Nov 17	357.30539 -6.84	363.63	357.31	363.58	195,653
24 Nov 17	364.14182 +0.51	365.35	362.93	363.77	86,851
23 Nov 17	363.63019 +0.42	366.00	361.30	362.75	81,774
22 Nov 17	363.21170 -5.12	368.75	363.21	368.75	168,395
21 Nov 17	368.32730 +3.63	368.47	361.07	365.12	158,438
20 Nov 17	364.69989 +5.81	365.16	358.10	358.51	140,714
17 Nov 17	358.88660 +0.19	360.70	357.91	359.54	168,638
16 Nov 17	358.70059 +2.42	359.54	356.10	356.98	172,179
15 Nov 17	356.28229 -1.77	357.77	351.49	356.89	250,080
14 Nov 17	358.04950 -0.47	362.00	357.07	359.86	163,514
13 Nov 17	358.51459 -2.28	361.91	355.45	360.47	208,787
10 Nov 17	360.79340 -1.12	362.65	356.89	361.21	351,587
09 Nov 17	361.90948 -11.02	372.05	361.58	372.05	501,591
08 Nov 17	372.93140 -0.98	376.79	370.93	374.28	230,200
07 Nov 17	373.90799 -3.67	379.81	373.02	378.14	220,251
06 Nov 17	377.58200 +1.49	378.09	374.42	375.77	165,154
03 Nov 17	376.09381 +7.77	376.28	367.91	369.26	230,976
02 Nov 17	368.32730 -0.65	373.77	366.93	368.93	243,026
01 Nov 17	368.97839 +2.98	370.19	365.54	366.00	267,768
31 Oct 17	366.00201 -2.79	370.42	365.77	368.37	213,192
30 Oct 17	368.79239 +1.07	370.19	367.44	367.86	198,471
27 Oct 17	367.72269 +2.51	369.26	363.72	367.35	241,227
26 Oct 17	365.21140 -1.91	366.98	360.33	364.37	483,757
25 Oct 17	367.11819 +29.67	368.00	355.54	362.75	895,794
24 Oct 17	337.44739 +1.44	337.87	333.82	335.77	243,982
23 Oct 17	336.00571 +1.91	337.87	334.70	335.59	217,185
20 Oct 17	334.09891 +1.30	335.59	331.59	335.35	268,209
19 Oct 17	332.79681 -0.14	333.45	330.24	332.47	178,610
18 Oct 17	332.93631 +2.28	335.31	328.94	329.26	237,938
17 Oct 17	330.65750 -1.40	332.84	329.31	332.52	195,296
16 Oct 17	332.05270 -0.33	333.35	329.96	333.22	150,261
13 Oct 17	332.37820 +0.33	333.91	330.66	333.87	157,478
12 Oct 17	332.05270 -0.51	333.87	330.84	333.40	174,558
11 Oct 17	332.56421 +5.16	333.08	327.45	330.84	275,781
10 Oct 17	327.40210 +7.12	327.40	323.68	324.38	243,273
09 Oct 17	320.28671 +6.23	321.03	316.24	316.47	168,913
06 Oct 17	314.05490 -2.65	316.98	312.33	316.98	189,892
05 Oct 17	316.70569 -1.12	318.61	316.29	317.45	113,869
04 Oct 17	317.82181 -1.21	319.17	315.68	318.75	175,357
03 Oct 17	319.03101 +4.65	321.77	315.50	316.24	273,408
02 Oct 17	314.38040 +0.88	316.10	313.54	313.73	179,844
29 Sep 17	313.49680 +2.37	313.64	310.89	311.22	152,334
28 Sep 17	311.12500 -0.37	312.33	309.96	311.54	122,570
27 Sep 17	311.49701 +2.70	312.57	308.29	309.22	139,788
26 Sep 17	308.79971 -1.86	310.43	307.36	309.78	258,928
25 Sep 17	310.65991 -0.88	312.66	309.54	311.54	120,566
22 Sep 17	311.54349 +3.49	312.06	306.57	307.68	158,987
21 Sep 17	308.05560 +0.19	309.26	306.01	308.61	155,330
20 Sep 17	307.86960 +0.51	309.22	306.24	307.27	146,804
19 Sep 17	307.35800 +0.56	307.50	303.64	305.96	170,463
18 Sep 17	306.79990 -0.42	308.80	306.20	308.33	64,198
15 Sep 17	307.21851 +2.84	307.22	302.66	303.22	218,892
14 Sep 17	304.38159 -2.56	306.33	301.54	306.33	212,915
13 Sep 17	306.93939 +2.70	307.78	303.08	304.52	163,270
12 Sep 17	304.24210 -0.14	306.20	303.87	305.27	123,309
11 Sep 17	304.38159 +3.86	305.78	302.06	302.06	189,965
08 Sep 17	300.52161 +0.60	300.94	296.24	299.08	141,306
07 Sep 17	299.91699 +6.46	300.06	292.76	292.99	201,908
06 Sep 17	293.45270 -1.07	296.01	291.55	293.31	169,116
05 Sep 17	294.52231 -1.44	297.41	294.24	297.41	126,167
04 Sep 17	295.96399 -1.49	297.27	294.52	295.78	108,225
01 Sep 17	297.45221 +4.19	298.15	294.89	294.94	173,095
31 Aug 17	293.26669 +2.93	296.10	291.78	291.78	201,645
30 Aug 17	290.33679 +2.93	290.99	288.38	289.45	101,899
29 Aug 17	287.40689 -3.12	288.71	284.38	288.71	164,713
28 Aug 17	290.52280 -0.51	292.52	288.01	289.55	104,627
25 Aug 17	291.03439 -0.47	292.52	288.90	291.92	133,779
24 Aug 17	291.49951 +2.60	292.62	288.90	289.22	136,403
23 Aug 17	288.89511 -0.51	290.48	287.08	289.13	121,479
22 Aug 17	289.40671 +3.67	289.59	286.20	287.13	103,029
21 Aug 17	285.73270 -0.33	287.50	284.06	284.94	122,818
18 Aug 17	286.05829 -2.70	287.92	284.43	287.41	168,076
17 Aug 17	288.75562 +2.37	290.01	285.55	285.92	219,412
16 Aug 17	286.38379 +2.05	288.01	284.71	285.55	122,423
15 Aug 17	284.33749 +0.14	286.85	283.64	285.41	113,321
14 Aug 17	284.19800 +4.79	284.99	279.36	280.71	205,829
11 Aug 17	279.40790 -2.93	280.62	276.71	280.57	239,483
10 Aug 17	282.33780 -2.00	286.52	281.45	284.20	196,576
09 Aug 17	284.33749 -2.88	285.69	279.73	285.69	213,999
08 Aug 17	287.22089 +1.44	287.36	283.92	285.41	145,233
07 Aug 17	285.77921 +2.23	287.55	283.36	284.20	161,113
04 Aug 17	283.54691 +3.95	285.22	278.76	279.73	159,967
03 Aug 17	279.59390 +2.05	281.45	275.04	276.25	214,708
02 Aug 17	277.54770 +2.60	278.48	272.71	274.15	199,871
01 Aug 17	274.94330 +0.09	276.71	273.69	276.71	250,133
31 Jul 17	274.85031 +1.91	276.11	271.83	272.39	324,325
28 Jul 17	272.94360 -10.84	288.34	272.06	286.48	587,130
27 Jul 17	283.77951 -3.02	290.01	280.34	287.27	310,694
26 Jul 17	286.80231 +1.86	289.64	284.20	284.52	251,584
25 Jul 17	284.94211 -1.21	287.96	284.57	286.85	190,103
24 Jul 17	286.15131 +0.98	287.17	284.11	286.48	155,119
21 Jul 17	285.17459 -4.46	291.22	284.34	290.01	163,733
20 Jul 17	289.63919 +0.79	292.52	287.50	290.66	196,248
19 Jul 17	288.84860 +5.26	288.85	284.80	285.55	192,822
18 Jul 17	283.59341 -4.14	287.78	281.50	286.99	178,548
17 Jul 17	287.73251 +3.02	288.57	284.24	285.08	146,044
14 Jul 17	284.70959 +2.19	284.71	282.34	282.34	102,471
13 Jul 17	282.52380 -0.56	284.34	282.34	282.80	149,680
12 Jul 17	283.08191 +6.56	283.55	277.83	277.87	166,978
11 Jul 17	276.52451 -4.37	281.59	275.92	280.71	191,743
10 Jul 17	280.89609 +1.63	280.94	278.15	280.90	149,655
07 Jul 17	279.26840 -0.65	279.97	277.78	279.50	163,855
06 Jul 17	279.91949 -2.37	283.87	278.15	283.08	228,334
05 Jul 17	282.29129 +1.40	283.31	279.87	280.66	148,736
04 Jul 17	280.89609 +0.74	281.55	278.20	278.90	117,091
03 Jul 17	280.15201 +2.79	280.15	278.15	278.15	137,792
30 Jun 17	277.36160 -1.02	283.45	277.27	278.71	209,482
29 Jun 17	278.38480 -6.09	285.97	277.13	285.36	315,485
28 Jun 17	284.47711 -3.02	286.71	284.15	286.48	201,203
27 Jun 17	287.49991 +0.28	288.62	285.17	288.20	196,647
26 Jun 17	287.22089 +1.35	291.17	287.22	287.27	234,357
23 Jun 17	285.87219 +0.46	286.62	283.73	284.85	144,234
22 Jun 17	285.40720 -0.28	286.24	284.01	285.17	126,423
21 Jun 17	285.68619 -0.70	286.10	281.64	285.64	169,170
20 Jun 17	286.38379 +3.21	289.27	284.24	284.62	226,738
19 Jun 17	283.17490 +4.65	284.06	280.94	281.50	165,097
16 Jun 17	278.52429 +4.46	278.57	275.27	275.45	294,838
15 Jun 17	274.05969 -5.02	279.41	272.66	279.18	284,998
14 Jun 17	279.08240 +2.00	282.38	278.52	278.57	268,852
13 Jun 17	277.08261 +6.51	279.04	269.41	270.57	255,118
12 Jun 17	270.57181 -4.46	274.57	269.50	274.48	220,998
09 Jun 17	275.03629 +0.74	276.76	273.46	274.43	170,841
08 Jun 17	274.29221 -3.72	278.85	273.50	278.11	285,526
07 Jun 17	278.01270 +2.84	279.41	273.27	274.80	216,679
06 Jun 17	275.17590 -2.65	279.59	275.04	277.83	255,582
05 Jun 17	277.82669 -1.07	279.13	277.18	278.90	77,548
02 Jun 17	278.89630 +2.88	282.52	277.78	278.06	249,960
01 Jun 17	276.01300 +2.19	276.52	273.22	273.50	141,540
31 May 17	273.82721 -0.46	276.20	272.80	274.76	204,525
30 May 17	274.29221 +0.28	274.62	271.92	273.69	113,789
29 May 17	274.01321 -0.19	274.80	272.94	273.55	53,009
26 May 17	274.19919 -0.65	275.04	271.36	275.04	145,775
25 May 17	274.85031 +1.81	275.41	271.69	273.97	104,955
24 May 17	273.03659 +1.07	273.08	270.71	271.97	198,971
23 May 17	271.96689 +1.72	272.11	269.27	269.92	191,956
22 May 17	270.24619 +0.19	270.43	268.94	270.11	199,717
19 May 17	270.06021 +1.30	270.11	267.27	267.87	251,842
18 May 17	268.75800 +2.14	268.76	264.20	266.62	232,568
17 May 17	266.61880 -4.88	270.53	265.22	270.29	246,909
16 May 17	271.50189 -1.40	272.90	269.60	272.90	159,766
15 May 17	272.89709 +1.95	272.99	270.11	270.71	142,719
12 May 17	270.94379 -2.74	274.11	269.18	273.46	242,533
11 May 17	273.68771 +3.49	274.39	270.48	270.48	260,907
10 May 17	270.19971 +1.21	270.85	268.11	268.99	217,509
09 May 17	268.99060 -0.70	270.57	267.83	270.53	565,575
08 May 17	269.68820 -3.16	274.34	267.97	273.92	249,762
05 May 17	272.85059 +2.65	274.20	270.11	270.20	286,631
04 May 17	270.19971 +5.39	270.53	265.46	265.78	234,927
03 May 17	264.80499 -0.28	265.36	261.36	261.36	243,618
02 May 17	265.08411 +0.42	266.11	263.04	266.01	240,086
28 Apr 17	264.66550 +0.47	265.46	263.13	263.60	273,764
27 Apr 17	264.20041 -0.33	264.57	262.67	264.20	274,858
26 Apr 17	264.52600 +23.49	267.87	261.36	265.08	982,541
25 Apr 17	241.04050 +2.88	242.39	238.99	240.90	229,021
24 Apr 17	238.15710 +8.00	239.88	236.76	237.18	308,825
21 Apr 17	230.15810 -3.30	233.18	229.74	233.18	269,646
20 Apr 17	233.46001 +0.70	234.58	231.69	232.11	283,773
19 Apr 17	232.76241 +0.93	234.06	232.34	232.76	166,198
18 Apr 17	231.83231 -1.40	235.18	230.44	234.44	204,835
13 Apr 17	233.22749 +1.21	233.74	232.02	232.53	187,722
12 Apr 17	232.01830 +0.00	233.69	231.79	233.46	160,114
11 Apr 17	232.01830 -0.05	235.27	230.86	234.62	296,457
10 Apr 17	232.06480 -1.58	234.72	232.06	233.74	201,947
07 Apr 17	233.64600 +4.46	235.37	228.34	228.76	400,700
06 Apr 17	229.18140 +4.56	229.18	223.18	223.74	279,186
05 Apr 17	224.62390 -2.28	227.60	224.62	227.60	144,380
04 Apr 17	226.90269 +1.12	228.11	226.02	226.34	190,038
03 Apr 17	225.78650 +0.28	226.58	224.81	225.60	199,589
31 Mar 17	225.50751 +1.07	225.51	223.04	224.62	236,265
30 Mar 17	224.43781 +1.81	225.00	222.44	223.23	205,382
29 Mar 17	222.62410 +0.74	223.23	221.00	223.23	160,376
28 Mar 17	221.88000 +1.63	222.30	220.44	221.79	190,506
27 Mar 17	220.25230 -0.70	221.46	219.32	220.30	196,941
24 Mar 17	220.94991 -0.88	222.72	220.72	222.21	182,481
23 Mar 17	221.83350 +2.79	221.83	218.62	218.86	222,887
22 Mar 17	219.04311 -0.14	219.65	215.18	218.58	313,661
21 Mar 17	219.18269 -1.02	222.07	218.62	220.53	226,924
20 Mar 17	220.20580 -3.16	223.23	219.97	223.18	229,238
17 Mar 17	223.36819 -2.46	225.09	221.74	225.09	556,699
16 Mar 17	225.83299 +3.58	226.11	222.86	223.28	354,850
15 Mar 17	222.25211 +0.14	223.32	221.14	222.30	145,933
14 Mar 17	222.11250 -0.19	223.18	220.48	222.30	169,568
13 Mar 17	222.29860 +3.35	224.72	219.00	219.46	347,557
10 Mar 17	218.95010 -1.35	221.28	218.30	220.81	132,466
09 Mar 17	220.29880 +2.88	220.39	215.93	217.51	232,189
08 Mar 17	217.41541 +0.84	217.93	215.83	215.83	191,466
07 Mar 17	216.57829 -0.84	218.11	216.16	218.07	137,908
06 Mar 17	217.41541 +1.07	217.65	216.35	216.53	152,036
03 Mar 17	216.34579 +0.56	216.86	214.53	215.60	134,931
02 Mar 17	215.78770 -2.33	218.39	215.79	218.30	146,590
01 Mar 17	218.11301 +4.42	219.14	215.23	215.23	255,101
28 Feb 17	213.69501 -1.16	217.18	213.70	215.79	221,728
27 Feb 17	214.85760 +1.26	216.44	214.53	215.09	204,658
24 Feb 17	213.60190 -0.74	216.44	211.70	214.72	164,142
23 Feb 17	214.34599 -0.56	215.79	213.88	214.76	105,732
22 Feb 17	214.90410 +2.46	215.42	213.28	213.28	173,188
21 Feb 17	212.43930 +0.74	212.76	210.58	211.65	135,903
20 Feb 17	211.69521 +1.77	212.11	210.81	211.42	115,441
17 Feb 17	209.92799 -3.02	212.95	209.32	212.95	196,790
16 Feb 17	212.95090 -0.56	214.39	211.14	213.97	267,346
15 Feb 17	213.50890 -2.51	216.62	212.58	216.62	225,241
14 Feb 17	216.02029 +0.23	216.25	214.67	216.11	189,825
13 Feb 17	215.78770 +1.58	216.72	214.58	216.25	270,835
10 Feb 17	214.20650 +5.49	218.58	211.97	218.39	393,009
09 Feb 17	208.71880 +4.23	208.72	204.30	204.95	258,609
08 Feb 17	204.48680 -1.63	206.95	204.07	206.53	207,472
07 Feb 17	206.11450 -0.19	208.21	205.32	205.32	143,417
06 Feb 17	206.30051 -1.26	208.25	205.28	207.60	154,626
03 Feb 17	207.55620 +0.42	210.02	207.42	207.42	155,539
02 Feb 17	207.13760 +0.98	208.39	204.91	205.46	174,954
01 Feb 17	206.16100 +1.35	208.81	205.42	205.84	276,599
31 Jan 17	204.81230 -3.95	209.93	204.81	209.28	405,543
30 Jan 17	208.76530 -1.67	209.70	207.65	209.70	186,737
27 Jan 17	210.43950 -2.14	216.62	208.95	215.42	264,130
26 Jan 17	212.57880 -1.63	214.81	211.46	214.30	168,989
25 Jan 17	214.20650 +2.98	215.00	212.90	212.90	192,404
24 Jan 17	211.23010 +0.05	212.11	210.30	211.37	190,256
23 Jan 17	211.18359 -1.72	212.35	210.67	212.35	212,212
20 Jan 17	212.90440 -1.12	214.11	212.58	213.93	232,620
19 Jan 17	214.02049 +3.49	214.02	210.90	212.95	213,596
18 Jan 17	210.53259 +1.35	210.67	208.58	210.02	115,030
17 Jan 17	209.18390 -1.26	209.74	207.65	209.56	139,497
16 Jan 17	210.43950 -2.33	211.46	208.86	209.88	208,035
13 Jan 17	212.76480 +2.14	212.76	209.84	211.65	175,280
12 Jan 17	210.62560 +3.21	211.79	208.11	208.11	225,796
11 Jan 17	207.41660 +5.91	209.09	204.67	204.72	366,666
10 Jan 17	201.51041 +0.28	202.95	199.84	201.51	231,352
09 Jan 17	201.23140 +3.16	201.23	197.56	198.21	183,182
06 Jan 17	198.06889 +3.12	199.14	194.30	194.40	181,071
05 Jan 17	194.95300 -1.58	195.84	193.98	195.84	192,210
04 Jan 17	196.53430 -2.65	199.51	195.56	199.51	224,391
03 Jan 17	199.18510 -2.33	203.18	199.09	202.12	158,276
02 Jan 17	201.51041 +3.12	201.98	198.12	198.12	72,053
30 Dec 16	198.39450 -0.14	199.05	197.37	198.16	81,651
29 Dec 16	198.53400 -0.84	199.88	198.12	198.16	58,316
28 Dec 16	199.37109 +1.12	199.51	197.98	197.98	89,223
27 Dec 16	198.25500 +1.02	198.72	197.46	197.65	41,576
23 Dec 16	197.23180 -0.98	198.21	196.53	198.12	54,980
22 Dec 16	198.20850 +1.12	198.77	196.26	196.49	102,061
21 Dec 16	197.09230 +0.37	197.98	196.39	196.53	129,714
20 Dec 16	196.72031 -1.30	199.28	196.02	197.88	159,558
19 Dec 16	198.02240 +0.93	198.21	196.12	196.67	140,164
16 Dec 16	197.09230 +2.70	197.98	192.44	192.58	371,562
15 Dec 16	194.39500 +0.60	196.02	193.09	193.60	203,658
14 Dec 16	193.79041 -2.84	196.86	193.37	195.70	199,623
13 Dec 16	196.62730 -0.51	199.23	196.21	196.77	223,051
12 Dec 16	197.13879 -0.56	197.93	195.70	197.70	250,026
09 Dec 16	197.69690 -0.37	199.79	197.42	198.26	236,076
08 Dec 16	198.06889 +4.05	198.30	195.09	195.14	280,504
07 Dec 16	194.02290 +3.53	194.35	191.79	191.98	186,242
06 Dec 16	190.48849 +0.00	191.09	188.95	190.67	174,984
05 Dec 16	190.48849 +2.65	192.63	187.42	187.65	168,249
02 Dec 16	187.83760 -0.14	188.12	186.54	187.23	155,783
01 Dec 16	187.97720 -2.70	190.12	187.23	190.12	208,122
30 Nov 16	190.67450 +0.60	192.49	190.12	190.86	269,018
29 Nov 16	190.06990 +4.60	191.09	185.42	185.98	354,801
28 Nov 16	185.46581 -0.93	186.77	184.91	186.77	140,313
25 Nov 16	186.39590 -0.28	187.14	185.51	186.77	81,091
24 Nov 16	186.67500 +1.21	186.68	184.77	185.84	115,108
23 Nov 16	185.46581 -1.95	187.70	184.49	187.70	142,623
22 Nov 16	187.41910 +0.88	188.67	186.58	187.88	192,267
21 Nov 16	186.53551 +1.30	187.05	182.58	186.30	172,913
18 Nov 16	185.23331 +1.77	185.51	183.70	184.35	207,749
17 Nov 16	183.46609 +1.72	183.75	181.19	181.33	163,241
16 Nov 16	181.74541 -2.79	185.09	180.26	185.09	216,495
15 Nov 16	184.53571 +2.60	184.95	182.30	182.30	144,646
14 Nov 16	181.93140 +0.00	184.95	181.65	183.79	149,095
11 Nov 16	181.93140 +1.49	182.35	180.26	180.82	259,059
10 Nov 16	180.44321 -5.26	186.07	179.14	186.07	410,490
09 Nov 16	185.69839 +0.88	186.02	177.93	178.54	327,928
08 Nov 16	184.81470 +0.79	185.00	183.23	183.79	185,759
07 Nov 16	184.02409 +2.98	184.58	183.19	183.65	121,038
04 Nov 16	181.04781 -3.07	183.79	180.26	183.47	227,860
03 Nov 16	184.11720 +0.33	184.91	182.49	183.05	258,771
02 Nov 16	183.79160 -2.79	186.12	183.65	185.74	207,459
01 Nov 16	186.58200 -1.35	189.47	186.02	188.54	188,059
31 Oct 16	187.93060 -1.81	189.60	185.88	189.00	357,951
28 Oct 16	189.74440 +0.93	189.74	186.02	187.56	254,680
27 Oct 16	188.81430 +0.00	189.14	186.58	188.35	306,674
26 Oct 16	188.81430 +13.58	191.98	184.16	184.16	1,046,682
25 Oct 16	175.23450 -2.14	178.54	174.58	177.47	240,017
24 Oct 16	177.37379 +0.84	179.42	176.86	177.23	224,096
21 Oct 16	176.53670 +0.19	178.30	176.35	177.19	220,462
20 Oct 16	176.35069 -0.47	178.07	175.33	176.82	268,367
19 Oct 16	176.81570 -0.09	177.75	176.12	177.00	216,036
18 Oct 16	176.90871 +0.19	178.21	176.26	176.96	255,481
17 Oct 16	176.72270 -2.28	180.35	176.30	178.91	243,095
14 Oct 16	179.00150 +4.09	179.98	175.56	175.56	196,052
13 Oct 16	174.90900 -2.33	176.03	173.42	176.03	249,061
12 Oct 16	177.23430 -0.37	178.82	176.44	178.26	202,950
11 Oct 16	177.60629 +2.70	179.47	176.07	176.40	358,157
10 Oct 16	174.90900 +2.00	175.28	172.44	173.00	209,335
07 Oct 16	172.90919 -1.30	175.05	172.58	174.21	142,596
06 Oct 16	174.21140 +1.30	175.98	173.75	174.30	303,992
05 Oct 16	172.90919 -0.60	173.84	170.72	172.17	235,444
04 Oct 16	173.51379 +5.35	173.65	167.79	168.17	346,484
03 Oct 16	168.16560 +1.16	168.40	166.49	166.82	119,958
30 Sep 16	167.00301 +2.00	167.14	162.03	163.75	212,506
29 Sep 16	165.00320 -1.95	168.91	164.63	168.12	180,609
28 Sep 16	166.95650 +0.51	168.77	166.72	167.33	142,479
27 Sep 16	166.44490 -0.88	171.47	164.82	171.14	309,027
26 Sep 16	167.32851 -2.19	168.35	166.40	167.42	246,824
23 Sep 16	169.51430 -1.12	170.49	168.68	169.65	193,884
22 Sep 16	170.63040 +6.28	170.82	164.91	165.19	304,617
21 Sep 16	164.35210 -0.65	166.91	164.31	166.31	137,970
20 Sep 16	165.00320 +0.51	165.93	163.70	163.98	200,847
19 Sep 16	164.49159 +2.00	165.51	163.70	163.70	187,885
16 Sep 16	162.49190 +0.98	162.82	159.61	160.96	320,779
15 Sep 16	161.51530 +1.07	162.03	159.98	160.26	198,261
14 Sep 16	160.44560 -1.77	161.56	158.91	160.91	274,529
13 Sep 16	162.21280 -0.47	164.21	162.07	163.47	155,484
12 Sep 16	162.67790 -0.56	162.68	159.38	160.82	182,902
09 Sep 16	163.23599 -1.91	165.61	162.49	164.21	151,697
08 Sep 16	165.14270 +1.21	166.40	163.84	164.07	402,576
07 Sep 16	163.93359 +1.77	164.49	161.98	162.68	176,589
06 Sep 16	162.16631 -0.51	163.51	162.03	163.00	178,434
05 Sep 16	162.67790 -0.88	164.31	162.54	163.89	158,019
02 Sep 16	163.56149 +4.51	163.79	159.56	159.70	213,756
01 Sep 16	159.05040 +0.98	160.63	158.17	158.54	156,745
31 Aug 16	158.07381 +1.16	159.00	156.86	156.86	192,551
30 Aug 16	156.91119 -0.09	158.31	156.82	157.38	137,033
29 Aug 16	157.00420 -1.63	159.10	156.45	158.26	91,848
26 Aug 16	158.63190 +0.37	159.56	157.00	158.12	156,902
25 Aug 16	158.25980 -1.86	159.28	157.05	159.28	156,286
24 Aug 16	160.12010 -0.56	161.05	158.68	159.98	107,070
23 Aug 16	160.67810 +0.14	161.75	160.54	161.00	138,267
22 Aug 16	160.53860 -1.86	162.96	159.70	161.89	130,665
19 Aug 16	162.39890 -0.93	163.38	161.10	162.96	142,876
18 Aug 16	163.32899 +2.23	163.33	161.75	161.93	110,567
17 Aug 16	161.09669 -0.84	162.45	160.96	162.07	134,541
16 Aug 16	161.93381 -1.12	162.86	161.61	162.03	150,994
15 Aug 16	163.04990 -1.40	164.63	163.05	164.31	161,197
12 Aug 16	164.44510 +2.98	164.58	161.05	161.56	230,484
11 Aug 16	161.46870 +1.21	161.70	159.00	160.63	185,110
10 Aug 16	160.25960 +0.56	160.91	157.70	158.86	181,727
09 Aug 16	159.70151 +1.49	159.79	157.52	157.89	152,620
08 Aug 16	158.21330 -2.23	160.91	157.47	160.72	199,483
05 Aug 16	160.44560 +3.21	160.91	157.79	157.79	275,726
04 Aug 16	157.23669 -0.42	158.86	157.05	158.12	151,393
03 Aug 16	157.65530 +0.14	157.93	156.12	157.61	201,549
02 Aug 16	157.51570 -2.70	159.61	156.17	159.28	271,865
01 Aug 16	160.21310 +2.19	162.21	158.72	158.77	285,524
29 Jul 16	158.02730 +9.21	161.19	156.26	159.19	996,062
28 Jul 16	148.81911 +0.60	149.98	147.47	148.63	213,686
27 Jul 16	148.21449 +3.44	150.40	146.12	146.12	252,648
26 Jul 16	144.77310 -0.60	145.56	143.89	145.24	104,619
25 Jul 16	145.37770 +1.26	146.12	143.94	144.08	112,638
22 Jul 16	144.12199 -0.60	144.68	143.05	144.26	160,606
21 Jul 16	144.72659 +0.93	146.26	144.08	144.17	143,054
20 Jul 16	143.79649 +1.02	144.31	142.54	143.05	133,568
19 Jul 16	142.77330 -2.00	145.05	142.45	144.87	262,723
18 Jul 16	144.77310 +2.33	145.10	142.45	142.77	238,184
15 Jul 16	142.44780 -1.26	142.68	140.26	141.61	217,321
14 Jul 16	143.70351 +0.79	144.31	142.35	143.89	127,634
13 Jul 16	142.91290 +0.05	143.61	142.08	142.26	138,391
12 Jul 16	142.86639 +2.42	145.19	140.54	140.63	285,009
11 Jul 16	140.44800 +3.63	140.59	136.40	136.87	272,149
08 Jul 16	136.82060 +1.67	137.29	134.50	134.50	190,749
07 Jul 16	135.14639 +1.53	135.80	133.94	134.31	166,093
06 Jul 16	133.61169 -0.51	133.61	130.73	133.33	269,729
05 Jul 16	134.12320 -3.07	136.96	133.80	136.63	156,760
04 Jul 16	137.19260 -0.65	138.59	136.45	138.22	135,370
01 Jul 16	137.84370 +2.56	138.96	136.36	137.80	311,452
30 Jun 16	135.28590 +0.47	135.52	132.96	134.22	232,889
29 Jun 16	134.82080 +3.63	134.87	130.73	131.61	235,742
28 Jun 16	131.19341 +2.28	133.15	131.05	132.03	255,673
27 Jun 16	128.91460 -3.30	131.98	127.01	131.80	442,574
24 Jun 16	132.21651 -10.56	137.98	129.29	130.17	745,320
23 Jun 16	142.77330 +1.67	144.35	140.77	142.17	228,826
22 Jun 16	141.09911 +0.23	142.22	140.59	141.61	149,597
21 Jun 16	140.86659 -0.88	142.03	140.87	142.03	168,808
20 Jun 16	141.75020 +5.39	141.84	139.52	140.26	200,666
17 Jun 16	136.35550 +0.84	138.03	135.66	136.26	334,684
16 Jun 16	135.51840 -3.16	137.66	135.01	137.01	261,231
15 Jun 16	138.68080 +2.37	139.15	137.19	137.33	219,719
14 Jun 16	136.30901 -3.21	138.96	136.31	138.59	242,054
13 Jun 16	139.51790 -1.35	140.59	139.19	139.33	264,805
10 Jun 16	140.86659 -2.51	144.08	140.45	143.89	310,466
09 Jun 16	143.37790 -0.47	144.03	142.40	143.28	192,185
08 Jun 16	143.84300 -1.77	145.10	143.19	144.77	300,408
07 Jun 16	145.61020 +4.84	145.75	141.15	142.54	442,672
06 Jun 16	140.77361 +3.07	141.15	138.17	138.17	328,505
03 Jun 16	137.70419 -0.51	138.96	136.73	138.59	277,974
02 Jun 16	138.21581 +2.23	138.26	135.52	135.98	298,721
01 Jun 16	135.98351 +0.98	135.98	134.17	134.59	193,166
31 May 16	135.00681 -1.53	136.82	134.59	136.31	314,538
30 May 16	136.54150 +0.28	136.54	135.47	136.45	79,827
27 May 16	136.26250 +1.44	136.26	134.45	134.68	168,229
26 May 16	134.82080 -0.51	135.29	132.45	134.68	289,492
25 May 16	135.33240 +1.07	136.59	134.54	135.24	177,385
24 May 16	134.26280 +1.67	134.68	131.33	131.94	182,192
23 May 16	132.58850 -1.30	134.03	131.89	133.98	131,896
20 May 16	133.89070 +1.86	134.77	132.50	132.68	230,788
19 May 16	132.03050 -1.44	133.19	130.96	132.45	154,463
18 May 16	133.47211 +0.84	133.61	131.61	131.70	139,624
17 May 16	132.63499 -0.65	135.01	132.03	134.31	158,101
16 May 16	133.28610 +0.42	133.29	131.38	132.22	89,293
13 May 16	132.86760 +0.70	133.19	130.54	131.61	218,626
12 May 16	132.17000 -2.09	134.22	132.17	133.84	202,401
11 May 16	134.26280 -2.00	136.77	134.08	136.36	151,658
10 May 16	136.26250 +0.93	137.89	135.75	136.36	208,223
09 May 16	135.33240 +0.84	136.12	134.17	135.19	153,990
06 May 16	134.49530 -1.44	135.56	133.05	135.33	305,869
05 May 16	135.93700 +0.09	136.82	135.47	135.80	145,950
04 May 16	135.84399 -3.39	137.52	135.84	137.10	167,814
03 May 16	139.23891 -2.28	141.15	138.54	140.87	218,679
02 May 16	141.51770 +2.33	142.03	139.33	139.84	175,105
29 Apr 16	139.19240 -1.07	140.22	138.59	139.15	205,288
28 Apr 16	140.26199 +1.21	140.31	137.94	138.36	283,300
27 Apr 16	139.05290 +0.14	139.94	137.66	139.52	325,105
26 Apr 16	138.91330 -1.44	141.80	138.54	140.77	238,829
25 Apr 16	140.35500 -0.56	140.73	139.61	140.35	303,983
22 Apr 16	140.91310 -8.00	144.17	140.82	143.89	713,702
21 Apr 16	148.91209 -1.21	150.82	148.31	150.21	260,431
20 Apr 16	150.12131 -0.46	150.21	148.87	149.56	214,701
19 Apr 16	150.58630 +5.49	150.59	145.52	145.52	325,664
18 Apr 16	145.09860 +1.21	145.47	142.08	142.12	194,716
15 Apr 16	143.88950 +0.19	144.82	142.68	143.38	449,758
14 Apr 16	143.70351 -0.93	144.17	141.98	143.98	377,344
13 Apr 16	144.63361 +4.46	145.42	142.08	142.26	430,797
12 Apr 16	140.16901 +0.56	140.82	136.45	138.03	397,373
11 Apr 16	139.61090 -0.88	142.22	139.38	139.70	196,180
08 Apr 16	140.49460 +0.74	141.47	139.75	139.75	201,727
07 Apr 16	139.75050 -2.84	142.40	139.42	142.31	339,188
06 Apr 16	142.58730 +1.49	143.15	140.59	141.24	222,446
05 Apr 16	141.09911 -3.63	143.52	141.01	142.82	291,652
04 Apr 16	144.72659 +1.72	145.10	141.80	142.59	246,229
01 Apr 16	143.00591 -3.12	144.17	141.15	143.89	345,280
31 Mar 16	146.12180 -3.86	148.96	146.12	148.82	313,180
30 Mar 16	149.98180 +4.88	150.21	145.84	145.84	294,942
29 Mar 16	145.09860 +2.19	145.38	143.47	143.47	178,772
24 Mar 16	142.91290 -4.05	146.12	142.49	146.12	296,197
23 Mar 16	146.95889 -0.23	148.45	145.89	147.80	251,804
22 Mar 16	147.19141 -1.26	147.94	145.28	147.94	249,166
21 Mar 16	148.44710 -3.35	151.10	147.66	150.91	261,529
18 Mar 16	151.79550 +3.35	153.89	150.54	152.03	551,539
17 Mar 16	148.44710 -2.93	152.96	147.66	152.87	365,429
16 Mar 16	151.37691 -1.26	153.38	151.10	153.19	183,010
15 Mar 16	152.63260 -3.02	154.96	151.89	154.86	236,309
14 Mar 16	155.65550 +1.07	156.12	154.63	155.24	196,236
11 Mar 16	154.58591 +5.44	154.73	150.68	151.42	313,884
10 Mar 16	149.14470 -2.51	155.24	149.14	151.75	336,045
09 Mar 16	151.65601 +0.74	152.40	150.63	151.24	165,808
08 Mar 16	150.91190 -0.47	151.66	149.05	150.87	124,819
07 Mar 16	151.37691 -0.84	152.40	150.31	151.70	204,220
04 Mar 16	152.21410 +2.00	152.54	149.89	150.96	214,435
03 Mar 16	150.21429 -0.37	151.10	149.19	151.10	135,860
02 Mar 16	150.58630 +0.93	151.28	149.28	150.21	213,813
01 Mar 16	149.65620 +0.19	150.49	148.35	149.05	291,000
29 Feb 16	149.47020 -1.12	149.98	147.61	149.38	372,836
26 Feb 16	150.58630 +2.70	152.03	149.24	149.47	244,993
25 Feb 16	147.88901 +3.63	148.49	144.31	145.61	311,017
24 Feb 16	144.26151 -3.30	147.52	142.22	147.52	355,162
23 Feb 16	147.56351 -3.86	150.91	147.28	149.75	392,634
22 Feb 16	151.42349 +3.21	153.10	150.49	150.68	395,616
19 Feb 16	148.21449 -0.84	153.80	147.56	153.47	762,595
18 Feb 16	149.05170 +1.12	150.54	147.33	148.21	532,762
17 Feb 16	147.93550 +4.60	148.63	143.24	143.24	370,523
16 Feb 16	143.33141 -0.28	144.49	141.84	144.17	246,861
15 Feb 16	143.61050 +8.09	143.75	138.08	138.54	335,338
12 Feb 16	135.51840 +1.91	135.70	133.19	134.63	349,867
11 Feb 16	133.61169 -5.72	138.12	133.61	137.89	378,753
10 Feb 16	139.33189 +1.02	142.54	137.29	138.12	329,153
09 Feb 16	138.30881 -2.33	142.26	136.31	140.54	475,621
08 Feb 16	140.63409 -3.44	144.91	139.98	144.17	433,149
05 Feb 16	144.07550 +2.23	144.45	141.56	142.12	547,543
04 Feb 16	141.84320 -0.47	144.68	140.54	144.17	344,610
03 Feb 16	142.30830 -0.19	146.77	142.08	143.42	534,217
02 Feb 16	142.49429 -3.49	147.01	141.61	146.03	328,883
01 Feb 16	145.98230 +1.77	146.03	143.42	144.82	277,107
29 Jan 16	144.21500 +3.44	144.21	140.63	142.96	205,767
28 Jan 16	140.77361 -2.37	144.12	139.61	142.31	275,738
27 Jan 16	143.14540 +0.93	143.47	141.10	142.22	161,497
26 Jan 16	142.21530 +1.26	142.68	138.08	138.63	173,510
25 Jan 16	140.95959 -1.53	143.89	140.54	143.33	248,130
22 Jan 16	142.49429 +5.77	144.03	138.87	139.33	441,239
21 Jan 16	136.72760 +0.93	138.17	134.17	134.36	584,276
20 Jan 16	135.79739 -4.19	137.61	133.52	136.91	445,347
19 Jan 16	139.98300 +7.49	141.75	135.84	136.49	518,406
18 Jan 16	132.49550 +1.21	133.47	130.59	131.80	244,998
15 Jan 16	131.28641 -0.33	132.31	128.96	131.29	371,700
14 Jan 16	131.61189 -1.81	133.43	129.71	133.01	317,232
13 Jan 16	133.42560 -1.26	136.59	132.82	136.22	189,466
12 Jan 16	134.68130 +2.28	136.49	132.08	132.59	255,485
11 Jan 16	132.40250 -0.56	134.22	131.84	132.96	177,056
08 Jan 16	132.96060 -1.86	136.77	132.91	134.96	305,806
07 Jan 16	134.82080 -4.93	135.84	133.57	135.10	566,178
06 Jan 16	139.75050 -0.60	140.35	138.40	139.75	274,739
05 Jan 16	140.35500 -0.84	143.66	139.47	143.66	232,182
04 Jan 16	141.19209 -5.72	145.56	140.17	145.56	324,806
31 Dec 15	146.91240 -2.33	148.82	146.91	148.82	39,371
30 Dec 15	149.23770 -0.56	150.26	147.80	149.52	108,524
29 Dec 15	149.79570 +2.84	149.80	147.33	147.98	114,453
28 Dec 15	146.95889 -2.65	149.75	146.49	149.61	122,923
24 Dec 15	149.60970 -0.09	149.94	148.17	149.19	32,755
23 Dec 15	149.70270 +3.39	149.94	147.47	147.47	203,200
22 Dec 15	146.30780 +2.09	147.05	144.17	145.10	175,224
21 Dec 15	144.21500 -0.88	147.01	143.89	144.45	171,916
18 Dec 15	145.09860 -2.19	146.96	143.94	146.40	409,601
17 Dec 15	147.28439 +2.37	149.94	147.19	148.03	391,088
16 Dec 15	144.91260 -0.19	145.66	143.19	145.52	384,299
15 Dec 15	145.09860 +2.56	146.54	143.52	143.94	379,332
14 Dec 15	142.54080 -2.05	147.42	142.54	145.10	384,871
11 Dec 15	144.58710 -2.23	148.45	142.82	148.17	405,392
10 Dec 15	146.81940 +0.09	147.94	144.45	145.70	243,486
09 Dec 15	146.72639 -0.88	149.19	145.33	148.40	345,777
08 Dec 15	147.61000 -1.77	150.63	146.49	149.38	324,053
07 Dec 15	149.37720 +0.09	150.82	148.91	149.98	297,110
04 Dec 15	149.28419 +0.23	149.70	148.07	148.35	442,235
03 Dec 15	149.05170 -0.37	155.84	148.68	149.42	809,705
02 Dec 15	149.42371 -1.40	151.61	147.80	151.24	546,663
01 Dec 15	150.81889 -1.30	153.66	150.54	153.10	224,799
30 Nov 15	152.12100 +1.58	153.19	150.21	151.10	343,731
27 Nov 15	150.53979 -2.33	153.33	150.26	152.17	262,324
26 Nov 15	152.86510 +1.53	153.14	150.68	151.61	169,582
25 Nov 15	151.33040 +1.63	152.21	149.56	149.56	213,204
24 Nov 15	149.70270 -4.65	154.12	147.94	154.07	467,651
23 Nov 15	154.35330 -1.35	155.52	153.93	155.19	170,101
20 Nov 15	155.70200 +0.42	156.21	154.63	155.28	197,596
19 Nov 15	155.28349 -0.74	158.45	154.54	157.19	181,992
18 Nov 15	156.02750 +0.51	156.54	154.91	154.91	148,850
17 Nov 15	155.51601 +2.84	157.38	153.56	154.40	231,747
16 Nov 15	152.67909 -1.07	152.82	147.89	149.61	386,955
13 Nov 15	153.74879 -3.95	157.14	152.77	156.82	345,836
12 Nov 15	157.70180 -3.63	161.10	156.73	160.59	244,698
11 Nov 15	161.32919 +2.33	162.12	159.10	159.38	190,485
10 Nov 15	159.00391 +1.63	159.52	157.70	158.12	267,277
09 Nov 15	157.37621 -2.46	160.77	157.14	160.31	210,708
06 Nov 15	159.84100 -0.28	164.35	155.98	161.75	476,428
05 Nov 15	160.12010 +3.77	160.91	155.52	156.63	352,774
04 Nov 15	156.35310 +2.14	157.66	154.96	155.05	190,898
03 Nov 15	154.21381 -1.21	155.14	153.14	155.05	219,050
02 Nov 15	155.42300 -1.35	156.68	154.86	155.28	244,912
30 Oct 15	156.77161 +0.28	157.56	155.61	156.77	226,045
29 Oct 15	156.49260 +0.42	158.21	156.17	156.40	248,463
28 Oct 15	156.07410 -0.70	157.00	154.35	156.77	304,013
27 Oct 15	156.77161 -1.35	158.91	156.45	157.61	224,202
26 Oct 15	158.12030 -2.56	160.40	157.52	159.98	348,694
23 Oct 15	160.67810 +15.39	162.21	152.68	153.47	1,334,815
22 Oct 15	145.28470 +4.33	146.35	139.66	140.45	382,135
21 Oct 15	140.95959 +1.44	141.98	138.77	140.54	274,076
20 Oct 15	139.51790 -0.79	141.19	138.59	140.63	214,509
19 Oct 15	140.30850 +0.79	141.01	139.29	139.33	320,662
16 Oct 15	139.51790 -4.00	143.24	138.49	143.24	505,038
15 Oct 15	143.51740 -1.40	143.75	140.63	142.31	513,054
14 Oct 15	144.91260 -1.91	146.40	144.26	145.47	286,820
13 Oct 15	146.81940 -4.60	151.10	145.24	150.82	369,039
12 Oct 15	151.42349 +0.56	152.59	150.07	151.00	298,581
09 Oct 15	150.86540 +2.74	151.38	148.54	149.28	309,353
08 Oct 15	148.12151 +1.95	148.45	145.19	145.80	231,728
07 Oct 15	146.16830 +2.98	147.84	142.73	143.61	386,202
06 Oct 15	143.19189 +1.63	143.56	140.59	141.66	320,681
05 Oct 15	141.56419 +6.98	142.26	136.82	136.96	418,363
02 Oct 15	134.58830 +2.14	136.03	132.03	133.52	338,153
01 Oct 15	132.44901 -3.35	137.94	131.84	137.05	484,415
30 Sep 15	135.79739 +5.35	136.08	132.08	132.96	458,364
29 Sep 15	130.44930 +0.51	131.75	127.19	128.12	411,047
28 Sep 15	129.93770 -7.39	136.96	129.52	136.59	585,089
25 Sep 15	137.33211 +8.00	137.61	131.47	131.47	609,078
24 Sep 15	129.33310 -6.37	135.94	128.50	135.84	739,106
23 Sep 15	135.70441 -0.65	137.05	135.19	136.45	329,490
22 Sep 15	136.35550 -6.05	142.68	136.36	142.40	493,944
21 Sep 15	142.40131 +0.60	143.05	141.19	141.38	278,598
18 Sep 15	141.79671 -2.37	143.52	139.19	143.24	741,980
17 Sep 15	144.16850 +3.12	144.21	140.35	141.52	694,369
16 Sep 15	141.05260 +7.49	141.05	135.05	135.19	740,681
15 Sep 15	133.56520 +1.26	134.03	131.43	132.50	330,154
14 Sep 15	132.30949 -0.33	133.89	132.12	132.73	293,785
11 Sep 15	132.63499 -1.12	134.68	132.63	133.80	241,396
10 Sep 15	133.75121 -3.72	136.91	133.01	136.49	473,655
09 Sep 15	137.47169 +2.19	139.42	137.19	138.59	384,065
08 Sep 15	135.28590 +2.84	136.59	133.15	133.24	424,096
07 Sep 15	132.44901 +0.65	134.31	131.94	132.54	229,843
04 Sep 15	131.79790 -8.65	137.01	131.70	136.87	752,412
03 Sep 15	140.44800 +2.84	141.33	137.61	138.77	457,402
02 Sep 15	137.61121 +3.44	138.73	134.68	135.19	461,103
01 Sep 15	134.16969 -7.91	140.96	133.94	140.87	831,158
31 Aug 15	142.07581 -3.07	144.21	141.38	144.17	291,440
28 Aug 15	145.14510 -0.09	145.75	143.42	145.42	200,237
27 Aug 15	145.23820 +4.56	146.08	142.59	143.80	408,069
26 Aug 15	140.68060 -1.86	143.42	139.56	140.91	431,610
25 Aug 15	142.54080 +6.51	142.82	137.15	138.87	790,372
24 Aug 15	136.03000 -12.18	145.19	135.98	144.63	1,149,150
21 Aug 15	148.21449 -3.21	152.68	148.21	149.66	372,178
20 Aug 15	151.42349 -4.19	155.38	151.42	155.05	460,032
19 Aug 15	155.60899 -1.77	156.86	155.33	156.63	186,743
18 Aug 15	157.37621 -0.33	158.35	156.59	157.19	127,234
17 Aug 15	157.70180 -0.42	159.28	156.35	158.82	223,557
14 Aug 15	158.12030 -0.84	159.84	157.89	159.56	211,181
13 Aug 15	158.95740 +2.23	160.40	157.93	158.54	345,309
12 Aug 15	156.72510 -4.05	159.00	155.84	158.82	498,033
11 Aug 15	160.77119 -6.51	166.49	160.63	166.44	671,566
10 Aug 15	167.28200 -0.28	168.35	166.68	168.31	204,215
07 Aug 15	167.56100 -1.21	168.91	167.00	168.77	317,406
06 Aug 15	168.77020 +2.79	169.24	165.75	165.79	381,566
05 Aug 15	165.97980 +2.28	167.14	164.26	164.63	383,953
04 Aug 15	163.70100 +0.19	163.98	162.31	163.51	220,055
03 Aug 15	163.51500 +0.19	164.35	162.12	162.77	249,905
31 Jul 15	163.32899 +0.56	163.33	161.61	162.77	330,352
30 Jul 15	162.77090 +1.81	163.98	160.96	161.42	372,783
29 Jul 15	160.95720 +0.51	161.52	159.79	161.52	446,153
28 Jul 15	160.44560 +8.46	164.35	159.70	161.00	1,082,143
27 Jul 15	151.98151 -3.67	156.17	151.89	156.17	316,876
24 Jul 15	155.65550 -1.44	158.59	155.14	156.86	280,420
23 Jul 15	157.09720 +0.47	157.89	156.77	157.79	219,053
22 Jul 15	156.63210 -1.07	157.89	156.49	156.86	207,507
21 Jul 15	157.70180 -0.28	159.10	157.14	158.12	214,789
20 Jul 15	157.98080 +2.56	158.12	155.98	156.21	240,083
17 Jul 15	155.42300 +0.00	155.98	154.17	155.70	204,209
16 Jul 15	155.42300 +3.02	155.84	152.87	153.05	350,043
15 Jul 15	152.40010 -1.44	153.93	151.93	153.89	277,433
14 Jul 15	153.84180 +0.51	153.84	152.77	153.19	183,848
13 Jul 15	153.33020 +1.72	153.56	151.93	152.59	272,340
10 Jul 15	151.60950 +3.77	151.75	149.52	150.68	319,153
09 Jul 15	147.84250 +3.16	148.26	145.05	145.52	275,798
08 Jul 15	144.68010 +0.84	144.87	143.61	144.17	402,306
07 Jul 15	143.84300 -5.53	148.77	143.84	148.77	451,294
06 Jul 15	149.37720 -0.74	151.05	147.14	148.07	406,026
03 Jul 15	150.12131 -1.16	152.07	150.12	151.28	368,160
02 Jul 15	151.28391 -2.19	153.33	150.31	153.33	405,782
01 Jul 15	153.46970 +4.51	154.49	149.80	150.73	552,013
30 Jun 15	148.95860 -2.19	153.00	148.96	150.49	1,097,240
29 Jun 15	151.14439 -0.74	152.45	146.45	146.68	579,166
26 Jun 15	151.88850 +1.21	152.54	149.47	149.89	258,701
25 Jun 15	150.67940 -0.19	151.66	149.47	149.61	396,064
24 Jun 15	150.86540 +1.07	151.05	149.05	149.80	312,571
23 Jun 15	149.79570 +1.26	149.94	148.03	149.47	348,114
22 Jun 15	148.54010 +4.65	148.54	146.17	146.54	433,463
19 Jun 15	143.88950 +0.56	145.75	142.96	143.75	438,379
18 Jun 15	143.33141 +0.51	143.75	141.89	142.49	264,929
17 Jun 15	142.81990 -1.72	144.54	141.89	144.54	249,102
16 Jun 15	144.54060 -2.37	145.28	143.89	144.49	375,072
15 Jun 15	146.91240 -1.81	148.07	146.03	147.24	242,268
12 Jun 15	148.72610 +0.79	149.98	147.47	147.56	508,315
11 Jun 15	147.93550 -1.21	149.01	147.10	148.91	427,593
10 Jun 15	149.14470 +6.00	149.98	142.59	143.05	498,758
09 Jun 15	143.14540 -1.72	145.10	142.59	144.68	385,638
08 Jun 15	144.86610 -1.07	146.87	144.73	146.12	279,606
05 Jun 15	145.93581 -2.88	148.35	145.80	148.21	307,105
04 Jun 15	148.81911 -1.44	150.35	147.56	149.84	314,024
03 Jun 15	150.26080 +1.95	150.68	147.89	148.73	307,125
02 Jun 15	148.30760 -0.28	149.52	147.52	149.47	254,960
01 Jun 15	148.58659 -0.19	149.61	146.96	148.45	304,169
29 May 15	148.77260 -2.28	151.24	148.35	151.05	468,114
28 May 15	151.05141 +0.00	151.05	149.75	150.49	324,657
27 May 15	151.05141 +0.00	151.56	150.54	151.14	359,990
26 May 15	151.05141 -1.40	153.10	150.68	152.59	309,478
25 May 15	152.44659 +0.84	152.96	151.42	152.07	68,334
22 May 15	151.60950 -3.16	153.47	149.84	153.47	500,570
21 May 15	154.77190 -2.60	157.38	153.66	157.38	398,718
20 May 15	157.37621 -1.02	158.49	156.77	158.12	208,643
19 May 15	158.39940 +1.77	159.84	156.82	157.19	282,149
18 May 15	156.63210 +1.63	156.63	154.31	155.66	210,747
15 May 15	155.00439 -0.65	156.63	153.84	155.75	281,532
14 May 15	155.65550 +2.23	156.07	151.84	153.14	165,750
13 May 15	153.42320 +0.00	156.07	153.14	153.93	210,864
12 May 15	153.42320 +0.79	154.45	151.28	151.89	356,068
11 May 15	152.63260 +0.14	153.10	151.05	152.82	265,651
08 May 15	152.49310 +2.28	153.00	151.10	151.80	289,884
07 May 15	150.21429 +0.14	150.59	147.28	149.98	422,858
06 May 15	150.07480 -3.91	153.80	148.82	153.24	650,003
05 May 15	153.98129 -2.70	157.24	153.70	155.89	439,313
04 May 15	156.67860 +3.16	158.54	152.91	153.75	305,910
30 Apr 15	153.51620 -4.14	157.79	153.42	157.56	534,497
29 Apr 15	157.65530 -0.33	160.03	157.52	158.91	461,552
28 Apr 15	157.98080 -0.74	160.45	156.26	156.26	573,987
27 Apr 15	158.72490 +2.56	158.72	155.00	156.26	366,142
24 Apr 15	156.16710 -1.02	158.63	155.98	158.40	357,644
23 Apr 15	157.19020 -1.95	159.89	156.73	159.05	694,103
22 Apr 15	159.14340 -6.42	159.14	154.73	159.05	1,371,303
21 Apr 15	165.56129 +1.07	166.58	164.03	165.24	395,480
20 Apr 15	164.49159 +1.40	165.75	163.24	163.42	292,667
17 Apr 15	163.09650 -0.56	165.93	162.40	163.38	385,885
16 Apr 15	163.65450 +1.12	163.65	161.33	162.77	351,983
15 Apr 15	162.53841 +0.28	163.05	161.84	162.54	301,163
14 Apr 15	162.25929 -1.26	163.79	160.82	163.33	312,086
13 Apr 15	163.51500 -0.65	164.58	162.96	164.26	264,993
10 Apr 15	164.16611 -2.60	168.44	164.17	167.65	375,351
09 Apr 15	166.77040 +2.79	167.47	162.96	163.61	304,750
08 Apr 15	163.98010 -0.28	164.45	163.05	163.05	316,000
07 Apr 15	164.25909 +1.30	164.31	162.96	163.51	469,670
02 Apr 15	162.95689 -5.16	169.33	161.93	167.56	713,967
01 Apr 15	168.11909 -0.98	170.35	167.51	168.21	244,206
31 Mar 15	169.09570 -2.84	171.79	167.65	171.47	448,860
30 Mar 15	171.93260 +0.60	173.70	171.42	171.93	209,897
27 Mar 15	171.32800 -0.74	173.37	171.14	172.86	243,152
26 Mar 15	172.07210 +0.00	172.35	169.47	171.93	426,117
25 Mar 15	172.07210 -2.84	174.21	169.93	174.16	631,267
24 Mar 15	174.90900 -1.58	177.37	174.91	176.40	431,913
23 Mar 15	176.49020 -3.30	181.84	174.91	181.84	374,923
20 Mar 15	179.79210 -0.88	181.84	179.47	181.23	367,480
19 Mar 15	180.67570 -2.56	183.70	180.16	183.23	314,679
18 Mar 15	183.23351 +0.74	184.63	182.30	183.14	517,398
17 Mar 15	182.48940 +1.26	183.61	180.86	181.09	379,461
16 Mar 15	181.23380 +4.65	181.75	176.72	176.77	359,040
13 Mar 15	176.58321 -1.12	178.30	175.47	177.70	151,185
12 Mar 15	177.69930 +0.84	178.02	176.07	176.35	292,697
11 Mar 15	176.86220 +5.44	177.23	170.54	172.07	389,975
10 Mar 15	171.42101 +1.12	172.54	170.12	170.35	321,043
09 Mar 15	170.30490 -0.05	170.91	168.40	170.91	184,057
06 Mar 15	170.35139 +1.07	170.96	169.00	169.24	232,183
05 Mar 15	169.28180 +0.09	170.21	168.72	169.33	209,168
04 Mar 15	169.18871 +1.30	169.28	167.93	168.07	202,361
03 Mar 15	167.88660 -0.98	170.58	167.56	169.28	230,242
02 Mar 15	168.86320 -0.42	170.68	167.98	169.98	203,050
27 Feb 15	169.28180 +0.33	169.37	167.75	168.49	230,534
26 Feb 15	168.95621 +2.42	169.24	166.26	166.82	190,606
25 Feb 15	166.53790 -1.16	168.31	164.77	167.61	261,573
24 Feb 15	167.70050 +1.12	168.07	166.58	167.19	162,500
23 Feb 15	166.58440 -0.47	167.61	165.19	167.42	259,202
20 Feb 15	167.04950 +0.65	167.19	164.63	166.07	231,073
19 Feb 15	166.39841 +0.14	168.03	165.10	165.38	240,194
18 Feb 15	166.25890 +0.19	167.42	164.45	164.82	282,304
17 Feb 15	166.07280 -2.42	168.35	162.54	167.33	507,354
16 Feb 15	168.49110 -1.63	171.56	166.96	169.61	323,369
13 Feb 15	170.11890 +0.19	172.07	169.98	170.58	193,636
12 Feb 15	169.93280 -0.33	170.68	168.82	169.42	186,436
11 Feb 15	170.25841 -0.33	170.86	169.00	170.30	153,477
10 Feb 15	170.58389 +2.70	170.68	168.35	168.49	212,533
09 Feb 15	167.88660 -2.19	169.19	167.10	168.86	177,842
06 Feb 15	170.07240 +1.72	171.33	167.70	167.89	219,439
05 Feb 15	168.35159 -0.74	169.00	167.51	168.26	176,103
04 Feb 15	169.09570 +3.72	169.28	165.84	166.12	302,141
03 Feb 15	165.37520 -0.33	166.12	165.10	165.70	226,238
02 Feb 15	165.70081 -1.16	167.65	164.17	167.19	281,398
30 Jan 15	166.86340 -0.56	169.05	166.63	168.82	346,764
29 Jan 15	167.42149 +0.60	167.84	164.63	164.63	272,912
28 Jan 15	166.81689 +1.49	167.98	165.89	166.40	338,313
27 Jan 15	165.32870 -0.93	166.31	163.79	165.93	221,939
26 Jan 15	166.25890 +0.98	166.82	163.79	164.63	314,001
23 Jan 15	165.28220 +5.16	165.47	160.31	160.91	388,040
22 Jan 15	160.12010 -0.56	160.63	157.38	159.61	295,263
21 Jan 15	160.67810 +5.16	160.68	155.19	156.26	364,804
20 Jan 15	155.51601 +0.14	157.98	155.14	155.93	276,660
19 Jan 15	155.37650 +0.88	156.31	154.21	154.59	227,851
16 Jan 15	154.49280 -0.60	155.10	153.28	154.03	320,104
15 Jan 15	155.09740 +3.95	156.49	148.82	151.66	521,134
14 Jan 15	151.14439 -3.07	154.63	151.14	152.31	343,897
13 Jan 15	154.21381 +3.39	154.49	150.35	150.54	218,911
12 Jan 15	150.81889 +2.98	151.38	148.82	148.91	202,324
09 Jan 15	147.84250 -1.02	151.56	147.24	148.12	227,133
08 Jan 15	148.86560 +4.46	148.87	145.15	145.52	222,040
07 Jan 15	144.40109 +2.37	145.38	142.87	143.24	187,283
06 Jan 15	142.02921 -1.35	144.68	142.03	144.08	207,263
05 Jan 15	143.37790 -3.35	148.07	143.38	145.75	224,700
02 Jan 15	146.72639 -1.63	149.24	146.63	148.82	108,463
31 Dec 14	148.35410 +1.30	148.82	146.82	146.82	39,778
30 Dec 14	147.05190 -1.77	149.28	147.05	148.12	109,218
29 Dec 14	148.81911 -0.09	149.01	147.24	148.82	126,028
24 Dec 14	148.91209 +1.49	148.91	147.80	148.26	57,386
23 Dec 14	147.42390 +1.53	147.42	146.03	146.35	137,898
22 Dec 14	145.88921 +1.12	146.35	144.73	144.82	123,666
19 Dec 14	144.77310 +0.74	145.75	143.52	144.45	301,445
18 Dec 14	144.02901 +2.23	144.35	141.94	142.59	280,063
17 Dec 14	141.79671 -0.98	142.40	140.22	140.91	282,052
16 Dec 14	142.77330 +1.49	143.28	139.84	141.70	342,269
15 Dec 14	141.28520 -3.49	146.31	141.29	144.59	272,508
12 Dec 14	144.77310 -2.98	147.01	144.54	146.96	275,516
11 Dec 14	147.74950 -1.21	149.61	147.28	149.14	203,910
10 Dec 14	148.95860 -0.33	151.05	148.77	149.38	239,567
09 Dec 14	149.28419 -3.12	151.24	148.91	150.82	258,569
08 Dec 14	152.40010 -1.53	153.33	151.47	153.33	163,943
05 Dec 14	153.93480 +1.30	155.14	152.77	154.40	136,046
04 Dec 14	152.63260 -0.98	155.79	152.12	153.61	178,323
03 Dec 14	153.60921 +0.60	154.17	152.91	153.00	155,108
02 Dec 14	153.00470 -0.33	154.63	152.91	154.03	140,302
01 Dec 14	153.33020 -1.16	154.12	152.45	153.38	153,105
28 Nov 14	154.49280 +2.05	154.73	152.63	152.63	198,436
27 Nov 14	152.44659 +0.51	152.54	151.52	152.49	96,758
26 Nov 14	151.93500 +0.51	155.61	151.75	153.70	249,919
25 Nov 14	151.42349 +0.60	152.21	150.68	150.87	174,066
24 Nov 14	150.81889 +0.84	150.96	148.87	149.47	154,003
21 Nov 14	149.98180 +3.95	149.98	145.94	146.17	275,149
20 Nov 14	146.02879 -2.33	148.49	145.61	148.07	215,348
19 Nov 14	148.35410 +0.23	148.82	147.84	148.03	86,906
18 Nov 14	148.12151 -0.23	149.33	147.84	148.35	136,798
17 Nov 14	148.35410 -0.37	149.10	147.05	147.66	110,878
14 Nov 14	148.72610 +0.09	149.33	147.10	148.87	142,883
13 Nov 14	148.63310 +0.88	148.91	146.54	148.31	190,420
12 Nov 14	147.74950 -1.07	148.82	147.33	148.21	172,767
11 Nov 14	148.81911 +1.12	149.94	147.98	148.35	161,521
10 Nov 14	147.70300 +1.30	147.70	146.31	146.49	117,881
07 Nov 14	146.40080 -0.51	148.21	146.03	146.87	112,844
06 Nov 14	146.91240 +1.21	147.70	144.96	144.96	188,666
05 Nov 14	145.70320 +2.60	145.94	143.98	143.98	163,271
04 Nov 14	143.09891 -1.58	146.40	142.96	144.87	257,321
03 Nov 14	144.68010 +1.49	147.61	142.63	142.96	336,548
31 Oct 14	143.19189 +0.88	143.61	142.31	143.15	352,764
30 Oct 14	142.30830 +1.26	142.49	139.52	142.26	225,364
29 Oct 14	141.05260 +2.19	141.15	139.10	139.52	193,636
28 Oct 14	138.86681 +2.74	140.12	137.98	138.03	310,083
27 Oct 14	136.12300 +0.60	136.68	135.01	136.49	271,098
24 Oct 14	135.51840 -7.30	140.35	135.43	140.17	529,584
23 Oct 14	142.81990 +3.72	142.82	137.52	138.77	329,399
22 Oct 14	139.09940 -0.37	140.63	138.17	138.17	239,453
21 Oct 14	139.47141 +2.33	139.47	136.12	136.26	222,618
20 Oct 14	137.14610 -0.14	138.12	135.56	137.38	169,190
17 Oct 14	137.28560 +3.67	137.29	133.29	133.29	281,450
16 Oct 14	133.61169 -0.60	135.47	130.26	134.54	310,544
15 Oct 14	134.21620 -1.26	136.77	133.94	135.15	282,519
14 Oct 14	135.47189 -1.91	136.26	134.03	136.26	395,025
13 Oct 14	137.37869 -0.14	137.66	135.84	136.31	203,143
10 Oct 14	137.51820 -2.60	140.45	137.52	140.12	248,407
09 Oct 14	140.12250 -1.86	143.24	140.12	143.05	236,436
08 Oct 14	141.98270 +1.63	142.08	139.70	140.08	276,260
07 Oct 14	140.35500 -0.98	141.94	140.31	141.05	221,540
06 Oct 14	141.33170 +0.42	142.91	140.91	141.05	190,348
03 Oct 14	140.91310 +0.60	141.80	139.56	140.77	155,328
02 Oct 14	140.30850 -3.49	143.28	140.31	143.24	364,763
01 Oct 14	143.79649 -4.70	148.68	142.87	148.26	520,766
30 Sep 14	148.49361 -0.37	149.80	147.19	149.19	297,573
29 Sep 14	148.86560 -0.28	149.33	148.17	148.54	301,098
26 Sep 14	149.14470 +2.14	149.56	147.70	148.49	228,507
25 Sep 14	147.00540 -2.23	149.42	146.31	148.96	269,134
24 Sep 14	149.23770 +2.09	149.24	146.96	147.14	183,853
23 Sep 14	147.14490 -2.00	149.10	147.01	148.77	177,150
22 Sep 14	149.14470 -2.74	151.56	148.91	151.10	264,429
19 Sep 14	151.88850 -2.05	154.59	151.10	154.40	434,915
18 Sep 14	153.93480 +0.65	155.19	153.05	153.42	122,733
17 Sep 14	153.28371 -2.14	155.05	153.05	154.86	196,035
16 Sep 14	155.42300 -0.28	155.98	154.07	155.14	158,804
15 Sep 14	155.70200 +3.72	155.93	151.24	151.24	227,688
12 Sep 14	151.98151 +0.65	151.98	150.63	151.42	155,792
11 Sep 14	151.33040 -1.49	153.10	150.73	153.00	185,784
10 Sep 14	152.81860 -0.84	153.47	151.89	153.00	191,914
09 Sep 14	153.65570 +1.86	153.98	151.24	151.38	199,432
08 Sep 14	151.79550 -1.67	153.33	151.38	152.87	148,973
05 Sep 14	153.46970 -0.37	154.77	153.14	153.66	229,642
04 Sep 14	153.84180 +2.46	154.21	150.07	150.68	188,707
03 Sep 14	151.37691 +0.74	152.40	150.35	150.82	228,354
02 Sep 14	150.63290 -0.46	151.52	149.80	150.96	118,831
01 Sep 14	151.09790 +1.12	151.10	149.47	150.17	108,096
29 Aug 14	149.98180 +0.98	150.82	147.98	149.14	204,561
28 Aug 14	149.00510 +0.19	150.07	147.56	148.40	173,805
27 Aug 14	148.81911 +1.07	149.98	147.47	147.56	150,220
26 Aug 14	147.74950 +2.51	147.75	144.77	144.87	185,107
25 Aug 14	145.23820 +1.81	145.24	143.70	144.03	118,325
22 Aug 14	143.42439 -2.60	146.08	142.91	146.08	140,762
21 Aug 14	146.02879 +0.84	146.35	145.10	145.52	96,334
20 Aug 14	145.19170 -1.07	146.31	144.26	146.17	87,720
19 Aug 14	146.26131 +0.19	146.31	145.80	146.08	99,349
18 Aug 14	146.07530 +1.44	146.73	145.84	146.31	89,878
15 Aug 14	144.63361 +0.09	147.05	144.08	144.63	242,418
14 Aug 14	144.54060 -1.63	146.17	143.01	144.17	315,877
13 Aug 14	146.16830 -0.60	147.84	145.70	147.52	120,645
12 Aug 14	146.77290 -0.37	147.38	146.40	146.91	112,880
11 Aug 14	147.14490 +0.19	147.84	146.73	147.80	162,573
08 Aug 14	146.95889 -0.98	148.91	145.84	148.12	302,086
07 Aug 14	147.93550 -1.16	150.12	147.94	149.05	229,396
06 Aug 14	149.09821 -0.05	151.24	148.17	148.54	327,240
05 Aug 14	149.14470 +0.00	149.42	148.12	149.10	247,288
04 Aug 14	149.14470 +1.49	149.14	146.77	147.56	244,721
01 Aug 14	147.65649 -1.12	148.77	146.26	148.21	403,030
31 Jul 14	148.77260 +7.12	149.56	143.24	143.24	543,258
30 Jul 14	141.65720 -2.93	145.61	141.15	145.05	234,134
29 Jul 14	144.58710 +2.23	144.87	141.94	142.31	209,362
28 Jul 14	142.35480 +1.44	142.63	141.42	141.42	188,087
25 Jul 14	140.91310 -7.30	145.10	140.49	145.10	505,310
24 Jul 14	148.21449 +2.14	148.35	145.38	146.08	150,993
23 Jul 14	146.07530 +1.35	146.49	144.03	144.31	175,745
22 Jul 14	144.72659 -0.19	145.10	144.17	145.10	178,683
21 Jul 14	144.91260 -2.42	147.19	144.59	147.14	177,579
18 Jul 14	147.33090 +0.37	147.38	145.01	145.98	148,215
17 Jul 14	146.95889 -1.77	148.45	146.91	148.40	120,708
16 Jul 14	148.72610 +2.37	148.73	146.59	146.73	156,987
15 Jul 14	146.35429 -2.74	149.19	146.03	148.49	143,164
14 Jul 14	149.09821 +1.86	149.89	146.82	147.05	156,282
11 Jul 14	147.23790 +1.86	147.42	144.96	145.24	257,000
10 Jul 14	145.37770 +1.07	146.31	143.61	144.45	232,049
09 Jul 14	144.30800 +0.33	144.63	142.40	144.40	177,054
08 Jul 14	143.98250 -1.21	145.70	143.98	145.15	227,871
07 Jul 14	145.19170 -1.63	146.82	145.01	146.31	146,339
04 Jul 14	146.81940 -1.86	148.91	146.54	148.82	148,386
03 Jul 14	148.67960 +1.07	149.01	147.10	147.61	131,688
02 Jul 14	147.61000 -0.88	148.31	147.19	148.26	104,032
01 Jul 14	148.49361 -0.46	149.05	147.80	148.96	156,339
30 Jun 14	148.95860 +0.46	149.52	148.31	148.45	130,898
27 Jun 14	148.49361 +0.60	148.63	147.24	148.59	79,638
26 Jun 14	147.88901 -0.65	149.14	147.38	148.59	134,319
25 Jun 14	148.54010 -1.53	149.98	148.03	149.98	134,856
24 Jun 14	150.07480 -0.28	150.63	148.73	150.26	149,237
23 Jun 14	150.35381 -1.63	152.17	149.89	152.17	130,840
20 Jun 14	151.98151 -0.47	153.42	151.93	152.40	253,390
19 Jun 14	152.44659 -0.93	154.31	152.45	153.98	216,252
18 Jun 14	153.37669 +1.58	153.84	151.75	151.75	206,681
17 Jun 14	151.79550 +1.12	152.07	149.56	150.68	224,102
16 Jun 14	150.67940 -0.28	151.38	150.40	150.91	166,583
13 Jun 14	150.95840 -2.14	153.05	150.73	153.05	182,511
12 Jun 14	153.09770 -0.56	153.84	152.87	153.61	151,850
11 Jun 14	153.65570 +1.30	153.84	152.45	152.45	224,149
10 Jun 14	152.35361 +3.30	152.35	148.87	149.05	225,624
09 Jun 14	149.05170 +0.51	149.61	148.12	148.96	66,192
06 Jun 14	148.54010 -1.16	149.70	147.80	149.70	193,242
05 Jun 14	149.70270 +0.23	150.87	148.91	149.42	140,268
04 Jun 14	149.47020 -0.74	150.26	148.12	150.12	162,379
03 Jun 14	150.21429 -0.51	150.91	149.66	150.45	89,717
02 Jun 14	150.72591 -0.05	151.38	149.05	149.80	164,664
30 May 14	150.77240 +2.00	150.77	148.45	148.96	255,827
29 May 14	148.77260 +0.05	149.05	148.26	148.54	59,409
28 May 14	148.72610 -0.56	149.89	148.07	149.66	102,111
27 May 14	149.28419 -1.02	150.45	149.14	150.03	129,531
26 May 14	150.30730 +2.05	150.45	147.75	148.35	103,243
23 May 14	148.26100 -1.26	149.98	147.28	149.52	194,690
22 May 14	149.51669 +0.09	150.17	148.21	149.38	176,438
21 May 14	149.42371 -1.02	150.59	148.21	150.31	191,275
20 May 14	150.44679 -0.14	151.47	149.80	150.49	159,731
19 May 14	150.58630 -0.56	151.89	149.80	150.77	203,689
16 May 14	151.14439 +0.46	151.98	149.80	150.68	285,290
15 May 14	150.67940 +3.91	150.73	146.59	147.05	364,908
14 May 14	146.77290 +0.28	147.10	145.56	146.26	126,994
13 May 14	146.49380 +1.63	147.24	144.63	144.96	218,703
12 May 14	144.86610 -0.23	145.33	144.17	145.15	155,309
09 May 14	145.09860 +2.00	145.28	142.31	142.40	167,046
08 May 14	143.09891 -2.05	143.80	142.26	143.56	251,216
07 May 14	145.14510 -0.28	146.96	145.10	146.12	196,887
06 May 14	145.42419 -1.77	147.38	145.24	147.19	151,855
05 May 14	147.19141 -0.23	147.52	145.15	147.05	112,294
02 May 14	147.42390 -0.84	148.21	146.82	148.21	165,256
30 Apr 14	148.26100 +0.79	148.31	146.91	146.91	243,208
29 Apr 14	147.47040 +0.05	149.05	147.10	147.80	242,645
28 Apr 14	147.42390 -0.47	148.35	146.54	147.89	181,608
25 Apr 14	147.88901 +5.21	149.75	143.05	143.24	654,586
24 Apr 14	142.68030 +2.00	143.47	140.82	141.10	214,365
23 Apr 14	140.68060 +1.44	141.01	138.68	139.15	189,926
22 Apr 14	139.23891 +0.05	139.80	138.63	139.52	205,327
17 Apr 14	139.19240 +0.42	139.19	136.40	138.59	249,182
16 Apr 14	138.77380 -0.05	139.98	138.59	139.89	235,352
15 Apr 14	138.82030 -0.74	139.66	138.45	139.38	239,140
14 Apr 14	139.56441 +3.12	139.61	135.70	135.75	249,864
11 Apr 14	136.44850 -2.74	138.12	135.94	138.12	335,160
10 Apr 14	139.19240 -0.28	146.26	139.15	140.91	515,827
09 Apr 14	139.47141 +5.07	139.52	134.77	135.10	373,993
08 Apr 14	134.40230 -1.07	135.80	133.19	135.75	346,929
07 Apr 14	135.47189 -1.72	137.19	135.47	136.49	229,639
04 Apr 14	137.19260 -0.98	138.68	137.19	138.54	150,135
03 Apr 14	138.16930 +0.14	138.63	136.87	137.75	181,351
02 Apr 14	138.02969 +0.33	139.29	137.47	138.22	153,129
01 Apr 14	137.70419 +0.00	139.10	137.56	138.54	235,783
31 Mar 14	137.70419 +0.14	138.91	137.24	138.17	163,340
28 Mar 14	137.56470 +0.70	138.08	136.96	137.56	150,206
27 Mar 14	136.86710 -1.81	138.59	136.22	138.17	208,487
26 Mar 14	138.68080 +4.51	138.68	133.94	133.94	320,848
25 Mar 14	134.16969 +3.72	134.17	130.82	130.91	289,031
24 Mar 14	130.44930 -0.14	131.52	129.61	130.36	217,429
21 Mar 14	130.58881 -0.19	130.73	129.66	130.45	420,818
20 Mar 14	130.77480 +0.93	130.77	129.15	129.43	237,786
19 Mar 14	129.84470 -0.33	130.40	128.50	129.57	197,303
18 Mar 14	130.17020 +0.88	131.24	128.36	128.73	207,798
17 Mar 14	129.28661 +1.53	129.47	127.38	127.43	242,062
14 Mar 14	127.75190 -1.67	129.66	127.75	128.50	273,270
13 Mar 14	129.42610 -2.14	131.43	129.43	131.01	354,912
12 Mar 14	131.56540 -1.21	132.54	129.66	132.36	380,016
11 Mar 14	132.77460 -1.72	134.68	132.26	134.68	274,615
10 Mar 14	134.49530 -0.33	135.94	133.70	134.59	148,596
07 Mar 14	134.82080 -1.02	136.36	134.36	135.61	285,866
06 Mar 14	135.84399 +0.14	136.40	135.43	136.31	260,142
05 Mar 14	135.70441 -2.84	138.17	135.47	138.17	304,636
04 Mar 14	138.54131 +2.70	139.19	137.43	137.56	203,414
03 Mar 14	135.84399 -2.37	137.24	135.66	136.59	237,719
28 Feb 14	138.21581 +0.28	138.77	136.40	138.45	202,537
27 Feb 14	137.93671 -1.21	140.12	137.38	139.42	244,360
26 Feb 14	139.14590 -3.07	142.73	139.05	142.73	329,335
25 Feb 14	142.21530 -0.79	143.24	141.94	142.31	239,861
24 Feb 14	143.00591 +2.14	143.01	140.08	140.82	303,822
21 Feb 14	140.86659 -3.30	143.24	138.91	142.63	527,343
20 Feb 14	144.16850 +2.51	144.17	140.26	141.33	300,649
19 Feb 14	141.65720 -0.65	142.63	141.33	141.84	171,600
18 Feb 14	142.30830 -0.74	144.17	141.80	144.17	205,822
17 Feb 14	143.05240 +1.40	143.24	141.98	142.12	121,705
14 Feb 14	141.65720 -0.23	142.45	140.82	141.84	239,039
13 Feb 14	141.88969 -1.44	141.89	140.31	140.68	307,145
12 Feb 14	143.33141 -1.77	146.45	142.82	145.70	258,826
11 Feb 14	145.09860 +6.32	145.47	139.10	139.42	359,767
10 Feb 14	138.77380 +1.58	139.10	137.01	137.56	169,242
07 Feb 14	137.19260 -0.33	138.31	136.96	138.26	192,700
06 Feb 14	137.51820 +1.95	137.52	135.80	136.45	271,561
05 Feb 14	135.56490 -0.23	136.73	135.56	136.45	234,344
04 Feb 14	135.79739 -1.30	136.87	135.38	136.63	281,226
03 Feb 14	137.09959 -0.60	140.17	136.91	137.70	284,568
31 Jan 14	137.70419 +2.98	139.89	134.82	139.52	381,927
30 Jan 14	134.72780 -1.67	136.17	133.75	136.17	202,665
29 Jan 14	136.40199 +0.09	137.38	135.15	136.77	304,415
28 Jan 14	136.30901 +1.12	136.49	134.45	135.38	192,561
27 Jan 14	135.19290 -3.39	139.01	135.19	138.40	342,449
24 Jan 14	138.58780 -2.05	141.01	138.54	140.54	358,072
23 Jan 14	140.63409 -1.91	143.19	140.59	142.31	250,145
22 Jan 14	142.54080 +0.65	143.33	141.89	141.89	191,638
21 Jan 14	141.88969 +0.19	142.45	140.17	140.82	233,198
20 Jan 14	141.70370 +0.14	141.70	140.68	141.42	163,386
17 Jan 14	141.56419 +0.84	141.94	140.63	140.77	188,702
16 Jan 14	140.72710 +1.16	140.96	138.82	139.52	304,610
15 Jan 14	139.56441 +3.63	139.56	136.87	137.05	387,850
14 Jan 14	135.93700 +0.74	135.94	133.52	134.59	335,358
13 Jan 14	135.19290 -0.23	135.80	134.26	135.52	275,881
10 Jan 14	135.42540 +2.19	135.61	133.33	134.40	342,092
09 Jan 14	133.23959 -5.53	137.80	133.01	137.66	538,424
08 Jan 14	138.77380 -1.67	141.05	138.45	140.49	274,916
07 Jan 14	140.44800 -0.47	141.38	139.98	140.96	182,887
06 Jan 14	140.91310 -1.58	143.24	140.73	142.68	137,328
03 Jan 14	142.49429 -0.60	143.84	142.03	143.84	137,373
02 Jan 14	143.09891 +0.19	143.98	142.87	143.94	216,236
31 Dec 13	142.91290 -0.23	144.12	142.31	143.94	63,907
30 Dec 13	143.14540 +0.93	143.89	142.31	142.31	177,793
27 Dec 13	142.21530 +2.70	142.26	140.87	140.96	141,140
24 Dec 13	139.51790 -0.19	140.31	138.96	140.31	63,572
23 Dec 13	139.70390 +1.07	140.17	137.75	138.96	222,409
20 Dec 13	138.63429 -0.51	140.26	138.17	139.98	377,508
19 Dec 13	139.14590 -0.51	141.66	138.49	141.01	275,337
18 Dec 13	139.65739 -0.47	140.77	139.01	140.45	192,774
17 Dec 13	140.12250 +1.44	140.77	138.03	138.31	229,913
16 Dec 13	138.68080 +0.19	139.70	137.84	138.54	251,033
13 Dec 13	138.49480 -0.60	138.73	137.84	138.49	208,250
12 Dec 13	139.09940 -0.74	140.03	138.12	139.52	283,392
11 Dec 13	139.84351 +0.00	140.77	139.56	139.84	240,951
10 Dec 13	139.84351 -2.14	142.08	139.80	142.08	247,072
09 Dec 13	141.98270 +0.09	143.01	141.01	141.98	166,594
06 Dec 13	141.88969 -1.53	144.17	140.68	143.89	307,435
05 Dec 13	143.42439 -0.79	144.73	142.91	143.24	400,607
04 Dec 13	144.21500 -1.72	147.52	142.68	146.21	299,936
03 Dec 13	145.93581 -4.37	150.35	145.94	150.35	307,967
02 Dec 13	150.30730 -1.53	152.12	149.80	151.93	169,370
29 Nov 13	151.84200 -1.72	153.66	151.66	153.28	129,264
28 Nov 13	153.56270 +0.70	154.54	153.00	153.33	72,376
27 Nov 13	152.86510 -0.28	153.98	152.68	152.82	167,309
26 Nov 13	153.14420 -1.67	154.82	153.14	154.03	161,570
25 Nov 13	154.81841 +1.53	155.00	153.52	153.52	111,719
22 Nov 13	153.28371 +0.70	153.33	152.17	152.68	89,187
21 Nov 13	152.58611 +0.19	152.91	150.63	151.80	163,219
20 Nov 13	152.40010 +1.58	153.10	150.54	150.91	162,128
19 Nov 13	150.81889 -0.23	151.19	150.26	151.14	125,331
18 Nov 13	151.05141 +0.47	152.03	149.98	150.12	168,446
15 Nov 13	150.58630 -0.19	152.21	150.59	151.10	235,037
14 Nov 13	150.77240 -1.07	152.54	149.84	150.59	456,120
13 Nov 13	151.84200 -0.98	153.56	151.84	152.26	210,608
12 Nov 13	152.81860 -0.74	153.89	152.82	153.47	191,545
11 Nov 13	153.56270 -0.51	154.31	153.24	154.31	71,375
08 Nov 13	154.07430 +0.70	154.73	152.26	153.05	171,362
07 Nov 13	153.37669 -0.19	155.19	152.91	153.00	235,738
06 Nov 13	153.56270 -0.19	154.68	153.52	154.35	127,754
05 Nov 13	153.74879 -2.84	157.14	153.28	156.54	255,318
04 Nov 13	156.58560 +0.65	156.82	155.84	156.40	132,474
01 Nov 13	155.93449 +0.28	156.59	155.00	156.49	139,234
31 Oct 13	155.65550 -0.93	156.68	155.47	155.89	226,338
30 Oct 13	156.58560 -0.19	157.24	155.93	156.82	180,451
29 Oct 13	156.77161 +0.33	157.00	155.84	156.82	107,244
28 Oct 13	156.44611 +0.74	156.63	155.14	156.26	138,936
25 Oct 13	155.70200 -4.88	157.66	153.00	155.61	698,058
24 Oct 13	160.58510 -1.81	163.28	160.35	162.03	233,754
23 Oct 13	162.39890 -0.51	163.19	161.70	162.54	236,044
22 Oct 13	162.91040 +3.35	162.91	159.61	159.93	238,314
21 Oct 13	159.56200 -0.51	160.59	158.40	160.12	112,779
18 Oct 13	160.07359 +3.72	160.07	156.35	156.63	212,770
17 Oct 13	156.35310 +2.37	156.35	153.75	154.35	208,009
16 Oct 13	153.98129 -1.40	154.49	152.31	153.47	297,066
15 Oct 13	155.37650 +0.60	155.56	154.21	155.24	160,586
14 Oct 13	154.77190 -0.37	155.33	153.00	155.33	173,634
11 Oct 13	155.14391 +2.23	155.24	153.05	153.33	169,679
10 Oct 13	152.91161 +3.16	153.14	149.19	150.68	236,338
09 Oct 13	149.74921 -1.35	151.56	149.10	151.42	206,679
08 Oct 13	151.09790 -1.72	153.84	150.59	153.24	160,275
07 Oct 13	152.81860 +0.88	152.82	150.40	151.47	199,897
04 Oct 13	151.93500 -0.05	152.77	151.24	151.80	184,125
03 Oct 13	151.98151 -1.35	153.28	151.14	152.07	217,662
02 Oct 13	153.33020 -3.12	156.35	152.87	155.66	222,478
01 Oct 13	156.44611 +2.37	156.45	153.75	154.07	183,908
30 Sep 13	154.07430 -0.65	154.07	152.12	153.47	243,018
27 Sep 13	154.72540 -0.51	156.73	154.26	156.21	145,624
26 Sep 13	155.23689 -1.63	157.47	154.86	156.96	279,565
25 Sep 13	156.86470 -1.26	157.79	155.98	157.38	287,965
24 Sep 13	158.12030 -2.42	162.49	157.98	160.59	316,366
23 Sep 13	160.53860 -2.74	163.98	160.12	163.28	295,537
20 Sep 13	163.28250 +1.12	163.79	161.33	161.75	219,501
19 Sep 13	162.16631 -0.51	165.24	161.14	164.31	214,892
18 Sep 13	162.67790 +2.46	162.86	160.21	160.21	154,341
17 Sep 13	160.21310 +0.19	161.19	160.07	161.00	155,569
16 Sep 13	160.02710 +1.77	160.03	157.98	158.45	189,363
13 Sep 13	158.25980 +0.84	158.54	157.38	157.52	133,318
12 Sep 13	157.42270 -3.86	161.28	157.05	160.96	261,431
11 Sep 13	161.28270 -1.44	163.28	160.77	162.77	154,957
10 Sep 13	162.72440 +4.56	163.47	158.68	158.68	275,163
09 Sep 13	158.16679 -1.30	160.17	156.73	159.33	416,075
06 Sep 13	159.46899 -1.44	162.35	158.82	160.96	197,802
05 Sep 13	160.91071 +0.00	162.07	159.93	161.56	188,973
04 Sep 13	160.91071 +0.14	161.47	158.40	160.63	162,142
03 Sep 13	160.77119 -0.28	161.52	158.91	160.91	145,407
02 Sep 13	161.05020 +2.09	162.07	159.61	159.79	131,879
30 Aug 13	158.95740 -3.21	162.58	158.96	162.58	154,080
29 Aug 13	162.16631 +1.49	162.63	159.84	161.19	118,479
28 Aug 13	160.67810 -1.21	162.26	160.35	161.19	260,319
27 Aug 13	161.88730 -3.72	165.42	160.91	164.96	183,293
26 Aug 13	165.60780 -0.70	166.49	164.49	165.93	64,088
23 Aug 13	166.30540 -0.33	167.24	165.19	167.19	64,048
22 Aug 13	166.63091 -0.42	168.44	166.49	167.51	161,089
21 Aug 13	167.04950 +1.21	167.70	165.89	166.58	142,797
20 Aug 13	165.84030 -0.84	166.26	162.77	165.93	147,217
19 Aug 13	166.67740 +0.56	167.38	165.93	166.07	95,873
16 Aug 13	166.11929 -1.86	168.35	165.75	167.75	182,072
15 Aug 13	167.97960 -3.63	171.42	166.86	171.42	167,630
14 Aug 13	171.60699 +2.23	172.21	169.47	169.47	203,840
13 Aug 13	169.37480 -0.05	171.24	169.05	169.65	156,243
12 Aug 13	169.42130 -0.88	171.05	168.63	171.05	138,705
09 Aug 13	170.30490 +3.58	170.30	166.17	167.42	244,847
08 Aug 13	166.72391 +1.35	167.24	164.49	166.31	139,096
07 Aug 13	165.37520 -1.95	167.84	164.77	167.42	140,725
06 Aug 13	167.32851 +0.33	168.54	166.03	167.42	158,965
05 Aug 13	167.00301 -1.12	168.91	165.93	168.35	141,257
02 Aug 13	168.11909 +1.16	168.49	165.56	167.42	160,338
01 Aug 13	166.95650 +6.88	166.96	162.03	162.31	372,222
31 Jul 13	160.07359 -1.58	162.96	159.61	161.79	246,175
30 Jul 13	161.65480 -0.65	163.42	161.38	163.28	210,343
29 Jul 13	162.30589 -2.79	164.96	161.75	164.45	395,332
26 Jul 13	165.09621 +6.14	166.12	162.21	162.21	423,168
25 Jul 13	158.95740 +4.05	159.65	153.61	156.12	343,881
24 Jul 13	154.91141 -0.56	156.49	154.49	154.73	241,743
23 Jul 13	155.46950 -1.58	158.21	155.47	157.93	184,740
22 Jul 13	157.05070 -1.49	159.52	157.05	159.24	121,440
19 Jul 13	158.53889 -1.67	160.54	158.12	159.65	170,193
18 Jul 13	160.21310 +2.56	160.21	156.91	157.56	341,386
17 Jul 13	157.65530 +2.70	157.70	154.82	154.86	289,191
16 Jul 13	154.95790 -2.09	157.75	154.68	156.91	189,041
15 Jul 13	157.05070 +0.74	157.33	156.12	156.59	131,307
12 Jul 13	156.30659 -0.98	158.40	156.03	157.98	253,823
11 Jul 13	157.28320 +1.40	158.31	156.17	158.12	318,493
10 Jul 13	155.88800 -0.51	157.84	154.03	156.63	285,145
09 Jul 13	156.39960 +0.79	157.19	156.03	156.91	264,681
08 Jul 13	155.60899 +1.63	157.24	154.73	154.77	214,565
05 Jul 13	153.98129 -0.70	156.07	153.00	154.68	219,110
04 Jul 13	154.67889 +8.14	154.73	151.28	152.21	462,801
03 Jul 13	146.54030 -2.70	147.80	144.96	147.75	321,369
02 Jul 13	149.23770 -0.98	150.40	147.42	150.31	265,547
01 Jul 13	150.21429 +4.98	150.21	144.82	146.03	289,300
28 Jun 13	145.23820 +0.70	145.89	144.03	145.42	307,404
27 Jun 13	144.54060 +0.37	145.10	142.12	143.70	394,359
26 Jun 13	144.16850 +4.23	144.17	140.82	140.82	487,230
25 Jun 13	139.93649 +1.95	140.59	137.38	138.87	372,179
24 Jun 13	137.98320 -1.35	140.82	136.73	139.42	410,533
21 Jun 13	139.33189 -2.74	143.98	139.33	142.31	734,059
20 Jun 13	142.07581 -6.65	147.42	142.08	147.42	571,181
19 Jun 13	148.72260 +3.07	151.47	143.55	145.65	616,890
18 Jun 13	145.65480 -0.69	146.48	143.87	145.75	283,891
17 Jun 13	146.34160 +0.32	147.44	145.24	145.98	226,061
14 Jun 13	146.02110 +1.74	146.20	143.64	144.78	247,560
13 Jun 13	144.28110 -1.83	145.15	142.40	144.10	341,601
12 Jun 13	146.11259 -0.46	148.13	146.07	146.07	214,850
11 Jun 13	146.57050 -4.12	149.96	145.84	149.96	413,222
10 Jun 13	150.69150 +2.75	152.52	146.89	147.49	292,934
07 Jun 13	147.94420 -1.28	149.87	146.39	149.46	496,443
06 Jun 13	149.22630 -1.14	151.65	148.95	151.52	278,791
05 Jun 13	150.37100 -2.52	152.84	150.37	152.80	260,785
04 Jun 13	152.88940 +0.23	154.26	152.66	153.85	307,261
03 Jun 13	152.66051 -1.37	156.09	151.47	154.13	287,324
31 May 13	154.03410 -1.79	156.09	152.48	156.09	334,031
30 May 13	155.81990 +1.51	156.51	153.94	154.58	248,649
29 May 13	154.30890 -5.49	159.99	154.31	159.80	348,991
28 May 13	159.80360 +3.80	160.72	156.46	157.06	305,487
27 May 13	156.00310 -0.23	157.51	155.59	156.55	156,011
24 May 13	156.23199 -1.28	158.75	156.00	157.93	260,126
23 May 13	157.51410 -3.53	159.67	157.47	158.66	315,886
22 May 13	161.03990 -0.27	161.31	158.70	161.31	215,358
21 May 13	161.31461 +0.41	162.23	159.25	161.27	220,956
20 May 13	160.90250 -0.37	161.96	160.26	161.59	162,469
17 May 13	161.26880 +0.60	162.18	160.35	160.86	262,190
16 May 13	160.67349 +2.24	161.27	158.29	158.43	188,745
15 May 13	158.42990 -0.32	158.89	155.68	158.29	338,541
14 May 13	158.75040 -0.32	159.35	156.42	159.25	293,789
13 May 13	159.07091 -0.64	160.03	158.38	159.53	155,514
10 May 13	159.71201 +2.98	159.71	156.14	157.33	178,287
09 May 13	156.73570 -0.18	157.56	155.64	157.19	185,456
08 May 13	156.91879 +0.23	157.70	155.64	155.82	312,624
07 May 13	156.68990 +0.27	156.83	155.18	156.55	206,970
06 May 13	156.41521 +1.74	156.83	153.85	154.35	114,611
03 May 13	154.67520 +0.32	155.77	153.81	154.63	249,552
02 May 13	154.35471 +1.37	154.72	152.94	152.94	244,217
30 Apr 13	152.98100 +0.05	154.81	152.66	154.13	259,828
29 Apr 13	152.93520 +0.46	153.99	151.74	153.03	235,202
26 Apr 13	152.47729 -10.99	156.23	151.29	156.09	933,205
25 Apr 13	163.46671 +0.87	164.34	161.96	162.37	274,596
24 Apr 13	162.59669 +4.62	164.66	158.61	158.66	423,327
23 Apr 13	157.97200 +7.19	157.97	152.02	152.39	394,840
22 Apr 13	150.78310 -1.24	153.44	149.41	152.94	176,074
19 Apr 13	152.01939 +2.98	152.11	149.64	150.19	268,863
18 Apr 13	149.04311 -0.87	150.69	148.49	150.28	208,208
17 Apr 13	149.91310 -2.43	155.22	149.32	152.98	370,336
16 Apr 13	152.34000 -1.65	152.43	148.22	151.56	334,841
15 Apr 13	153.98840 -0.92	154.81	152.48	154.45	229,884
12 Apr 13	154.90410 -1.28	156.14	154.17	155.59	229,718
11 Apr 13	156.18620 +2.47	156.19	153.71	153.71	216,902
10 Apr 13	153.71359 +2.88	154.31	151.15	151.93	210,831
09 Apr 13	150.82890 -1.01	153.48	150.19	153.12	172,317
08 Apr 13	151.83630 +0.41	154.54	151.33	151.47	209,135
05 Apr 13	151.42419 -6.59	157.88	149.78	157.79	422,627
04 Apr 13	158.01781 -2.66	161.36	157.65	160.72	198,575
03 Apr 13	160.67349 +0.05	162.51	160.31	160.58	195,135
02 Apr 13	160.62781 +3.66	161.18	157.79	157.79	314,875
28 Mar 13	156.96460 +1.47	157.97	154.58	155.68	259,283
27 Mar 13	155.49940 -2.34	158.89	154.45	158.34	298,144
26 Mar 13	157.83459 +1.65	158.29	155.77	156.28	151,906
25 Mar 13	156.18620 -1.28	158.57	154.95	158.52	286,410
22 Mar 13	157.46831 -1.92	159.35	156.78	158.89	259,113
21 Mar 13	159.39149 -4.30	164.34	158.80	163.10	386,971
20 Mar 13	163.69560 +2.24	163.83	161.54	161.54	230,139
19 Mar 13	161.45200 -0.37	162.73	161.18	161.31	322,516
18 Mar 13	161.81830 -1.65	162.78	160.58	162.00	372,559
15 Mar 13	163.46671 -0.60	164.38	163.47	163.83	559,705
14 Mar 13	164.06190 +1.24	164.25	162.09	164.02	293,958
13 Mar 13	162.82561 +0.37	163.28	161.64	162.51	258,217
12 Mar 13	162.45930 +0.82	163.19	161.13	162.05	251,093
11 Mar 13	161.63510 -0.96	162.87	160.12	162.05	179,473
08 Mar 13	162.59669 +0.82	164.02	161.91	163.28	243,112
07 Mar 13	161.77251 -0.14	162.32	160.26	161.82	259,493
06 Mar 13	161.90981 +0.00	162.46	160.17	161.91	250,783
05 Mar 13	161.90981 +2.98	162.23	160.03	160.03	274,231
04 Mar 13	158.93359 +0.60	159.80	156.42	157.93	271,104
01 Mar 13	158.33830 +1.10	159.94	156.28	157.42	296,346
28 Feb 13	157.23940 +2.20	157.65	155.50	155.73	260,561
27 Feb 13	155.04150 +2.15	155.32	152.29	153.16	251,910
26 Feb 13	152.88940 -4.40	154.63	151.10	152.80	408,928
25 Feb 13	157.28520 +0.18	158.43	156.23	157.79	222,427
22 Feb 13	157.10201 +2.98	157.10	154.40	154.54	344,026
21 Feb 13	154.12570 -5.72	158.80	154.13	158.48	488,196
20 Feb 13	159.84930 +0.82	160.17	157.65	158.89	233,804
19 Feb 13	159.02510 +0.73	160.31	157.01	157.79	369,946
18 Feb 13	158.29250 +0.78	160.12	156.55	157.51	345,421
15 Feb 13	157.51410 +11.17	160.03	150.14	150.55	1,309,017
14 Feb 13	146.34160 -0.64	147.67	145.84	147.03	302,428
13 Feb 13	146.98260 +1.28	147.35	145.11	146.16	169,963
12 Feb 13	145.70050 +1.79	145.70	142.95	143.78	227,304
11 Feb 13	143.91479 -3.34	146.85	143.46	146.52	238,432
08 Feb 13	147.25740 +3.94	147.26	144.01	144.46	206,815
07 Feb 13	143.31950 -2.66	146.57	143.32	145.98	352,621
06 Feb 13	145.97530 -1.69	148.17	145.61	148.13	318,998
05 Feb 13	147.66949 +0.18	149.13	146.98	147.07	206,921
04 Feb 13	147.48630 -2.24	149.64	146.43	149.46	289,808
01 Feb 13	149.73000 +4.67	149.73	144.74	145.20	313,230
31 Jan 13	145.05949 -0.82	146.07	143.87	145.52	312,759
30 Jan 13	145.88370 +0.73	146.39	144.28	145.15	422,437
29 Jan 13	145.15109 +0.05	145.52	144.28	145.33	211,535
28 Jan 13	145.10530 +2.20	145.11	143.32	143.64	498,935
25 Jan 13	142.90739 +1.69	143.23	140.62	140.94	262,458
24 Jan 13	141.21320 +0.78	141.63	139.75	140.53	198,384
23 Jan 13	140.43480 -0.55	141.90	139.66	140.57	152,061
22 Jan 13	140.98430 -1.19	142.50	139.89	142.17	213,548
21 Jan 13	142.17480 -1.74	142.40	139.61	141.03	207,082
18 Jan 13	143.91479 +1.37	144.19	142.86	143.14	242,768
17 Jan 13	142.54111 +1.05	142.54	140.53	141.58	177,329
16 Jan 13	141.48801 +1.14	142.40	139.70	142.36	370,727
15 Jan 13	140.34320 +3.53	140.34	136.59	136.82	424,161
14 Jan 13	136.81750 +2.47	137.32	133.84	134.57	353,253
11 Jan 13	134.34489 -0.32	135.08	133.75	135.08	149,497
10 Jan 13	134.66541 -0.32	135.72	133.61	134.89	298,350
09 Jan 13	134.98590 +2.84	134.99	132.51	133.20	482,665
08 Jan 13	132.14700 +0.60	132.88	131.28	131.41	206,043
07 Jan 13	131.55180 -1.47	133.02	131.00	132.60	270,303
04 Jan 13	133.01700 +0.23	133.15	131.64	132.38	240,894
03 Jan 13	132.78810 +2.11	132.79	130.50	130.54	255,385
02 Jan 13	130.68179 +1.69	131.05	130.04	130.36	299,084
31 Dec 12	128.98759 +0.69	129.49	127.75	127.84	56,722
28 Dec 12	128.30070 -0.82	129.95	128.25	128.99	116,244
27 Dec 12	129.12489 +0.92	129.31	127.71	129.22	132,428
24 Dec 12	128.20920 -0.92	130.64	128.21	130.54	60,037
21 Dec 12	129.12489 -1.60	130.73	128.90	130.36	291,681
20 Dec 12	130.72760 +0.05	130.91	129.99	130.91	251,052
19 Dec 12	130.68179 +0.64	130.82	129.12	130.04	261,977
18 Dec 12	130.04070 +0.37	130.41	129.22	130.13	222,723
17 Dec 12	129.67439 -0.05	130.45	128.94	129.63	140,761
14 Dec 12	129.72020 -0.32	130.50	129.45	130.32	111,714
13 Dec 12	130.04070 +0.73	130.04	127.61	129.12	248,952
12 Dec 12	129.30811 -0.55	130.59	129.03	129.90	180,867
11 Dec 12	129.85760 -0.18	130.45	129.81	130.04	186,935
10 Dec 12	130.04070 +0.00	130.59	129.58	129.72	201,381
07 Dec 12	130.04070 +0.23	130.54	129.72	130.09	246,359
06 Dec 12	129.81180 +1.05	130.50	129.67	130.04	285,824
05 Dec 12	128.75861 -1.65	131.37	128.53	131.09	233,250
04 Dec 12	130.40700 -0.87	132.15	130.13	130.96	192,305
03 Dec 12	131.27699 -0.05	132.33	131.05	131.87	148,999
30 Nov 12	131.32280 +0.92	132.01	129.86	129.90	309,437
29 Nov 12	130.40700 +1.74	131.00	128.85	129.03	299,176
28 Nov 12	128.66701 +0.27	128.67	127.52	127.93	241,245
27 Nov 12	128.39230 +1.28	128.90	127.48	127.80	204,127
26 Nov 12	127.11020 -0.96	127.98	126.33	127.98	107,564
23 Nov 12	128.07179 +1.42	128.12	126.47	126.84	166,763
22 Nov 12	126.65230 +0.37	126.65	126.01	126.38	186,748
21 Nov 12	126.28600 +0.14	126.38	125.32	125.83	210,480
20 Nov 12	126.14870 +1.37	126.33	123.95	124.27	197,664
19 Nov 12	124.77500 +3.39	124.78	122.07	122.07	250,394
16 Nov 12	121.38660 -0.87	122.53	121.34	121.94	222,262
15 Nov 12	122.25660 -1.83	123.77	121.98	123.54	251,605
14 Nov 12	124.08810 -1.51	125.37	123.90	125.00	169,888
13 Nov 12	125.59920 -0.14	125.60	123.26	124.68	227,912
12 Nov 12	125.73660 +1.88	126.29	123.04	123.86	267,093
09 Nov 12	123.85920 +0.55	124.09	122.35	123.49	262,711
08 Nov 12	123.30970 +0.41	125.87	122.44	123.22	463,956
07 Nov 12	122.89760 -2.29	125.69	122.76	125.69	254,791
06 Nov 12	125.18710 +1.51	125.55	123.90	123.95	150,759
05 Nov 12	123.67600 -2.47	125.97	123.63	125.74	155,445
02 Nov 12	126.14870 +0.46	126.33	124.45	125.97	190,855
01 Nov 12	125.69080 +1.47	126.06	122.85	123.26	228,783
31 Oct 12	124.22550 +0.18	125.37	123.90	124.04	226,874
30 Oct 12	124.04240 +0.82	124.27	123.22	123.63	125,275
29 Oct 12	123.21820 -2.47	125.10	121.75	125.10	336,890
26 Oct 12	125.69080 +5.82	125.69	119.28	119.28	790,870
25 Oct 12	119.87560 -1.28	121.34	119.88	120.88	282,059
24 Oct 12	121.15770 +1.19	121.62	119.10	120.70	389,567
23 Oct 12	119.96710 -2.66	122.62	119.78	122.58	441,437
22 Oct 12	122.62290 -0.32	123.31	122.03	123.04	292,970
19 Oct 12	122.94340 +1.01	123.36	121.34	121.34	371,320
18 Oct 12	121.93610 -1.51	123.26	121.11	123.26	257,895
17 Oct 12	123.44710 +1.28	123.54	121.20	122.71	316,635
16 Oct 12	122.16500 +1.28	122.17	119.69	120.88	439,003
15 Oct 12	120.88290 +1.19	120.88	119.97	119.97	349,071
12 Oct 12	119.69240 +1.05	120.20	118.14	118.46	515,949
11 Oct 12	118.63930 +1.24	119.10	117.54	117.82	520,606
10 Oct 12	117.40300 +2.84	117.95	115.02	115.16	866,878
09 Oct 12	114.56400 +0.87	115.71	113.56	114.47	484,925
08 Oct 12	113.69400 +2.24	114.61	112.96	113.83	755,476
05 Oct 12	111.45040 +0.50	111.95	111.04	111.18	298,881
04 Oct 12	110.94670 +0.23	111.63	110.35	111.36	223,555
03 Oct 12	110.71780 +0.64	110.90	109.25	109.53	260,617
02 Oct 12	110.07670 +0.18	111.13	109.12	109.76	244,693
01 Oct 12	109.89360 +0.55	110.72	109.39	109.80	350,477
28 Sep 12	109.34410 -0.87	110.81	108.89	110.81	343,576
27 Sep 12	110.21410 -0.69	111.54	109.34	111.54	340,430
26 Sep 12	110.90090 -1.05	111.18	110.12	110.90	321,595
25 Sep 12	111.95410 +0.18	112.23	111.04	111.95	166,159
24 Sep 12	111.77090 -2.29	113.79	111.13	113.56	456,880
21 Sep 12	114.06040 +0.82	114.06	112.87	113.60	478,154
20 Sep 12	113.23620 +0.14	113.97	112.46	112.64	193,227
19 Sep 12	113.09880 +0.46	113.56	111.95	112.87	214,348
18 Sep 12	112.64090 -0.41	112.69	111.36	112.60	269,295
17 Sep 12	113.05300 -1.24	114.15	112.60	113.88	277,730
14 Sep 12	114.28930 +1.37	115.07	113.65	113.69	422,982
13 Sep 12	112.91560 -1.28	114.34	112.64	114.20	375,952
12 Sep 12	114.19770 -0.50	114.88	113.19	114.61	401,941
11 Sep 12	114.70140 -2.43	114.93	112.09	114.52	728,894
10 Sep 12	117.12820 +0.46	118.04	116.26	116.26	165,916
07 Sep 12	116.67030 +0.05	117.77	116.40	116.85	272,523
06 Sep 12	116.62450 +1.51	117.04	114.61	115.66	247,077
05 Sep 12	115.11350 +0.87	116.12	114.06	114.15	236,938
04 Sep 12	114.24350 -0.78	115.39	113.56	115.25	204,098
03 Sep 12	115.02190 +1.28	115.34	113.14	113.47	142,013
31 Aug 12	113.73980 -0.41	115.25	113.24	113.69	233,280
30 Aug 12	114.15190 -1.24	115.62	113.69	114.56	181,969
29 Aug 12	115.38820 +0.05	115.89	114.38	115.66	127,714
28 Aug 12	115.34250 -0.37	115.39	114.29	115.39	195,593
27 Aug 12	115.70880 +0.23	115.98	115.30	115.48	97,196
24 Aug 12	115.47980 -0.18	116.12	114.29	115.66	205,548
23 Aug 12	115.66300 -1.19	117.59	115.07	117.59	238,872
22 Aug 12	116.85350 -0.55	117.77	116.40	117.17	127,545
21 Aug 12	117.40300 +0.60	117.68	116.72	117.49	164,819
20 Aug 12	116.80770 -1.10	117.91	116.30	117.91	199,008
17 Aug 12	117.90660 +0.23	118.14	117.04	117.27	197,320
16 Aug 12	117.67770 +1.24	117.68	116.26	117.22	135,036
15 Aug 12	116.44140 -0.64	117.22	116.03	117.22	117,979
14 Aug 12	117.08240 +0.23	117.59	115.21	117.59	245,587
13 Aug 12	116.85350 -0.09	117.59	115.98	116.95	129,980
10 Aug 12	116.94510 -0.05	117.17	115.53	116.44	161,037
09 Aug 12	116.99090 +0.55	117.13	115.39	116.81	185,000
08 Aug 12	116.44140 -0.05	116.76	115.30	116.12	147,910
07 Aug 12	116.48720 +1.14	116.90	115.21	115.48	305,890
06 Aug 12	115.34250 +1.69	115.71	113.79	113.79	249,128
03 Aug 12	113.64830 +2.61	114.34	111.04	111.22	390,420
02 Aug 12	111.03830 -1.37	113.79	111.04	112.60	417,202
01 Aug 12	112.41200 +0.69	113.51	111.68	112.41	266,584
31 Jul 12	111.72510 -1.01	113.10	111.45	113.10	371,055
30 Jul 12	112.73250 +2.15	113.33	110.26	111.68	474,076
27 Jul 12	110.58040 +6.87	111.73	108.06	109.89	1,275,301
26 Jul 12	103.71200 +4.30	103.76	101.10	102.52	681,937
25 Jul 12	99.40790 +1.05	100.14	97.62	98.63	281,441
24 Jul 12	98.35470 -0.60	100.00	98.22	99.55	215,924
23 Jul 12	98.95000 -2.75	101.10	98.03	100.74	391,019
20 Jul 12	101.69730 -1.33	103.80	101.24	102.80	284,293
19 Jul 12	103.02520 +2.11	104.12	101.10	101.51	403,906
18 Jul 12	100.91890 +1.28	101.56	97.71	98.45	597,361
17 Jul 12	99.63680 +0.87	100.32	99.09	99.22	244,807
16 Jul 12	98.76680 -1.28	100.09	98.17	100.09	309,721
13 Jul 12	100.04890 +2.01	100.37	97.99	98.45	329,866
12 Jul 12	98.03420 -2.24	99.73	97.39	99.64	543,116
11 Jul 12	100.27790 -3.62	103.25	100.14	103.16	573,277
10 Jul 12	103.89520 +1.28	104.40	102.16	102.75	332,045
09 Jul 12	102.61310 -0.73	103.25	102.20	102.93	384,838
06 Jul 12	103.34570 -2.34	104.90	103.25	104.49	428,745
05 Jul 12	105.68100 +0.09	107.01	104.67	105.82	342,114
04 Jul 12	105.58940 +0.78	106.18	104.49	104.77	267,841
03 Jul 12	104.81100 +0.14	105.31	103.57	104.67	262,743
02 Jul 12	104.67360 +1.88	104.90	102.57	103.44	336,532
29 Jun 12	102.79630 +3.21	103.21	101.06	102.43	429,441
28 Jun 12	99.59100 -1.79	101.97	99.09	101.47	468,551
27 Jun 12	101.37680 +0.05	102.11	100.64	101.79	250,862
26 Jun 12	101.33100 -0.50	101.79	100.60	101.65	230,458
25 Jun 12	101.83470 +0.37	102.06	100.32	101.38	384,245
22 Jun 12	101.46840 -2.93	103.67	100.83	103.67	421,372
21 Jun 12	104.39890 -1.24	105.59	103.85	105.31	425,862
20 Jun 12	105.63520 +0.05	105.86	104.44	105.64	201,877
19 Jun 12	105.58940 +1.88	105.86	103.85	103.85	231,874
18 Jun 12	103.71200 +1.14	104.81	102.98	104.31	315,908
15 Jun 12	102.56730 +1.19	102.84	101.19	101.65	442,593
14 Jun 12	101.37680 -0.82	102.06	100.64	101.70	415,870
13 Jun 12	102.20100 -0.82	104.58	101.70	103.39	380,578
12 Jun 12	103.02520 -2.11	105.73	102.06	105.04	510,187
11 Jun 12	105.13150 +0.00	108.15	105.04	107.60	297,487
08 Jun 12	105.13150 -1.42	105.59	104.17	105.50	297,788
07 Jun 12	106.55100 +2.88	107.70	103.62	103.80	559,068
06 Jun 12	103.66630 +3.48	103.67	100.09	100.19	629,458
05 Jun 12	100.18630 +0.46	100.96	99.82	100.60	279,965
04 Jun 12	99.72840 -1.92	101.29	99.45	101.19	408,957
01 Jun 12	101.65150 -3.66	105.77	101.24	105.77	708,611
31 May 12	105.31470 -1.51	107.33	104.44	106.87	522,658
30 May 12	106.82570 -2.47	108.98	106.37	108.75	324,165
29 May 12	109.29830 +0.96	109.89	107.60	108.89	294,482
28 May 12	108.33670 -0.05	109.71	107.74	108.84	127,522
25 May 12	108.38250 +0.37	108.84	107.42	108.25	217,242
24 May 12	108.01620 -0.23	109.99	107.28	109.12	381,799
23 May 12	108.24520 -3.07	110.40	108.15	110.21	269,081
22 May 12	111.31300 +1.97	111.45	109.89	110.76	281,280
21 May 12	109.34410 +0.32	110.26	108.20	109.02	276,453
18 May 12	109.02360 -2.47	110.72	108.43	110.31	571,917
17 May 12	111.49620 +0.50	112.00	110.63	111.08	255,625
16 May 12	110.99250 -0.23	112.23	110.21	111.50	371,311
15 May 12	111.22140 +0.23	112.87	110.53	111.77	248,110
14 May 12	110.99250 -1.65	112.14	110.08	111.91	359,885
11 May 12	112.64090 +1.88	112.96	110.35	110.95	285,383
10 May 12	110.76360 -1.24	113.42	109.99	113.42	328,488
09 May 12	111.99990 +0.50	113.24	110.76	112.37	353,271
08 May 12	111.49620 -1.88	113.10	110.86	112.87	431,603
07 May 12	113.37350 +1.33	113.83	110.21	110.53	187,135
04 May 12	112.04560 -2.70	116.03	111.73	114.66	453,603
03 May 12	114.74720 +0.00	116.26	113.92	115.30	1,303,900
02 May 12	114.74720 -0.96	115.62	113.60	115.02	1,444,750
30 Apr 12	115.70880 -0.82	117.72	115.11	117.31	335,676
27 Apr 12	116.53300 +1.60	116.53	112.87	114.01	547,662
26 Apr 12	114.93040 +5.31	115.39	113.56	114.47	1,083,569
25 Apr 12	109.61880 +3.34	109.94	105.36	106.14	776,324
24 Apr 12	106.27620 +0.41	106.46	104.44	105.09	880,720
23 Apr 12	105.86410 -1.83	107.15	105.18	106.92	420,275
20 Apr 12	107.69570 -2.24	109.94	107.42	109.94	783,593
19 Apr 12	109.93940 -2.20	113.83	109.66	112.55	743,292
18 Apr 12	112.13720 -4.49	116.26	112.09	115.85	736,276
17 Apr 12	116.62450 +4.76	116.72	110.08	111.73	843,090
16 Apr 12	111.86250 +0.05	114.01	111.04	111.63	482,362
13 Apr 12	111.81670 -3.16	115.11	111.59	114.84	500,185
12 Apr 12	114.97610 -1.10	115.43	112.69	114.84	690,542
11 Apr 12	116.07510 +1.79	116.17	113.56	114.01	373,581
10 Apr 12	114.28930 -2.43	115.62	114.15	114.93	362,268
05 Apr 12	116.71610 +0.73	116.99	114.93	116.26	294,853
04 Apr 12	115.98350 -3.43	119.14	115.62	119.05	428,261
03 Apr 12	119.41770 -1.01	120.61	119.42	120.38	245,200
02 Apr 12	120.42500 +2.29	120.43	117.68	118.64	304,894
30 Mar 12	118.13560 +1.37	118.91	116.90	117.31	320,343
29 Mar 12	116.76190 -2.75	119.01	116.35	118.78	429,478
28 Mar 12	119.50920 -2.38	122.53	119.51	121.71	462,781
27 Mar 12	121.89030 -0.23	123.86	121.80	122.99	235,402
26 Mar 12	122.11920 +1.69	122.39	119.88	120.75	182,157
23 Mar 12	120.42500 -0.41	121.39	119.51	120.75	238,776
22 Mar 12	120.83710 -2.34	123.13	120.52	123.13	332,980
21 Mar 12	123.17240 +1.92	123.17	121.57	121.98	290,274
20 Mar 12	121.24920 -1.42	122.62	120.38	122.62	360,984
19 Mar 12	122.66870 -1.79	124.18	122.62	124.09	306,393
16 Mar 12	124.45450 -0.09	125.37	124.23	124.73	410,553
15 Mar 12	124.54600 +1.19	124.96	123.45	123.72	290,117
14 Mar 12	123.35550 -0.05	124.55	123.08	124.50	377,713
13 Mar 12	123.40130 +2.29	123.77	121.20	121.48	507,833
12 Mar 12	121.11190 +2.24	121.11	118.23	118.27	347,492
09 Mar 12	118.86820 +0.05	119.05	118.14	118.96	229,177
08 Mar 12	118.82240 +2.79	118.82	116.53	116.58	355,472
07 Mar 12	116.02930 +2.43	116.21	113.60	113.60	254,837
06 Mar 12	113.60250 -3.21	116.44	113.60	116.21	260,948
05 Mar 12	116.80770 -0.60	117.77	116.35	117.40	169,324
02 Mar 12	117.40300 -0.37	117.95	117.04	117.95	152,887
01 Mar 12	117.76930 +0.92	118.27	116.30	116.99	247,201
29 Feb 12	116.85350 +0.64	117.49	115.71	116.35	225,791
28 Feb 12	116.21240 +0.73	116.30	114.93	115.75	157,729
27 Feb 12	115.47980 -1.56	116.62	114.52	116.30	228,719
24 Feb 12	117.03660 +2.70	117.68	114.88	115.53	593,787
23 Feb 12	114.33510 +2.70	114.66	111.73	112.00	334,602
22 Feb 12	111.63350 -0.73	112.69	111.18	112.14	162,615
21 Feb 12	112.36620 +0.14	112.78	111.59	112.32	291,096
20 Feb 12	112.22880 +1.92	112.23	110.63	110.81	226,333
17 Feb 12	110.30570 +0.05	111.63	109.71	111.36	383,450
16 Feb 12	110.25990 -3.71	111.63	109.02	111.63	693,429
15 Feb 12	113.96880 +1.05	114.75	112.92	113.19	244,426
14 Feb 12	112.91560 -0.87	114.11	112.82	113.56	151,199
13 Feb 12	113.78560 +0.00	114.79	113.24	114.52	132,756
10 Feb 12	113.78560 +0.05	114.61	113.01	113.10	152,641
09 Feb 12	113.73980 -0.82	115.62	113.47	114.88	190,061
08 Feb 12	114.56400 +0.05	115.75	114.52	114.79	186,017
07 Feb 12	114.51820 -1.37	116.03	113.42	115.98	221,555
06 Feb 12	115.89190 +0.55	115.94	114.43	114.98	211,769
03 Feb 12	115.34250 +2.29	115.34	112.55	113.05	224,360
02 Feb 12	113.05300 -0.09	114.01	112.92	113.74	183,667
01 Feb 12	113.14460 +2.98	113.24	110.31	110.40	254,229
31 Jan 12	110.16830 +1.01	110.49	108.84	109.71	236,997
30 Jan 12	109.16090 -0.92	110.26	108.75	109.44	225,252
27 Jan 12	110.07670 -1.88	112.73	110.08	111.36	262,515
26 Jan 12	111.95410 +3.71	112.00	108.75	109.02	346,079
25 Jan 12	108.24520 -1.42	110.63	108.25	110.08	257,586
24 Jan 12	109.66460 -0.05	109.71	108.52	109.34	182,630
23 Jan 12	109.71040 -0.18	110.49	109.02	110.12	173,461
20 Jan 12	109.89360 +1.56	110.31	107.97	108.57	326,030
19 Jan 12	108.33670 +0.82	108.52	107.60	108.02	196,031
18 Jan 12	107.51250 +1.24	107.56	105.31	106.32	218,015
17 Jan 12	106.27620 -0.82	107.74	105.04	107.60	398,259
16 Jan 12	107.10040 +0.87	107.65	105.27	105.31	234,367
13 Jan 12	106.23040 -0.18	107.92	105.36	107.05	218,416
12 Jan 12	106.41360 -0.64	107.74	106.23	107.51	338,141
11 Jan 12	107.05460 -1.01	108.06	106.09	108.06	276,188
10 Jan 12	108.06200 +3.16	108.43	105.86	106.23	360,908
09 Jan 12	104.90260 +0.78	104.99	103.48	104.12	187,595
06 Jan 12	104.12420 -0.50	105.45	103.39	104.86	160,474
05 Jan 12	104.62780 +0.73	105.36	104.31	105.31	638,460
04 Jan 12	103.89520 -0.50	104.90	103.16	104.26	215,264
03 Jan 12	104.39890 +1.60	104.90	103.16	103.85	230,783
02 Jan 12	102.79630 +1.47	103.35	101.38	101.38	160,942
30 Dec 11	101.33100 +0.73	102.29	100.23	101.51	115,833
29 Dec 11	100.59840 +0.78	100.60	99.18	100.32	97,910
28 Dec 11	99.82000 -1.10	102.11	99.55	100.78	219,211
27 Dec 11	100.91890 -0.92	102.98	100.78	102.38	72,897
23 Dec 11	101.83470 +1.37	102.11	100.55	101.33	92,536
22 Dec 11	100.46100 +1.42	101.15	99.64	99.87	167,359
21 Dec 11	99.04160 -0.46	101.51	98.63	100.00	248,249
20 Dec 11	99.49950 +2.43	99.73	96.57	97.35	223,003
19 Dec 11	97.07260 +0.00	98.03	95.79	96.20	169,485
16 Dec 11	97.07260 -1.05	98.63	96.84	98.17	304,020
15 Dec 11	98.12580 +1.60	98.63	96.34	98.63	352,224
14 Dec 11	96.52320 -3.16	99.87	96.29	99.13	312,944
13 Dec 11	99.68260 -1.92	102.11	98.63	101.74	448,320
12 Dec 11	101.60580 -1.51	103.80	101.47	102.43	238,187
09 Dec 11	103.11680 +1.88	103.35	100.32	100.64	235,370
08 Dec 11	101.23940 -2.79	105.64	101.24	104.99	284,401
07 Dec 11	104.03260 +1.51	105.77	103.30	103.48	455,822
06 Dec 11	102.52150 +0.09	103.21	101.38	101.74	230,622
05 Dec 11	102.43000 +0.37	103.30	102.02	103.30	188,973
02 Dec 11	102.06360 -0.14	104.03	101.61	103.44	189,616
01 Dec 11	102.20100 +0.37	103.71	100.78	101.83	361,608
30 Nov 11	101.83470 +5.82	101.83	95.10	96.07	662,507
29 Nov 11	96.01950 -0.55	98.08	95.20	96.25	307,726
28 Nov 11	96.56900 +3.80	96.84	93.59	93.87	354,803
25 Nov 11	92.76850 -0.05	93.50	91.62	92.81	294,528
24 Nov 11	92.81430 -0.73	95.70	92.72	93.87	288,711
23 Nov 11	93.54690 -2.01	95.88	93.55	94.51	285,543
22 Nov 11	95.56160 -0.05	97.12	95.10	96.25	197,546
21 Nov 11	95.60740 -2.84	98.08	95.20	98.08	337,370
18 Nov 11	98.44630 -0.64	99.13	97.81	98.45	273,987
17 Nov 11	99.08740 -2.01	100.96	98.68	100.74	312,506
16 Nov 11	101.10210 +0.14	101.83	99.45	100.87	235,311
15 Nov 11	100.96470 -1.69	102.93	100.51	101.42	335,597
14 Nov 11	102.65890 +0.69	102.66	100.32	102.52	321,599
11 Nov 11	101.97210 +2.66	102.16	99.27	99.50	233,805
10 Nov 11	99.31630 -1.74	101.93	98.22	99.32	326,167
09 Nov 11	101.05630 -1.56	104.35	99.59	103.48	429,527
08 Nov 11	102.61310 +2.38	104.86	100.09	100.64	545,658
07 Nov 11	100.23210 +0.87	100.37	97.44	99.18	289,798
04 Nov 11	99.36210 -1.88	101.93	98.58	101.93	237,341
03 Nov 11	101.23940 +0.78	102.93	97.85	98.49	292,265
02 Nov 11	100.46100 +1.88	100.74	98.63	99.45	285,233
01 Nov 11	98.58370 -4.81	101.65	96.98	101.38	626,839
31 Oct 11	103.39150 -2.11	105.13	102.38	104.58	307,199
28 Oct 11	105.49780 -1.19	107.88	104.67	107.05	321,431
27 Oct 11	106.68830 +5.49	107.92	106.05	106.55	593,989
26 Oct 11	101.19370 -0.46	103.30	100.87	101.33	266,149
25 Oct 11	101.65150 +3.75	101.88	97.16	97.85	713,405
24 Oct 11	97.89680 +2.70	98.45	95.33	95.74	377,114
21 Oct 11	95.19530 +2.01	95.56	93.32	93.87	242,815
20 Oct 11	93.18060 -0.96	94.23	92.31	93.46	281,213
19 Oct 11	94.14220 -2.47	97.35	93.59	97.16	431,255
18 Oct 11	96.61480 -1.05	97.21	94.33	97.03	453,205
17 Oct 11	97.66790 +0.82	98.54	96.52	97.30	275,195
14 Oct 11	96.84370 -0.23	98.08	96.61	97.62	255,085
13 Oct 11	97.07260 -0.18	98.58	96.25	96.84	280,542
12 Oct 11	97.25580 +2.06	97.81	94.33	94.87	292,348
11 Oct 11	95.19530 -0.05	95.88	93.68	95.20	217,371
10 Oct 11	95.24110 +3.67	95.93	91.94	92.40	365,795
07 Oct 11	91.56880 +0.68	92.17	90.21	90.66	434,415
06 Oct 11	90.89110 +0.92	91.28	89.53	90.43	697,733
05 Oct 11	89.97540 +4.46	89.98	85.84	87.04	825,973
04 Oct 11	85.51550 -2.39	87.05	82.88	87.05	880,240
03 Oct 11	87.90570 -1.31	88.14	86.21	87.33	996,106
30 Sep 11	89.21530 -5.84	93.87	87.89	93.46	1,146,992
29 Sep 11	95.05790 -3.66	98.72	93.59	98.45	691,754
28 Sep 11	98.72110 -1.51	100.64	98.26	99.13	212,838
27 Sep 11	100.23210 +3.89	100.69	97.12	98.26	392,306
26 Sep 11	96.34000 -0.50	99.41	94.55	95.29	261,969
23 Sep 11	96.84370 -0.46	98.72	94.55	98.68	427,025
22 Sep 11	97.30160 -6.64	101.19	96.89	101.19	827,735
21 Sep 11	103.94100 -0.32	105.04	103.35	104.03	399,533
20 Sep 11	104.26150 +2.98	104.26	100.19	100.55	376,739
19 Sep 11	101.28520 -2.70	103.03	100.05	102.20	334,441
16 Sep 11	103.98680 +1.42	104.99	101.70	103.39	585,338
15 Sep 11	102.56730 +4.67	103.03	98.63	98.72	647,992
14 Sep 11	97.89680 +4.30	98.08	92.40	92.40	572,982
13 Sep 11	93.59270 -1.01	96.48	92.45	96.48	622,609
12 Sep 11	94.60000 -2.98	95.42	93.13	95.15	743,954
09 Sep 11	97.57630 -2.66	100.42	96.84	100.00	659,316
08 Sep 11	100.23210 +0.55	101.15	98.68	99.64	272,683
07 Sep 11	99.68260 +1.24	100.92	96.98	99.73	732,048
06 Sep 11	98.44630 -0.41	99.68	96.75	98.68	481,810
05 Sep 11	98.85840 -3.85	101.47	98.08	101.42	409,045
02 Sep 11	102.70470 -3.39	105.27	101.88	104.95	298,559
01 Sep 11	106.09310 -0.14	106.46	103.76	106.46	338,476
31 Aug 11	106.23040 +3.57	106.23	102.89	103.67	483,864
30 Aug 11	102.65890 +1.47	102.84	100.05	101.97	275,404
29 Aug 11	101.19370 +2.29	101.79	100.42	101.01	208,133
26 Aug 11	98.90420 -0.82	99.55	96.66	99.27	351,036
25 Aug 11	99.72840 +0.46	101.38	98.40	100.00	462,543
24 Aug 11	99.27050 +2.88	100.00	95.97	97.53	552,431
23 Aug 11	96.38580 +0.64	98.03	95.06	96.89	406,754
22 Aug 11	95.74480 -0.41	97.39	94.42	94.87	381,063
19 Aug 11	96.15690 -1.24	97.76	92.81	96.52	582,105
18 Aug 11	97.39320 -4.26	101.15	96.66	100.69	617,887
17 Aug 11	101.65150 +0.60	102.43	99.64	100.69	223,222
16 Aug 11	101.05630 -1.60	102.29	99.36	102.06	307,927
15 Aug 11	102.65890 -1.14	104.86	102.20	104.54	172,970
12 Aug 11	103.80360 +4.03	103.94	97.07	99.87	436,254
11 Aug 11	99.77420 +1.56	101.38	94.78	100.87	826,332
10 Aug 11	98.21740 -2.98	104.77	97.71	103.39	620,968
09 Aug 11	101.19370 +2.06	101.70	94.37	98.86	687,115
08 Aug 11	99.13320 -6.09	105.13	98.72	104.17	803,557
05 Aug 11	105.22310 -1.51	108.11	102.11	103.57	833,441
04 Aug 11	106.73410 -6.78	115.43	105.86	115.07	1,074,132
03 Aug 11	113.51090 -1.33	115.39	112.00	113.60	508,431
02 Aug 11	114.83880 -2.84	117.68	114.29	117.08	736,708
01 Aug 11	117.67770 -0.46	121.07	116.90	119.88	509,195
29 Jul 11	118.13560 -0.78	120.15	116.03	118.59	501,120
28 Jul 11	118.91400 -0.41	120.10	117.08	119.23	416,650
27 Jul 11	119.32610 +1.10	120.29	117.04	118.00	367,197
26 Jul 11	118.22720 -1.19	119.74	116.99	119.60	287,965
25 Jul 11	119.41770 +0.64	119.60	117.68	117.68	233,571
22 Jul 11	118.77660 +0.27	119.83	118.14	119.01	294,440
21 Jul 11	118.50190 +0.50	118.87	115.98	118.27	387,191
20 Jul 11	117.99820 +1.24	118.96	116.76	116.99	318,838
19 Jul 11	116.76190 +1.19	118.04	115.30	116.95	411,897
18 Jul 11	115.57140 +0.05	115.71	114.38	114.70	391,070
15 Jul 11	115.52560 +0.92	116.53	113.83	114.47	417,853
14 Jul 11	114.60980 -0.87	115.80	114.43	114.88	227,183
13 Jul 11	115.47980 +2.24	115.85	112.18	112.46	385,567
12 Jul 11	113.23620 -0.05	113.56	109.89	111.82	448,518
11 Jul 11	113.28190 -2.61	115.94	112.55	115.11	458,385
08 Jul 11	115.89190 +0.73	118.14	114.93	116.53	531,128
07 Jul 11	115.15930 +1.28	115.66	113.83	114.43	251,329
06 Jul 11	113.87720 -0.73	114.93	113.37	114.93	213,041
05 Jul 11	114.60980 +1.10	115.39	113.69	114.11	410,378
04 Jul 11	113.51090 +0.87	114.01	112.69	112.82	198,186
01 Jul 11	112.64090 +0.18	113.19	112.18	112.37	214,754
30 Jun 11	112.45770 +0.64	112.82	111.54	112.37	378,628
29 Jun 11	111.81670 +3.34	111.91	109.94	109.94	733,459
28 Jun 11	108.47410 +1.74	108.70	106.73	107.19	348,291
27 Jun 11	106.73410 +0.23	107.60	106.14	106.41	143,873
24 Jun 11	106.50520 +0.46	108.29	106.18	107.19	278,005
23 Jun 11	106.04730 -1.56	107.60	105.31	107.01	370,964
22 Jun 11	107.60410 +0.96	107.83	106.18	106.60	250,434
21 Jun 11	106.64250 +1.47	106.96	105.31	105.31	254,298
20 Jun 11	105.17730 -0.18	105.31	103.39	103.48	195,563
17 Jun 11	105.36050 +0.64	105.77	103.76	104.67	503,988
16 Jun 11	104.71940 -0.82	104.86	103.48	104.72	514,542
15 Jun 11	105.54360 -1.74	107.28	105.04	107.19	391,796
14 Jun 11	107.28360 +2.20	108.11	105.50	105.50	404,512
13 Jun 11	105.08570 +0.27	105.41	104.26	105.04	144,277
10 Jun 11	104.81100 -1.42	106.60	104.31	106.28	290,078
09 Jun 11	106.23040 +0.78	106.87	104.63	105.36	380,004
08 Jun 11	105.45200 -1.79	106.92	105.27	106.69	323,770
07 Jun 11	107.23780 -0.27	107.83	106.46	107.01	225,956
06 Jun 11	107.51250 -0.37	108.15	107.10	107.65	142,241
03 Jun 11	107.87880 -0.32	108.57	106.73	108.20	301,325
02 Jun 11	108.19940 -2.20	109.89	108.06	109.34	234,869
01 Jun 11	110.39720 -0.37	111.59	110.26	111.08	236,819
31 May 11	110.76360 +3.16	110.95	107.74	108.20	464,866
30 May 11	107.60410 -0.92	108.43	107.15	108.11	210,321
27 May 11	108.51990 +0.18	108.89	108.11	108.43	365,199
26 May 11	108.33670 -0.87	109.71	108.06	109.30	227,789
25 May 11	109.20670 +1.42	109.34	106.69	107.15	339,497
24 May 11	107.78730 +2.38	108.06	104.99	105.50	476,821
23 May 11	105.40620 -6.18	107.28	105.41	106.87	463,886
20 May 11	111.58780 +0.27	112.32	110.90	111.73	357,418
19 May 11	111.31300 +0.37	111.54	109.57	111.27	510,492
18 May 11	110.94670 +1.28	111.08	110.03	110.12	184,741
17 May 11	109.66460 -2.43	111.77	109.53	111.77	417,504
16 May 11	112.09140 +0.50	112.09	109.99	110.99	360,045
13 May 11	111.58780 -0.09	112.78	111.18	112.32	259,808
12 May 11	111.67930 -1.37	112.82	110.81	112.27	296,298
11 May 11	113.05300 +1.83	113.79	111.54	111.86	466,862
10 May 11	111.22140 +0.55	112.05	110.76	110.86	267,937
09 May 11	110.67200 -0.46	111.18	109.48	110.95	286,290
06 May 11	111.12990 +1.65	111.40	109.02	109.62	353,697
05 May 11	109.48150 -0.78	111.27	108.15	110.76	440,140
04 May 11	110.25990 -1.10	112.41	110.12	111.13	465,206
03 May 11	111.35880 +0.92	111.54	109.02	110.21	338,728
02 May 11	110.44300 -0.14	112.23	110.44	111.68	188,109
29 Apr 11	110.58040 -0.05	110.95	109.07	110.40	251,242
28 Apr 11	110.62620 +2.15	110.90	108.93	109.89	497,126
27 Apr 11	108.47410 +0.27	109.30	107.88	108.20	206,235
26 Apr 11	108.19940 +0.27	108.84	107.60	108.20	313,900
21 Apr 11	107.92460 +1.60	108.20	106.14	106.73	284,472
20 Apr 11	106.32200 +1.10	106.64	105.64	105.73	311,307
19 Apr 11	105.22310 +1.47	105.91	103.94	103.94	296,568
18 Apr 11	103.75780 -1.47	105.68	103.53	105.50	341,611
15 Apr 11	105.22310 +0.46	105.45	104.08	104.90	260,870
14 Apr 11	104.76520 +0.69	105.04	103.44	103.57	292,087
13 Apr 11	104.07840 +0.87	104.49	103.16	103.71	266,230
12 Apr 11	103.20840 +0.18	103.94	102.57	102.61	549,488
11 Apr 11	103.02520 -0.78	103.99	102.84	103.07	166,018
08 Apr 11	103.80360 +1.88	103.80	102.75	103.07	492,084
07 Apr 11	101.92630 -0.82	103.21	101.47	102.75	257,193
06 Apr 11	102.75050 +1.42	103.44	101.38	101.83	394,251
05 Apr 11	101.33100 +0.27	101.79	100.74	101.10	270,112
04 Apr 11	101.05630 +0.27	101.29	100.19	100.74	233,160
01 Apr 11	100.78160 +1.74	101.01	99.09	99.82	366,190
31 Mar 11	99.04160 -0.73	99.96	98.49	99.55	296,219
30 Mar 11	99.77420 +0.96	100.46	98.95	99.50	295,331
29 Mar 11	98.81260 -0.09	99.22	97.71	99.22	352,498
28 Mar 11	98.90420 +0.92	99.27	97.48	97.99	368,943
25 Mar 11	97.98840 +1.05	98.54	96.66	97.21	409,279
24 Mar 11	96.93530 +0.69	97.21	95.74	96.07	309,866
23 Mar 11	96.24840 +1.83	96.48	93.41	93.78	637,511
22 Mar 11	94.41690 -0.37	95.01	93.82	94.60	490,526
21 Mar 11	94.78320 +1.79	95.06	93.82	94.19	404,852
18 Mar 11	92.99740 +1.42	93.36	91.76	91.85	774,958
17 Mar 11	91.57800 +0.27	92.54	91.12	91.58	873,079
16 Mar 11	91.30320 -0.46	93.41	90.97	92.17	975,296
15 Mar 11	91.76110 -5.13	95.20	90.02	94.33	1,662,496
14 Mar 11	96.88950 -2.47	98.95	96.75	98.35	479,291
11 Mar 11	99.36210 +0.00	99.68	98.31	98.35	465,953
10 Mar 11	99.36210 -0.41	99.87	98.68	99.45	489,098
09 Mar 11	99.77420 -0.41	101.51	99.59	100.05	255,406
08 Mar 11	100.18630 -1.05	101.74	99.09	101.74	448,581
07 Mar 11	101.23940 +0.37	102.43	100.23	100.69	361,120
04 Mar 11	100.87310 +0.14	102.43	100.37	100.87	284,036
03 Mar 11	100.73580 -0.18	102.06	100.60	101.15	321,527
02 Mar 11	100.91890 -0.69	101.88	100.78	101.47	311,720
01 Mar 11	101.60580 +0.87	103.90	100.78	100.78	594,921
28 Feb 11	100.73580 -0.96	101.93	100.74	101.42	389,088
25 Feb 11	101.69730 +0.50	102.11	100.74	101.65	296,644
24 Feb 11	101.19370 -1.10	102.11	100.55	101.65	266,538
23 Feb 11	102.29260 -2.11	104.22	102.29	104.22	333,480
22 Feb 11	104.39890 -0.05	104.67	102.89	104.17	218,401
21 Feb 11	104.44470 -1.42	106.18	104.26	105.59	217,187
18 Feb 11	105.86410 -0.23	107.05	104.86	107.05	329,133
17 Feb 11	106.09310 +2.24	107.05	105.36	106.05	480,697
16 Feb 11	103.84940 -2.20	106.32	103.30	106.28	607,859
15 Feb 11	106.04730 -1.24	107.83	105.68	107.47	251,644
14 Feb 11	107.28360 -0.50	107.97	106.83	107.56	216,774
11 Feb 11	107.78730 -0.50	108.52	106.00	108.06	339,369
10 Feb 11	108.29090 +1.33	108.29	106.51	106.96	308,721
09 Feb 11	106.96310 +0.37	108.06	106.60	106.64	354,915
08 Feb 11	106.59680 +1.42	107.01	105.41	105.50	389,664
07 Feb 11	105.17730 +0.82	105.59	104.44	104.67	262,135
04 Feb 11	104.35310 -1.97	106.69	103.90	106.69	461,246
03 Feb 11	106.32200 -0.09	106.60	104.40	106.60	262,177
02 Feb 11	106.41360 -0.46	107.42	105.22	107.05	300,295
01 Feb 11	106.87150 -0.05	107.79	105.54	107.56	574,812
31 Jan 11	106.91730 +2.98	107.15	103.03	103.90	560,054
28 Jan 11	103.94100 -1.33	105.82	103.80	105.41	282,946
27 Jan 11	105.26890 -2.34	108.25	105.27	107.60	464,950
26 Jan 11	107.60410 +2.70	107.65	104.81	105.31	325,451
25 Jan 11	104.90260 +1.14	105.77	103.62	104.26	231,076
24 Jan 11	103.75780 -1.01	105.45	103.71	104.81	366,631
21 Jan 11	104.76520 +0.37	105.73	103.39	104.63	320,459
20 Jan 11	104.39890 -1.37	105.77	102.75	105.59	449,635
19 Jan 11	105.77260 -2.29	108.06	104.95	107.56	567,248
18 Jan 11	108.06200 +0.60	109.02	107.19	107.65	305,449
17 Jan 11	107.46670 -1.28	109.53	105.73	108.84	308,566
14 Jan 11	108.74880 -0.37	110.44	108.52	108.98	321,911
13 Jan 11	109.11510 -0.69	110.35	108.61	109.80	361,821
12 Jan 11	109.80200 +0.46	112.46	108.93	109.39	522,311
11 Jan 11	109.34410 +4.03	109.48	104.81	105.64	472,715
10 Jan 11	105.31470 -1.14	106.14	104.81	106.14	330,084
07 Jan 11	106.45940 -1.51	108.70	106.32	107.97	300,214
06 Jan 11	107.97040 -0.73	109.85	107.65	108.70	280,698
05 Jan 11	108.70300 -0.78	109.62	107.83	109.44	329,049
04 Jan 11	109.48150 -1.56	111.77	109.34	111.73	254,193
03 Jan 11	111.03830 +2.06	111.54	109.57	109.89	207,161
31 Dec 10	108.97780 -0.82	110.76	108.89	110.76	51,780
30 Dec 10	109.80200 -0.69	111.13	109.34	110.72	86,875
29 Dec 10	110.48880 +0.82	110.81	109.66	109.66	101,124
28 Dec 10	109.66460 +0.05	110.58	109.12	109.62	76,317
27 Dec 10	109.61880 -1.10	111.45	108.89	110.35	147,811
24 Dec 10	110.71780 -0.64	111.27	110.35	110.53	36,625
23 Dec 10	111.35880 -0.69	112.41	110.67	112.23	168,046
22 Dec 10	112.04560 -0.87	113.56	111.63	113.05	259,612
21 Dec 10	112.91560 -0.05	113.97	112.78	112.78	184,809
20 Dec 10	112.96140 -0.55	114.01	112.41	113.56	277,474
17 Dec 10	113.51090 -1.19	115.57	113.47	115.39	457,372
16 Dec 10	114.70140 -0.69	115.89	114.38	115.02	206,449
15 Dec 10	115.38820 -1.10	117.04	115.39	116.17	219,929
14 Dec 10	116.48720 +0.18	116.76	115.85	116.30	187,215
13 Dec 10	116.30400 -0.69	117.49	116.17	116.99	252,681
10 Dec 10	116.99090 +2.70	117.27	114.61	114.93	331,670
09 Dec 10	114.28930 -1.92	117.40	113.74	117.22	409,256
08 Dec 10	116.21240 -0.50	116.76	115.30	116.58	238,307
07 Dec 10	116.71610 +1.74	117.13	114.79	115.16	277,134
06 Dec 10	114.97610 -0.27	115.48	114.11	115.16	216,150
03 Dec 10	115.25090 -1.51	117.49	114.79	116.40	349,313
02 Dec 10	116.76190 +3.07	116.76	113.97	114.93	390,554
01 Dec 10	113.69400 +1.60	114.15	111.86	112.41	222,608
30 Nov 10	112.09140 +0.00	113.01	111.82	112.05	297,803
29 Nov 10	112.09140 -2.20	115.43	112.09	114.38	390,397
26 Nov 10	114.28930 +0.18	114.29	111.40	113.14	425,435
25 Nov 10	114.10610 +4.17	114.34	109.57	109.71	687,663
24 Nov 10	109.93940 +2.38	110.03	107.38	107.56	389,439
23 Nov 10	107.55830 -2.06	109.89	107.56	109.02	354,680
22 Nov 10	109.61880 +1.24	109.76	108.79	109.07	368,073
19 Nov 10	108.38250 +0.32	108.52	107.28	108.43	204,974
18 Nov 10	108.06200 +2.52	108.06	106.14	106.32	287,004
17 Nov 10	105.54360 +0.23	105.64	104.77	105.31	152,881
16 Nov 10	105.31470 -1.28	107.01	105.27	106.51	266,189
15 Nov 10	106.59680 +0.92	106.87	104.63	105.31	187,079
12 Nov 10	105.68100 +2.56	105.91	101.06	102.57	593,812
11 Nov 10	103.11680 -1.60	105.27	102.98	104.67	352,170
10 Nov 10	104.71940 -1.10	106.46	104.17	105.54	239,619
09 Nov 10	105.81830 +0.37	106.83	104.90	105.31	278,011
08 Nov 10	105.45200 -1.51	107.42	105.13	107.05	269,739
05 Nov 10	106.96310 -0.87	108.38	106.28	108.11	276,015
04 Nov 10	107.83310 +0.14	109.76	107.47	109.12	373,615
03 Nov 10	107.69570 +0.09	108.47	107.24	108.15	247,018
02 Nov 10	107.60410 +0.18	108.25	106.69	107.01	277,623
01 Nov 10	107.42100 -0.46	108.98	106.78	108.15	321,011
29 Oct 10	107.87880 -0.69	110.26	106.51	109.99	573,166
28 Oct 10	108.56570 +0.78	109.57	107.28	107.28	260,853
27 Oct 10	107.78730 +0.05	109.71	106.87	106.92	356,543
26 Oct 10	107.74150 +0.37	108.25	106.92	107.01	275,969
25 Oct 10	107.37520 +1.01	108.38	105.45	106.46	305,190
22 Oct 10	106.36780 +0.27	106.64	105.09	105.73	197,209
21 Oct 10	106.09310 +2.15	106.37	103.12	103.71	401,729
20 Oct 10	103.94100 -0.27	105.22	103.25	103.94	368,428
19 Oct 10	104.21570 -1.92	106.37	104.12	105.91	380,438
18 Oct 10	106.13890 -3.02	108.15	105.68	107.42	425,907
15 Oct 10	109.16090 +0.69	109.16	107.70	108.43	234,443
14 Oct 10	108.47410 -1.42	109.80	107.97	109.44	287,619
13 Oct 10	109.89360 +4.76	109.89	105.64	105.82	422,754
12 Oct 10	105.13150 +0.55	105.22	103.35	104.22	301,729
11 Oct 10	104.58200 +0.96	104.99	103.44	103.94	363,881
08 Oct 10	103.62050 -1.24	104.99	103.39	104.86	303,005
07 Oct 10	104.85680 +0.00	105.50	104.08	105.31	333,930
06 Oct 10	104.85680 -1.42	106.83	104.63	106.55	393,186
05 Oct 10	106.27620 +0.41	106.41	104.90	105.31	363,944
04 Oct 10	105.86410 -0.50	106.64	104.54	106.64	347,155
01 Oct 10	106.36780 -2.38	109.48	105.73	108.06	463,267
30 Sep 10	108.74880 -0.60	110.35	107.60	108.29	394,557
29 Sep 10	109.34410 +0.82	109.66	108.15	108.89	345,225
28 Sep 10	108.51990 +0.05	108.57	106.14	107.88	303,965
27 Sep 10	108.47410 +0.46	109.25	107.79	108.02	351,822
24 Sep 10	108.01620 +2.38	108.29	105.04	105.27	311,637
23 Sep 10	105.63520 -0.50	106.14	104.17	105.77	288,462
22 Sep 10	106.13890 -2.11	108.70	105.86	108.70	322,176
21 Sep 10	108.24520 +0.69	108.98	107.33	107.51	242,991
20 Sep 10	107.55830 +1.47	108.02	106.18	106.18	323,984
17 Sep 10	106.09310 +1.10	106.73	105.04	105.31	411,599
16 Sep 10	104.99410 -1.01	106.41	104.40	106.05	341,577
15 Sep 10	106.00150 +0.96	106.64	105.09	105.27	303,834
14 Sep 10	105.03990 +0.55	105.27	104.03	104.67	395,113
13 Sep 10	104.49050 +3.66	104.81	101.47	101.56	676,830
10 Sep 10	100.82730 +0.60	101.19	99.73	100.23	216,883
09 Sep 10	100.23210 +1.37	100.64	98.26	98.40	285,650
08 Sep 10	98.85840 +0.69	99.50	96.98	97.99	427,743
07 Sep 10	98.17160 -1.92	99.18	96.94	98.90	660,973
06 Sep 10	100.09470 +1.24	100.60	99.77	100.23	261,118
03 Sep 10	98.85840 -0.05	100.28	98.54	98.95	302,973
02 Sep 10	98.90420 +1.14	99.50	97.35	97.58	250,699
01 Sep 10	97.75950 +3.66	97.99	93.59	94.51	424,096
31 Aug 10	94.09640 +0.23	94.10	92.45	92.49	319,516
30 Aug 10	93.86740 -0.69	94.92	93.13	94.92	211,959
27 Aug 10	94.55430 +1.83	94.74	92.08	92.26	249,859
26 Aug 10	92.72270 +0.82	92.95	91.72	92.77	237,524
25 Aug 10	91.89850 -1.33	93.00	90.52	93.00	486,511
24 Aug 10	93.22640 -0.55	93.50	92.13	93.04	270,988
23 Aug 10	93.77580 +0.60	94.51	93.00	93.59	145,921
20 Aug 10	93.18060 -0.37	94.60	92.13	93.36	276,379
19 Aug 10	93.54690 -1.24	96.20	93.36	95.29	253,901
18 Aug 10	94.78320 +0.87	95.01	92.59	93.46	202,193
17 Aug 10	93.91320 +0.87	94.33	93.00	93.55	311,158
16 Aug 10	93.04320 +0.14	93.68	92.04	93.41	210,457
13 Aug 10	92.90580 -0.55	94.37	92.54	93.91	213,358
12 Aug 10	93.45530 -0.96	94.97	92.26	93.87	246,421
11 Aug 10	94.41690 -2.79	96.80	94.23	96.66	264,831
10 Aug 10	97.21000 -0.37	97.76	95.93	96.89	209,311
09 Aug 10	97.57630 +1.60	97.81	97.03	97.58	160,814
06 Aug 10	95.97370 -0.60	98.08	95.88	97.16	258,844
05 Aug 10	96.56900 -0.55	98.22	96.34	96.89	204,695
04 Aug 10	97.11840 +0.23	97.85	95.61	96.89	268,662
03 Aug 10	96.88950 +1.10	97.16	95.29	95.70	310,318
02 Aug 10	95.79060 +1.79	95.79	94.10	94.42	195,336
30 Jul 10	94.00480 +0.27	95.24	92.31	95.10	314,960
29 Jul 10	93.73010 -0.32	95.33	92.86	94.19	296,709
28 Jul 10	94.05060 -0.18	95.24	93.36	94.78	208,600
27 Jul 10	94.23370 -1.97	96.80	93.78	96.48	278,288
26 Jul 10	96.20270 +0.55	96.48	94.92	95.97	136,118
23 Jul 10	95.65320 +0.78	96.94	94.51	94.97	449,314
22 Jul 10	94.87480 +3.34	95.06	90.78	91.25	336,713
21 Jul 10	91.53220 +1.47	92.91	90.66	90.66	284,744
20 Jul 10	90.05780 +0.49	90.66	88.78	90.48	304,767
19 Jul 10	89.56330 -1.25	91.05	89.24	90.20	328,711
16 Jul 10	90.80870 -1.59	93.36	90.38	92.95	373,889
15 Jul 10	92.40220 -1.33	93.96	91.85	93.46	237,424
14 Jul 10	93.73010 -0.37	95.42	92.81	94.78	185,579
13 Jul 10	94.09640 +1.74	94.42	92.13	92.36	249,849
12 Jul 10	92.35640 +0.00	93.00	91.81	92.59	216,580
09 Jul 10	92.35640 +0.05	93.04	91.76	92.63	171,602
08 Jul 10	92.31060 +0.50	93.04	91.56	92.45	260,390
07 Jul 10	91.80690 +0.55	92.17	89.92	90.15	297,236
06 Jul 10	91.25740 +1.58	92.36	89.94	89.94	282,181
05 Jul 10	89.68230 +0.63	90.20	89.04	89.42	171,736
02 Jul 10	89.05040 -0.79	91.19	88.77	90.16	531,291
01 Jul 10	89.83800 -4.08	92.13	89.40	92.08	1,037,651
30 Jun 10	93.91320 -0.82	95.01	93.00	95.01	418,966
29 Jun 10	94.73740 -3.25	97.03	93.82	96.75	475,173
28 Jun 10	97.98840 +2.24	98.13	95.84	96.29	306,647
25 Jun 10	95.74480 -0.09	96.89	95.15	96.34	342,173
24 Jun 10	95.83630 -1.60	98.54	95.38	97.99	392,908
23 Jun 10	97.43900 -0.14	98.31	96.43	96.43	375,228
22 Jun 10	97.57630 -1.14	99.77	97.16	98.90	464,450
21 Jun 10	98.72110 +1.05	101.19	98.35	99.45	645,193
18 Jun 10	97.66790 +3.25	98.13	95.47	95.52	784,474
17 Jun 10	94.41690 +0.82	95.33	93.09	93.64	288,437
16 Jun 10	93.59270 -0.14	94.28	92.49	94.28	211,813
15 Jun 10	93.73010 +0.55	94.14	91.90	92.31	260,724
14 Jun 10	93.18060 +0.92	95.24	92.59	93.32	380,297
11 Jun 10	92.26480 -0.96	93.91	91.18	93.55	354,399
10 Jun 10	93.22640 +2.34	93.41	89.96	90.70	460,301
09 Jun 10	90.89110 +2.88	90.89	88.19	88.83	394,846
08 Jun 10	88.00640 -1.19	89.77	87.18	89.32	370,577
07 Jun 10	89.19690 -0.60	90.04	88.14	88.56	360,031
04 Jun 10	89.79220 -2.01	93.09	89.53	92.13	450,885
03 Jun 10	91.80690 +1.52	93.00	91.52	92.36	332,237
02 Jun 10	90.28670 +0.01	91.11	89.13	89.80	467,254
01 Jun 10	90.27760 +0.49	90.91	87.56	89.19	639,116
31 May 10	89.79220 +1.12	90.34	89.11	89.11	203,324
28 May 10	88.67490 +0.62	89.88	88.02	88.30	517,093
27 May 10	88.05220 +2.10	88.05	84.94	86.46	802,172
26 May 10	85.95510 +3.91	86.63	83.60	83.94	688,128
25 May 10	82.04470 -2.88	84.04	81.84	83.06	788,111
24 May 10	84.92940 +1.86	85.27	83.24	83.72	735,745
21 May 10	83.07040 -5.22	86.50	82.00	86.50	1,253,972
20 May 10	88.29030 -2.70	93.04	86.19	91.22	978,766
19 May 10	90.99190 -4.80	95.61	90.99	93.96	860,712
18 May 10	95.79060 +2.88	96.34	93.50	94.42	493,994
17 May 10	92.90580 -0.92	94.69	92.26	92.26	389,461
14 May 10	93.82160 -2.61	96.52	93.32	95.93	683,766
13 May 10	96.43160 +1.10	96.80	95.38	96.11	357,027
12 May 10	95.33270 +1.65	96.16	92.81	93.13	693,438
11 May 10	93.68430 +0.60	93.87	91.17	91.49	605,723
10 May 10	93.08900 +7.12	93.18	89.22	89.75	1,068,084
07 May 10	85.97340 -4.17	90.85	85.26	87.28	1,395,600
06 May 10	90.14020 -0.82	93.32	90.14	90.56	920,081
05 May 10	90.95520 -0.67	92.81	90.53	91.58	787,657
04 May 10	91.62380 -2.47	94.23	91.14	93.87	630,360
03 May 10	94.09640 +1.19	94.51	91.94	92.49	384,139
30 Apr 10	92.90580 -0.50	94.74	92.31	93.36	596,027
29 Apr 10	93.40950 -1.79	95.20	90.75	95.20	1,200,398
28 Apr 10	95.19530 -1.33	96.84	94.19	96.07	621,451
27 Apr 10	96.52320 -3.75	100.19	96.52	99.82	717,815
26 Apr 10	100.27790 +0.27	101.56	99.27	100.74	470,857
23 Apr 10	100.00310 +0.18	100.74	99.18	99.91	448,771
22 Apr 10	99.82000 +1.69	101.38	97.99	99.82	1,025,141
21 Apr 10	98.12580 +0.69	98.90	97.44	98.17	508,376
20 Apr 10	97.43900 +1.47	98.17	95.70	96.25	328,711
19 Apr 10	95.97370 +0.32	96.07	94.83	94.92	329,598
16 Apr 10	95.65320 -1.88	97.67	95.29	97.26	405,215
15 Apr 10	97.53050 +0.96	97.94	95.74	96.61	476,815
14 Apr 10	96.56900 +0.27	97.35	96.11	96.61	477,938
13 Apr 10	96.29420 +0.64	97.53	95.42	95.42	607,817
12 Apr 10	95.65320 +0.41	97.12	95.24	95.29	570,100
09 Apr 10	95.24110 +3.53	95.38	92.26	92.40	679,655
08 Apr 10	91.71530 -0.92	92.40	90.85	91.76	548,845
07 Apr 10	92.63110 -0.55	93.55	92.04	93.00	276,992
06 Apr 10	93.18060 +1.24	93.46	91.72	91.94	570,277
01 Apr 10	91.94430 +1.68	92.08	90.38	91.12	489,943
31 Mar 10	90.26840 +1.57	90.66	88.70	88.70	767,192
30 Mar 10	88.70240 -0.71	89.84	88.38	89.38	400,795
29 Mar 10	89.41670 +0.98	89.67	88.14	88.54	406,878
26 Mar 10	88.43680 -0.30	88.73	87.82	88.28	317,762
25 Mar 10	88.73910 +1.10	88.74	87.55	87.66	305,232
24 Mar 10	87.64010 -0.28	88.02	86.87	87.91	269,528
23 Mar 10	87.92400 +0.92	88.26	87.00	87.00	303,416
22 Mar 10	86.99910 -0.97	87.46	85.83	87.46	555,271
19 Mar 10	87.96980 -0.08	88.67	87.33	88.13	545,980
18 Mar 10	88.05220 +0.36	88.83	87.52	87.70	377,375
17 Mar 10	87.69510 +0.38	88.73	87.45	87.48	476,913
16 Mar 10	87.31960 +0.50	87.91	86.91	86.91	353,355
15 Mar 10	86.81590 +0.02	88.19	86.28	86.99	722,063
12 Mar 10	86.79760 +1.50	87.48	85.41	85.41	936,602
11 Mar 10	85.29570 +2.88	85.70	81.97	81.97	1,291,200
10 Mar 10	82.42020 +0.33	82.69	81.93	82.09	459,086
09 Mar 10	82.09050 -0.26	82.73	81.51	82.44	423,235
08 Mar 10	82.34690 +0.29	82.80	81.97	82.24	358,096
05 Mar 10	82.05390 +1.28	82.12	80.73	81.35	374,301
04 Mar 10	80.77180 -0.18	81.70	79.52	80.30	534,688
03 Mar 10	80.95490 +0.96	81.09	79.15	79.53	435,023
02 Mar 10	79.99340 +1.20	80.45	78.76	79.11	455,864
01 Mar 10	78.79370 +1.60	78.83	77.88	78.21	529,698
26 Feb 10	77.19110 +2.51	77.44	75.05	75.19	710,984
25 Feb 10	74.68180 +0.00	76.09	74.43	74.75	433,236
24 Feb 10	74.68180 -0.78	75.97	74.18	75.36	566,741
23 Feb 10	75.46020 -1.51	77.84	75.06	77.65	557,778
22 Feb 10	76.97130 -1.23	78.62	76.65	78.57	714,048
19 Feb 10	78.19840 -0.15	78.43	76.45	77.83	620,776
18 Feb 10	78.34500 +0.76	80.54	78.10	78.76	936,659
17 Feb 10	77.58490 +0.18	78.35	76.94	77.96	589,204
16 Feb 10	77.40170 +0.58	77.92	76.60	77.66	353,909
15 Feb 10	76.82480 -0.39	78.34	76.64	77.59	134,603
12 Feb 10	77.21850 -0.25	78.49	76.92	78.05	423,722
11 Feb 10	77.46580 -0.43	78.94	76.37	78.31	531,517
10 Feb 10	77.89620 +0.94	78.37	76.87	77.22	407,680
09 Feb 10	76.95300 +0.64	77.53	75.62	76.20	389,886
08 Feb 10	76.31190 +0.04	77.39	75.48	76.65	437,164
05 Feb 10	76.27530 -2.29	78.13	75.61	78.10	780,967
04 Feb 10	78.56470 -2.36	81.41	78.23	80.93	624,359
03 Feb 10	80.92750 -1.56	82.67	80.42	82.67	448,248
02 Feb 10	82.48430 +1.06	82.87	80.59	81.24	383,267
01 Feb 10	81.42200 +0.42	81.74	80.38	80.59	240,768
29 Jan 10	81.00070 +0.60	81.87	80.51	80.86	382,355
28 Jan 10	80.40550 -0.23	81.94	80.41	81.42	577,584
27 Jan 10	80.63440 -0.18	81.41	79.44	80.13	388,787
26 Jan 10	80.81760 +0.88	80.85	78.88	79.36	332,963
25 Jan 10	79.93840 -0.44	81.69	79.72	79.92	278,271
22 Jan 10	80.37800 -0.38	81.03	79.54	80.53	442,699
21 Jan 10	80.76260 -1.29	82.65	80.51	82.28	395,776
20 Jan 10	82.05390 -1.70	83.89	81.74	83.38	534,220
19 Jan 10	83.75720 +1.27	84.29	82.01	82.51	420,691
18 Jan 10	82.48430 +1.51	83.23	81.05	81.05	296,964
15 Jan 10	80.97320 -1.24	82.28	80.59	82.15	319,457
14 Jan 10	82.20950 +0.29	82.58	81.65	82.15	401,921
13 Jan 10	81.91650 +2.24	82.28	79.56	79.56	517,268
12 Jan 10	79.67280 -1.41	81.49	79.24	81.05	453,440
11 Jan 10	81.08310 +0.81	82.65	80.10	80.47	515,638
08 Jan 10	80.27720 +2.47	80.53	78.22	78.44	580,420
07 Jan 10	77.80460 +0.24	78.17	76.50	77.21	315,080
06 Jan 10	77.56650 -0.96	78.52	77.03	78.33	321,791
05 Jan 10	78.52810 -1.16	79.77	78.02	79.44	301,136
04 Jan 10	79.69110 +2.55	79.69	76.93	77.15	406,709
31 Dec 09	77.14530 +0.66	78.10	76.65	76.65	83,833
30 Dec 09	76.48590 -0.27	76.92	75.82	76.42	120,376
29 Dec 09	76.75150 -0.43	77.38	76.51	77.04	118,692
28 Dec 09	77.18190 +0.00	77.38	76.90	77.10	86,722

Kering SA

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	213.50000 -2.75	215.10	209.25	213.70	463,075
21 Oct 26	216.25000 -0.15	217.75	214.95	216.30	221,906
20 Oct 26	216.39999 +1.45	218.85	214.75	215.95	275,450
19 Oct 26	214.95000 -2.00	215.85	211.80	212.45	246,424
16 Oct 26	216.95000 +1.10	217.20	213.75	216.95	280,950
15 Oct 26	215.85001 +2.70	218.30	213.80	214.80	412,364
14 Oct 26	213.14999 +3.15	214.65	210.60	211.00	268,338
13 Oct 26	210.00000 -3.10	214.70	206.95	208.30	388,677
12 Oct 26	213.10001 +1.70	215.35	209.75	212.00	247,240
09 Oct 26	211.39999 +4.85	211.40	207.35	208.00	270,512
08 Oct 26	206.55000 -5.45	210.75	205.95	210.35	286,580
07 Oct 26	212.00000 -1.50	214.00	207.65	211.60	331,131
06 Oct 26	213.50000 +4.25	214.95	209.00	212.30	305,871
05 Oct 26	209.25000 -1.05	211.50	206.25	211.00	219,098
02 Oct 26	210.30000 -7.00	215.00	203.20	205.00	678,048
01 Oct 26	217.30000 -6.10	222.40	217.30	222.00	347,389
30 Sep 26	223.39999 -0.15	226.05	222.75	223.90	276,428
29 Sep 26	223.55000 -4.65	228.65	223.45	227.60	315,677
28 Sep 26	228.20000 +4.85	228.20	222.40	226.75	270,120
25 Sep 26	223.35001 -2.40	228.70	222.35	227.05	372,882
24 Sep 26	225.75000 -1.55	229.00	225.60	227.75	289,683
23 Sep 26	227.30000 -4.70	233.15	224.90	230.90	272,541
22 Sep 26	232.00000 +3.35	235.60	225.65	229.00	415,674
21 Sep 26	228.64999 -4.35	229.50	225.45	228.80	373,926
18 Sep 26	233.00000 -6.60	239.25	232.10	238.30	855,478
17 Sep 26	239.60001 +1.60	243.50	237.05	239.25	282,801
16 Sep 26	238.00000 +3.65	240.05	233.45	235.20	352,483
15 Sep 26	234.35001 -3.65	239.25	234.10	236.60	211,833
14 Sep 26	238.00000 -0.60	241.45	235.90	237.30	227,239
11 Sep 26	238.60001 +4.45	242.75	235.10	235.50	290,231
10 Sep 26	234.14999 +1.90	235.95	230.25	232.35	338,509
09 Sep 26	232.25000 -12.15	241.75	231.00	240.05	405,559
08 Sep 26	244.39999 +3.00	251.90	238.60	240.35	343,452
07 Sep 26	241.39999 -3.80	242.80	239.90	242.70	198,841
04 Sep 26	245.20000 +0.60	247.70	243.00	245.25	254,090
03 Sep 26	244.60001 -5.05	248.90	241.40	247.30	366,837
02 Sep 26	249.64999 +2.45	249.90	241.65	245.95	310,440
01 Sep 26	247.20000 -6.85	253.40	245.30	252.90	319,469
31 Aug 26	254.05000 -0.15	255.40	252.50	253.25	370,419
28 Aug 26	254.20000 +3.65	257.50	252.20	252.40	270,683
27 Aug 26	250.55000 -2.20	252.70	247.75	250.80	559,981
26 Aug 26	252.75000 +5.55	253.40	247.85	247.85	306,043
25 Aug 26	247.20000 -8.55	256.15	246.40	256.15	222,960
24 Aug 26	255.75000 +1.45	257.20	254.20	254.90	151,141
21 Aug 26	254.30000 +3.70	254.30	249.60	250.60	159,288
20 Aug 26	250.60001 -9.45	261.00	250.60	259.00	256,203
19 Aug 26	260.04999 +4.35	261.00	254.35	255.70	209,211
18 Aug 26	255.70000 -1.40	257.55	252.05	255.50	282,950
17 Aug 26	257.10001 -11.45	266.60	255.60	266.45	362,323
14 Aug 26	268.54999 -2.05	271.77	264.45	270.95	261,490
13 Aug 26	270.60001 -2.15	276.90	270.60	273.60	213,806
12 Aug 26	272.75000 -10.75	281.95	270.80	281.95	316,160
11 Aug 26	283.50000 +0.10	289.05	282.95	283.55	200,086
10 Aug 26	283.39999 -3.25	290.40	282.40	286.20	237,529
07 Aug 26	286.64999 -3.10	292.80	286.35	287.50	243,415
06 Aug 26	289.75000 +5.45	293.50	286.25	286.40	256,851
05 Aug 26	284.29999 +5.00	285.20	273.65	279.10	344,393
04 Aug 26	279.29999 -9.10	285.85	277.80	285.55	284,703
03 Aug 26	288.39999 +4.20	292.20	283.65	283.70	305,312
31 Jul 26	284.20001 -6.45	292.40	283.85	288.15	353,608
30 Jul 26	290.64999 -2.20	292.00	283.45	290.05	515,730
29 Jul 26	292.85001 +42.35	292.85	271.80	275.00	1,125,585
28 Jul 26	250.50000 +7.65	250.75	244.40	245.00	317,814
27 Jul 26	242.85001 +0.55	249.50	242.85	246.00	306,797
24 Jul 26	242.30000 +3.50	242.30	236.20	237.10	271,100
23 Jul 26	238.80000 -11.95	248.95	237.50	248.70	391,340
22 Jul 26	250.75000 -0.20	251.35	245.10	249.95	194,829
21 Jul 26	250.95000 -2.50	255.20	250.10	251.80	187,210
20 Jul 26	253.45000 +1.15	257.85	250.35	250.35	275,314
17 Jul 26	252.30000 -3.10	255.50	247.00	252.30	246,409
16 Jul 26	255.39999 +2.25	255.50	248.50	250.00	252,684
15 Jul 26	253.14999 +8.90	256.15	248.35	251.35	338,467
14 Jul 26	244.25000 -6.10	248.70	242.20	246.30	209,339
13 Jul 26	250.35001 +1.85	251.10	246.50	247.75	209,458
10 Jul 26	248.50000 +2.70	249.15	244.50	246.35	186,538
09 Jul 26	245.80000 +6.15	246.55	242.35	243.60	201,696
08 Jul 26	239.64999 -12.55	251.25	238.85	250.40	346,089
07 Jul 26	252.20000 +2.50	258.40	251.65	252.00	212,380
06 Jul 26	249.70000 +1.25	253.30	245.55	249.45	248,119
03 Jul 26	248.45000 -4.10	251.35	244.10	251.10	155,979
02 Jul 26	252.55000 +6.80	253.75	245.80	245.80	271,855
01 Jul 26	245.75000 -1.55	249.65	240.75	249.40	292,529
30 Jun 26	247.30000 -18.35	261.05	244.55	258.90	486,846
29 Jun 26	265.64999 -1.40	270.25	264.00	266.65	219,208
26 Jun 26	267.04999 -0.85	270.45	264.30	266.00	235,802
25 Jun 26	267.89999 +2.55	272.95	264.50	267.75	276,029
24 Jun 26	265.35001 +2.55	268.70	257.30	260.10	373,722
23 Jun 26	262.79999 -3.30	267.25	262.80	263.25	240,712
22 Jun 26	266.10001 -5.85	273.40	265.50	271.10	414,926
19 Jun 26	271.95001 -4.60	277.00	268.75	275.00	636,042
18 Jun 26	276.54999 +11.65	277.10	261.95	263.30	485,447
17 Jun 26	264.89999 -0.45	267.90	261.15	265.20	220,870
16 Jun 26	265.35001 +2.65	267.25	258.70	261.95	217,643
15 Jun 26	262.70001 -5.65	280.70	260.95	280.00	403,015
12 Jun 26	268.35001 +9.15	276.25	266.20	268.00	462,393
11 Jun 26	259.20001 +3.20	261.80	249.75	252.20	474,888
10 Jun 26	256.00000 +0.80	258.10	250.15	257.45	296,807
09 Jun 26	255.20000 +6.20	261.30	248.50	249.50	349,089
08 Jun 26	249.00000 -0.45	253.10	243.25	244.50	285,394
05 Jun 26	249.45000 +0.40	253.95	246.60	251.05	220,710
04 Jun 26	249.05000 +5.00	254.80	244.75	244.75	227,049
03 Jun 26	244.05000 -10.35	254.60	244.05	252.40	264,877
02 Jun 26	254.39999 +6.65	254.40	248.05	248.05	291,032
01 Jun 26	247.75000 -7.60	258.80	247.20	254.75	318,313
29 May 26	255.35001 +4.40	258.15	249.20	253.55	426,469
28 May 26	250.95000 +0.55	254.95	246.40	247.25	213,838
27 May 26	250.39999 +10.65	253.50	244.00	244.00	492,150
26 May 26	239.75000 -7.55	245.35	239.75	244.65	223,406
25 May 26	247.30000 +5.30	248.75	243.20	244.35	194,173
22 May 26	242.00000 -2.60	252.00	240.40	250.00	218,604
21 May 26	244.60001 -3.55	249.05	241.35	247.70	182,278
20 May 26	248.14999 +6.90	252.40	238.15	239.95	237,405
19 May 26	241.25000 +1.75	244.30	238.43	239.00	165,612
18 May 26	239.50000 +2.65	242.00	229.90	232.30	252,535
15 May 26	236.85001 -7.50	242.80	236.35	241.50	206,537
14 May 26	244.35001 +3.75	244.55	238.20	241.55	156,755
13 May 26	240.60001 +1.50	240.60	235.05	238.65	169,906
12 May 26	239.10001 +0.60	244.50	237.05	240.90	237,605
11 May 26	238.50000 -7.40	245.15	236.20	244.05	300,658
08 May 26	245.89999 -0.90	247.75	243.10	244.50	185,108
07 May 26	246.80000 +3.55	254.55	243.30	244.50	403,712
06 May 26	243.25000 +15.35	245.25	230.20	231.00	403,293
05 May 26	227.89999 +0.65	230.05	225.10	226.95	298,559
04 May 26	227.25000 -5.40	232.40	225.60	229.00	422,204
30 Apr 26	232.64999 +0.10	234.10	229.40	230.70	299,419
29 Apr 26	232.55000 -3.55	235.25	229.55	234.95	224,672
28 Apr 26	236.10001 -7.65	244.80	236.10	243.05	206,799
27 Apr 26	243.75000 +3.70	245.15	238.20	239.40	225,245
24 Apr 26	240.05000 +1.90	242.00	233.70	235.75	232,759
23 Apr 26	238.14999 +0.05	241.45	233.05	237.70	241,351
22 Apr 26	238.10001 -5.10	244.15	235.55	243.25	283,563
21 Apr 26	243.20000 -5.00	249.00	242.65	245.35	259,542
20 Apr 26	248.20000 -5.40	251.75	246.70	247.75	273,566
17 Apr 26	253.60001 +7.40	257.45	245.65	246.40	429,576
16 Apr 26	246.20000 -7.80	259.35	242.45	259.35	737,976
15 Apr 26	254.00000 -26.00	266.60	250.10	266.60	747,311
14 Apr 26	280.00000 +7.95	282.05	271.20	274.75	281,770
13 Apr 26	272.04999 -4.40	273.95	265.45	266.15	298,071
10 Apr 26	276.45001 +2.00	282.05	275.90	276.45	243,179
09 Apr 26	274.45001 -2.80	277.15	269.80	275.15	292,401
08 Apr 26	277.25000 +19.50	280.75	272.10	275.00	445,682
07 Apr 26	257.75000 -7.50	268.10	255.80	266.30	264,080
02 Apr 26	265.25000 +2.05	266.80	258.35	261.25	201,440
01 Apr 26	263.20001 +6.60	267.20	259.90	265.05	309,006
31 Mar 26	256.60001 +0.10	259.15	250.35	252.95	237,822
30 Mar 26	256.50000 +8.20	256.50	246.35	248.05	220,666
27 Mar 26	248.30000 -3.90	252.50	245.70	252.45	246,502
26 Mar 26	252.20000 +0.15	260.90	249.80	250.00	289,393
25 Mar 26	252.05000 +4.10	255.35	249.15	251.00	278,975
24 Mar 26	247.95000 +2.75	251.25	245.55	247.60	277,307
23 Mar 26	245.20000 +11.05	250.00	227.15	229.65	343,547
20 Mar 26	234.14999 +1.55	237.05	231.50	236.05	629,161
19 Mar 26	232.60001 -11.10	240.70	232.25	240.05	340,433
18 Mar 26	243.70000 -3.90	251.25	240.60	249.90	211,011
17 Mar 26	247.60001 -2.10	249.35	243.40	248.00	226,590
16 Mar 26	249.70000 +1.00	253.40	246.00	250.50	151,772
13 Mar 26	248.70000 -7.05	255.05	246.20	252.00	261,385
12 Mar 26	255.75000 -3.95	257.80	250.95	256.70	258,651
11 Mar 26	259.70001 -2.95	262.15	257.20	258.70	186,448
10 Mar 26	262.64999 +7.90	265.15	257.80	263.45	251,760
09 Mar 26	254.75000 -2.65	254.85	246.50	249.75	206,180
06 Mar 26	257.39999 -0.55	263.45	254.10	260.00	221,036
05 Mar 26	257.95001 +1.05	263.85	254.30	256.10	252,704
04 Mar 26	256.89999 +2.65	258.10	251.70	257.80	260,087
03 Mar 26	254.25000 -17.25	267.75	252.65	267.05	361,797
02 Mar 26	271.50000 -14.40	279.80	268.10	274.95	299,425
27 Feb 26	285.89999 -2.85	296.80	283.00	288.50	341,537
26 Feb 26	288.75000 +0.95	291.90	284.25	289.00	167,382
25 Feb 26	287.79999 +2.70	287.85	279.40	285.00	217,281
24 Feb 26	285.10001 -1.40	291.60	284.00	285.00	208,779
23 Feb 26	286.50000 +8.50	290.40	276.45	277.95	298,322
20 Feb 26	278.00000 +2.50	283.50	274.55	280.00	332,593
19 Feb 26	275.50000 -0.85	276.15	268.80	275.00	253,437
18 Feb 26	276.35001 +3.45	277.35	271.20	273.55	204,043
17 Feb 26	272.89999 +2.05	276.25	270.20	271.00	161,506
16 Feb 26	270.85001 -13.50	285.35	270.85	285.00	215,283
13 Feb 26	284.35001 +3.15	286.75	277.95	279.85	249,007
12 Feb 26	281.20001 +1.50	286.70	277.90	283.50	258,545
11 Feb 26	279.70001 -8.30	287.70	276.50	284.15	274,070
10 Feb 26	288.00000 +28.30	297.15	276.30	297.00	770,310
09 Feb 26	259.70001 +1.65	266.40	258.40	260.50	289,641
06 Feb 26	258.04999 -1.45	258.10	245.15	255.00	426,114
05 Feb 26	259.50000 -4.85	266.20	256.05	265.00	368,683
04 Feb 26	264.35001 +5.80	265.55	258.85	259.85	275,763
03 Feb 26	258.54999 +0.00	262.60	256.55	261.85	251,043
02 Feb 26	258.54999 -5.60	264.20	258.55	263.35	244,972
30 Jan 26	264.14999 +1.45	265.80	262.65	265.05	183,544
29 Jan 26	262.70001 -3.50	269.65	261.25	268.75	277,683
28 Jan 26	266.20001 -8.30	270.30	258.55	267.55	371,966
27 Jan 26	274.50000 +2.00	279.35	272.05	277.95	237,774
26 Jan 26	272.50000 -2.45	276.40	272.50	275.00	161,296
23 Jan 26	274.95001 -5.10	279.90	274.40	277.40	181,772
22 Jan 26	280.04999 +5.35	284.05	278.10	282.75	226,653
21 Jan 26	274.70001 +5.05	276.90	271.80	273.70	177,571
20 Jan 26	269.64999 -7.20	274.00	266.05	274.00	326,197
19 Jan 26	276.85001 -11.85	282.75	275.45	279.50	344,406
16 Jan 26	288.70001 -12.70	301.55	287.30	299.05	333,465
15 Jan 26	301.39999 -9.85	319.80	298.30	315.55	353,718
14 Jan 26	311.25000 +2.00	319.00	307.20	309.10	199,222
13 Jan 26	309.25000 -5.00	315.45	308.05	312.70	132,055
12 Jan 26	314.25000 -3.15	320.50	312.50	318.00	117,540
09 Jan 26	317.39999 +7.60	320.25	311.95	312.10	264,068
08 Jan 26	309.79999 +5.50	310.20	300.00	300.00	158,379
07 Jan 26	304.29999 -11.25	314.95	296.55	314.95	366,288
06 Jan 26	315.54999 +10.55	317.85	303.05	303.25	184,229
05 Jan 26	305.00000 +0.40	311.85	299.80	306.45	237,945
02 Jan 26	304.60001 +3.60	306.20	300.80	300.85	140,165
31 Dec 25	301.00000 +0.50	302.25	298.70	298.70	61,824
30 Dec 25	300.50000 +1.50	303.40	297.55	298.55	137,478
29 Dec 25	299.00000 -4.60	304.25	298.75	303.25	120,906
24 Dec 25	303.60001 +4.15	303.60	296.60	297.65	41,102
23 Dec 25	299.45001 -5.70	304.20	299.40	303.90	152,951
22 Dec 25	305.14999 +2.60	307.05	300.95	301.00	148,585
19 Dec 25	302.54999 -7.75	310.40	299.45	308.30	520,990
18 Dec 25	310.29999 -2.70	313.65	305.30	311.25	300,235
17 Dec 25	313.00000 +3.10	315.75	305.75	306.35	274,078
16 Dec 25	309.89999 +5.85	309.90	299.65	300.45	293,577
15 Dec 25	304.04999 +7.85	307.90	296.30	296.30	315,115
12 Dec 25	296.20001 +4.35	299.00	292.90	293.40	213,413
11 Dec 25	291.85001 +3.05	293.10	285.50	290.00	236,965
10 Dec 25	288.79999 +2.30	291.90	283.50	287.50	205,975
09 Dec 25	286.50000 -5.40	292.20	283.45	291.50	254,221
08 Dec 25	291.89999 -3.60	295.70	291.05	294.30	116,147
05 Dec 25	295.50000 +0.15	299.15	291.95	293.25	145,449
04 Dec 25	295.35001 +1.45	296.05	290.70	296.00	217,700
03 Dec 25	293.89999 -0.60	294.05	285.70	290.65	180,645
02 Dec 25	294.50000 -5.00	301.40	294.50	299.20	152,138
01 Dec 25	299.50000 +6.70	299.50	289.95	291.00	231,504
28 Nov 25	292.79999 -3.40	298.75	292.80	296.80	190,307
27 Nov 25	296.20001 -2.65	299.55	294.85	298.90	115,442
26 Nov 25	298.85001 +0.50	303.00	296.80	301.05	198,482
25 Nov 25	298.35001 +2.70	300.05	293.40	297.70	162,567
24 Nov 25	295.64999 -0.55	299.85	294.00	299.05	412,760
21 Nov 25	296.20001 +1.60	301.35	287.00	289.45	432,119
20 Nov 25	294.60001 -2.15	303.30	292.85	300.00	304,444
19 Nov 25	296.75000 -13.05	307.45	296.75	306.60	398,457
18 Nov 25	309.79999 -3.65	310.80	305.85	310.00	312,027
17 Nov 25	313.45001 -7.15	319.70	312.65	316.60	171,534
14 Nov 25	320.60001 -0.75	322.15	313.45	321.00	264,316
13 Nov 25	321.35001 +7.20	325.55	316.90	316.90	277,604
12 Nov 25	314.14999 -2.50	320.90	314.15	318.90	233,823
11 Nov 25	316.64999 +6.20	317.65	310.45	311.00	201,624
10 Nov 25	310.45001 +10.55	311.25	304.90	307.20	228,185
07 Nov 25	299.89999 +8.50	300.15	291.40	292.10	289,804
06 Nov 25	291.39999 -11.45	303.10	290.20	302.95	301,655
05 Nov 25	302.85001 +0.15	305.75	293.80	294.50	216,440
04 Nov 25	302.70001 -1.90	303.45	295.00	300.60	260,695
03 Nov 25	304.60001 -2.20	309.15	304.00	307.30	231,321
31 Oct 25	306.79999 -6.25	312.00	303.45	309.60	350,244
30 Oct 25	313.04999 -12.85	320.80	311.60	320.50	372,033
29 Oct 25	325.89999 -2.00	328.70	322.55	325.80	192,381
28 Oct 25	327.89999 +0.00	331.75	326.80	327.85	197,477
27 Oct 25	327.89999 -3.75	334.65	326.40	332.50	232,185
24 Oct 25	331.64999 -13.30	341.50	327.50	340.10	391,108
23 Oct 25	344.95001 +27.65	354.20	332.35	332.50	712,183
22 Oct 25	317.29999 -6.70	323.05	314.25	319.80	384,096
21 Oct 25	324.00000 -0.50	330.60	323.00	325.20	338,912
20 Oct 25	324.50000 +14.95	326.50	318.80	324.95	442,879
17 Oct 25	309.54999 +1.05	311.00	302.75	305.35	322,355
16 Oct 25	308.50000 -4.65	311.05	302.80	309.00	359,651
15 Oct 25	313.14999 +14.25	325.20	313.00	324.40	590,836
14 Oct 25	298.89999 -4.85	301.85	295.35	301.70	370,359
13 Oct 25	303.75000 -5.25	317.65	299.85	310.05	360,905
10 Oct 25	309.00000 -3.10	322.25	308.40	318.40	380,179
09 Oct 25	312.10001 -2.70	321.60	311.80	321.10	323,398
08 Oct 25	314.79999 +5.60	317.40	299.20	305.90	317,317
07 Oct 25	309.20001 +16.80	314.10	296.35	298.70	711,864
06 Oct 25	292.39999 -5.45	296.00	287.20	295.20	259,844
03 Oct 25	297.85001 +10.95	297.85	285.30	288.75	247,901
02 Oct 25	286.89999 +3.55	289.25	285.80	287.00	249,730
01 Oct 25	283.35001 +0.80	284.80	276.20	283.15	205,707
30 Sep 25	282.54999 -5.40	288.40	279.95	287.95	322,056
29 Sep 25	287.95001 +12.95	287.95	275.50	278.50	433,725
26 Sep 25	275.00000 +4.10	275.00	267.60	270.60	315,748
25 Sep 25	270.89999 -2.50	275.15	270.60	272.70	249,684
24 Sep 25	273.39999 +3.40	274.55	270.00	271.75	294,788
23 Sep 25	270.00000 +5.00	274.95	265.45	267.00	378,979
22 Sep 25	265.00000 -2.95	268.55	262.60	267.25	205,369
19 Sep 25	267.95001 -0.80	275.80	267.95	269.65	744,854
18 Sep 25	268.75000 +1.80	271.95	265.05	266.65	392,812
17 Sep 25	266.95001 +3.65	268.60	262.10	265.00	402,763
16 Sep 25	263.29999 +7.95	267.00	257.85	259.00	574,175
15 Sep 25	255.35001 +14.05	255.45	241.75	242.00	495,743
12 Sep 25	241.30000 +2.15	243.45	235.95	239.70	196,420
11 Sep 25	239.14999 +5.65	242.20	235.90	237.45	441,030
10 Sep 25	233.50000 +0.25	234.70	229.05	233.20	211,740
09 Sep 25	233.25000 -5.65	241.20	232.00	238.45	284,626
08 Sep 25	238.89999 +1.55	239.10	235.05	237.90	210,388
05 Sep 25	237.35001 +4.70	239.35	231.00	233.90	273,588
04 Sep 25	232.64999 -3.80	240.05	231.00	235.35	233,786
03 Sep 25	236.45000 -2.15	240.95	234.45	239.70	297,910
02 Sep 25	238.60001 +8.80	240.30	234.10	234.30	470,651
01 Sep 25	229.80000 +0.65	233.80	228.60	229.65	112,598
29 Aug 25	229.14999 -5.85	235.00	229.15	233.00	316,665
28 Aug 25	235.00000 +5.50	239.85	229.10	229.50	354,697
27 Aug 25	229.50000 +4.05	231.80	224.45	224.95	288,717
26 Aug 25	225.45000 +1.20	228.65	220.90	222.55	352,080
25 Aug 25	224.25000 +0.45	227.40	221.70	223.15	265,048
22 Aug 25	223.80000 +5.45	225.70	217.05	217.05	230,855
21 Aug 25	218.35001 -3.30	221.25	216.65	220.55	152,599
20 Aug 25	221.64999 +5.15	222.30	214.35	215.00	212,024
19 Aug 25	216.50000 +6.25	218.20	209.35	209.35	235,282
18 Aug 25	210.25000 -1.40	211.65	209.20	211.45	172,540
15 Aug 25	211.64999 -0.10	213.20	210.20	212.35	146,225
14 Aug 25	211.75000 -5.60	216.90	210.55	216.30	197,029
13 Aug 25	217.35001 +4.00	218.05	214.10	215.00	251,234
12 Aug 25	213.35001 +0.25	215.85	208.45	214.10	184,463
11 Aug 25	213.10001 -2.55	218.85	212.35	216.80	182,769
08 Aug 25	215.64999 +2.55	217.60	211.75	213.70	156,322
07 Aug 25	213.10001 +3.85	216.20	208.25	209.75	232,158
06 Aug 25	209.25000 -2.15	212.30	207.90	212.30	218,028
05 Aug 25	211.39999 -3.65	216.95	210.95	216.10	201,783
04 Aug 25	215.05000 -1.10	217.00	211.35	216.30	237,690
01 Aug 25	216.14999 -0.35	218.75	212.60	217.00	409,309
31 Jul 25	216.50000 +0.60	220.50	211.10	213.55	425,929
30 Jul 25	215.89999 +3.45	223.95	215.25	218.80	431,811
29 Jul 25	212.45000 -3.45	218.55	212.05	216.65	345,978
28 Jul 25	215.89999 -5.90	225.80	215.40	223.50	323,930
25 Jul 25	221.80000 +9.40	222.25	206.10	207.50	529,043
24 Jul 25	212.39999 -0.20	218.15	210.50	215.00	378,038
23 Jul 25	212.60001 +10.00	213.35	206.45	207.55	454,907
22 Jul 25	202.60001 +5.26	204.40	196.66	197.12	320,448
21 Jul 25	197.34000 +0.00	199.08	195.10	197.02	152,164
18 Jul 25	197.34000 +4.94	200.10	194.44	195.08	301,617
17 Jul 25	192.39999 +0.20	194.48	190.56	193.52	205,400
16 Jul 25	192.20000 -4.46	194.96	190.24	194.96	329,658
15 Jul 25	196.66000 -0.32	200.10	196.40	196.96	176,452
14 Jul 25	196.98000 -1.70	196.98	194.06	195.50	258,952
11 Jul 25	198.67999 -7.72	204.05	197.80	204.00	302,829
10 Jul 25	206.39999 +6.60	207.30	200.60	201.15	383,156
09 Jul 25	199.80000 +1.80	201.45	195.16	197.92	304,792
08 Jul 25	198.00000 +2.60	200.10	194.60	196.08	223,115
07 Jul 25	195.39999 -2.74	197.74	194.52	197.74	219,798
04 Jul 25	198.14000 -0.30	198.70	193.68	197.10	245,695
03 Jul 25	198.44000 -4.21	205.00	198.22	204.40	325,972
02 Jul 25	202.64999 +7.13	203.50	195.40	197.76	441,552
01 Jul 25	195.52000 +10.96	195.52	183.62	184.06	472,237
30 Jun 25	184.56000 +0.36	188.60	183.52	184.84	435,348
27 Jun 25	184.20000 +9.72	185.22	176.72	176.80	443,921
26 Jun 25	174.48000 -2.34	179.50	173.22	177.38	323,945
25 Jun 25	176.82001 -3.66	180.42	176.82	178.50	302,898
24 Jun 25	180.48000 +4.98	184.16	176.26	182.16	383,084
23 Jun 25	175.50000 -3.52	178.76	172.28	177.66	425,385
20 Jun 25	179.02000 +4.12	181.96	175.80	176.00	2,725,434
19 Jun 25	174.89999 -5.76	179.04	172.50	177.74	380,347
18 Jun 25	180.66000 -4.34	187.30	177.10	184.88	400,634
17 Jun 25	185.00000 -7.88	193.86	181.66	188.14	653,289
16 Jun 25	192.88000 +20.30	196.44	180.72	181.20	1,039,550
13 Jun 25	172.58000 -2.08	172.64	170.28	170.40	330,565
12 Jun 25	174.66000 -5.64	178.78	173.58	177.90	368,535
11 Jun 25	180.30000 -1.62	187.14	180.10	183.92	270,144
10 Jun 25	181.92000 +4.18	182.14	176.02	176.02	317,429
09 Jun 25	177.74001 +4.34	179.02	172.72	172.72	218,438
06 Jun 25	173.39999 -1.84	175.90	171.74	174.38	275,625
05 Jun 25	175.24001 -0.76	178.48	173.72	177.26	276,976
04 Jun 25	176.00000 +4.60	176.86	170.50	172.42	282,654
03 Jun 25	171.39999 -0.02	172.24	168.60	170.44	194,053
02 Jun 25	171.42000 -0.94	171.46	166.96	168.80	423,722
30 May 25	172.36000 -1.12	175.78	172.36	172.54	510,311
29 May 25	173.48000 +0.00	179.94	172.32	178.08	314,693
28 May 25	173.48000 -1.98	175.76	173.46	175.76	335,198
27 May 25	175.46001 +0.22	176.80	172.82	174.66	240,037
26 May 25	175.24001 +1.94	176.72	173.22	176.62	141,283
23 May 25	173.30000 -2.22	178.22	167.36	176.14	403,585
22 May 25	175.52000 -2.44	178.66	173.04	176.30	286,854
21 May 25	177.96001 -4.64	182.42	177.18	180.10	402,769
20 May 25	182.60001 +6.98	182.72	173.06	176.80	365,750
19 May 25	175.62000 -2.90	178.52	173.14	177.32	202,562
16 May 25	178.52000 +2.78	179.12	175.54	175.70	385,539
15 May 25	175.74001 -9.26	184.00	175.74	183.50	399,274
14 May 25	185.00000 -5.90	191.24	183.38	190.90	348,402
13 May 25	190.89999 +2.56	193.44	189.28	189.84	283,860
12 May 25	188.34000 +10.42	192.00	183.26	183.26	472,859
09 May 25	177.92000 +2.46	180.20	177.00	177.18	210,249
08 May 25	175.46001 +4.24	177.32	170.18	172.50	249,866
07 May 25	171.22000 -4.78	176.70	171.10	176.00	291,624
06 May 25	176.00000 -0.14	176.84	172.00	176.22	194,024
05 May 25	176.14000 -8.58	182.14	175.88	181.28	208,763
02 May 25	184.72000 +6.38	184.72	179.78	180.96	431,176
30 Apr 25	178.34000 -0.04	181.42	175.20	178.14	282,779
29 Apr 25	178.38000 -0.12	180.72	176.84	179.14	210,500
28 Apr 25	178.50000 +4.00	180.18	174.76	174.76	273,108
25 Apr 25	174.50000 +1.26	178.82	172.24	176.48	280,094
24 Apr 25	173.24001 -1.70	173.24	162.80	163.40	553,990
23 Apr 25	174.94000 +5.02	181.80	172.80	172.80	499,428
22 Apr 25	169.92000 +5.44	170.20	161.86	166.96	274,861
17 Apr 25	164.48000 -0.34	166.86	163.12	163.86	257,072
16 Apr 25	164.82001 +2.74	164.82	159.54	160.08	281,182
15 Apr 25	162.08000 -8.92	169.10	162.08	165.68	364,191
14 Apr 25	171.00000 +2.98	173.60	169.10	173.26	391,932
11 Apr 25	168.02000 +5.76	169.36	161.78	164.00	351,939
10 Apr 25	162.25999 +5.34	176.24	162.26	175.98	676,209
09 Apr 25	156.92000 -9.00	164.00	155.56	157.42	535,729
08 Apr 25	165.92000 +1.80	170.10	160.32	168.48	618,693
07 Apr 25	164.12000 -6.74	177.00	149.78	156.42	887,253
04 Apr 25	170.86000 -6.72	180.58	166.12	177.00	689,265
03 Apr 25	177.58000 -14.42	188.94	177.32	185.90	840,586
02 Apr 25	192.00000 +0.56	193.80	190.64	191.00	328,099
01 Apr 25	191.44000 +0.52	193.96	190.12	193.22	400,559
31 Mar 25	190.92000 -8.32	197.60	190.30	196.68	534,057
28 Mar 25	199.24001 -3.01	202.50	199.10	199.90	404,979
27 Mar 25	202.25000 +0.15	204.85	200.55	201.00	341,283
26 Mar 25	202.10001 +1.00	204.65	199.52	201.75	412,233
25 Mar 25	201.10001 -1.30	205.20	200.10	201.95	451,975
24 Mar 25	202.39999 -4.40	208.10	198.90	207.00	563,947
21 Mar 25	206.80000 -3.60	209.95	202.15	208.20	708,142
20 Mar 25	210.39999 -4.05	215.35	210.40	214.45	423,183
19 Mar 25	214.45000 -2.75	217.40	212.95	215.95	409,523
18 Mar 25	217.20000 -0.20	219.25	214.95	217.70	447,150
17 Mar 25	217.39999 -6.15	223.80	216.90	223.65	473,181
14 Mar 25	223.55000 -26.80	228.50	215.85	228.00	1,416,583
13 Mar 25	250.35001 +0.60	252.45	242.85	247.80	391,631
12 Mar 25	249.75000 -2.25	254.25	244.30	254.25	357,245
11 Mar 25	252.00000 -3.00	260.55	249.05	260.05	407,041
10 Mar 25	255.00000 +6.00	257.70	246.75	251.45	447,291
07 Mar 25	249.00000 -10.10	255.80	242.80	255.40	494,916
06 Mar 25	259.10001 +0.05	266.15	256.00	261.80	328,995
05 Mar 25	259.04999 +3.55	264.05	257.40	262.90	304,447
04 Mar 25	255.50000 -13.10	265.50	253.05	264.45	389,607
03 Mar 25	268.60001 -2.50	275.50	268.45	269.70	207,314
28 Feb 25	271.10001 -2.60	272.30	266.15	268.80	500,711
27 Feb 25	273.70001 -2.35	277.05	268.90	271.05	350,081
26 Feb 25	276.04999 +4.85	281.20	275.30	275.75	340,111
25 Feb 25	271.20001 -2.70	273.75	270.25	271.75	190,581
24 Feb 25	273.89999 -3.10	279.60	272.65	277.05	212,295
21 Feb 25	277.00000 +6.75	277.30	270.10	270.35	360,825
20 Feb 25	270.25000 +0.00	278.55	269.65	269.85	333,214
19 Feb 25	270.25000 -4.10	274.00	268.80	272.95	277,917
18 Feb 25	274.35001 -5.75	280.30	272.00	280.25	370,897
17 Feb 25	280.10001 +0.10	281.75	276.80	277.45	259,123
14 Feb 25	280.00000 +4.80	283.35	275.90	279.55	646,964
13 Feb 25	275.20001 +10.45	275.95	267.35	273.90	600,651
12 Feb 25	264.75000 +17.35	267.85	249.95	250.00	813,405
11 Feb 25	247.39999 +3.20	260.50	241.45	248.00	674,134
10 Feb 25	244.20000 +2.60	244.45	239.60	241.30	331,983
07 Feb 25	241.60001 -10.30	253.85	241.15	251.90	446,542
06 Feb 25	251.89999 +7.55	253.75	235.10	239.70	700,364
05 Feb 25	244.35001 -3.60	250.00	243.15	248.75	224,133
04 Feb 25	247.95000 +4.00	250.10	240.70	244.35	269,816
03 Feb 25	243.95000 -9.50	246.20	241.95	243.70	400,347
31 Jan 25	253.45000 -2.50	258.55	252.65	257.60	298,147
30 Jan 25	255.95000 +9.70	258.05	245.05	247.70	416,215
29 Jan 25	246.25000 -14.05	249.05	238.80	247.75	676,509
28 Jan 25	260.29999 -2.25	264.70	260.30	262.05	265,898
27 Jan 25	262.54999 +4.25	264.00	254.80	256.65	401,836
24 Jan 25	258.29999 +11.10	272.95	255.95	269.90	762,189
23 Jan 25	247.20000 +2.20	247.50	240.65	244.70	289,533
22 Jan 25	245.00000 -3.85	250.90	244.15	247.85	287,057
21 Jan 25	248.85001 +1.30	249.00	245.90	246.60	249,473
20 Jan 25	247.55000 +4.85	248.25	240.80	243.00	348,064
17 Jan 25	242.70000 +5.65	243.05	235.55	238.00	507,922
16 Jan 25	237.05000 +13.80	245.50	232.80	242.55	750,879
15 Jan 25	223.25000 +2.75	226.40	217.50	221.30	297,197
14 Jan 25	220.50000 -6.90	230.55	220.25	229.00	292,001
13 Jan 25	227.39999 -0.40	229.75	224.60	227.50	185,352
10 Jan 25	227.80000 -0.95	233.80	227.00	227.00	282,241
09 Jan 25	228.75000 +2.05	230.35	220.60	224.05	235,827
08 Jan 25	226.70000 -5.15	232.70	224.25	230.30	307,584
07 Jan 25	231.85001 +2.00	234.85	228.30	229.85	211,358
06 Jan 25	229.85001 +5.50	236.90	224.80	225.80	371,107
03 Jan 25	224.35001 -11.50	235.35	222.05	235.05	479,195
02 Jan 25	235.85001 -2.40	242.00	231.00	240.00	200,262
31 Dec 24	238.25000 +1.15	240.75	236.05	236.35	86,735
30 Dec 24	237.10001 -0.85	238.45	235.10	237.45	197,811
27 Dec 24	237.95000 +3.75	238.60	234.20	234.20	213,928
24 Dec 24	234.20000 -1.40	236.75	234.20	235.55	57,724
23 Dec 24	235.60001 +1.40	236.30	232.65	233.15	170,596
20 Dec 24	234.20000 -0.55	235.50	229.25	232.20	510,376
19 Dec 24	234.75000 -2.40	235.40	230.60	231.35	208,219
18 Dec 24	237.14999 -2.00	240.75	236.80	240.00	238,690
17 Dec 24	239.14999 -0.50	243.20	235.00	237.00	238,426
16 Dec 24	239.64999 -4.40	242.75	238.30	241.00	236,591
13 Dec 24	244.05000 +2.05	246.30	240.75	240.85	279,122
12 Dec 24	242.00000 +2.35	245.35	239.75	244.65	280,297
11 Dec 24	239.64999 -1.40	241.90	235.60	239.15	204,182
10 Dec 24	241.05000 -5.45	244.85	239.20	242.45	299,063
09 Dec 24	246.50000 +8.30	250.00	242.80	242.80	453,475
06 Dec 24	238.20000 +13.40	240.40	225.55	225.60	576,966
05 Dec 24	224.80000 -0.25	227.90	223.30	223.70	217,836
04 Dec 24	225.05000 +4.00	226.85	222.20	222.45	207,745
03 Dec 24	221.05000 -1.60	228.10	220.10	224.20	195,575
02 Dec 24	222.64999 +1.90	226.15	215.65	215.80	323,704
29 Nov 24	220.75000 +0.95	220.90	217.70	218.65	197,468
28 Nov 24	219.80000 -1.95	223.35	219.65	222.00	144,072
27 Nov 24	221.75000 -1.65	223.80	219.55	223.15	172,333
26 Nov 24	223.39999 +1.70	228.80	217.10	220.00	271,872
25 Nov 24	221.70000 +11.60	221.85	215.60	215.90	711,382
22 Nov 24	210.10001 +1.65	213.60	207.75	210.35	418,350
21 Nov 24	208.45000 -6.50	213.15	206.55	212.15	423,991
20 Nov 24	214.95000 -0.25	221.00	214.95	217.75	300,911
19 Nov 24	215.20000 -4.90	221.10	212.65	219.65	373,269
18 Nov 24	220.10001 -2.60	225.60	219.55	223.90	218,208
15 Nov 24	222.70000 +1.55	224.75	219.20	220.55	305,820
14 Nov 24	221.14999 +8.45	222.70	210.75	212.55	408,834
13 Nov 24	212.70000 +1.70	214.30	210.40	211.30	305,525
12 Nov 24	211.00000 -12.90	220.45	208.25	220.00	631,791
11 Nov 24	223.89999 +2.90	225.75	220.55	223.35	323,312
08 Nov 24	221.00000 -19.10	238.40	220.60	238.40	700,013
07 Nov 24	240.10001 +9.50	241.95	229.85	231.45	376,869
06 Nov 24	230.60001 -0.15	242.25	228.10	230.00	341,931
05 Nov 24	230.75000 -2.95	237.05	228.30	235.70	175,580
04 Nov 24	233.70000 +3.00	237.45	230.20	230.70	198,592
01 Nov 24	230.70000 +1.85	232.15	227.25	227.95	144,685
31 Oct 24	228.85001 -0.65	231.25	228.00	229.00	253,068
30 Oct 24	229.50000 -7.65	235.60	225.85	235.00	458,106
29 Oct 24	237.14999 -3.65	244.85	236.45	241.00	295,449
28 Oct 24	240.80000 +5.85	242.60	237.35	237.80	268,230
25 Oct 24	234.95000 -0.70	237.25	233.50	235.45	248,814
24 Oct 24	235.64999 +4.70	238.15	228.60	229.00	388,149
23 Oct 24	230.95000 -3.45	235.80	230.25	232.75	250,282
22 Oct 24	234.39999 +1.95	236.50	232.40	232.70	232,840
21 Oct 24	232.45000 -5.60	238.45	232.45	234.95	241,247
18 Oct 24	238.05000 +8.05	243.65	233.10	233.10	440,285
17 Oct 24	230.00000 +1.50	231.30	225.25	229.75	379,435
16 Oct 24	228.50000 -1.90	229.30	215.45	218.80	482,630
15 Oct 24	230.39999 +0.40	231.90	225.50	230.55	431,115
14 Oct 24	230.00000 -9.15	237.20	228.30	237.15	459,199
11 Oct 24	239.14999 -1.25	241.70	238.30	239.80	259,990
10 Oct 24	240.39999 +0.40	240.45	237.10	238.95	181,629
09 Oct 24	240.00000 +3.65	241.25	236.30	238.10	291,276
08 Oct 24	236.35001 -11.00	237.20	227.75	234.00	606,255
07 Oct 24	247.35001 +10.80	248.85	238.90	240.65	471,070
04 Oct 24	236.55000 -1.50	242.75	235.35	237.95	416,095
03 Oct 24	238.05000 -5.40	242.20	237.20	242.05	312,330
02 Oct 24	243.45000 -6.05	251.15	243.45	249.60	506,743
01 Oct 24	249.50000 -7.35	255.75	248.05	251.25	443,786
30 Sep 24	256.85001 -10.00	269.35	255.60	266.05	460,794
27 Sep 24	266.85001 +15.90	266.90	257.65	260.00	714,221
26 Sep 24	250.95000 +22.00	254.00	234.95	238.45	743,607
25 Sep 24	228.95000 +0.00	232.75	225.20	227.00	244,090
24 Sep 24	228.95000 +7.05	235.20	228.60	233.85	445,783
23 Sep 24	221.89999 -3.35	222.05	218.45	220.80	404,086
20 Sep 24	225.25000 -7.75	229.90	222.70	229.55	773,736
19 Sep 24	233.00000 +6.00	233.70	229.40	231.95	354,185
18 Sep 24	227.00000 -2.65	229.10	226.40	229.00	212,728
17 Sep 24	229.64999 +4.10	232.45	225.85	226.45	259,071
16 Sep 24	225.55000 -3.45	229.30	224.95	228.40	247,990
13 Sep 24	229.00000 +0.95	233.30	228.35	228.50	242,148
12 Sep 24	228.05000 -1.75	233.35	225.50	232.75	251,603
11 Sep 24	229.80000 +0.50	235.15	228.70	230.30	221,198
10 Sep 24	229.30000 -1.00	231.70	225.90	229.70	300,897
09 Sep 24	230.30000 -5.95	234.05	225.95	232.65	448,679
06 Sep 24	236.25000 -8.70	246.20	236.25	245.40	287,470
05 Sep 24	244.95000 -3.55	247.90	243.30	247.50	254,069
04 Sep 24	248.50000 -5.65	250.50	246.05	249.20	309,529
03 Sep 24	254.14999 -2.70	260.80	253.45	257.50	207,202
02 Sep 24	256.85001 -2.15	257.95	250.85	255.10	185,886
30 Aug 24	259.00000 +0.65	261.50	258.35	259.50	276,357
29 Aug 24	258.35001 +1.95	261.45	256.00	256.05	235,217
28 Aug 24	256.39999 -3.05	261.25	256.30	260.00	225,407
27 Aug 24	259.45001 -0.65	264.20	259.00	259.30	202,099
26 Aug 24	260.10001 +0.10	261.65	259.65	260.30	121,471
23 Aug 24	260.00000 +0.20	261.70	257.65	259.75	373,558
22 Aug 24	259.79999 +1.20	262.55	258.70	260.00	317,319
21 Aug 24	258.60001 +0.10	260.90	257.70	257.75	234,446
20 Aug 24	258.50000 -2.50	261.10	256.60	261.00	256,288
19 Aug 24	261.00000 +6.50	263.65	257.60	257.95	429,302
16 Aug 24	254.50000 -1.20	257.20	253.90	255.85	196,316
15 Aug 24	255.70000 +4.55	261.05	249.95	251.05	331,269
14 Aug 24	251.14999 -0.90	254.60	251.15	254.35	205,132
13 Aug 24	252.05000 +2.20	252.55	246.70	250.00	208,345
12 Aug 24	249.85001 -4.70	256.25	248.80	255.00	284,231
09 Aug 24	254.55000 -4.60	262.00	253.85	258.70	244,877
08 Aug 24	259.14999 -0.85	260.75	254.80	257.25	247,105
07 Aug 24	260.00000 +1.50	260.00	255.40	259.10	360,293
06 Aug 24	258.50000 -6.85	266.45	256.95	266.25	314,096
05 Aug 24	265.35001 -7.05	271.30	263.55	267.00	353,217
02 Aug 24	272.39999 -4.70	277.45	270.55	274.85	399,009
01 Aug 24	277.10001 -7.40	284.25	274.65	283.35	278,522
31 Jul 24	284.50000 -2.90	292.45	283.50	290.90	178,055
30 Jul 24	287.39999 +4.40	289.15	283.30	283.50	169,993
29 Jul 24	283.00000 -1.20	286.50	281.30	285.00	199,498
26 Jul 24	284.20001 +6.05	286.25	278.75	279.00	293,361
25 Jul 24	278.14999 -22.45	282.95	270.40	275.00	786,576
24 Jul 24	300.60001 -14.30	311.05	296.50	304.10	443,244
23 Jul 24	314.89999 -4.00	322.30	314.35	317.70	181,762
22 Jul 24	318.89999 +3.85	319.50	316.00	317.40	206,005
19 Jul 24	315.04999 -2.65	317.65	308.80	311.95	292,102
18 Jul 24	317.70001 +3.65	321.30	314.30	316.80	186,591
17 Jul 24	314.04999 +2.70	315.55	307.45	311.35	212,948
16 Jul 24	311.35001 -9.95	320.90	308.20	320.50	327,613
15 Jul 24	321.29999 -17.90	328.90	318.30	325.05	346,410
12 Jul 24	339.20001 +7.85	341.70	333.40	334.75	267,829
11 Jul 24	331.35001 +6.40	331.35	324.60	328.60	246,187
10 Jul 24	324.95001 +3.05	327.15	316.60	322.50	189,473
09 Jul 24	321.89999 -3.80	327.00	319.45	326.75	196,755
08 Jul 24	325.70001 -9.35	334.90	324.65	332.35	230,389
05 Jul 24	335.04999 -0.80	341.30	333.40	336.40	100,590
04 Jul 24	335.85001 +5.25	336.30	331.00	332.20	160,210
03 Jul 24	330.60001 +1.25	334.10	327.80	331.35	220,243
02 Jul 24	329.35001 -6.65	334.60	327.90	333.80	214,107
01 Jul 24	336.00000 -2.50	346.90	336.00	344.55	218,831
28 Jun 24	338.50000 -3.25	345.20	336.45	341.60	293,829
27 Jun 24	341.75000 +15.25	346.35	337.65	339.45	383,980
26 Jun 24	326.50000 +1.35	329.25	321.10	327.25	209,037
25 Jun 24	325.14999 +0.95	331.35	320.00	321.40	245,917
24 Jun 24	324.20001 +4.10	324.25	320.17	320.45	244,748
21 Jun 24	320.10001 +3.95	320.40	315.80	316.05	634,993
20 Jun 24	316.14999 +7.55	317.85	309.45	310.00	232,584
19 Jun 24	308.60001 -2.10	310.90	306.25	308.90	149,359
18 Jun 24	310.70001 +6.05	315.55	306.55	309.40	278,106
17 Jun 24	304.64999 +2.15	304.65	300.45	303.90	202,982
14 Jun 24	302.50000 -12.05	311.00	299.20	310.50	465,481
13 Jun 24	314.54999 -2.25	318.60	310.60	317.35	262,451
12 Jun 24	316.79999 -2.55	321.15	313.85	319.00	275,116
11 Jun 24	319.35001 -8.60	331.25	319.10	329.30	234,667
10 Jun 24	327.95001 -0.15	327.95	320.15	321.65	213,633
07 Jun 24	328.10001 +2.15	332.85	325.85	327.35	177,393
06 Jun 24	325.95001 +2.70	333.95	325.35	325.35	188,039
05 Jun 24	323.25000 +0.95	326.70	319.10	325.35	147,286
04 Jun 24	322.29999 +0.15	326.65	320.70	321.65	153,700
03 Jun 24	322.14999 +4.95	325.80	319.95	320.50	207,184
31 May 24	317.20001 -3.40	320.30	316.95	320.30	602,783
30 May 24	320.60001 -2.90	323.95	319.80	321.50	195,743
29 May 24	323.50000 -7.65	329.10	322.85	328.80	215,709
28 May 24	331.14999 -2.05	335.55	330.00	333.20	166,607
27 May 24	333.20001 +0.75	335.35	330.70	331.05	125,783
24 May 24	332.45001 -0.20	334.45	328.05	328.65	180,208
23 May 24	332.64999 +2.50	332.65	327.85	329.25	141,616
22 May 24	330.14999 -3.15	332.70	325.20	331.60	199,957
21 May 24	333.29999 -2.60	335.65	330.50	335.65	134,824
20 May 24	335.89999 +3.85	337.15	331.40	333.35	122,009
17 May 24	332.04999 -9.20	342.90	330.55	341.40	284,111
16 May 24	341.25000 +4.55	341.25	335.45	335.45	165,394
15 May 24	336.70001 -2.15	337.75	331.25	337.55	188,201
14 May 24	338.85001 +6.35	342.70	331.50	332.75	230,422
13 May 24	332.50000 +0.05	333.15	330.70	333.00	96,790
10 May 24	332.45001 -0.80	339.30	331.70	337.40	240,613
09 May 24	333.25000 +2.15	334.85	327.25	330.65	156,170
08 May 24	331.10001 +1.25	334.35	328.60	330.00	174,422
07 May 24	329.85001 +3.05	331.25	326.40	328.80	215,502
06 May 24	326.79999 -1.75	331.85	326.10	329.00	145,808
03 May 24	328.54999 +5.75	333.90	325.40	325.45	250,313
02 May 24	322.79999 -7.20	324.10	319.50	322.65	231,602
30 Apr 24	330.00000 -5.65	338.10	328.55	336.20	289,213
29 Apr 24	335.64999 -2.30	341.45	335.50	339.90	180,147
26 Apr 24	337.95001 +10.65	340.50	330.65	330.80	348,536
25 Apr 24	327.29999 +1.15	330.40	323.70	325.10	358,415
24 Apr 24	326.14999 -24.05	331.20	315.35	319.00	877,890
23 Apr 24	350.20001 +3.90	353.90	346.60	347.40	193,053
22 Apr 24	346.29999 +7.20	350.70	341.80	342.45	222,683
19 Apr 24	339.10001 -1.40	341.40	334.25	337.30	200,491
18 Apr 24	340.50000 -0.50	342.00	337.85	340.00	188,856
17 Apr 24	341.00000 +0.70	345.10	336.30	342.80	392,500
16 Apr 24	340.29999 -9.90	348.50	338.20	346.90	262,327
15 Apr 24	350.20001 -0.30	358.25	349.35	354.20	199,795
12 Apr 24	350.50000 -4.60	360.15	347.95	359.80	248,709
11 Apr 24	355.10001 -1.85	359.50	352.80	353.00	208,275
10 Apr 24	356.95001 -7.25	368.05	355.00	367.95	238,557
09 Apr 24	364.20001 -1.00	368.70	363.10	364.15	160,897
08 Apr 24	365.20001 +2.40	366.40	359.85	361.60	127,950
05 Apr 24	362.79999 -6.50	366.65	362.80	363.10	213,659
04 Apr 24	369.29999 +2.85	370.10	364.90	365.00	149,561
03 Apr 24	366.45001 -0.40	368.70	364.90	365.10	150,543
02 Apr 24	366.85001 +0.50	368.90	363.00	365.15	203,124
28 Mar 24	366.35001 -0.25	372.85	365.05	370.00	250,449
27 Mar 24	366.60001 +1.70	368.05	358.75	364.05	210,289
26 Mar 24	364.89999 +11.15	365.15	349.85	353.65	264,699
25 Mar 24	353.75000 -4.30	360.50	353.50	359.00	276,935
22 Mar 24	358.04999 -13.25	371.85	358.05	370.00	399,603
21 Mar 24	371.29999 -3.90	381.55	366.70	376.00	399,450
20 Mar 24	375.20001 -50.75	378.30	361.15	375.00	1,239,724
19 Mar 24	425.95001 +2.50	426.30	420.55	421.50	129,889
18 Mar 24	423.45001 -2.70	427.20	418.35	426.10	151,430
15 Mar 24	426.14999 -0.05	430.05	420.00	423.85	408,368
14 Mar 24	426.20001 +2.60	438.60	426.20	426.75	220,561
13 Mar 24	423.60001 -2.55	428.45	421.65	424.65	193,996
12 Mar 24	426.14999 +6.00	426.45	416.75	420.95	171,472
11 Mar 24	420.14999 +2.75	420.15	412.15	415.25	106,835
08 Mar 24	417.39999 +5.95	418.25	409.85	412.00	178,750
07 Mar 24	411.45001 +0.30	412.60	402.75	407.70	242,337
06 Mar 24	411.14999 +0.15	415.90	410.00	410.00	120,947
05 Mar 24	411.00000 -4.75	412.35	407.35	411.50	125,406
04 Mar 24	415.75000 -8.20	422.05	413.05	422.05	153,743
01 Mar 24	423.95001 -1.10	426.65	417.95	425.00	130,552
29 Feb 24	425.04999 -0.95	431.00	424.90	428.00	298,175
28 Feb 24	426.00000 -7.60	434.50	424.60	433.85	201,508
27 Feb 24	433.60001 +5.60	436.80	426.85	428.00	144,293
26 Feb 24	428.00000 +2.35	428.05	421.15	423.50	169,662
23 Feb 24	425.64999 -8.85	438.15	424.85	434.60	224,170
22 Feb 24	434.50000 +4.80	438.45	430.00	431.00	234,990
21 Feb 24	429.70001 +1.50	432.10	427.85	428.05	154,553
20 Feb 24	428.20001 +0.20	428.90	424.75	425.60	150,341
19 Feb 24	428.00000 -0.10	428.00	421.40	422.40	103,403
16 Feb 24	428.10001 +4.75	436.50	426.90	429.90	298,523
15 Feb 24	423.35001 +7.25	427.00	419.10	419.10	245,987
14 Feb 24	416.10001 +5.20	417.75	408.00	409.00	210,183
13 Feb 24	410.89999 -1.00	415.00	406.85	413.60	209,615
12 Feb 24	411.89999 -1.20	420.20	410.50	414.60	201,069
09 Feb 24	413.10001 +3.70	419.80	410.25	414.95	445,472
08 Feb 24	409.39999 +19.15	415.85	387.35	400.00	540,972
07 Feb 24	390.25000 -1.45	394.35	389.25	391.00	217,131
06 Feb 24	391.70001 +7.55	391.70	381.50	387.00	211,102
05 Feb 24	384.14999 +7.55	386.80	377.00	377.40	169,641
02 Feb 24	376.60001 -1.75	384.30	376.35	378.00	154,163
01 Feb 24	378.35001 -4.90	382.70	376.85	379.05	180,374
31 Jan 24	383.25000 -2.65	386.00	380.90	385.90	204,286
30 Jan 24	385.89999 +1.05	387.40	381.35	386.05	152,644
29 Jan 24	384.85001 +0.05	385.80	378.95	382.70	206,398
26 Jan 24	384.79999 +23.80	389.80	371.30	371.55	551,777
25 Jan 24	361.00000 -3.75	363.85	358.15	362.95	221,986
24 Jan 24	364.75000 +4.75	369.85	360.55	366.30	214,941
23 Jan 24	360.00000 +6.15	361.10	354.70	357.20	272,841
22 Jan 24	353.85001 +3.35	360.20	349.75	355.40	218,583
19 Jan 24	350.50000 -3.10	356.00	348.05	354.55	222,016
18 Jan 24	353.60001 +7.50	362.00	349.80	358.00	233,566
17 Jan 24	346.10001 -12.60	353.60	343.40	350.85	302,473
16 Jan 24	358.70001 -3.75	360.50	356.30	358.30	208,448
15 Jan 24	362.45001 -4.25	366.60	358.00	363.35	169,431
12 Jan 24	366.70001 -4.45	368.45	354.15	356.30	372,801
11 Jan 24	371.14999 -10.55	385.25	369.70	382.60	241,667
10 Jan 24	381.70001 -2.30	386.40	379.60	382.95	135,198
09 Jan 24	384.00000 -1.45	389.00	382.25	388.50	148,311
08 Jan 24	385.45001 +7.05	385.45	374.10	377.25	129,783
05 Jan 24	378.39999 -1.05	379.95	371.35	376.90	148,491
04 Jan 24	379.45001 -1.70	382.65	377.55	381.15	176,681
03 Jan 24	381.14999 -11.90	394.15	378.10	391.60	285,251
02 Jan 24	393.04999 -5.95	401.30	389.00	400.10	145,952
29 Dec 23	399.00000 +0.75	402.55	398.35	399.50	90,721
28 Dec 23	398.25000 -4.55	405.55	397.30	403.10	91,283
27 Dec 23	402.79999 +5.00	402.80	398.00	398.90	158,407
22 Dec 23	397.79999 -3.85	400.95	396.50	397.85	148,141
21 Dec 23	401.64999 -4.80	405.70	398.85	404.50	175,400
20 Dec 23	406.45001 +0.50	409.20	403.10	407.00	146,592
19 Dec 23	405.95001 -1.40	410.00	404.70	406.35	197,972
18 Dec 23	407.35001 -10.50	413.60	406.95	412.05	226,317
15 Dec 23	417.85001 -9.20	428.60	415.00	428.55	504,244
14 Dec 23	427.04999 +18.05	430.05	422.60	424.00	347,009
13 Dec 23	409.00000 -1.45	413.25	405.30	406.40	200,829
12 Dec 23	410.45001 +0.95	416.05	410.45	411.85	207,643
11 Dec 23	409.50000 -4.30	414.20	407.05	413.20	191,296
08 Dec 23	413.79999 +10.40	418.75	403.40	403.40	361,720
07 Dec 23	403.39999 -0.90	403.55	396.60	400.15	139,484
06 Dec 23	404.29999 +5.70	405.80	399.75	400.70	264,290
05 Dec 23	398.60001 -1.45	403.40	397.10	398.25	181,110
04 Dec 23	400.04999 +7.15	406.55	395.30	395.30	185,901
01 Dec 23	392.89999 -0.80	397.45	390.60	392.85	215,906
30 Nov 23	393.70001 +2.70	394.95	386.50	391.25	285,985
29 Nov 23	391.00000 -3.05	399.20	389.05	390.95	201,901
28 Nov 23	394.04999 -10.45	402.55	391.50	399.20	226,177
27 Nov 23	404.50000 -1.95	410.55	404.40	406.50	116,555
24 Nov 23	406.45001 +0.50	406.50	402.30	405.50	102,756
23 Nov 23	405.95001 +2.15	406.30	401.50	402.65	84,870
22 Nov 23	403.79999 +4.35	404.50	399.40	399.40	126,483
21 Nov 23	399.45001 -3.75	403.35	397.25	401.40	163,736
20 Nov 23	403.20001 -1.10	406.45	401.25	404.55	110,897
17 Nov 23	404.29999 +5.20	407.85	399.40	400.95	204,923
16 Nov 23	399.10001 -11.05	406.55	399.10	402.85	248,944
15 Nov 23	410.14999 +2.05	421.05	409.50	410.85	225,744
14 Nov 23	408.10001 +14.35	408.55	393.00	393.20	297,494
13 Nov 23	393.75000 +0.65	396.00	392.25	396.00	154,714
10 Nov 23	393.10001 -13.55	401.30	386.10	401.10	274,674
09 Nov 23	406.64999 +3.40	409.30	401.25	401.80	163,001
08 Nov 23	403.25000 +3.20	406.30	397.45	397.90	162,428
07 Nov 23	400.04999 +1.35	401.65	396.00	397.15	144,937
06 Nov 23	398.70001 -8.55	409.00	396.00	408.30	184,108
03 Nov 23	407.25000 +11.45	412.95	400.10	403.45	260,513
02 Nov 23	395.79999 +13.80	400.80	387.40	389.00	288,817
01 Nov 23	382.00000 -1.20	382.80	376.70	382.10	204,145
31 Oct 23	383.20001 +0.20	383.20	379.30	379.55	207,052
30 Oct 23	383.00000 -0.50	385.80	380.55	385.55	155,380
27 Oct 23	383.50000 -0.90	386.35	379.65	384.40	205,080
26 Oct 23	384.39999 -8.90	391.05	382.00	388.10	240,789
25 Oct 23	393.29999 -14.15	398.50	385.10	391.00	513,539
24 Oct 23	407.45001 +3.95	408.65	402.45	403.90	152,940
23 Oct 23	403.50000 +0.70	404.75	396.80	402.80	144,628
20 Oct 23	402.79999 -7.85	407.00	402.15	405.00	190,632
19 Oct 23	410.64999 +1.20	415.85	404.40	405.40	137,874
18 Oct 23	409.45001 -0.05	414.25	407.45	410.25	148,752
17 Oct 23	409.50000 -0.50	410.50	401.30	407.95	157,202
16 Oct 23	410.00000 +3.20	410.70	402.15	406.75	161,185
13 Oct 23	406.79999 -10.00	417.45	404.75	415.50	240,863
12 Oct 23	416.79999 -11.15	431.25	416.10	431.15	179,301
11 Oct 23	427.95001 -6.15	430.55	417.75	418.65	236,669
10 Oct 23	434.10001 +14.45	435.20	424.35	424.35	242,508
09 Oct 23	419.64999 -5.70	422.85	417.55	421.85	152,249
06 Oct 23	425.35001 +3.90	425.65	415.00	421.45	164,730
05 Oct 23	421.45001 +0.00	423.40	415.35	417.75	171,552
04 Oct 23	421.45001 -0.20	427.30	412.95	414.35	183,122
03 Oct 23	421.64999 -7.65	425.20	419.45	425.00	179,216
02 Oct 23	429.29999 -2.60	437.60	425.45	433.00	209,279
29 Sep 23	431.89999 +2.45	440.70	431.20	437.15	221,195
28 Sep 23	429.45001 +2.20	431.30	423.00	423.90	213,835
27 Sep 23	427.25000 -2.70	437.75	426.45	432.60	245,775
26 Sep 23	429.95001 -9.60	432.95	427.20	432.95	223,532
25 Sep 23	439.54999 -20.90	454.60	437.50	451.00	362,885
22 Sep 23	460.45001 +6.85	472.70	448.35	449.95	247,899
21 Sep 23	453.60001 -4.00	458.25	451.55	452.65	184,934
20 Sep 23	457.60001 +0.75	457.90	449.25	450.20	166,168
19 Sep 23	456.85001 -2.60	458.95	453.80	457.20	118,399
18 Sep 23	459.45001 -9.65	468.85	458.45	468.45	163,254
15 Sep 23	469.10001 +8.10	476.15	468.95	475.00	563,417
14 Sep 23	461.00000 -0.85	462.50	452.50	460.50	310,324
13 Sep 23	461.85001 -1.85	465.00	461.05	462.05	120,004
12 Sep 23	463.70001 -4.45	472.60	460.90	471.55	160,682
11 Sep 23	468.14999 -1.55	474.20	467.10	472.00	142,584
08 Sep 23	469.70001 +6.85	469.70	459.00	465.00	172,302
07 Sep 23	462.85001 -5.85	473.45	460.20	466.30	155,682
06 Sep 23	468.70001 -11.10	477.05	466.85	476.15	171,070
05 Sep 23	479.79999 -10.75	486.85	477.65	486.05	150,739
04 Sep 23	490.54999 +1.75	498.40	489.85	493.60	90,911
01 Sep 23	488.79999 -5.40	495.40	487.65	492.90	164,033
31 Aug 23	494.20001 -4.10	500.50	494.20	500.30	213,338
30 Aug 23	498.29999 -0.70	502.20	492.80	501.00	92,048
29 Aug 23	499.00000 +4.60	500.40	493.45	497.70	149,647
28 Aug 23	494.39999 +6.80	496.70	488.65	491.95	111,513
25 Aug 23	487.60001 -2.40	493.05	485.75	488.90	100,517
24 Aug 23	490.00000 -9.10	507.60	488.90	504.30	119,218
23 Aug 23	499.10001 -2.30	504.60	496.45	504.00	83,913
22 Aug 23	501.39999 +2.90	507.90	499.00	501.70	126,660
21 Aug 23	498.50000 +5.90	502.50	491.85	492.40	155,474
18 Aug 23	492.60001 -5.70	495.80	487.75	495.60	125,379
17 Aug 23	498.29999 -8.40	505.80	495.75	503.90	116,711
16 Aug 23	506.70001 -2.20	511.90	506.00	507.80	77,960
15 Aug 23	508.89999 -5.10	517.00	505.30	514.40	99,019
14 Aug 23	514.00000 -3.10	516.80	512.10	515.40	91,599
11 Aug 23	517.09998 -11.30	527.30	514.80	524.80	131,492
10 Aug 23	528.40002 +11.40	533.90	519.90	521.80	168,861
09 Aug 23	517.00000 +2.40	525.90	517.00	523.20	165,787
08 Aug 23	514.59998 -3.30	517.90	511.10	514.50	138,185
07 Aug 23	517.90002 +3.40	520.30	510.30	512.00	133,410
04 Aug 23	514.50000 +4.50	515.10	507.50	513.50	128,852
03 Aug 23	510.00000 -1.00	511.00	502.90	504.80	178,979
02 Aug 23	511.00000 -7.40	516.90	508.20	510.00	194,470
01 Aug 23	518.40002 -5.20	522.30	514.70	520.20	133,597
31 Jul 23	523.59998 -7.60	529.40	521.70	529.40	208,935
28 Jul 23	531.20001 -6.20	546.80	522.50	540.10	238,431
27 Jul 23	537.40002 +15.40	543.80	527.50	531.60	223,088
26 Jul 23	522.00000 -9.70	525.90	512.70	524.00	214,964
25 Jul 23	531.70001 -0.90	539.50	531.70	535.90	122,632
24 Jul 23	532.59998 -8.70	543.40	531.20	539.10	121,936
21 Jul 23	541.29999 -0.10	544.80	538.60	541.30	186,466
20 Jul 23	541.40002 +11.00	543.50	526.70	527.00	303,806
19 Jul 23	530.40002 +36.40	532.20	516.50	518.70	513,870
18 Jul 23	494.00000 +3.75	494.40	487.05	490.80	211,574
17 Jul 23	490.25000 -9.75	493.65	486.60	489.75	158,396
14 Jul 23	500.00000 -1.60	504.30	495.00	495.00	99,966
13 Jul 23	501.60001 +2.90	504.00	498.95	503.00	122,075
12 Jul 23	498.70001 +10.45	501.40	489.05	491.10	188,981
11 Jul 23	488.25000 +7.50	489.45	483.10	486.25	114,761
10 Jul 23	480.75000 +3.15	481.30	474.70	475.00	115,403
07 Jul 23	477.60001 +2.10	480.05	474.30	477.65	137,790
06 Jul 23	475.50000 -15.90	487.05	474.10	486.80	280,717
05 Jul 23	491.39999 -14.60	502.80	488.65	500.50	269,636
04 Jul 23	506.00000 +2.00	507.40	502.10	505.00	72,993
03 Jul 23	504.00000 -1.60	509.00	501.10	509.00	113,408
30 Jun 23	505.60001 +4.30	508.60	501.60	503.00	236,915
29 Jun 23	501.29999 +1.30	505.10	490.10	493.55	184,527
28 Jun 23	500.00000 -5.70	510.90	497.15	509.30	243,872
27 Jun 23	505.70001 +3.30	515.30	502.70	504.60	154,570
26 Jun 23	502.39999 +0.20	505.60	496.70	501.10	187,774
23 Jun 23	502.20001 -10.80	514.00	498.00	509.70	192,812
22 Jun 23	513.00000 +1.80	513.00	505.00	506.00	161,382
21 Jun 23	511.20001 -4.30	516.20	508.00	512.00	137,017
20 Jun 23	515.50000 -3.30	518.10	512.60	517.40	116,875
19 Jun 23	518.79999 -8.90	526.80	516.50	524.80	140,672
16 Jun 23	527.70001 +11.30	532.20	516.50	519.60	416,426
15 Jun 23	516.40002 -6.60	523.40	510.10	519.90	221,515
14 Jun 23	523.00000 +8.10	525.90	514.90	515.00	200,517
13 Jun 23	514.90002 +5.20	519.20	508.80	514.60	168,228
12 Jun 23	509.70001 +5.00	512.30	507.10	509.20	141,731
09 Jun 23	504.70001 +2.20	507.90	498.80	502.50	130,771
08 Jun 23	502.50000 -2.30	504.30	496.00	498.00	121,240
07 Jun 23	504.79999 +2.90	507.80	499.15	499.90	129,032
06 Jun 23	501.89999 +0.00	503.40	500.00	500.00	134,111
05 Jun 23	501.89999 -4.80	506.60	500.30	506.60	142,334
02 Jun 23	506.70001 +10.50	509.50	500.40	501.40	216,996
01 Jun 23	496.20001 -2.15	503.60	488.45	503.60	182,158
31 May 23	498.35001 -14.95	505.20	495.85	502.00	395,546
30 May 23	513.29999 -1.40	520.40	511.80	519.10	122,832
29 May 23	514.70001 -3.00	520.90	513.90	520.70	79,525
26 May 23	517.70001 +7.30	520.50	508.30	512.50	126,962
25 May 23	510.39999 -3.10	515.70	504.10	515.00	179,248
24 May 23	513.50000 -12.40	520.80	510.70	518.10	253,193
23 May 23	525.90002 -16.10	542.00	525.40	540.00	189,014
22 May 23	542.00000 +6.90	543.40	532.80	534.90	164,357
19 May 23	535.09998 -9.70	546.30	535.10	546.10	244,668
18 May 23	544.79999 +2.80	547.20	537.10	540.70	107,214
17 May 23	542.00000 -4.50	546.50	539.40	543.70	100,154
16 May 23	546.50000 -4.90	550.20	544.00	549.80	100,774
15 May 23	551.40002 +6.00	555.40	543.80	547.70	110,479
12 May 23	545.40002 +0.50	558.80	541.60	550.30	283,000
11 May 23	544.90002 +3.40	550.80	539.70	542.60	116,519
10 May 23	541.50000 -7.70	553.30	539.00	552.00	180,080
09 May 23	549.20001 -15.30	565.80	549.00	565.80	192,572
08 May 23	564.50000 +3.10	565.40	560.90	561.40	79,792
05 May 23	561.40002 +2.90	563.90	557.90	563.90	129,689
04 May 23	558.50000 -8.10	566.30	555.60	564.20	149,724
03 May 23	566.59998 +3.80	575.10	563.10	565.70	171,775
02 May 23	562.79999 -16.90	577.90	560.50	572.30	180,979
28 Apr 23	579.70001 -0.10	585.00	572.50	579.30	202,182
27 Apr 23	579.79999 +8.00	585.90	569.20	571.90	201,666
26 Apr 23	571.79999 -13.40	584.00	563.80	580.00	317,155
25 Apr 23	585.20001 +0.40	588.90	579.30	580.90	135,869
24 Apr 23	584.79999 +6.80	587.90	577.90	578.70	183,325
21 Apr 23	578.00000 +1.90	578.00	566.90	572.20	162,697
20 Apr 23	576.09998 +4.10	577.20	565.20	569.00	143,590
19 Apr 23	572.00000 +0.30	573.80	566.70	572.00	149,630
18 Apr 23	571.70001 +3.80	580.40	568.10	569.20	185,036
17 Apr 23	567.90002 -8.10	579.90	565.10	579.60	147,651
14 Apr 23	576.00000 +7.40	581.30	570.60	570.70	174,262
13 Apr 23	568.59998 +14.50	571.70	559.00	565.00	237,138
12 Apr 23	554.09998 -2.80	564.40	552.50	556.90	134,435
11 Apr 23	556.90002 +1.50	566.60	554.50	559.10	229,543
06 Apr 23	555.40002 -10.10	561.80	549.80	560.70	251,399
05 Apr 23	565.50000 -18.70	581.90	559.00	581.70	251,242
04 Apr 23	584.20001 -9.50	598.50	580.70	593.80	182,076
03 Apr 23	593.70001 -6.30	602.60	592.40	599.60	154,326
31 Mar 23	600.00000 +5.40	603.60	596.20	598.40	221,101
30 Mar 23	594.59998 +10.40	599.20	589.80	590.60	206,449
29 Mar 23	584.20001 +8.80	590.30	578.70	581.00	177,570
28 Mar 23	575.40002 +2.10	583.90	571.20	582.00	145,842
27 Mar 23	573.29999 -7.20	587.20	571.70	585.50	139,721
24 Mar 23	580.50000 +2.40	580.50	568.80	575.90	271,234
23 Mar 23	578.09998 +6.10	581.90	568.70	569.40	167,927
22 Mar 23	572.00000 +4.00	574.80	567.00	567.30	132,355
21 Mar 23	568.00000 +12.00	573.20	560.60	562.20	192,974
20 Mar 23	556.00000 +8.90	560.40	536.60	545.20	229,123
17 Mar 23	547.09998 -5.80	560.10	544.50	557.20	434,586
16 Mar 23	552.90002 +13.60	559.20	537.80	549.80	277,487
15 Mar 23	539.29999 -25.90	564.50	535.50	563.50	347,845
14 Mar 23	565.20001 +15.00	571.40	550.80	551.40	265,445
13 Mar 23	550.20001 -23.40	574.00	545.30	572.50	305,508
10 Mar 23	573.59998 -5.40	580.20	562.40	571.00	205,448
09 Mar 23	579.00000 -0.90	580.30	573.00	578.60	115,279
08 Mar 23	579.90002 +4.00	582.80	570.10	572.30	182,276
07 Mar 23	575.90002 -3.00	580.60	571.00	573.20	170,531
06 Mar 23	578.90002 +1.50	586.40	575.90	585.20	140,231
03 Mar 23	577.40002 +5.70	580.80	569.60	571.70	219,454
02 Mar 23	571.70001 +10.00	572.20	552.60	556.70	197,557
01 Mar 23	561.70001 +6.70	571.20	560.80	567.00	235,209
28 Feb 23	555.00000 -6.40	558.60	554.00	558.00	196,243
27 Feb 23	561.40002 +7.60	565.10	556.30	556.30	182,816
24 Feb 23	553.79999 -24.80	581.60	552.40	580.20	332,762
23 Feb 23	578.59998 +1.70	583.90	576.20	579.40	159,155
22 Feb 23	576.90002 -8.40	583.50	572.20	582.10	182,400
21 Feb 23	585.29999 -5.80	592.40	576.20	588.70	223,424
20 Feb 23	591.09998 +1.10	592.20	582.50	589.10	129,526
17 Feb 23	590.00000 -6.70	595.70	578.60	590.20	252,056
16 Feb 23	596.70001 +18.30	601.10	584.50	587.00	444,228
15 Feb 23	578.40002 +17.00	596.30	534.50	538.20	610,404
14 Feb 23	561.40002 -5.20	570.70	558.60	570.50	218,252
13 Feb 23	566.59998 +7.10	569.40	556.10	559.50	176,362
10 Feb 23	559.50000 -19.70	577.10	556.00	575.00	317,464
09 Feb 23	579.20001 +11.30	583.90	573.80	575.00	214,076
08 Feb 23	567.90002 -5.50	582.30	566.30	579.70	199,318
07 Feb 23	573.40002 -2.60	581.60	570.30	579.50	134,400
06 Feb 23	576.00000 -22.60	594.10	572.90	592.50	238,965
03 Feb 23	598.59998 +6.30	598.60	584.60	590.00	283,741
02 Feb 23	592.29999 +28.90	596.20	571.10	572.30	419,585
01 Feb 23	563.40002 -7.10	573.20	562.20	572.60	153,762
31 Jan 23	570.50000 +4.50	571.80	556.70	566.00	205,899
30 Jan 23	566.00000 +8.30	567.50	550.50	555.80	216,686
27 Jan 23	557.70001 +9.80	561.50	539.50	544.90	236,164
26 Jan 23	547.90002 +13.70	548.20	540.80	540.80	198,378
25 Jan 23	534.20001 -4.60	542.70	530.90	539.20	179,786
24 Jan 23	538.79999 +1.50	546.20	536.10	540.30	177,894
23 Jan 23	537.29999 +5.70	539.20	532.40	534.80	159,581
20 Jan 23	531.59998 +1.60	536.50	527.70	535.40	193,446
19 Jan 23	530.00000 -13.70	542.30	528.50	541.00	266,519
18 Jan 23	543.70001 -11.40	553.60	543.30	552.30	252,830
17 Jan 23	555.09998 -5.50	560.60	551.80	557.80	205,795
16 Jan 23	560.59998 -3.00	562.90	557.20	560.70	132,828
13 Jan 23	563.59998 +9.60	564.70	551.10	557.10	202,701
12 Jan 23	554.00000 +10.60	558.90	544.20	545.10	274,993
11 Jan 23	543.40002 +19.10	546.30	525.50	528.00	312,461
10 Jan 23	524.29999 -2.20	526.20	516.60	525.30	189,877
09 Jan 23	526.50000 -1.10	529.90	525.80	527.20	205,627
06 Jan 23	527.59998 +9.60	527.70	515.20	519.00	190,366
05 Jan 23	518.00000 +7.00	519.90	505.20	505.70	192,973
04 Jan 23	511.00000 +21.90	511.00	491.50	491.50	271,538
03 Jan 23	489.10001 +5.50	494.65	483.05	484.00	225,411
02 Jan 23	483.60001 +8.10	483.90	478.05	480.00	122,062
30 Dec 22	475.50000 -7.10	481.10	475.50	479.60	143,340
29 Dec 22	482.60001 +6.30	483.25	472.90	474.00	132,562
28 Dec 22	476.29999 -2.20	484.05	475.30	480.15	107,925
27 Dec 22	478.50000 +6.55	482.95	475.80	476.45	121,277
23 Dec 22	471.95001 -3.15	475.95	468.30	475.60	99,896
22 Dec 22	475.10001 -6.25	484.85	472.15	481.05	184,295
21 Dec 22	481.35001 +14.00	482.70	471.55	471.85	233,646
20 Dec 22	467.35001 -18.50	477.10	464.40	474.25	287,111
19 Dec 22	485.85001 -5.20	492.65	484.35	489.75	171,059
16 Dec 22	491.04999 -4.45	493.40	481.15	492.00	418,116
15 Dec 22	495.50000 -29.20	512.70	491.30	511.10	462,629
14 Dec 22	524.70001 +0.70	525.00	517.40	523.00	195,862
13 Dec 22	524.00000 +6.10	533.00	519.20	522.10	246,781
12 Dec 22	517.90002 -5.60	522.60	516.10	519.90	218,403
09 Dec 22	523.50000 +0.90	528.20	519.20	527.00	187,361
08 Dec 22	522.59998 +0.00	526.10	518.10	523.40	228,464
07 Dec 22	522.59998 -22.60	538.00	521.60	535.60	316,000
06 Dec 22	545.20001 -1.00	549.30	541.80	544.90	154,794
05 Dec 22	546.20001 -13.50	561.70	543.30	559.50	203,672
02 Dec 22	559.70001 -7.40	566.30	553.40	563.00	209,701
01 Dec 22	567.09998 -0.30	574.90	563.00	573.00	171,799
30 Nov 22	567.40002 +14.80	571.80	551.30	555.70	387,048
29 Nov 22	552.59998 +7.40	559.80	545.80	555.00	216,690
28 Nov 22	545.20001 -0.10	547.70	537.90	538.20	160,886
25 Nov 22	545.29999 -2.40	548.30	542.00	546.50	152,949
24 Nov 22	547.70001 +1.60	550.40	538.10	541.00	132,748
23 Nov 22	546.09998 +3.20	555.00	537.10	554.00	196,711
22 Nov 22	542.90002 -6.70	551.90	541.80	549.50	167,434
21 Nov 22	549.59998 -1.50	552.20	546.50	546.50	148,038
18 Nov 22	551.09998 +10.70	552.90	541.20	544.20	273,183
17 Nov 22	540.40002 +2.40	543.60	537.60	540.20	146,116
16 Nov 22	538.00000 -9.20	546.40	534.50	545.60	252,240
15 Nov 22	547.20001 +5.40	549.80	542.70	544.70	173,255
14 Nov 22	541.79999 -1.80	546.30	533.40	543.60	225,384
11 Nov 22	543.59998 +11.60	559.50	537.40	558.00	289,923
10 Nov 22	532.00000 +19.80	535.50	506.40	507.30	268,972
09 Nov 22	512.20001 -3.40	515.60	510.10	512.60	125,652
08 Nov 22	515.59998 +10.60	517.70	500.60	503.60	168,882
07 Nov 22	505.00000 +1.60	511.00	498.50	502.50	160,109
04 Nov 22	503.39999 +33.25	508.90	481.50	482.00	402,719
03 Nov 22	470.14999 -2.90	473.05	464.60	468.30	178,681
02 Nov 22	473.04999 -3.40	484.85	468.10	479.45	229,116
01 Nov 22	476.45001 +12.75	484.80	472.75	473.00	159,782
31 Oct 22	463.70001 -0.05	466.40	460.95	465.80	156,133
28 Oct 22	463.75000 -7.35	466.65	458.50	465.05	237,840
27 Oct 22	471.10001 -6.10	476.60	468.35	473.60	274,841
26 Oct 22	477.20001 +4.80	479.90	470.25	472.75	167,622
25 Oct 22	472.39999 +16.00	472.40	455.75	457.95	224,854
24 Oct 22	456.39999 +2.30	462.80	450.50	455.50	227,877
21 Oct 22	454.10001 -15.50	460.45	445.75	457.05	297,815
20 Oct 22	469.60001 +10.60	470.95	457.55	461.00	317,130
19 Oct 22	459.00000 -6.50	468.00	458.40	465.50	143,063
18 Oct 22	465.50000 +2.60	474.05	463.35	469.65	164,398
17 Oct 22	462.89999 +14.90	465.95	440.80	447.00	177,124
14 Oct 22	448.00000 +4.80	460.50	445.80	452.00	221,837
13 Oct 22	443.20001 -2.25	447.70	427.55	444.95	197,814
12 Oct 22	445.45001 +0.20	451.45	440.60	446.00	182,607
11 Oct 22	445.25000 +1.70	445.35	438.15	440.65	136,357
10 Oct 22	443.54999 -5.95	448.40	437.90	441.75	157,597
07 Oct 22	449.50000 -6.50	455.55	446.00	452.00	207,891
06 Oct 22	456.00000 -8.60	469.30	453.75	467.50	186,994
05 Oct 22	464.60001 -15.90	480.40	461.65	477.35	251,948
04 Oct 22	480.50000 +25.70	483.45	459.65	461.00	294,144
03 Oct 22	454.79999 -3.75	458.05	446.70	454.00	193,542
30 Sep 22	458.54999 +3.50	458.55	446.35	457.00	237,869
29 Sep 22	455.04999 -7.65	461.50	450.20	461.50	209,337
28 Sep 22	462.70001 +4.30	462.70	447.20	451.80	229,638
27 Sep 22	458.39999 -14.65	473.35	457.20	468.15	301,575
26 Sep 22	473.04999 -4.15	483.90	472.85	474.25	181,905
23 Sep 22	477.20001 -18.30	495.60	476.70	495.60	195,241
22 Sep 22	495.50000 -6.00	503.30	490.00	490.30	178,722
21 Sep 22	501.50000 +6.10	503.30	488.65	490.45	166,969
20 Sep 22	495.39999 +2.25	504.50	494.55	497.20	168,181
19 Sep 22	493.14999 -1.00	498.30	487.25	492.35	151,997
16 Sep 22	494.14999 -10.05	500.20	492.25	499.50	372,673
15 Sep 22	504.20001 -14.90	521.50	502.30	517.80	179,204
14 Sep 22	519.09998 -4.00	525.50	514.00	518.00	150,314
13 Sep 22	523.09998 -7.00	540.40	522.80	535.00	155,988
12 Sep 22	530.09998 +7.90	534.20	521.10	526.40	168,292
09 Sep 22	522.20001 +6.80	528.10	514.70	514.70	143,318
08 Sep 22	515.40002 +3.70	520.90	506.60	513.00	192,600
07 Sep 22	511.70001 +12.20	514.70	493.00	496.45	241,319
06 Sep 22	499.50000 +5.25	502.50	492.80	493.00	282,426
05 Sep 22	494.25000 -1.85	494.25	483.90	486.55	147,592
02 Sep 22	496.10001 +3.90	499.20	487.85	498.40	184,224
01 Sep 22	492.20001 -10.80	495.60	485.50	494.50	226,790
31 Aug 22	503.00000 -12.50	520.50	503.00	519.00	205,228
30 Aug 22	515.50000 -1.60	527.80	511.50	519.60	118,928
29 Aug 22	517.09998 -11.80	523.40	512.10	520.50	160,075
26 Aug 22	528.90002 -14.60	548.20	524.10	548.10	181,184
25 Aug 22	543.50000 -0.10	549.40	540.20	549.40	109,158
24 Aug 22	543.59998 +4.90	545.20	530.40	535.00	130,150
23 Aug 22	538.70001 -1.80	546.60	533.50	535.50	144,430
22 Aug 22	540.50000 -17.60	555.30	537.80	555.00	161,011
19 Aug 22	558.09998 -4.60	567.70	557.00	558.00	136,955
18 Aug 22	562.70001 -0.80	571.30	560.70	563.90	103,080
17 Aug 22	563.50000 -0.60	571.20	561.60	565.90	160,113
16 Aug 22	564.09998 +2.80	564.10	558.30	561.80	124,792
15 Aug 22	561.29999 +0.30	564.50	559.20	561.00	83,280
12 Aug 22	561.00000 +1.30	565.90	555.90	558.00	144,704
11 Aug 22	559.70001 +5.70	561.30	552.70	557.40	121,819
10 Aug 22	554.00000 +8.10	555.40	537.10	541.70	137,121
09 Aug 22	545.90002 -4.90	554.20	545.60	551.40	114,802
08 Aug 22	550.79999 +7.20	555.20	545.90	547.70	90,329
05 Aug 22	543.59998 -12.80	558.50	540.30	557.00	152,773
04 Aug 22	556.40002 +3.00	560.00	550.60	556.80	130,706
03 Aug 22	553.40002 +9.90	554.70	539.10	539.30	121,246
02 Aug 22	543.50000 -9.40	548.40	540.90	548.00	140,891
01 Aug 22	552.90002 -4.00	557.60	548.40	557.00	144,111
29 Jul 22	556.90002 +0.80	564.60	550.60	560.00	248,726
28 Jul 22	556.09998 +28.10	557.00	526.40	530.00	275,962
27 Jul 22	528.00000 +3.10	530.90	511.40	521.10	168,721
26 Jul 22	524.90002 -8.10	532.80	518.50	531.30	173,157
25 Jul 22	533.00000 +1.70	537.40	526.40	530.20	100,760
22 Jul 22	531.29999 +1.10	535.90	524.30	525.50	130,863
21 Jul 22	530.20001 +3.40	533.40	523.00	526.00	149,810
20 Jul 22	526.79999 -1.50	531.60	520.10	531.00	151,594
19 Jul 22	528.29999 +17.50	530.10	506.00	506.60	241,485
18 Jul 22	510.79999 +13.90	516.30	499.70	501.60	197,476
15 Jul 22	496.89999 +0.15	497.45	477.90	494.20	323,352
14 Jul 22	496.75000 -3.25	503.40	491.70	498.65	171,702
13 Jul 22	500.00000 -4.90	508.40	491.70	500.60	159,651
12 Jul 22	504.89999 +8.75	504.90	488.15	491.65	145,265
11 Jul 22	496.14999 -4.85	496.70	484.45	485.80	154,247
08 Jul 22	501.00000 -4.20	510.40	493.00	507.50	167,411
07 Jul 22	505.20001 +15.75	510.00	493.95	495.50	279,207
06 Jul 22	489.45001 +9.80	492.90	484.95	488.30	214,729
05 Jul 22	479.64999 -10.75	495.90	474.50	494.55	206,503
04 Jul 22	490.39999 +3.15	497.85	488.55	490.65	142,666
01 Jul 22	487.25000 -2.85	499.45	483.10	486.60	128,375
30 Jun 22	490.10001 -10.50	494.35	480.40	492.20	224,700
29 Jun 22	500.60001 -3.00	503.10	492.00	493.60	177,178
28 Jun 22	503.60001 +6.95	511.40	500.10	504.00	198,313
27 Jun 22	496.64999 -5.85	512.40	492.90	510.00	197,356
24 Jun 22	502.50000 +12.50	506.10	486.85	493.00	244,003
23 Jun 22	490.00000 +2.10	492.75	476.85	483.60	196,224
22 Jun 22	487.89999 -6.40	488.05	478.90	486.00	252,262
21 Jun 22	494.29999 +9.90	500.40	487.35	487.65	139,045
20 Jun 22	484.39999 +2.55	489.80	482.50	487.35	160,041
17 Jun 22	481.85001 -7.30	494.30	480.10	492.15	505,796
16 Jun 22	489.14999 -14.85	503.30	489.10	501.10	221,298
15 Jun 22	504.00000 +12.70	510.00	498.45	502.70	301,613
14 Jun 22	491.29999 -4.30	499.80	487.80	496.35	285,600
13 Jun 22	495.60001 -14.80	503.80	487.80	503.00	360,543
10 Jun 22	510.39999 -4.60	516.40	508.50	511.20	307,758
09 Jun 22	515.00000 -8.00	525.90	513.20	517.50	278,880
08 Jun 22	523.00000 -2.00	529.90	518.30	529.60	180,626
07 Jun 22	525.00000 -1.10	527.10	517.90	523.00	197,947
06 Jun 22	526.09998 +5.10	531.60	524.60	527.90	215,579
03 Jun 22	521.00000 +0.50	525.70	519.40	524.90	206,882
02 Jun 22	520.50000 +10.70	524.20	511.00	511.00	218,227
01 Jun 22	509.79999 +0.10	519.50	505.00	508.90	281,885
31 May 22	509.70001 +4.40	510.80	500.60	503.00	611,931
30 May 22	505.29999 +16.30	511.30	495.10	495.50	329,639
27 May 22	489.00000 +21.30	489.00	470.30	471.40	406,864
26 May 22	467.70001 +15.60	469.15	452.35	453.40	191,705
25 May 22	452.10001 +5.20	453.40	440.70	451.35	181,837
24 May 22	446.89999 -8.10	452.40	441.75	450.30	255,104
23 May 22	455.00000 +4.65	458.65	444.60	457.95	216,925
20 May 22	450.35001 -3.75	461.70	446.40	455.00	243,082
19 May 22	454.10001 -9.20	459.75	445.30	459.50	270,459
18 May 22	463.29999 -7.05	471.70	462.55	470.70	239,163
17 May 22	470.35001 +9.60	475.55	461.90	467.35	180,009
16 May 22	460.75000 +0.65	461.55	452.30	458.35	178,797
13 May 22	460.10001 +11.10	460.10	447.45	454.85	194,287
12 May 22	449.00000 -10.60	452.20	432.75	447.00	318,215
11 May 22	459.60001 +16.70	463.65	449.45	451.75	275,971
10 May 22	442.89999 +0.45	455.00	441.20	451.35	235,981
09 May 22	442.45001 -15.45	461.80	442.45	454.45	253,353
06 May 22	457.89999 -13.00	469.00	451.70	469.00	319,851
05 May 22	470.89999 -9.95	498.10	469.65	494.15	236,225
04 May 22	480.85001 -9.45	492.80	480.85	491.85	186,629
03 May 22	490.29999 -13.90	504.70	487.10	500.00	194,681
02 May 22	504.20001 -8.90	506.60	492.65	504.60	177,205
29 Apr 22	513.09998 +7.20	527.00	510.80	511.00	223,531
28 Apr 22	505.89999 -1.30	517.20	497.00	512.00	232,611
27 Apr 22	507.20001 -0.20	510.10	499.10	501.40	232,409
26 Apr 22	507.39999 +1.20	518.90	500.80	512.40	244,984
25 Apr 22	506.20001 -23.00	521.00	502.40	518.00	345,032
22 Apr 22	529.20001 -23.90	534.50	514.40	516.00	481,670
21 Apr 22	553.09998 +11.20	560.00	536.40	541.00	293,838
20 Apr 22	541.90002 +12.00	545.60	528.70	530.70	248,748
19 Apr 22	529.90002 -3.90	534.20	520.20	529.80	178,288
14 Apr 22	533.79999 +7.50	539.20	527.00	530.00	234,522
13 Apr 22	526.29999 -5.50	538.10	511.10	531.00	324,967
12 Apr 22	531.79999 -3.50	538.10	520.90	524.50	252,922
11 Apr 22	535.29999 -16.00	549.30	532.00	547.50	223,482
08 Apr 22	551.29999 +2.90	559.30	545.80	555.00	126,407
07 Apr 22	548.40002 -8.70	562.00	545.90	557.90	216,330
06 Apr 22	557.09998 -27.50	584.50	553.40	583.60	267,029
05 Apr 22	584.59998 -1.10	585.80	577.00	581.50	164,541
04 Apr 22	585.70001 +10.40	585.80	567.00	577.40	136,724
01 Apr 22	575.29999 -0.40	578.10	570.00	577.70	154,679
31 Mar 22	575.70001 -10.70	595.80	573.10	586.00	186,589
30 Mar 22	586.40002 -13.50	598.90	579.80	598.70	240,763
29 Mar 22	599.90002 +15.60	608.30	590.80	592.00	278,527
28 Mar 22	584.29999 +2.00	592.60	579.00	582.80	173,845
25 Mar 22	582.29999 +5.10	593.70	575.60	578.40	150,082
24 Mar 22	577.20001 -3.60	590.80	573.50	584.10	183,658
23 Mar 22	580.79999 -15.90	597.90	574.40	596.50	243,202
22 Mar 22	596.70001 +1.00	601.80	589.60	591.20	178,404
21 Mar 22	595.70001 -8.80	607.90	592.30	599.00	138,338
18 Mar 22	604.50000 +11.00	604.50	587.40	595.00	337,844
17 Mar 22	593.50000 +5.50	597.70	586.80	591.00	195,965
16 Mar 22	588.00000 +30.80	601.00	574.20	577.70	271,394
15 Mar 22	557.20001 -7.40	560.90	537.90	553.30	298,826
14 Mar 22	564.59998 +7.50	573.00	545.10	561.70	281,097
11 Mar 22	557.09998 +5.30	586.00	543.30	552.00	237,947
10 Mar 22	551.79999 -29.00	577.80	547.20	577.80	262,637
09 Mar 22	580.79999 +45.60	582.00	542.00	557.40	365,788
08 Mar 22	535.20001 -6.80	557.10	526.80	530.50	317,818
07 Mar 22	542.00000 -16.60	557.30	523.80	527.20	388,608
04 Mar 22	558.59998 -45.70	596.00	557.70	595.00	440,521
03 Mar 22	604.29999 -15.20	620.60	601.30	616.00	244,469
02 Mar 22	619.50000 +7.80	627.20	600.90	605.80	332,796
01 Mar 22	611.70001 -25.40	637.60	611.70	635.10	246,320
28 Feb 22	637.09998 -1.50	639.70	611.10	627.90	305,166
25 Feb 22	638.59998 +18.40	640.90	615.00	622.50	271,268
24 Feb 22	620.20001 -26.30	624.40	602.00	613.80	399,047
23 Feb 22	646.50000 +3.40	661.30	639.30	643.50	182,214
22 Feb 22	643.09998 -8.70	652.30	626.50	636.10	208,272
21 Feb 22	651.79999 -14.80	675.00	643.20	674.00	169,944
18 Feb 22	666.59998 +2.70	676.70	662.50	666.30	233,600
17 Feb 22	663.90002 +31.30	682.40	661.80	668.00	407,464
16 Feb 22	632.59998 +1.10	640.30	624.00	634.90	157,701
15 Feb 22	631.50000 +15.30	633.10	613.00	613.90	231,003
14 Feb 22	616.20001 -3.60	616.20	594.70	600.30	250,681
11 Feb 22	619.79999 -9.00	629.60	617.40	621.00	218,931
10 Feb 22	628.79999 -16.20	650.00	627.50	649.50	227,926
09 Feb 22	645.00000 +1.50	655.50	644.20	647.00	235,170
08 Feb 22	643.50000 -5.90	656.80	635.90	649.30	152,715
07 Feb 22	649.40002 -2.80	655.60	642.00	655.00	110,257
04 Feb 22	652.20001 -7.20	665.00	647.90	663.50	173,289
03 Feb 22	659.40002 -19.60	679.50	654.70	670.70	246,415
02 Feb 22	679.00000 +7.30	693.20	679.00	686.00	185,164
01 Feb 22	671.70001 +15.40	676.80	661.50	662.70	172,289
31 Jan 22	656.29999 +8.50	663.30	648.70	656.50	179,703
28 Jan 22	647.79999 -5.20	675.40	632.10	667.10	247,060
27 Jan 22	653.00000 -3.50	656.10	640.20	641.90	170,125
26 Jan 22	656.50000 +11.70	662.60	650.00	650.70	161,573
25 Jan 22	644.79999 -4.10	665.50	641.40	665.20	193,367
24 Jan 22	648.90002 -19.90	673.10	638.80	665.00	254,701
21 Jan 22	668.79999 -13.10	674.40	660.30	670.10	220,178
20 Jan 22	681.90002 +1.10	687.50	670.00	684.90	148,505
19 Jan 22	680.79999 +13.10	695.60	668.60	670.00	195,831
18 Jan 22	667.70001 -13.60	679.20	659.00	678.30	200,783
17 Jan 22	681.29999 +15.80	684.70	667.80	670.30	162,244
14 Jan 22	665.50000 -20.40	677.60	657.70	676.30	228,410
13 Jan 22	685.90002 -29.20	709.50	680.90	708.90	209,470
12 Jan 22	715.09998 +4.80	719.00	706.00	718.00	179,491
11 Jan 22	710.29999 +16.20	724.60	704.20	704.20	178,193
10 Jan 22	694.09998 -23.30	738.30	690.40	734.80	219,738
07 Jan 22	717.40002 -0.70	727.70	712.20	716.20	204,508
06 Jan 22	718.09998 -22.70	729.70	716.30	723.30	251,849
05 Jan 22	740.79999 +21.30	740.80	713.00	715.60	218,880
04 Jan 22	719.50000 +11.50	723.10	709.20	713.00	180,553
03 Jan 22	708.00000 +1.10	712.30	706.30	709.00	88,199
31 Dec 21	706.90002 -0.90	710.10	704.10	706.90	32,448
30 Dec 21	707.79999 +4.30	709.70	701.50	701.50	72,985
29 Dec 21	703.50000 +2.90	711.00	700.60	700.90	72,842
28 Dec 21	700.59998 +1.60	704.00	696.30	697.90	85,524
27 Dec 21	699.00000 +12.00	701.30	682.00	686.00	88,476
24 Dec 21	687.00000 -1.70	693.50	687.00	690.10	13,937
23 Dec 21	688.70001 +0.80	691.20	683.00	689.50	95,555
22 Dec 21	687.90002 +4.50	687.90	677.30	686.00	96,128
21 Dec 21	683.40002 +1.50	694.80	678.80	693.10	103,133
20 Dec 21	681.90002 -7.90	686.80	667.00	670.10	153,768
17 Dec 21	689.79999 -6.10	698.30	679.30	691.50	393,590
16 Dec 21	695.90002 +1.50	712.50	690.80	711.50	212,618
15 Dec 21	694.40002 +4.40	698.50	692.00	695.00	146,506
14 Dec 21	690.00000 -4.10	701.90	686.90	697.10	144,556
13 Dec 21	694.09998 -6.40	704.90	691.40	702.30	131,050
10 Dec 21	700.50000 -8.20	710.20	698.40	701.00	133,376
09 Dec 21	708.70001 -8.80	721.10	705.00	721.10	148,732
08 Dec 21	717.50000 -17.70	740.00	717.50	733.00	194,895
07 Dec 21	735.20001 +39.90	735.20	702.80	703.20	277,126
06 Dec 21	695.29999 +11.30	699.10	675.50	687.70	169,494
03 Dec 21	684.00000 -9.50	704.30	679.10	699.70	182,781
02 Dec 21	693.50000 -11.60	700.00	686.90	692.40	210,421
01 Dec 21	705.09998 +23.70	708.80	679.10	689.70	204,680
30 Nov 21	681.40002 -2.40	686.50	668.20	672.90	349,176
29 Nov 21	683.79999 +18.30	689.30	669.00	669.00	246,573
26 Nov 21	665.50000 -53.10	694.50	662.80	683.40	411,618
25 Nov 21	718.59998 +8.20	723.00	708.20	710.40	118,725
24 Nov 21	710.40002 +6.10	712.50	700.40	704.00	141,698
23 Nov 21	704.29999 -3.40	710.50	690.00	701.00	193,112
22 Nov 21	707.70001 -9.20	721.60	704.30	718.20	154,125
19 Nov 21	716.90002 -1.80	728.70	706.80	718.90	248,072
18 Nov 21	718.70001 -2.40	730.10	718.20	722.10	260,705
17 Nov 21	721.09998 +9.90	727.30	710.00	716.30	289,676
16 Nov 21	711.20001 +29.70	721.10	693.50	698.00	427,087
15 Nov 21	681.50000 +3.70	689.60	676.30	677.50	153,037
12 Nov 21	677.79999 +19.20	680.00	664.80	665.60	179,721
11 Nov 21	658.59998 -6.20	664.50	653.40	659.90	159,155
10 Nov 21	664.79999 -17.10	684.50	662.30	681.90	242,303
09 Nov 21	681.90002 +17.70	689.80	657.20	662.30	277,128
08 Nov 21	664.20001 +4.30	669.10	655.80	659.60	144,566
05 Nov 21	659.90002 +10.90	670.80	648.50	648.60	299,170
04 Nov 21	649.00000 +2.00	653.10	642.80	650.00	180,515
03 Nov 21	647.00000 +4.40	648.60	640.20	644.00	126,967
02 Nov 21	642.59998 -9.20	652.60	642.10	652.60	158,476
01 Nov 21	651.79999 +3.60	654.20	647.00	653.90	116,752
29 Oct 21	648.20001 -2.70	648.60	640.50	645.50	182,586
28 Oct 21	650.90002 +2.90	653.50	645.40	646.60	185,903
27 Oct 21	648.00000 -0.80	649.50	639.10	646.10	151,371
26 Oct 21	648.79999 +8.80	653.20	643.40	644.70	153,629
25 Oct 21	640.00000 -6.10	649.30	637.90	648.70	157,573
22 Oct 21	646.09998 +2.50	653.00	640.00	642.40	191,280
21 Oct 21	643.59998 -3.00	657.20	636.90	657.00	254,160
20 Oct 21	646.59998 -3.80	652.90	612.70	625.00	448,323
19 Oct 21	650.40002 -2.40	659.00	648.10	657.00	172,679
18 Oct 21	652.79999 -16.00	663.10	642.70	663.10	207,370
15 Oct 21	668.79999 +6.70	678.20	666.10	668.00	220,926
14 Oct 21	662.09998 +17.80	666.40	646.40	648.90	232,034
13 Oct 21	644.29999 +9.50	647.70	625.00	635.10	188,226
12 Oct 21	634.79999 +0.40	635.00	622.50	626.00	142,396
11 Oct 21	634.40002 +7.40	636.50	622.00	628.00	133,704
08 Oct 21	627.00000 -9.60	640.60	627.00	635.70	151,361
07 Oct 21	636.59998 +20.00	639.40	623.30	623.40	251,234
06 Oct 21	616.59998 -4.20	619.30	606.60	615.50	220,697
05 Oct 21	620.79999 +1.40	622.80	615.80	620.10	184,278
04 Oct 21	619.40002 -7.90	626.40	605.10	606.50	216,570
01 Oct 21	627.29999 +11.30	627.30	603.10	609.00	305,026
30 Sep 21	616.00000 -0.60	627.90	614.00	624.00	281,460
29 Sep 21	616.59998 +3.90	627.90	616.60	621.00	248,460
28 Sep 21	612.70001 -9.60	623.70	606.90	620.00	306,526
27 Sep 21	622.29999 -11.50	642.00	621.20	639.00	202,011
24 Sep 21	633.79999 -19.50	652.40	630.20	650.80	247,050
23 Sep 21	653.29999 +10.50	658.60	647.30	649.30	217,521
22 Sep 21	642.79999 +15.90	646.50	635.10	635.50	181,646
21 Sep 21	626.90002 -1.80	637.30	623.10	624.00	218,935
20 Sep 21	628.70001 -8.50	629.40	616.40	622.30	258,428
17 Sep 21	637.20001 +14.70	642.30	631.90	631.90	419,150
16 Sep 21	622.50000 -8.90	636.90	622.00	633.90	336,873
15 Sep 21	631.40002 -26.90	660.20	628.20	658.00	390,607
14 Sep 21	658.29999 -18.70	670.60	646.20	670.40	308,180
13 Sep 21	677.00000 -19.40	700.40	674.40	697.60	201,385
10 Sep 21	696.40002 +0.40	707.50	694.50	699.40	121,328
09 Sep 21	696.00000 -3.60	700.00	686.30	695.00	139,494
08 Sep 21	699.59998 -1.00	705.70	694.30	697.20	128,419
07 Sep 21	700.59998 +6.30	709.20	694.60	695.00	140,590
06 Sep 21	694.29999 +11.00	698.80	683.60	684.00	99,916
03 Sep 21	683.29999 -12.30	697.70	677.30	696.30	170,207
02 Sep 21	695.59998 +7.40	698.00	685.20	685.80	173,436
01 Sep 21	688.20001 +14.20	696.90	678.70	680.00	199,510
31 Aug 21	674.00000 +2.40	679.70	667.80	675.00	214,623
30 Aug 21	671.59998 +3.00	674.70	667.50	669.40	112,653
27 Aug 21	668.59998 -3.80	673.30	665.90	672.40	146,927
26 Aug 21	672.40002 -2.60	674.10	660.40	670.00	143,764
25 Aug 21	675.00000 +5.70	679.80	667.60	676.10	144,660
24 Aug 21	669.29999 -2.50	683.30	661.50	677.00	189,277
23 Aug 21	671.79999 +19.30	675.70	667.80	672.00	279,307
20 Aug 21	652.50000 +2.50	660.30	646.00	651.00	301,539
19 Aug 21	650.00000 -68.00	700.20	650.00	699.60	728,696
18 Aug 21	718.00000 -26.40	747.90	716.50	745.30	225,631
17 Aug 21	744.40002 -7.60	749.80	734.90	746.60	188,284
16 Aug 21	752.00000 -36.90	781.20	749.50	781.20	205,005
13 Aug 21	788.90002 -3.20	798.00	788.20	795.00	92,751
12 Aug 21	792.09998 +3.90	792.10	785.70	790.00	101,973
11 Aug 21	788.20001 -1.70	795.00	786.10	792.00	78,838
10 Aug 21	789.90002 +5.70	793.00	784.90	788.10	77,036
09 Aug 21	784.20001 +1.70	787.50	781.80	784.20	53,153
06 Aug 21	782.50000 +3.80	786.80	775.90	780.50	83,514
05 Aug 21	778.70001 -1.00	783.30	774.10	779.10	84,429
04 Aug 21	779.70001 +2.70	786.20	776.00	779.10	100,191
03 Aug 21	777.00000 +2.50	784.50	772.50	775.00	121,659
02 Aug 21	774.50000 +18.30	779.00	763.30	763.30	136,970
30 Jul 21	756.20001 -3.90	762.20	753.00	755.60	146,016
29 Jul 21	760.09998 +2.30	762.20	753.90	762.00	96,577
28 Jul 21	757.79999 +26.60	760.30	717.20	719.40	153,898
27 Jul 21	731.20001 -16.10	744.70	731.20	743.00	132,880
26 Jul 21	747.29999 -0.30	749.80	739.10	743.70	87,982
23 Jul 21	747.59998 +19.80	749.70	724.70	730.30	114,334
22 Jul 21	727.79999 +0.90	732.00	724.10	729.70	78,064
21 Jul 21	726.90002 +7.70	730.40	720.70	721.00	106,435
20 Jul 21	719.20001 +7.40	724.20	712.70	716.00	102,415
19 Jul 21	711.79999 -20.00	723.80	701.50	722.20	175,334
16 Jul 21	731.79999 -8.00	748.80	724.30	744.00	151,202
15 Jul 21	739.79999 -10.80	754.70	737.10	749.50	116,514
14 Jul 21	750.59998 +7.00	751.60	740.20	744.00	121,950
13 Jul 21	743.59998 +8.40	743.90	732.80	735.20	128,116
12 Jul 21	735.20001 +4.00	737.90	725.10	730.90	93,279
09 Jul 21	731.20001 +18.30	731.20	717.70	717.70	133,573
08 Jul 21	712.90002 -24.90	732.60	704.10	732.60	213,655
07 Jul 21	737.79999 +9.90	740.60	729.50	729.50	102,765
06 Jul 21	727.90002 -9.90	735.10	724.20	733.60	123,026
05 Jul 21	737.79999 +3.40	740.50	730.10	732.00	78,145
02 Jul 21	734.40002 -4.80	741.30	729.80	739.50	108,345
01 Jul 21	739.20001 +2.20	748.90	731.90	741.20	144,970
30 Jun 21	737.00000 -17.40	759.20	735.60	756.60	191,879
29 Jun 21	754.40002 +6.70	757.40	748.10	748.10	108,613
28 Jun 21	747.70001 -11.50	759.50	746.30	757.00	127,976
25 Jun 21	759.20001 +8.30	764.40	755.60	755.60	118,318
24 Jun 21	750.90002 +11.50	753.30	743.70	743.80	113,959
23 Jun 21	739.40002 -22.50	757.20	735.10	754.50	210,550
22 Jun 21	761.90002 +2.70	765.00	757.60	759.30	107,637
21 Jun 21	759.20001 +9.20	760.70	746.60	748.50	103,800
18 Jun 21	750.00000 -8.70	769.50	750.00	759.10	250,994
17 Jun 21	758.70001 +8.90	758.70	746.20	748.70	122,256
16 Jun 21	749.79999 +0.60	752.60	746.10	749.00	112,535
15 Jun 21	749.20001 +5.20	750.60	742.60	746.10	106,573
14 Jun 21	744.00000 +1.10	749.40	740.20	747.30	123,734
11 Jun 21	742.90002 +3.70	743.70	739.20	740.00	107,092
10 Jun 21	739.20001 -5.40	749.20	735.50	748.40	120,406
09 Jun 21	744.59998 +2.60	750.40	743.40	743.40	104,128
08 Jun 21	742.00000 +9.00	746.00	731.50	733.80	136,276
07 Jun 21	733.00000 -2.70	741.50	728.10	737.70	204,110
04 Jun 21	735.70001 -5.50	743.90	734.50	742.00	105,893
03 Jun 21	741.20001 -5.60	749.20	737.60	746.00	110,210
02 Jun 21	746.79999 +4.80	748.90	738.30	748.00	126,483
01 Jun 21	742.00000 -6.30	751.30	742.00	750.00	120,682
31 May 21	748.29999 -0.50	752.90	747.50	749.20	106,282
28 May 21	748.79999 +12.20	749.50	736.70	737.00	133,542
27 May 21	736.59998 +0.80	741.00	732.50	739.90	201,575
26 May 21	735.79999 +11.30	736.50	726.50	728.00	133,876
25 May 21	724.50000 +2.80	729.30	722.70	724.00	116,577
24 May 21	721.70001 +1.90	724.10	717.60	722.30	67,548
21 May 21	719.79999 +6.50	721.40	713.30	713.40	152,348
20 May 21	713.29999 +8.50	714.30	705.00	705.00	132,320
19 May 21	704.79999 -5.10	709.90	695.40	706.40	152,604
18 May 21	709.90002 +3.00	714.00	708.20	710.10	95,071
17 May 21	706.90002 +0.00	714.60	704.20	710.00	99,241
14 May 21	706.90002 +10.90	708.60	701.80	706.90	157,785
13 May 21	696.00000 +2.50	699.00	683.90	687.00	150,151
12 May 21	693.50000 -0.10	699.50	690.20	694.60	180,912
11 May 21	693.59998 -10.80	696.40	687.60	694.80	204,071
10 May 21	704.40002 +9.30	704.40	694.10	697.00	146,530
07 May 21	695.09998 +4.80	695.20	688.80	693.50	170,915
06 May 21	690.29999 +4.30	693.40	684.80	687.40	203,903
05 May 21	686.00000 +12.40	689.70	678.60	680.00	178,164
04 May 21	673.59998 -1.70	681.70	668.60	675.00	240,441
03 May 21	675.29999 +8.80	676.60	665.50	669.10	127,505
30 Apr 21	666.50000 +9.90	676.40	662.30	663.90	219,650
29 Apr 21	656.59998 +5.60	665.00	651.20	653.80	198,743
28 Apr 21	651.00000 +2.50	654.10	647.10	649.60	123,632
27 Apr 21	648.50000 +2.10	652.60	643.40	647.50	127,941
26 Apr 21	646.40002 -2.40	651.20	643.70	648.60	111,697
23 Apr 21	648.79999 +3.40	653.60	644.40	647.30	143,208
22 Apr 21	645.40002 -6.80	660.80	645.40	654.60	199,829
21 Apr 21	652.20001 +26.10	657.80	626.60	639.50	279,316
20 Apr 21	626.09998 -14.10	642.40	622.00	641.60	223,158
19 Apr 21	640.20001 +5.20	642.30	634.10	636.30	141,966
16 Apr 21	635.00000 +5.00	637.20	627.40	630.10	231,684
15 Apr 21	630.00000 -2.90	633.00	625.50	632.80	133,953
14 Apr 21	632.90002 +6.10	644.00	629.40	633.70	244,272
13 Apr 21	626.79999 +10.40	628.50	613.30	615.00	207,034
12 Apr 21	616.40002 +4.50	619.30	604.10	612.20	147,593
09 Apr 21	611.90002 +6.90	611.90	603.10	605.90	123,066
08 Apr 21	605.00000 +12.00	606.20	596.80	597.50	141,178
07 Apr 21	593.00000 -3.00	599.20	589.50	595.20	107,473
06 Apr 21	596.00000 -3.40	608.90	596.00	608.00	162,736
01 Apr 21	599.40002 +10.80	602.90	591.00	598.40	157,288
31 Mar 21	588.59998 -1.80	593.90	584.30	591.00	160,690
30 Mar 21	590.40002 +16.30	593.50	577.80	581.40	200,277
29 Mar 21	574.09998 +9.20	577.00	567.00	567.20	139,222
26 Mar 21	564.90002 -0.90	568.70	560.00	565.00	165,734
25 Mar 21	565.79999 -5.40	566.70	558.30	565.20	173,523
24 Mar 21	571.20001 -4.60	573.20	568.40	571.00	155,573
23 Mar 21	575.79999 -0.80	580.40	570.20	573.50	135,270
22 Mar 21	576.59998 -17.00	591.10	576.30	591.00	213,890
19 Mar 21	593.59998 -12.80	604.00	585.60	603.00	453,982
18 Mar 21	606.40002 +2.10	608.80	598.40	604.90	218,326
17 Mar 21	604.29999 +1.60	609.30	598.10	603.20	174,388
16 Mar 21	602.70001 -0.50	610.00	599.40	607.00	170,596
15 Mar 21	603.20001 +6.80	603.90	593.90	599.40	212,545
12 Mar 21	596.40002 +9.20	600.10	584.80	590.00	239,161
11 Mar 21	587.20001 +9.80	592.30	579.30	585.40	250,002
10 Mar 21	577.40002 +14.80	578.00	559.80	561.20	250,649
09 Mar 21	562.59998 +9.10	566.10	550.10	555.00	188,467
08 Mar 21	553.50000 +14.50	556.20	538.00	541.10	181,363
05 Mar 21	539.00000 -7.60	545.10	537.10	540.10	151,599
04 Mar 21	546.59998 -7.40	552.90	541.60	550.00	169,494
03 Mar 21	554.00000 -3.90	563.50	548.40	560.00	188,028
02 Mar 21	557.90002 +10.70	560.40	541.90	545.00	256,283
01 Mar 21	547.20001 +22.30	548.30	532.40	534.00	304,177
26 Feb 21	524.90002 -2.40	530.90	520.20	522.00	272,449
25 Feb 21	527.29999 +1.00	533.20	527.00	527.00	185,942
24 Feb 21	526.29999 +3.40	530.80	520.60	522.40	232,315
23 Feb 21	522.90002 +0.60	525.80	518.40	523.30	229,019
22 Feb 21	522.29999 -5.70	531.40	520.90	529.00	223,255
19 Feb 21	528.00000 -4.80	533.80	525.70	533.20	287,938
18 Feb 21	532.79999 +7.90	535.90	524.40	530.00	335,810
17 Feb 21	524.90002 -40.40	533.70	513.30	525.80	827,810
16 Feb 21	565.29999 -0.70	573.20	562.60	566.20	233,663
15 Feb 21	566.00000 +18.10	569.80	549.40	550.60	232,703
12 Feb 21	547.90002 +0.00	552.00	541.40	547.00	164,820
11 Feb 21	547.90002 -3.10	555.30	546.40	552.30	140,082
10 Feb 21	551.00000 -4.50	558.20	550.20	558.20	158,135
09 Feb 21	555.50000 +8.50	558.90	547.60	548.00	182,091
08 Feb 21	547.00000 -2.00	555.00	546.00	553.10	157,050
05 Feb 21	549.00000 +6.90	560.50	543.40	543.60	258,096
04 Feb 21	542.09998 -1.10	545.50	538.10	541.90	185,921
03 Feb 21	543.20001 -6.00	556.50	541.70	555.00	263,868
02 Feb 21	549.20001 +6.20	555.80	545.60	548.50	303,942
01 Feb 21	543.00000 +1.40	548.80	537.40	543.30	177,023
29 Jan 21	541.59998 -14.30	552.40	541.60	547.70	240,688
28 Jan 21	555.90002 +14.30	560.30	537.20	538.00	210,815
27 Jan 21	541.59998 -4.10	555.30	531.80	552.20	248,850
26 Jan 21	545.70001 +12.70	551.90	532.20	534.90	191,361
25 Jan 21	533.00000 -11.00	545.00	530.70	544.00	245,237
22 Jan 21	544.00000 -6.20	547.90	541.60	547.90	187,984
21 Jan 21	550.20001 -6.50	563.40	547.10	560.30	179,869
20 Jan 21	556.70001 +8.80	562.30	550.20	551.00	155,785
19 Jan 21	547.90002 -17.60	567.40	541.00	566.00	246,687
18 Jan 21	565.50000 +3.70	565.90	559.70	561.00	81,171
15 Jan 21	561.79999 -7.80	565.70	556.10	565.10	207,837
14 Jan 21	569.59998 -1.20	572.90	565.50	571.90	140,293
13 Jan 21	570.79999 -4.70	580.10	569.70	575.50	120,015
12 Jan 21	575.50000 -7.60	585.30	570.80	580.00	155,599
11 Jan 21	583.09998 -3.20	589.10	579.60	582.70	113,552
08 Jan 21	586.29999 +8.90	592.60	581.60	582.70	138,830
07 Jan 21	577.40002 +2.20	579.60	570.50	579.60	127,837
06 Jan 21	575.20001 +3.70	576.50	567.70	574.90	164,883
05 Jan 21	571.50000 -9.20	582.80	568.60	576.90	169,811
04 Jan 21	580.70001 -13.70	598.50	580.00	598.50	181,694
31 Dec 20	594.40002 +6.40	595.20	585.00	587.90	64,795
30 Dec 20	588.00000 +10.50	591.60	578.80	579.00	179,344
29 Dec 20	577.50000 +6.10	579.40	573.30	575.50	135,269
28 Dec 20	571.40002 +18.70	571.60	558.10	558.80	156,244
24 Dec 20	552.70001 -1.40	559.60	552.20	558.10	30,846
23 Dec 20	554.09998 -2.80	560.00	551.20	558.30	114,885
22 Dec 20	556.90002 +11.20	560.80	546.40	548.70	172,559
21 Dec 20	545.70001 -12.30	555.50	540.80	549.40	172,301
18 Dec 20	558.00000 -14.10	571.80	556.50	570.30	469,576
17 Dec 20	572.09998 +15.80	575.20	559.70	561.00	263,148
16 Dec 20	556.29999 -13.40	580.00	539.00	572.90	427,399
15 Dec 20	569.70001 +5.60	573.20	563.90	565.00	245,735
14 Dec 20	564.09998 -9.40	575.60	563.50	574.60	290,526
11 Dec 20	573.50000 +0.20	576.90	570.50	572.50	235,961
10 Dec 20	573.29999 -1.00	578.80	571.50	576.10	226,501
09 Dec 20	574.29999 -10.60	587.20	571.90	585.00	239,532
08 Dec 20	584.90002 -4.50	590.10	580.50	582.60	151,178
07 Dec 20	589.40002 -12.50	600.70	586.50	598.00	178,571
04 Dec 20	601.90002 -3.10	607.60	597.70	605.00	133,333
03 Dec 20	605.00000 -0.10	608.30	603.00	606.70	123,175
02 Dec 20	605.09998 -2.80	607.90	601.80	607.90	115,415
01 Dec 20	607.90002 +2.90	609.70	603.50	609.20	114,970
30 Nov 20	605.00000 -1.20	609.30	601.70	603.10	241,631
27 Nov 20	606.20001 +3.50	609.80	602.00	602.40	154,358
26 Nov 20	602.70001 -1.30	607.20	601.60	606.80	107,408
25 Nov 20	604.00000 -0.40	610.20	599.20	606.00	169,414
24 Nov 20	604.40002 -5.60	616.30	602.80	614.80	173,663
23 Nov 20	610.00000 -3.70	619.50	610.00	617.40	128,638
20 Nov 20	613.70001 +1.70	619.50	610.00	610.80	198,730
19 Nov 20	612.00000 -11.50	623.70	611.50	620.60	188,625
18 Nov 20	623.50000 +3.40	625.80	616.90	620.00	119,388
17 Nov 20	620.09998 +1.00	622.80	611.70	619.40	121,255
16 Nov 20	619.09998 +10.10	628.20	610.50	615.90	222,343
13 Nov 20	609.00000 +0.30	611.60	600.20	606.00	119,541
12 Nov 20	608.70001 -14.70	626.90	606.40	616.70	239,971
11 Nov 20	623.40002 +12.40	623.40	611.90	613.20	225,802
10 Nov 20	611.00000 +9.30	616.00	592.20	595.90	327,410
09 Nov 20	601.70001 +34.20	615.20	572.20	576.40	469,354
06 Nov 20	567.50000 +2.40	570.50	561.00	562.40	151,733
05 Nov 20	565.09998 +11.90	570.20	555.10	558.00	263,334
04 Nov 20	553.20001 +9.90	554.00	533.10	534.60	206,647
03 Nov 20	543.29999 +16.30	543.30	528.40	533.00	232,229
02 Nov 20	527.00000 +8.50	531.60	512.90	520.00	183,012
30 Oct 20	518.50000 -1.70	520.10	510.40	511.20	234,491
29 Oct 20	520.20001 -1.40	525.10	512.00	520.50	182,156
28 Oct 20	521.59998 -24.00	536.80	513.80	532.20	370,809
27 Oct 20	545.59998 -3.80	547.90	535.40	546.50	241,242
26 Oct 20	549.40002 -6.60	556.60	541.50	548.20	202,616
23 Oct 20	556.00000 -18.10	564.90	553.50	557.60	313,137
22 Oct 20	574.09998 -3.80	581.00	567.00	572.20	194,594
21 Oct 20	577.90002 -11.10	591.20	575.40	591.00	206,366
20 Oct 20	589.00000 +2.00	592.90	583.10	588.00	164,029
19 Oct 20	587.00000 -2.40	594.80	584.60	589.50	63,296
16 Oct 20	589.40002 +22.70	595.50	583.10	585.00	291,897
15 Oct 20	566.70001 -13.30	574.50	563.70	574.50	174,113
14 Oct 20	580.00000 -9.20	590.90	577.90	589.90	118,846
13 Oct 20	589.20001 -0.20	593.00	582.50	587.80	121,826
12 Oct 20	589.40002 +7.60	590.50	581.10	582.70	153,353
09 Oct 20	581.79999 +5.30	582.80	575.60	577.70	115,640
08 Oct 20	576.50000 -6.50	588.00	573.30	585.70	146,010
07 Oct 20	583.00000 +1.60	586.20	576.60	580.90	134,996
06 Oct 20	581.40002 -1.90	585.50	575.40	584.10	101,093
05 Oct 20	583.29999 +5.50	586.60	580.50	582.00	115,011
02 Oct 20	577.79999 -4.80	577.80	569.30	571.60	150,437
01 Oct 20	582.59998 +15.00	584.80	572.20	576.20	152,900
30 Sep 20	567.59998 -9.00	576.80	567.60	571.00	217,100
29 Sep 20	576.59998 +2.20	578.00	569.50	571.40	118,637
28 Sep 20	574.40002 +8.40	576.10	568.90	572.90	198,013
25 Sep 20	566.00000 -3.60	575.00	556.50	570.70	186,372
24 Sep 20	569.59998 -8.10	575.30	565.00	568.00	177,979
23 Sep 20	577.70001 +9.40	583.10	575.10	578.50	133,623
22 Sep 20	568.29999 -8.50	586.40	568.30	579.50	199,990
21 Sep 20	576.79999 -10.90	586.50	568.50	584.90	282,697
18 Sep 20	587.70001 -8.80	602.40	587.70	596.60	565,670
17 Sep 20	596.50000 -3.50	597.20	585.00	589.40	182,778
16 Sep 20	600.00000 +10.80	602.80	589.50	589.90	310,963
15 Sep 20	589.20001 +12.20	591.40	577.00	578.00	212,793
14 Sep 20	577.00000 +6.40	579.20	572.70	577.00	142,175
11 Sep 20	570.59998 +11.20	576.00	558.40	560.40	193,782
10 Sep 20	559.40002 +6.80	563.10	551.20	553.30	126,648
09 Sep 20	552.59998 -2.40	559.30	550.30	551.90	145,910
08 Sep 20	555.00000 -6.00	563.50	547.60	562.40	174,956
07 Sep 20	561.00000 +6.00	567.40	556.90	558.60	142,494
04 Sep 20	555.00000 -0.30	565.70	544.70	548.90	237,088
03 Sep 20	555.29999 +2.30	571.30	552.10	558.80	263,207
02 Sep 20	553.00000 +28.00	553.00	530.70	531.00	336,862
01 Sep 20	525.00000 +10.40	525.50	512.40	516.70	202,041
31 Aug 20	514.59998 -1.70	525.60	512.60	518.00	137,728
28 Aug 20	516.29999 -4.80	521.20	515.00	519.90	145,761
27 Aug 20	521.09998 -0.10	523.10	517.00	521.00	151,839
26 Aug 20	521.20001 +11.10	521.20	506.00	508.30	159,638
25 Aug 20	510.10001 +4.50	514.50	504.10	506.00	157,510
24 Aug 20	505.60001 +10.10	506.10	498.40	500.00	118,423
21 Aug 20	495.50000 +1.35	497.80	487.90	495.60	135,508
20 Aug 20	494.14999 -5.65	498.80	491.40	494.25	119,144
19 Aug 20	499.79999 +0.00	501.40	495.85	499.80	92,112
18 Aug 20	499.79999 +0.65	506.80	493.70	496.60	105,414
17 Aug 20	499.14999 +2.55	502.00	495.60	496.05	70,604
14 Aug 20	496.60001 -10.10	505.90	491.75	505.90	139,553
13 Aug 20	506.70001 +3.00	511.10	502.00	502.00	102,946
12 Aug 20	503.70001 +9.05	506.50	491.65	492.70	151,630
11 Aug 20	494.64999 +12.55	499.45	485.00	485.80	159,222
10 Aug 20	482.10001 -3.25	490.70	479.20	487.95	122,887
07 Aug 20	485.35001 +2.30	488.75	477.20	480.45	104,064
06 Aug 20	483.04999 -8.70	495.60	482.90	489.65	144,065
05 Aug 20	491.75000 +5.20	495.15	489.05	490.55	123,750
04 Aug 20	486.54999 -3.15	494.30	480.40	492.00	142,738
03 Aug 20	489.70001 +7.95	494.10	474.60	482.75	183,278
31 Jul 20	481.75000 -10.85	495.85	481.65	492.15	284,516
30 Jul 20	492.60001 -9.80	501.20	481.25	500.10	281,708
29 Jul 20	502.39999 +19.20	512.00	501.50	509.80	246,987
28 Jul 20	483.20001 -13.55	495.00	483.20	487.50	243,541
27 Jul 20	496.75000 +1.75	500.00	491.15	493.15	187,612
24 Jul 20	495.00000 -8.30	499.00	488.05	496.50	186,478
23 Jul 20	503.29999 -2.70	509.80	500.50	508.30	147,935
22 Jul 20	506.00000 -15.50	521.50	502.20	521.50	191,467
21 Jul 20	521.50000 +5.70	527.40	519.30	520.00	140,684
20 Jul 20	515.79999 +0.40	516.70	508.40	513.90	103,427
17 Jul 20	515.40002 -1.60	517.90	511.80	517.50	168,915
16 Jul 20	517.00000 -6.70	519.40	509.30	518.50	145,362
15 Jul 20	523.70001 +17.20	525.80	509.60	510.80	234,837
14 Jul 20	506.50000 -5.40	506.60	496.50	505.00	161,249
13 Jul 20	511.89999 +12.15	513.60	504.30	505.00	140,802
10 Jul 20	499.75000 +1.35	500.40	491.15	492.60	141,513
09 Jul 20	498.39999 +6.50	504.60	493.15	496.85	185,062
08 Jul 20	491.89999 -6.90	498.80	491.40	495.10	112,268
07 Jul 20	498.79999 -1.15	501.30	495.80	498.80	126,607
06 Jul 20	499.95001 +5.15	507.40	499.10	504.70	187,877
03 Jul 20	494.79999 +2.40	498.50	490.70	495.80	107,744
02 Jul 20	492.39999 +11.40	497.25	484.35	485.85	235,825
01 Jul 20	481.00000 -3.25	485.40	469.85	485.00	157,774
30 Jun 20	484.25000 +3.00	487.30	479.00	485.00	181,726
29 Jun 20	481.25000 +4.25	486.50	473.80	475.55	185,748
26 Jun 20	477.00000 +2.10	491.55	477.00	478.40	218,930
25 Jun 20	474.89999 +0.30	477.50	464.05	473.70	206,717
24 Jun 20	474.60001 -23.00	496.50	474.60	493.20	291,612
23 Jun 20	497.60001 -6.40	502.90	492.90	498.00	309,953
22 Jun 20	504.00000 -5.90	513.20	498.20	503.00	185,309
19 Jun 20	509.89999 -0.10	518.80	508.90	515.10	504,616
18 Jun 20	510.00000 +3.00	514.90	502.40	506.50	252,439
17 Jun 20	507.00000 +11.85	510.90	496.90	498.05	238,230
16 Jun 20	495.14999 +14.65	502.30	484.50	491.00	271,030
15 Jun 20	480.50000 -6.85	483.45	466.45	473.55	222,703
12 Jun 20	487.35001 +0.35	499.65	477.00	482.00	242,814
11 Jun 20	487.00000 -35.00	513.30	487.00	511.30	336,802
10 Jun 20	522.00000 -3.00	534.50	519.80	528.90	202,582
09 Jun 20	525.00000 +3.70	529.70	513.60	523.90	283,852
08 Jun 20	521.29999 -14.80	531.50	518.50	531.10	274,323
05 Jun 20	536.09998 +28.70	537.70	510.30	511.90	430,263
04 Jun 20	507.39999 +3.20	508.60	497.15	503.60	255,944
03 Jun 20	504.20001 +16.45	505.50	491.10	492.20	275,687
02 Jun 20	487.75000 +11.35	489.15	480.30	481.75	216,597
01 Jun 20	476.39999 +6.80	481.05	469.65	480.00	146,213
29 May 20	469.60001 -11.35	480.05	468.95	477.10	331,268
28 May 20	480.95001 +13.35	483.60	468.70	473.95	254,314
27 May 20	467.60001 +19.00	470.30	446.45	450.40	360,035
26 May 20	448.60001 +16.65	449.70	436.70	438.55	282,419
25 May 20	431.95001 +9.05	431.95	420.65	428.00	134,609
22 May 20	422.89999 -10.35	430.15	421.70	424.00	204,238
21 May 20	433.25000 -2.80	438.65	428.00	431.00	135,124
20 May 20	436.04999 -4.00	441.20	429.55	437.85	209,242
19 May 20	440.04999 +10.25	443.60	430.05	435.00	389,003
18 May 20	429.79999 +18.45	432.40	415.70	415.70	230,964
15 May 20	411.35001 -4.00	422.85	408.55	418.10	210,382
14 May 20	415.35001 -6.95	425.50	405.10	420.00	214,750
13 May 20	422.29999 -13.65	433.05	420.10	431.40	260,842
12 May 20	435.95001 -3.30	443.25	432.25	438.10	178,244
11 May 20	439.25000 -8.25	452.25	435.85	448.80	159,391
08 May 20	447.50000 +4.85	453.50	445.30	448.00	146,353
07 May 20	442.64999 +9.15	456.80	434.00	434.00	306,963
06 May 20	433.50000 -18.30	452.00	433.50	451.00	291,929
05 May 20	451.79999 +0.85	460.25	444.25	458.20	186,594
04 May 20	450.95001 -9.25	459.35	444.45	458.40	234,713
30 Apr 20	460.20001 -16.25	482.00	455.40	476.00	272,764
29 Apr 20	476.45001 +9.50	479.95	455.45	468.80	149,631
28 Apr 20	466.95001 +2.10	478.45	462.80	463.60	132,771
27 Apr 20	464.85001 +13.50	467.75	455.80	455.80	117,741
24 Apr 20	451.35001 -5.70	456.45	445.45	450.00	182,103
23 Apr 20	457.04999 -7.90	468.55	451.55	467.00	173,835
22 Apr 20	464.95001 -24.05	465.50	455.20	461.00	282,567
21 Apr 20	489.00000 -19.90	507.70	486.40	505.50	156,267
20 Apr 20	508.89999 +5.50	510.50	500.10	508.60	144,653
17 Apr 20	503.39999 +26.15	513.10	493.00	493.95	351,155
16 Apr 20	477.25000 +2.25	485.85	473.15	475.25	188,754
15 Apr 20	475.00000 -8.75	491.75	470.60	489.00	165,887
14 Apr 20	483.75000 +10.05	494.60	472.90	475.75	207,469
09 Apr 20	473.70001 -1.65	485.80	458.30	480.00	234,753
08 Apr 20	475.35001 -1.65	480.05	465.35	474.75	160,035
07 Apr 20	477.00000 +8.60	498.80	475.00	480.00	253,471
06 Apr 20	468.39999 +15.70	473.45	462.85	469.00	192,517
03 Apr 20	452.70001 -2.90	459.50	444.50	451.70	154,209
02 Apr 20	455.60001 +0.60	462.65	445.10	455.55	245,095
01 Apr 20	455.00000 -20.90	474.00	450.15	474.00	262,851
31 Mar 20	475.89999 -5.60	502.60	460.50	485.00	351,903
30 Mar 20	481.50000 +2.00	484.30	460.95	479.85	222,727
27 Mar 20	479.50000 -12.85	489.60	465.00	475.00	314,105
26 Mar 20	492.35001 +20.25	493.50	453.50	457.95	299,782
25 Mar 20	472.10001 +23.75	478.85	452.15	467.35	396,656
24 Mar 20	448.35001 +42.40	449.25	412.70	424.85	330,103
23 Mar 20	405.95001 -13.75	419.70	382.60	395.00	383,682
20 Mar 20	419.70001 +39.40	422.80	395.05	400.00	645,024
19 Mar 20	380.29999 +22.70	380.30	350.00	362.40	432,744
18 Mar 20	357.60001 -33.45	381.65	351.85	376.20	483,753
17 Mar 20	391.04999 +13.45	404.80	367.10	395.10	493,460
16 Mar 20	377.60001 -27.40	386.10	348.55	372.65	714,118
13 Mar 20	405.00000 +20.50	444.15	381.35	398.80	770,266
12 Mar 20	384.50000 -54.00	418.90	378.40	410.00	953,834
11 Mar 20	438.50000 -11.45	455.40	435.35	451.85	443,416
10 Mar 20	449.95001 -7.10	485.10	448.20	463.55	541,915
09 Mar 20	457.04999 -26.45	465.35	440.45	441.95	744,758
06 Mar 20	483.50000 -18.00	495.25	475.50	489.50	452,474
05 Mar 20	501.50000 -12.10	518.90	500.20	518.10	303,108
04 Mar 20	513.59998 +1.60	518.70	506.10	516.00	272,602
03 Mar 20	512.00000 +7.40	523.50	506.80	510.00	396,871
02 Mar 20	504.60001 -1.20	522.00	489.55	517.30	387,808
28 Feb 20	505.79999 -5.90	509.60	484.25	493.05	551,446
27 Feb 20	511.70001 -18.30	520.00	504.20	518.00	456,254
26 Feb 20	530.00000 +5.50	534.10	508.60	519.30	361,130
25 Feb 20	524.50000 -10.60	539.10	521.50	537.00	411,287
24 Feb 20	535.09998 -26.50	545.00	525.50	535.60	487,474
21 Feb 20	561.59998 -4.90	567.80	555.60	561.10	313,112
20 Feb 20	566.50000 -20.50	585.60	566.50	585.50	264,824
19 Feb 20	587.00000 +17.30	587.00	568.00	574.80	223,443
18 Feb 20	569.70001 -10.30	575.40	569.60	571.10	214,247
17 Feb 20	580.00000 +0.60	583.10	575.10	578.00	139,129
14 Feb 20	579.40002 -17.00	595.60	577.90	595.00	230,574
13 Feb 20	596.40002 -1.60	597.50	575.50	594.00	330,664
12 Feb 20	598.00000 +35.30	598.00	570.80	579.00	474,916
11 Feb 20	562.70001 +0.20	571.30	560.40	566.20	180,605
10 Feb 20	562.50000 -3.20	565.50	559.00	562.00	182,976
07 Feb 20	565.70001 -6.30	571.40	560.40	566.00	241,366
06 Feb 20	572.00000 -1.60	579.60	567.80	577.70	204,028
05 Feb 20	573.59998 +4.60	579.90	564.30	568.70	264,705
04 Feb 20	569.00000 +14.90	569.80	554.30	555.00	227,761
03 Feb 20	554.09998 -0.90	557.80	550.00	555.00	249,840
31 Jan 20	555.00000 -6.20	567.00	552.90	563.70	288,585
30 Jan 20	561.20001 -6.80	565.00	555.20	556.90	279,382
29 Jan 20	568.00000 +6.20	570.80	555.90	559.90	285,796
28 Jan 20	561.79999 +9.20	561.80	545.60	555.00	303,338
27 Jan 20	552.59998 -20.70	559.70	542.20	547.60	493,104
24 Jan 20	573.29999 -0.10	583.10	571.10	579.70	239,734
23 Jan 20	573.40002 -18.80	587.50	570.90	587.00	324,990
22 Jan 20	592.20001 +5.60	596.90	589.40	592.00	233,962
21 Jan 20	586.59998 -12.40	586.90	573.80	585.00	295,243
20 Jan 20	599.00000 -11.20	613.60	599.00	611.70	143,421
17 Jan 20	610.20001 +5.10	614.90	605.90	613.40	238,491
16 Jan 20	605.09998 +10.50	608.30	593.60	594.20	220,989
15 Jan 20	594.59998 +2.50	597.30	591.90	594.80	230,443
14 Jan 20	592.09998 -1.70	593.90	584.30	590.00	215,629
13 Jan 20	593.79999 +1.70	598.20	591.50	591.70	161,677
10 Jan 20	592.09998 -3.80	597.90	591.50	597.00	195,795
09 Jan 20	595.90002 -1.40	600.80	591.10	598.00	201,628
08 Jan 20	597.29999 +1.00	597.30	576.30	585.00	201,239
07 Jan 20	596.29999 +5.50	601.40	593.40	593.50	201,861
06 Jan 20	590.79999 -10.10	598.40	584.00	595.70	176,511
03 Jan 20	600.90002 +2.90	600.90	592.50	595.00	159,019
02 Jan 20	598.00000 +12.80	598.00	591.20	592.70	178,651
31 Dec 19	585.20001 -1.10	588.80	582.20	585.70	45,380
30 Dec 19	586.29999 -4.40	593.00	585.80	591.30	144,847
27 Dec 19	590.70001 +3.30	593.80	587.70	590.50	138,346
24 Dec 19	587.40002 +5.40	587.70	581.00	582.00	37,878
23 Dec 19	582.00000 +1.90	585.50	578.60	579.20	102,451
20 Dec 19	580.09998 +2.30	585.00	573.50	577.20	403,388
19 Dec 19	577.79999 -0.70	579.10	574.10	578.30	152,874
18 Dec 19	578.50000 +4.70	580.90	572.50	574.00	217,780
17 Dec 19	573.79999 -4.80	582.60	570.00	582.00	245,504
16 Dec 19	578.59998 +16.60	581.70	564.60	564.80	261,518
13 Dec 19	562.00000 +10.00	567.60	558.80	565.00	244,365
12 Dec 19	552.00000 +7.10	555.90	545.50	547.00	229,995
11 Dec 19	544.90002 -1.50	549.10	543.50	547.20	154,600
10 Dec 19	546.40002 +2.30	547.40	536.30	543.70	198,531
09 Dec 19	544.09998 -5.00	550.00	544.10	547.90	133,635
06 Dec 19	549.09998 +9.10	549.10	540.80	542.00	166,177
05 Dec 19	540.00000 +1.90	549.00	536.20	538.00	179,185
04 Dec 19	538.09998 +7.80	541.40	529.90	530.30	193,643
03 Dec 19	530.29999 -10.10	537.30	522.30	537.00	320,160
02 Dec 19	540.40002 -6.30	551.40	537.50	546.00	233,793
29 Nov 19	546.70001 -5.20	553.30	546.60	549.20	197,551
28 Nov 19	551.90002 +4.00	553.40	545.20	547.00	121,433
27 Nov 19	547.90002 +1.70	552.30	544.80	549.00	135,588
26 Nov 19	546.20001 +2.20	548.70	542.30	544.30	215,431
25 Nov 19	544.00000 +2.60	549.80	541.90	542.10	197,389
22 Nov 19	541.40002 +0.10	548.70	539.80	541.30	164,798
21 Nov 19	541.29999 -8.10	544.40	538.70	544.40	201,014
20 Nov 19	549.40002 -0.10	552.20	543.10	545.10	225,061
19 Nov 19	549.50000 +8.60	549.50	541.70	542.00	196,235
18 Nov 19	540.90002 -4.90	547.30	536.20	546.00	162,216
15 Nov 19	545.79999 +8.80	546.60	538.80	541.90	236,309
14 Nov 19	537.00000 +1.40	541.30	532.50	533.30	142,796
13 Nov 19	535.59998 +2.10	535.60	529.50	531.60	199,163
12 Nov 19	533.50000 +12.90	536.30	523.30	525.00	255,920
11 Nov 19	520.59998 +1.00	522.40	510.30	514.40	118,083
08 Nov 19	519.59998 -4.50	524.30	516.30	523.40	178,213
07 Nov 19	524.09998 +2.00	527.70	522.80	525.90	167,962
06 Nov 19	522.09998 -3.70	526.90	520.50	526.40	145,663
05 Nov 19	525.79999 +0.30	526.70	520.00	525.50	164,151
04 Nov 19	525.50000 +10.50	527.50	516.10	517.60	279,578
01 Nov 19	515.00000 +4.80	519.20	511.20	511.30	152,658
31 Oct 19	510.20001 -0.70	514.50	507.40	512.50	237,223
30 Oct 19	510.89999 +0.40	513.40	507.70	508.40	144,124
29 Oct 19	510.50000 +0.50	513.00	507.50	509.80	173,313
28 Oct 19	510.00000 -4.00	520.00	509.60	515.10	226,616
25 Oct 19	514.00000 +41.30	523.90	497.95	500.00	647,929
24 Oct 19	472.70001 -7.65	487.35	470.95	484.00	258,800
23 Oct 19	480.35001 +2.30	481.25	470.00	474.30	204,340
22 Oct 19	478.04999 +2.20	478.70	471.45	476.90	154,491
21 Oct 19	475.85001 +6.20	479.65	467.95	471.00	219,553
18 Oct 19	469.64999 -8.00	477.60	466.40	476.50	255,949
17 Oct 19	477.64999 -4.40	484.00	477.65	482.30	211,958
16 Oct 19	482.04999 -3.85	485.60	476.30	485.60	214,362
15 Oct 19	485.89999 +14.20	488.65	473.10	474.60	313,498
14 Oct 19	471.70001 -0.15	472.90	465.20	470.05	148,448
11 Oct 19	471.85001 +9.25	472.30	460.60	463.50	255,405
10 Oct 19	462.60001 +18.65	462.95	453.90	455.00	372,106
09 Oct 19	443.95001 +5.25	447.00	437.35	439.50	209,756
08 Oct 19	438.70001 -6.60	447.90	437.50	447.60	190,316
07 Oct 19	445.29999 +3.40	446.55	437.60	441.75	137,082
04 Oct 19	441.89999 +4.05	442.95	434.65	439.50	204,613
03 Oct 19	437.85001 +1.75	443.55	434.20	440.05	219,233
02 Oct 19	436.10001 -17.55	455.85	435.10	454.90	362,788
01 Oct 19	453.64999 -13.90	470.75	453.65	470.75	213,639
30 Sep 19	467.54999 +2.80	468.75	462.10	464.75	151,741
27 Sep 19	464.75000 +0.80	467.45	463.25	464.75	163,150
26 Sep 19	463.95001 +5.05	471.15	456.55	457.95	174,671
25 Sep 19	458.89999 +0.60	460.40	451.45	457.50	211,901
24 Sep 19	458.29999 +4.05	461.25	453.70	456.70	158,252
23 Sep 19	454.25000 -14.70	466.60	453.85	465.35	237,989
20 Sep 19	468.95001 +6.30	469.40	461.75	464.75	452,677
19 Sep 19	462.64999 +0.30	467.05	461.25	464.70	217,731
18 Sep 19	462.35001 +1.20	465.25	458.30	464.10	175,857
17 Sep 19	461.14999 -2.10	463.40	457.40	463.05	196,100
16 Sep 19	463.25000 -5.35	467.30	460.70	462.00	199,190
13 Sep 19	468.60001 -3.55	475.50	466.90	472.95	237,140
12 Sep 19	472.14999 +4.65	479.90	462.85	473.00	356,194
11 Sep 19	467.50000 +17.05	467.50	451.50	453.00	325,273
10 Sep 19	450.45001 +1.25	450.60	441.25	449.20	284,504
09 Sep 19	449.20001 -4.55	454.70	447.15	454.30	175,049
06 Sep 19	453.75000 -1.65	460.95	451.60	457.30	174,580
05 Sep 19	455.39999 +9.15	456.30	447.90	451.00	278,964
04 Sep 19	446.25000 +12.85	451.50	444.75	448.00	328,375
03 Sep 19	433.39999 -7.45	439.15	427.70	439.05	211,080
02 Sep 19	440.85001 +0.45	443.35	438.30	442.45	95,269
30 Aug 19	440.39999 +5.05	445.30	434.00	436.70	225,915
29 Aug 19	435.35001 +5.65	440.80	426.30	429.70	243,817
28 Aug 19	429.70001 -0.35	430.05	421.55	430.05	143,804
27 Aug 19	430.04999 +5.00	432.80	424.45	427.20	185,840
26 Aug 19	425.04999 -0.95	429.45	420.00	423.90	140,588
23 Aug 19	426.00000 -4.80	435.00	423.80	433.00	252,276
22 Aug 19	430.79999 -8.25	437.25	429.90	436.55	234,115
21 Aug 19	439.04999 +4.25	441.55	436.80	437.10	252,940
20 Aug 19	434.79999 -3.15	444.05	434.80	436.10	226,383
19 Aug 19	437.95001 +5.65	439.50	433.10	436.50	217,371
16 Aug 19	432.29999 +4.70	433.10	426.25	427.90	200,528
15 Aug 19	427.60001 -0.85	433.10	420.35	431.00	305,204
14 Aug 19	428.45001 -11.50	443.05	425.20	439.90	309,249
13 Aug 19	439.95001 -8.85	446.00	431.30	442.00	511,442
12 Aug 19	448.79999 -5.80	458.60	445.70	455.45	239,559
09 Aug 19	454.60001 -1.50	456.70	450.80	452.70	261,404
08 Aug 19	456.10001 +9.10	456.10	447.75	453.60	277,466
07 Aug 19	447.00000 +0.30	452.95	443.55	450.00	304,921
06 Aug 19	446.70001 +4.35	450.25	441.45	449.90	369,467
05 Aug 19	442.35001 -8.55	446.90	436.40	443.15	463,228
02 Aug 19	450.89999 -18.55	461.45	447.50	455.50	414,422
01 Aug 19	469.45001 -0.05	474.60	464.60	466.60	212,751
31 Jul 19	469.50000 -1.85	472.15	464.10	468.95	365,198
30 Jul 19	471.35001 -7.75	482.90	469.80	481.95	390,133
29 Jul 19	479.10001 +5.85	483.80	465.75	470.00	547,498
26 Jul 19	473.25000 -35.65	481.55	458.40	467.00	933,239
25 Jul 19	508.89999 -10.60	524.70	506.40	524.00	327,759
24 Jul 19	519.50000 -4.50	524.30	516.20	523.00	231,136
23 Jul 19	524.00000 -3.20	534.20	522.40	530.40	216,867
22 Jul 19	527.20001 +4.50	527.80	521.10	521.30	141,191
19 Jul 19	522.70001 +3.10	527.90	520.00	520.00	204,415
18 Jul 19	519.59998 -5.00	521.30	512.00	513.80	222,404
17 Jul 19	524.59998 -6.00	534.20	524.50	528.50	143,447
16 Jul 19	530.59998 +10.70	531.80	519.00	520.90	189,646
15 Jul 19	519.90002 -2.30	528.00	518.10	524.30	147,094
12 Jul 19	522.20001 +4.50	524.40	517.90	517.90	133,374
11 Jul 19	517.70001 +0.90	522.70	515.20	519.00	159,547
10 Jul 19	516.79999 -5.30	524.40	512.00	519.80	172,885
09 Jul 19	522.09998 -1.60	526.10	519.30	523.60	140,622
08 Jul 19	523.70001 +1.50	526.10	515.00	518.70	138,669
05 Jul 19	522.20001 -4.90	528.80	518.90	528.80	165,226
04 Jul 19	527.09998 +0.40	530.30	524.20	527.70	103,767
03 Jul 19	526.70001 +0.10	531.60	526.10	528.60	143,048
02 Jul 19	526.59998 +1.50	530.00	525.30	528.50	195,313
01 Jul 19	525.09998 +5.00	532.70	523.20	524.00	214,217
28 Jun 19	520.09998 +4.50	523.80	514.50	514.80	290,816
27 Jun 19	515.59998 +5.40	519.80	511.90	513.90	207,066
26 Jun 19	510.20001 -0.40	518.60	505.60	508.90	205,753
25 Jun 19	510.60001 -7.40	520.90	510.60	515.50	240,635
24 Jun 19	518.00000 +1.80	521.10	515.00	515.00	144,858
21 Jun 19	516.20001 +3.20	521.00	512.80	513.90	457,494
20 Jun 19	513.00000 +4.80	520.20	513.00	516.40	247,656
19 Jun 19	508.20001 -6.00	518.40	508.20	515.50	236,807
18 Jun 19	514.20001 +19.95	514.30	490.00	493.85	403,332
17 Jun 19	494.25000 +7.80	497.45	485.95	488.70	248,983
14 Jun 19	486.45001 +1.45	487.45	480.05	483.10	138,923
13 Jun 19	485.00000 -2.15	486.35	482.00	484.50	166,800
12 Jun 19	487.14999 -3.45	489.45	481.15	489.00	245,743
11 Jun 19	490.60001 +8.85	497.65	482.00	482.05	346,370
10 Jun 19	481.75000 +2.15	485.45	480.05	483.85	173,929
07 Jun 19	479.60001 +8.65	481.95	471.50	471.50	258,924
06 Jun 19	470.95001 -0.45	484.70	468.65	471.45	297,759
05 Jun 19	471.39999 +2.95	476.50	467.20	469.95	254,191
04 Jun 19	468.45001 +1.90	471.20	455.85	461.95	291,484
03 Jun 19	466.54999 +0.60	466.55	455.70	461.25	277,790
31 May 19	465.95001 -8.60	466.70	456.20	465.10	354,086
30 May 19	474.54999 +13.45	475.05	464.00	464.75	222,108
29 May 19	461.10001 -18.15	475.05	459.65	472.50	488,413
28 May 19	479.25000 -6.70	490.20	479.25	488.00	470,417
27 May 19	485.95001 +3.25	491.20	483.10	486.25	136,281
24 May 19	482.70001 -8.50	495.65	479.50	493.00	362,033
23 May 19	491.20001 -17.30	506.20	488.05	505.90	333,399
22 May 19	508.50000 -1.60	521.90	506.50	510.60	287,713
21 May 19	510.10001 +6.90	510.10	499.75	505.50	222,548
20 May 19	503.20001 -18.80	525.60	503.00	520.10	255,510
17 May 19	522.00000 +0.10	522.60	514.70	519.00	242,654
16 May 19	521.90002 +5.30	522.70	510.90	516.60	200,943
15 May 19	516.59998 +8.10	516.60	501.40	510.20	294,688
14 May 19	508.50000 +17.50	510.90	493.80	495.45	251,128
13 May 19	491.00000 -16.10	514.40	489.75	511.00	287,750
10 May 19	507.10001 +5.50	513.50	502.50	502.80	236,281
09 May 19	501.60001 -14.10	510.40	498.05	509.50	246,130
08 May 19	515.70001 +8.50	516.30	503.20	507.00	194,755
07 May 19	507.20001 -5.80	516.50	503.60	513.20	297,284
06 May 19	513.00000 -13.00	514.10	507.00	508.90	213,940
03 May 19	526.00000 +5.80	526.30	516.70	516.70	107,264
02 May 19	520.20001 -6.80	524.00	514.80	524.00	220,154
30 Apr 19	527.00000 +2.00	527.60	523.40	524.90	229,158
29 Apr 19	525.00000 -4.40	532.30	525.00	528.10	190,203
26 Apr 19	529.40002 +0.10	533.80	524.70	530.10	153,540
25 Apr 19	529.29999 -3.80	532.80	525.40	530.60	182,850
24 Apr 19	533.09998 +1.50	533.10	523.10	528.70	226,912
23 Apr 19	531.59998 +21.20	531.60	509.40	511.00	334,278
18 Apr 19	510.39999 -27.10	524.00	496.65	507.00	662,374
17 Apr 19	537.50000 +4.60	539.80	533.40	535.80	240,081
16 Apr 19	532.90002 +1.30	536.30	530.00	534.40	195,119
15 Apr 19	531.59998 +1.20	534.50	529.70	532.10	173,418
12 Apr 19	530.40002 -4.90	537.80	530.10	535.00	167,948
11 Apr 19	535.29999 +11.70	536.50	527.50	530.00	273,367
10 Apr 19	523.59998 +5.80	524.30	517.50	519.40	132,095
09 Apr 19	517.79999 -8.80	525.30	516.90	523.40	176,740
08 Apr 19	526.59998 -3.50	530.00	523.80	528.00	141,936
05 Apr 19	530.09998 +7.60	531.00	524.90	524.90	264,567
04 Apr 19	522.50000 -1.70	526.80	522.30	523.90	184,214
03 Apr 19	524.20001 -2.20	534.90	522.60	531.30	193,011
02 Apr 19	526.40002 +4.30	527.00	520.00	521.00	189,504
01 Apr 19	522.09998 +10.90	524.20	517.10	520.00	246,111
29 Mar 19	511.20001 +7.80	513.60	508.00	510.80	211,634
28 Mar 19	503.39999 +1.40	511.60	500.80	501.60	191,164
27 Mar 19	502.00000 -2.20	508.80	500.40	506.20	186,095
26 Mar 19	504.20001 +6.80	505.80	497.10	497.80	214,326
25 Mar 19	497.39999 +5.20	497.80	481.70	487.30	225,096
22 Mar 19	492.20001 -7.80	507.80	490.10	504.80	241,701
21 Mar 19	500.00000 -2.80	504.40	495.40	503.00	178,423
20 Mar 19	502.79999 -6.60	512.60	502.80	512.00	245,369
19 Mar 19	509.39999 +13.40	512.00	497.10	498.00	232,123
18 Mar 19	496.00000 -0.30	499.80	494.50	497.90	148,711
15 Mar 19	496.29999 +1.70	505.80	494.40	495.00	503,697
14 Mar 19	494.60001 +4.10	495.00	488.10	489.30	192,640
13 Mar 19	490.50000 +2.90	492.90	485.00	486.20	129,275
12 Mar 19	487.60001 +0.10	490.90	486.00	490.00	147,461
11 Mar 19	487.50000 +0.70	490.40	484.40	489.20	166,456
08 Mar 19	486.79999 -0.20	489.70	480.00	480.30	201,716
07 Mar 19	487.00000 -2.00	491.00	480.30	487.10	209,185
06 Mar 19	489.00000 -4.40	494.10	485.80	491.00	193,363
05 Mar 19	493.39999 -1.10	493.40	487.90	493.00	199,160
04 Mar 19	494.50000 -1.00	503.80	493.60	498.20	209,947
01 Mar 19	495.50000 +15.40	500.80	491.80	500.00	309,691
28 Feb 19	480.10001 -1.30	484.70	478.40	480.00	246,920
27 Feb 19	481.39999 -5.10	485.10	479.70	483.00	182,127
26 Feb 19	486.50000 +2.90	487.10	479.10	482.40	162,753
25 Feb 19	483.60001 +3.60	487.80	481.60	482.00	177,410
22 Feb 19	480.00000 +3.60	480.00	474.30	477.50	149,266
21 Feb 19	476.39999 +1.90	479.50	474.30	477.50	196,462
20 Feb 19	474.50000 -0.70	479.50	471.60	475.40	200,039
19 Feb 19	475.20001 -0.20	478.00	472.30	476.70	153,971
18 Feb 19	475.39999 +1.90	479.20	473.30	474.40	144,843
15 Feb 19	473.50000 +5.30	477.30	462.00	465.00	291,960
14 Feb 19	468.20001 -11.80	486.00	468.20	485.80	395,979
13 Feb 19	480.00000 +14.20	484.60	474.20	479.90	465,370
12 Feb 19	465.79999 +14.80	472.40	430.70	433.00	627,467
11 Feb 19	451.00000 +10.10	452.60	444.60	445.00	289,914
08 Feb 19	440.89999 +0.50	445.60	437.90	439.80	196,209
07 Feb 19	440.39999 -4.30	447.90	438.80	443.40	263,429
06 Feb 19	444.70001 -6.50	454.60	444.70	450.00	226,333
05 Feb 19	451.20001 +9.10	451.50	439.80	442.00	280,521
04 Feb 19	442.10001 -4.10	446.20	439.40	446.20	178,512
01 Feb 19	446.20001 +8.70	446.20	438.60	439.70	270,683
31 Jan 19	437.50000 +5.20	437.50	431.40	436.60	252,345
30 Jan 19	432.29999 +13.90	439.30	426.80	426.80	351,984
29 Jan 19	418.39999 +0.10	423.60	413.20	415.80	172,181
28 Jan 19	418.29999 -2.90	418.90	413.90	418.00	177,216
25 Jan 19	421.20001 +6.50	424.70	418.00	421.40	178,847
24 Jan 19	414.70001 +2.00	418.20	410.50	412.60	186,646
23 Jan 19	412.70001 +2.70	416.30	402.00	405.00	227,115
22 Jan 19	410.00000 -2.90	415.20	406.40	408.90	181,715
21 Jan 19	412.89999 +2.90	414.40	408.00	409.10	127,177
18 Jan 19	410.00000 +12.50	410.80	398.60	400.90	291,717
17 Jan 19	397.50000 +0.50	401.40	393.00	395.00	168,130
16 Jan 19	397.00000 +2.70	400.80	396.10	398.00	200,555
15 Jan 19	394.29999 -3.40	404.40	391.50	400.00	199,800
14 Jan 19	397.70001 -8.20	402.70	395.40	398.10	214,949
11 Jan 19	405.89999 +0.50	409.60	398.00	409.00	250,315
10 Jan 19	405.39999 -14.70	409.70	402.90	404.40	331,161
09 Jan 19	420.10001 +9.60	429.80	415.90	415.90	382,549
08 Jan 19	410.50000 +14.10	414.40	394.50	397.90	337,604
07 Jan 19	396.39999 -1.00	402.70	393.80	400.20	221,319
04 Jan 19	397.39999 +16.70	398.30	382.00	386.00	355,467
03 Jan 19	380.70001 -22.10	394.60	380.70	393.90	395,191
02 Jan 19	402.79999 -8.80	405.40	395.80	404.70	220,756
31 Dec 18	411.60001 +14.10	411.60	399.60	400.80	87,912
28 Dec 18	397.50000 +12.00	399.50	386.50	387.20	188,940
27 Dec 18	385.50000 -1.50	396.80	377.60	395.60	319,230
24 Dec 18	387.00000 -9.10	393.90	385.50	393.90	63,035
21 Dec 18	396.10001 -3.80	402.30	389.50	397.60	446,817
20 Dec 18	399.89999 -7.80	406.20	398.20	400.20	310,185
19 Dec 18	407.70001 +5.20	410.60	401.10	404.20	250,773
18 Dec 18	402.50000 -0.60	409.90	395.50	401.10	283,563
17 Dec 18	403.10001 -1.30	404.60	395.70	402.00	231,527
14 Dec 18	404.39999 -7.00	408.60	399.80	405.00	262,035
13 Dec 18	411.39999 +1.70	419.80	408.00	414.00	297,358
12 Dec 18	409.70001 +10.30	411.70	400.40	407.00	282,435
11 Dec 18	399.39999 +10.10	405.10	391.10	393.70	310,015
10 Dec 18	389.29999 -6.00	393.90	387.00	391.00	274,966
07 Dec 18	395.29999 +4.40	404.10	394.50	395.00	265,008
06 Dec 18	390.89999 -12.30	397.70	388.10	397.40	296,269
05 Dec 18	403.20001 -2.20	406.60	395.20	397.90	244,230
04 Dec 18	405.39999 -8.10	411.50	404.80	408.00	294,500
03 Dec 18	413.50000 +29.50	417.40	399.10	400.00	534,587
30 Nov 18	384.00000 -4.70	389.20	381.00	389.10	358,029
29 Nov 18	388.70001 +0.80	396.60	387.10	393.00	216,176
28 Nov 18	387.89999 +0.50	396.90	385.70	388.40	212,681
27 Nov 18	387.39999 -2.20	392.40	383.70	390.90	193,257
26 Nov 18	389.60001 -0.70	397.20	385.20	394.80	190,977
23 Nov 18	390.29999 +2.30	391.50	386.70	388.00	174,542
22 Nov 18	388.00000 +5.00	390.50	380.50	381.50	218,044
21 Nov 18	383.00000 +8.80	383.00	373.80	377.70	238,216
20 Nov 18	374.20001 -8.40	381.00	369.10	380.10	284,952
19 Nov 18	382.60001 -7.00	396.00	381.90	391.50	182,300
16 Nov 18	389.60001 -3.30	399.20	386.50	395.30	224,806
15 Nov 18	392.89999 -4.70	403.00	387.40	401.30	225,870
14 Nov 18	397.60001 -3.20	404.50	390.70	396.60	238,715
13 Nov 18	400.79999 +12.10	402.20	388.10	389.80	281,073
12 Nov 18	388.70001 -4.50	397.40	388.00	395.90	189,375
09 Nov 18	393.20001 -14.20	398.30	383.10	386.00	340,250
08 Nov 18	407.39999 -4.10	413.40	403.60	412.40	225,854
07 Nov 18	411.50000 +1.60	415.40	408.60	411.30	187,099
06 Nov 18	409.89999 -0.10	414.00	406.90	412.10	210,032
05 Nov 18	410.00000 -11.00	421.00	409.00	421.00	291,010
02 Nov 18	421.00000 +22.00	427.30	415.80	416.60	628,978
01 Nov 18	399.00000 +5.40	399.20	390.30	393.10	334,738
31 Oct 18	393.60001 +17.50	399.20	381.10	384.50	591,308
30 Oct 18	376.10001 -5.30	384.20	368.20	382.20	343,815
29 Oct 18	381.39999 +4.00	389.50	370.00	384.40	238,507
26 Oct 18	377.39999 -3.70	380.90	368.90	376.00	417,656
25 Oct 18	381.10001 +11.10	389.10	365.50	369.00	484,696
24 Oct 18	370.00000 +16.90	398.80	369.10	389.00	819,835
23 Oct 18	353.10001 -13.90	362.50	351.70	361.60	421,063
22 Oct 18	367.00000 +6.80	374.30	365.50	369.80	306,006
19 Oct 18	360.20001 -5.70	369.50	359.00	365.00	527,305
18 Oct 18	365.89999 -12.40	378.70	365.00	378.10	340,909
17 Oct 18	378.29999 -3.60	390.90	373.00	384.10	332,073
16 Oct 18	381.89999 +11.00	382.80	364.20	365.90	387,466
15 Oct 18	370.89999 -8.80	380.40	365.80	380.20	378,919
12 Oct 18	379.70001 +7.40	387.30	378.40	380.90	497,341
11 Oct 18	372.29999 -9.00	380.20	365.10	369.90	800,804
10 Oct 18	381.29999 -40.60	422.90	378.10	420.60	1,034,304
09 Oct 18	421.89999 +1.70	423.10	415.30	420.60	318,748
08 Oct 18	420.20001 -8.90	428.00	417.40	427.20	467,977
05 Oct 18	429.10001 -8.70	439.00	414.70	438.20	640,970
04 Oct 18	437.79999 -24.80	459.40	432.00	459.10	494,374
03 Oct 18	462.60001 +2.70	465.60	457.90	460.50	171,744
02 Oct 18	459.89999 -8.50	465.40	458.70	464.50	231,097
01 Oct 18	468.39999 +6.70	469.50	462.00	462.70	200,505
28 Sep 18	461.70001 -2.30	467.00	458.90	463.60	287,745
27 Sep 18	464.00000 +5.10	466.20	457.30	458.00	244,674
26 Sep 18	458.89999 -1.50	460.80	457.10	460.20	203,848
25 Sep 18	460.39999 +3.90	460.40	455.20	456.20	237,529
24 Sep 18	456.50000 +1.80	459.90	452.10	454.30	271,203
21 Sep 18	454.70001 +5.40	460.10	451.80	452.40	3,615,242
20 Sep 18	449.29999 +6.30	450.50	442.60	444.70	322,861
19 Sep 18	443.00000 +1.70	445.00	439.00	441.10	220,982
18 Sep 18	441.29999 +0.30	448.60	437.80	444.60	304,565
17 Sep 18	441.00000 -6.20	446.70	436.90	446.60	247,761
14 Sep 18	447.20001 +0.60	452.90	445.40	449.70	239,372
13 Sep 18	446.60001 -8.70	455.50	445.60	453.00	187,541
12 Sep 18	455.29999 +15.10	455.30	443.60	444.60	370,742
11 Sep 18	440.20001 -8.30	453.30	440.20	451.30	302,741
10 Sep 18	448.50000 +1.30	450.30	440.00	448.10	225,849
07 Sep 18	447.20001 +17.10	447.20	434.00	434.00	365,324
06 Sep 18	430.10001 -9.10	438.90	428.20	430.40	383,232
05 Sep 18	439.20001 -12.70	453.00	438.50	450.10	299,617
04 Sep 18	451.89999 -10.30	465.40	451.20	462.80	279,840
03 Sep 18	462.20001 -5.80	468.60	460.20	468.50	161,593
31 Aug 18	468.00000 -14.40	482.30	468.00	481.30	239,409
30 Aug 18	482.39999 +0.70	487.40	480.00	481.50	156,076
29 Aug 18	481.70001 +3.50	483.70	477.10	480.80	192,885
28 Aug 18	478.20001 +7.30	480.30	471.40	472.60	177,177
27 Aug 18	470.89999 +13.70	470.90	459.90	460.40	145,328
24 Aug 18	457.20001 +0.80	459.90	455.10	455.10	175,578
23 Aug 18	456.39999 -2.30	462.00	454.00	459.80	156,002
22 Aug 18	458.70001 -3.10	460.90	456.30	459.00	162,068
21 Aug 18	461.79999 -1.20	466.00	459.00	461.50	147,900
20 Aug 18	463.00000 +9.90	466.40	454.30	455.80	195,096
17 Aug 18	453.10001 +0.10	457.00	450.40	455.10	147,405
16 Aug 18	453.00000 +1.50	456.10	449.60	452.00	280,980
15 Aug 18	451.50000 -12.70	469.50	450.10	469.50	267,181
14 Aug 18	464.20001 -2.10	472.80	463.90	468.80	168,970
13 Aug 18	466.29999 +1.70	466.60	460.00	463.20	163,009
10 Aug 18	464.60001 -8.30	468.80	462.40	468.00	199,629
09 Aug 18	472.89999 +8.40	473.60	464.20	466.10	175,440
08 Aug 18	464.50000 -2.20	472.40	464.10	468.00	211,345
07 Aug 18	466.70001 +9.00	469.10	458.80	458.90	179,882
06 Aug 18	457.70001 -1.80	463.30	455.90	462.20	145,400
03 Aug 18	459.50000 +4.10	460.20	452.00	455.80	207,413
02 Aug 18	455.39999 -3.20	457.10	451.60	457.00	288,222
01 Aug 18	458.60001 +2.60	462.00	455.50	457.20	177,886
31 Jul 18	456.00000 -7.50	464.50	451.70	464.00	293,274
30 Jul 18	463.50000 -0.50	469.40	463.50	465.00	221,007
27 Jul 18	464.00000 -38.80	476.40	463.10	475.00	677,727
26 Jul 18	502.79999 -0.80	509.60	482.10	506.60	354,521
25 Jul 18	503.60001 +12.70	504.60	496.80	499.50	215,458
24 Jul 18	490.89999 +7.00	493.60	486.30	488.00	210,275
23 Jul 18	483.89999 -2.90	486.50	478.50	484.60	166,789
20 Jul 18	486.79999 -8.70	496.40	483.40	494.90	278,445
19 Jul 18	495.50000 -8.10	502.00	494.70	502.00	168,151
18 Jul 18	503.60001 +6.30	506.40	497.40	500.00	135,675
17 Jul 18	497.29999 +7.10	497.30	486.70	490.80	161,130
16 Jul 18	490.20001 -2.30	493.70	486.20	493.20	85,657
13 Jul 18	492.50000 +4.10	496.50	489.10	490.10	163,440
12 Jul 18	488.39999 +13.40	488.40	478.20	478.20	173,455
11 Jul 18	475.00000 -18.80	489.90	475.00	489.20	263,706
10 Jul 18	493.79999 +7.80	494.50	487.40	487.50	178,780
09 Jul 18	486.00000 +9.50	486.80	480.00	480.70	178,982
06 Jul 18	476.50000 +4.80	477.30	471.00	472.80	178,524
05 Jul 18	471.70001 -0.30	476.40	468.60	473.90	200,200
04 Jul 18	472.00000 +0.10	473.30	467.70	472.00	137,352
03 Jul 18	471.89999 -0.60	479.20	471.90	476.20	232,932
02 Jul 18	472.50000 -11.10	483.80	471.50	475.70	259,161
29 Jun 18	483.60001 +7.00	491.40	480.30	483.90	236,923
28 Jun 18	476.60001 -8.40	494.00	473.30	490.00	278,659
27 Jun 18	485.00000 +9.70	491.50	477.30	480.50	268,217
26 Jun 18	475.29999 +6.60	484.00	470.30	470.50	192,056
25 Jun 18	468.70001 -17.30	484.50	468.70	483.00	196,398
22 Jun 18	486.00000 +6.00	486.90	479.50	482.20	173,052
21 Jun 18	480.00000 -1.40	491.70	478.00	485.70	281,238
20 Jun 18	481.39999 -12.30	496.80	479.00	495.30	343,152
19 Jun 18	493.70001 -15.10	501.80	492.90	500.80	210,011
18 Jun 18	508.79999 -3.20	512.40	502.80	511.00	158,192
15 Jun 18	512.00000 -2.60	522.40	511.40	517.20	293,328
14 Jun 18	514.59998 +9.20	517.20	495.10	502.00	262,174
13 Jun 18	505.39999 +2.60	509.20	502.40	502.40	149,985
12 Jun 18	502.79999 -4.20	511.40	502.60	509.80	182,191
11 Jun 18	507.00000 +1.60	510.60	500.40	505.20	206,546
08 Jun 18	505.39999 +26.70	505.40	473.70	476.80	329,296
07 Jun 18	478.70001 -20.70	503.00	477.90	501.60	351,153
06 Jun 18	499.39999 -1.20	503.20	495.20	501.60	163,183
05 Jun 18	500.60001 +4.10	504.20	494.70	497.40	132,873
04 Jun 18	496.50000 +4.70	497.20	490.70	492.60	141,420
01 Jun 18	491.79999 +2.10	495.70	491.30	492.70	184,993
31 May 18	489.70001 +2.00	492.20	484.90	488.90	218,636
30 May 18	487.70001 +0.50	489.70	483.50	487.20	182,797
29 May 18	487.20001 -2.00	490.90	482.20	486.30	198,979
28 May 18	489.20001 +1.70	490.90	485.80	490.30	77,904
25 May 18	487.50000 +0.40	493.40	485.40	491.30	233,153
24 May 18	487.10001 +7.10	490.30	481.90	482.20	210,968
23 May 18	480.00000 -6.30	485.40	475.90	484.20	256,933
22 May 18	486.29999 +0.20	489.10	483.30	487.00	136,549
21 May 18	486.10001 +7.30	487.10	479.30	480.00	107,257
18 May 18	478.79999 +1.20	480.00	472.70	475.20	226,438
17 May 18	477.60001 -0.20	479.10	472.50	476.80	170,778
16 May 18	477.79999 +11.10	478.30	466.50	467.60	216,023
15 May 18	466.70001 +8.10	466.70	455.60	456.50	241,250
14 May 18	458.60001 -0.60	462.70	455.30	459.70	262,514
11 May 18	459.20001 +5.21	459.20	450.64	454.55	278,886
10 May 18	453.99130 +6.98	453.99	446.27	447.39	153,950
09 May 18	447.01541 -4.56	452.88	444.32	452.88	278,731
08 May 18	451.57300 +6.98	451.57	443.85	447.39	222,567
07 May 18	444.59711 -5.12	451.95	444.13	450.18	231,994
04 May 18	449.71280 -0.74	453.34	449.53	452.22	146,264
03 May 18	450.45691 -1.58	452.78	448.13	450.18	139,107
02 May 18	452.03809 +5.95	454.18	445.71	446.46	208,124
30 Apr 18	446.08530 +2.70	446.09	440.60	444.60	199,455
27 Apr 18	443.38800 +12.74	443.39	431.11	432.41	274,155
26 Apr 18	430.64529 +4.28	431.20	422.00	427.02	222,228
25 Apr 18	426.36679 +18.79	437.90	425.62	425.99	523,311
24 Apr 18	407.57840 +1.77	410.18	403.11	407.86	178,889
23 Apr 18	405.81110 +4.93	406.18	399.21	401.16	175,575
20 Apr 18	400.88150 +1.86	405.35	398.28	399.02	204,890
19 Apr 18	399.02130 -5.21	404.14	397.72	403.86	155,867
18 Apr 18	404.22989 -1.49	408.69	402.65	407.02	140,535
17 Apr 18	405.71811 -1.21	409.62	404.88	406.93	184,722
16 Apr 18	406.92731 +1.21	410.65	404.14	406.18	202,663
13 Apr 18	405.71811 -3.44	411.95	405.72	411.95	223,020
12 Apr 18	409.15961 +4.09	410.37	400.42	404.70	200,414
11 Apr 18	405.06699 +5.77	405.07	396.32	399.58	248,432
10 Apr 18	399.30029 +12.37	415.76	395.11	395.30	350,139
09 Apr 18	386.92969 -1.49	392.51	384.88	386.46	299,857
06 Apr 18	388.41791 -1.02	390.46	384.51	387.02	210,349
05 Apr 18	389.44101 +16.65	389.44	376.23	376.70	355,882
04 Apr 18	372.79190 -0.65	377.35	367.49	374.19	287,060
03 Apr 18	373.44299 +11.81	374.56	361.82	363.40	257,196
29 Mar 18	361.63049 +4.19	364.42	357.17	360.51	193,545
28 Mar 18	357.44489 +1.30	358.65	350.75	355.21	168,679
27 Mar 18	356.14279 +0.65	363.49	354.19	361.91	163,923
26 Mar 18	355.49170 -2.51	360.89	353.91	358.93	161,510
23 Mar 18	358.00299 -0.56	359.86	350.38	355.03	234,162
22 Mar 18	358.56110 -8.65	369.35	354.56	365.35	218,196
21 Mar 18	367.21121 +6.79	369.26	361.17	362.00	281,455
20 Mar 18	360.42130 +8.84	360.79	350.75	351.21	177,255
19 Mar 18	351.58521 -3.63	355.03	348.79	352.14	204,727
16 Mar 18	355.21259 -4.28	360.42	355.21	359.21	283,539
15 Mar 18	359.49121 +3.63	360.89	355.58	359.03	168,936
14 Mar 18	355.86371 +0.09	359.21	353.54	355.77	158,838
13 Mar 18	355.77069 -4.09	362.37	354.47	359.68	143,957
12 Mar 18	359.86319 -1.02	364.14	358.56	363.58	135,901
09 Mar 18	360.88641 +4.93	360.89	354.10	356.42	195,240
08 Mar 18	355.95670 +2.79	357.44	351.49	354.28	149,992
07 Mar 18	353.16641 -2.98	355.49	351.49	355.31	191,758
06 Mar 18	356.14279 +0.19	360.89	355.96	359.86	128,918
05 Mar 18	355.95670 +6.98	356.79	348.52	348.89	158,630
02 Mar 18	348.98080 -8.65	356.05	347.12	354.65	246,505
01 Mar 18	357.63089 -3.26	364.51	356.98	362.56	211,438
28 Feb 18	360.88641 -4.28	365.44	360.89	363.68	205,882
27 Feb 18	365.16489 -3.44	372.05	363.68	372.05	108,538
26 Feb 18	368.60641 +4.19	370.19	365.82	366.10	103,523
23 Feb 18	364.42081 -2.14	367.86	363.03	367.30	122,010
22 Feb 18	366.56009 -1.21	368.79	362.28	364.61	200,427
21 Feb 18	367.76929 +4.84	367.77	361.17	363.68	178,493
20 Feb 18	362.93259 +0.65	364.70	360.89	362.47	137,131
19 Feb 18	362.28149 -2.88	368.98	360.61	368.61	119,546
16 Feb 18	365.16489 +0.09	366.65	361.17	365.72	237,947
15 Feb 18	365.07190 +7.35	367.30	360.79	366.00	301,610
14 Feb 18	357.72400 +18.23	359.31	339.87	344.05	509,300
13 Feb 18	339.49359 -13.95	354.75	338.94	351.68	612,485
12 Feb 18	353.44540 +12.18	354.19	344.52	344.89	399,024
09 Feb 18	341.26080 -5.02	347.49	338.38	343.77	393,166
08 Feb 18	346.28351 -15.07	359.21	346.00	359.21	272,662
07 Feb 18	361.35141 +13.30	362.93	350.10	352.79	316,027
06 Feb 18	348.05069 -13.67	357.17	343.49	349.35	429,978
05 Feb 18	361.72351 -7.07	367.68	358.38	364.33	279,219
02 Feb 18	368.79239 -11.07	378.84	368.42	378.84	191,281
01 Feb 18	379.86081 +0.56	380.33	376.14	379.67	109,383
31 Jan 18	379.30270 +2.42	380.33	376.98	377.91	141,603
30 Jan 18	376.88440 +0.19	380.33	374.84	375.21	127,209
29 Jan 18	376.69839 -6.60	383.21	376.42	382.56	188,307
26 Jan 18	383.30219 +9.86	388.23	375.77	376.23	287,709
25 Jan 18	373.44299 -4.37	379.86	370.19	376.88	191,150
24 Jan 18	377.81451 -4.37	382.47	377.81	382.47	120,651
23 Jan 18	382.18610 +1.49	384.42	379.30	383.21	125,017
22 Jan 18	380.69791 -2.60	384.23	380.05	382.65	134,851
19 Jan 18	383.30219 +10.51	384.14	374.56	375.49	269,737
18 Jan 18	372.79190 -1.49	376.79	370.47	375.40	148,273
17 Jan 18	374.28009 -0.84	380.70	372.51	375.12	168,421
16 Jan 18	375.11719 +1.67	376.88	372.23	373.91	152,453
15 Jan 18	373.44299 -6.88	379.30	372.14	379.30	155,695
12 Jan 18	380.32590 +0.47	386.00	370.65	383.86	426,737
11 Jan 18	379.86081 -3.81	385.16	377.44	384.14	235,234
10 Jan 18	383.67429 +8.46	383.67	372.88	375.21	325,752
09 Jan 18	375.21021 +5.77	375.21	369.54	370.28	158,260
08 Jan 18	369.44351 -4.28	374.56	368.98	374.00	156,145
05 Jan 18	373.72198 +3.16	373.72	367.12	370.65	166,603
04 Jan 18	370.55960 +9.49	371.02	363.49	363.68	253,828
03 Jan 18	361.07239 +4.19	361.63	357.63	357.63	180,267
02 Jan 18	356.88690 -8.65	365.44	354.84	364.61	157,127
29 Dec 17	365.53699 -0.60	366.37	361.49	365.96	109,523
28 Dec 17	366.14151 -0.28	367.82	365.30	366.89	70,335
27 Dec 17	366.42059 +2.46	367.54	362.89	363.68	82,316
22 Dec 17	363.95581 -4.93	369.07	363.96	367.82	110,352
21 Dec 17	368.88541 +6.74	371.77	361.72	362.14	189,014
20 Dec 17	362.14200 -5.86	368.98	361.17	368.19	164,615
19 Dec 17	368.00180 -1.95	371.72	367.68	370.19	140,109
18 Dec 17	369.95499 +8.28	370.33	364.14	364.42	179,928
15 Dec 17	361.67700 +0.19	362.05	358.33	359.91	344,013
14 Dec 17	361.49091 +1.40	362.98	357.35	358.70	214,598
13 Dec 17	360.09579 -2.42	364.47	356.56	362.75	286,715
12 Dec 17	362.51410 +2.56	362.51	354.56	359.91	218,971
11 Dec 17	359.95621 +1.16	360.51	357.26	359.35	147,418
08 Dec 17	358.79361 +3.39	359.49	356.42	357.49	132,682
07 Dec 17	355.39871 +1.53	355.96	352.52	354.70	162,998
06 Dec 17	353.86401 +1.95	354.84	347.40	350.05	196,952
05 Dec 17	351.91071 +4.46	354.05	344.98	348.00	217,261
04 Dec 17	347.44611 -0.42	351.21	345.26	351.21	241,784
01 Dec 17	347.86469 +1.16	352.42	342.14	346.00	213,200
30 Nov 17	346.70200 -2.93	352.14	345.82	349.63	274,289
29 Nov 17	349.63190 +0.70	355.49	348.66	351.40	274,475
28 Nov 17	348.93430 -8.37	359.12	347.96	358.14	324,603
27 Nov 17	357.30539 -6.84	363.63	357.31	363.58	195,653
24 Nov 17	364.14182 +0.51	365.35	362.93	363.77	86,851
23 Nov 17	363.63019 +0.42	366.00	361.30	362.75	81,774
22 Nov 17	363.21170 -5.12	368.75	363.21	368.75	168,395
21 Nov 17	368.32730 +3.63	368.47	361.07	365.12	158,438
20 Nov 17	364.69989 +5.81	365.16	358.10	358.51	140,714
17 Nov 17	358.88660 +0.19	360.70	357.91	359.54	168,638
16 Nov 17	358.70059 +2.42	359.54	356.10	356.98	172,179
15 Nov 17	356.28229 -1.77	357.77	351.49	356.89	250,080
14 Nov 17	358.04950 -0.47	362.00	357.07	359.86	163,514
13 Nov 17	358.51459 -2.28	361.91	355.45	360.47	208,787
10 Nov 17	360.79340 -1.12	362.65	356.89	361.21	351,587
09 Nov 17	361.90948 -11.02	372.05	361.58	372.05	501,591
08 Nov 17	372.93140 -0.98	376.79	370.93	374.28	230,200
07 Nov 17	373.90799 -3.67	379.81	373.02	378.14	220,251
06 Nov 17	377.58200 +1.49	378.09	374.42	375.77	165,154
03 Nov 17	376.09381 +7.77	376.28	367.91	369.26	230,976
02 Nov 17	368.32730 -0.65	373.77	366.93	368.93	243,026
01 Nov 17	368.97839 +2.98	370.19	365.54	366.00	267,768
31 Oct 17	366.00201 -2.79	370.42	365.77	368.37	213,192
30 Oct 17	368.79239 +1.07	370.19	367.44	367.86	198,471
27 Oct 17	367.72269 +2.51	369.26	363.72	367.35	241,227
26 Oct 17	365.21140 -1.91	366.98	360.33	364.37	483,757
25 Oct 17	367.11819 +29.67	368.00	355.54	362.75	895,794
24 Oct 17	337.44739 +1.44	337.87	333.82	335.77	243,982
23 Oct 17	336.00571 +1.91	337.87	334.70	335.59	217,185
20 Oct 17	334.09891 +1.30	335.59	331.59	335.35	268,209
19 Oct 17	332.79681 -0.14	333.45	330.24	332.47	178,610
18 Oct 17	332.93631 +2.28	335.31	328.94	329.26	237,938
17 Oct 17	330.65750 -1.40	332.84	329.31	332.52	195,296
16 Oct 17	332.05270 -0.33	333.35	329.96	333.22	150,261
13 Oct 17	332.37820 +0.33	333.91	330.66	333.87	157,478
12 Oct 17	332.05270 -0.51	333.87	330.84	333.40	174,558
11 Oct 17	332.56421 +5.16	333.08	327.45	330.84	275,781
10 Oct 17	327.40210 +7.12	327.40	323.68	324.38	243,273
09 Oct 17	320.28671 +6.23	321.03	316.24	316.47	168,913
06 Oct 17	314.05490 -2.65	316.98	312.33	316.98	189,892
05 Oct 17	316.70569 -1.12	318.61	316.29	317.45	113,869
04 Oct 17	317.82181 -1.21	319.17	315.68	318.75	175,357
03 Oct 17	319.03101 +4.65	321.77	315.50	316.24	273,408
02 Oct 17	314.38040 +0.88	316.10	313.54	313.73	179,844
29 Sep 17	313.49680 +2.37	313.64	310.89	311.22	152,334
28 Sep 17	311.12500 -0.37	312.33	309.96	311.54	122,570
27 Sep 17	311.49701 +2.70	312.57	308.29	309.22	139,788
26 Sep 17	308.79971 -1.86	310.43	307.36	309.78	258,928
25 Sep 17	310.65991 -0.88	312.66	309.54	311.54	120,566
22 Sep 17	311.54349 +3.49	312.06	306.57	307.68	158,987
21 Sep 17	308.05560 +0.19	309.26	306.01	308.61	155,330
20 Sep 17	307.86960 +0.51	309.22	306.24	307.27	146,804
19 Sep 17	307.35800 +0.56	307.50	303.64	305.96	170,463
18 Sep 17	306.79990 -0.42	308.80	306.20	308.33	64,198
15 Sep 17	307.21851 +2.84	307.22	302.66	303.22	218,892
14 Sep 17	304.38159 -2.56	306.33	301.54	306.33	212,915
13 Sep 17	306.93939 +2.70	307.78	303.08	304.52	163,270
12 Sep 17	304.24210 -0.14	306.20	303.87	305.27	123,309
11 Sep 17	304.38159 +3.86	305.78	302.06	302.06	189,965
08 Sep 17	300.52161 +0.60	300.94	296.24	299.08	141,306
07 Sep 17	299.91699 +6.46	300.06	292.76	292.99	201,908
06 Sep 17	293.45270 -1.07	296.01	291.55	293.31	169,116
05 Sep 17	294.52231 -1.44	297.41	294.24	297.41	126,167
04 Sep 17	295.96399 -1.49	297.27	294.52	295.78	108,225
01 Sep 17	297.45221 +4.19	298.15	294.89	294.94	173,095
31 Aug 17	293.26669 +2.93	296.10	291.78	291.78	201,645
30 Aug 17	290.33679 +2.93	290.99	288.38	289.45	101,899
29 Aug 17	287.40689 -3.12	288.71	284.38	288.71	164,713
28 Aug 17	290.52280 -0.51	292.52	288.01	289.55	104,627
25 Aug 17	291.03439 -0.47	292.52	288.90	291.92	133,779
24 Aug 17	291.49951 +2.60	292.62	288.90	289.22	136,403
23 Aug 17	288.89511 -0.51	290.48	287.08	289.13	121,479
22 Aug 17	289.40671 +3.67	289.59	286.20	287.13	103,029
21 Aug 17	285.73270 -0.33	287.50	284.06	284.94	122,818
18 Aug 17	286.05829 -2.70	287.92	284.43	287.41	168,076
17 Aug 17	288.75562 +2.37	290.01	285.55	285.92	219,412
16 Aug 17	286.38379 +2.05	288.01	284.71	285.55	122,423
15 Aug 17	284.33749 +0.14	286.85	283.64	285.41	113,321
14 Aug 17	284.19800 +4.79	284.99	279.36	280.71	205,829
11 Aug 17	279.40790 -2.93	280.62	276.71	280.57	239,483
10 Aug 17	282.33780 -2.00	286.52	281.45	284.20	196,576
09 Aug 17	284.33749 -2.88	285.69	279.73	285.69	213,999
08 Aug 17	287.22089 +1.44	287.36	283.92	285.41	145,233
07 Aug 17	285.77921 +2.23	287.55	283.36	284.20	161,113
04 Aug 17	283.54691 +3.95	285.22	278.76	279.73	159,967
03 Aug 17	279.59390 +2.05	281.45	275.04	276.25	214,708
02 Aug 17	277.54770 +2.60	278.48	272.71	274.15	199,871
01 Aug 17	274.94330 +0.09	276.71	273.69	276.71	250,133
31 Jul 17	274.85031 +1.91	276.11	271.83	272.39	324,325
28 Jul 17	272.94360 -10.84	288.34	272.06	286.48	587,130
27 Jul 17	283.77951 -3.02	290.01	280.34	287.27	310,694
26 Jul 17	286.80231 +1.86	289.64	284.20	284.52	251,584
25 Jul 17	284.94211 -1.21	287.96	284.57	286.85	190,103
24 Jul 17	286.15131 +0.98	287.17	284.11	286.48	155,119
21 Jul 17	285.17459 -4.46	291.22	284.34	290.01	163,733
20 Jul 17	289.63919 +0.79	292.52	287.50	290.66	196,248
19 Jul 17	288.84860 +5.26	288.85	284.80	285.55	192,822
18 Jul 17	283.59341 -4.14	287.78	281.50	286.99	178,548
17 Jul 17	287.73251 +3.02	288.57	284.24	285.08	146,044
14 Jul 17	284.70959 +2.19	284.71	282.34	282.34	102,471
13 Jul 17	282.52380 -0.56	284.34	282.34	282.80	149,680
12 Jul 17	283.08191 +6.56	283.55	277.83	277.87	166,978
11 Jul 17	276.52451 -4.37	281.59	275.92	280.71	191,743
10 Jul 17	280.89609 +1.63	280.94	278.15	280.90	149,655
07 Jul 17	279.26840 -0.65	279.97	277.78	279.50	163,855
06 Jul 17	279.91949 -2.37	283.87	278.15	283.08	228,334
05 Jul 17	282.29129 +1.40	283.31	279.87	280.66	148,736
04 Jul 17	280.89609 +0.74	281.55	278.20	278.90	117,091
03 Jul 17	280.15201 +2.79	280.15	278.15	278.15	137,792
30 Jun 17	277.36160 -1.02	283.45	277.27	278.71	209,482
29 Jun 17	278.38480 -6.09	285.97	277.13	285.36	315,485
28 Jun 17	284.47711 -3.02	286.71	284.15	286.48	201,203
27 Jun 17	287.49991 +0.28	288.62	285.17	288.20	196,647
26 Jun 17	287.22089 +1.35	291.17	287.22	287.27	234,357
23 Jun 17	285.87219 +0.46	286.62	283.73	284.85	144,234
22 Jun 17	285.40720 -0.28	286.24	284.01	285.17	126,423
21 Jun 17	285.68619 -0.70	286.10	281.64	285.64	169,170
20 Jun 17	286.38379 +3.21	289.27	284.24	284.62	226,738
19 Jun 17	283.17490 +4.65	284.06	280.94	281.50	165,097
16 Jun 17	278.52429 +4.46	278.57	275.27	275.45	294,838
15 Jun 17	274.05969 -5.02	279.41	272.66	279.18	284,998
14 Jun 17	279.08240 +2.00	282.38	278.52	278.57	268,852
13 Jun 17	277.08261 +6.51	279.04	269.41	270.57	255,118
12 Jun 17	270.57181 -4.46	274.57	269.50	274.48	220,998
09 Jun 17	275.03629 +0.74	276.76	273.46	274.43	170,841
08 Jun 17	274.29221 -3.72	278.85	273.50	278.11	285,526
07 Jun 17	278.01270 +2.84	279.41	273.27	274.80	216,679
06 Jun 17	275.17590 -2.65	279.59	275.04	277.83	255,582
05 Jun 17	277.82669 -1.07	279.13	277.18	278.90	77,548
02 Jun 17	278.89630 +2.88	282.52	277.78	278.06	249,960
01 Jun 17	276.01300 +2.19	276.52	273.22	273.50	141,540
31 May 17	273.82721 -0.46	276.20	272.80	274.76	204,525
30 May 17	274.29221 +0.28	274.62	271.92	273.69	113,789
29 May 17	274.01321 -0.19	274.80	272.94	273.55	53,009
26 May 17	274.19919 -0.65	275.04	271.36	275.04	145,775
25 May 17	274.85031 +1.81	275.41	271.69	273.97	104,955
24 May 17	273.03659 +1.07	273.08	270.71	271.97	198,971
23 May 17	271.96689 +1.72	272.11	269.27	269.92	191,956
22 May 17	270.24619 +0.19	270.43	268.94	270.11	199,717
19 May 17	270.06021 +1.30	270.11	267.27	267.87	251,842
18 May 17	268.75800 +2.14	268.76	264.20	266.62	232,568
17 May 17	266.61880 -4.88	270.53	265.22	270.29	246,909
16 May 17	271.50189 -1.40	272.90	269.60	272.90	159,766
15 May 17	272.89709 +1.95	272.99	270.11	270.71	142,719
12 May 17	270.94379 -2.74	274.11	269.18	273.46	242,533
11 May 17	273.68771 +3.49	274.39	270.48	270.48	260,907
10 May 17	270.19971 +1.21	270.85	268.11	268.99	217,509
09 May 17	268.99060 -0.70	270.57	267.83	270.53	565,575
08 May 17	269.68820 -3.16	274.34	267.97	273.92	249,762
05 May 17	272.85059 +2.65	274.20	270.11	270.20	286,631
04 May 17	270.19971 +5.39	270.53	265.46	265.78	234,927
03 May 17	264.80499 -0.28	265.36	261.36	261.36	243,618
02 May 17	265.08411 +0.42	266.11	263.04	266.01	240,086
28 Apr 17	264.66550 +0.47	265.46	263.13	263.60	273,764
27 Apr 17	264.20041 -0.33	264.57	262.67	264.20	274,858
26 Apr 17	264.52600 +23.49	267.87	261.36	265.08	982,541
25 Apr 17	241.04050 +2.88	242.39	238.99	240.90	229,021
24 Apr 17	238.15710 +8.00	239.88	236.76	237.18	308,825
21 Apr 17	230.15810 -3.30	233.18	229.74	233.18	269,646
20 Apr 17	233.46001 +0.70	234.58	231.69	232.11	283,773
19 Apr 17	232.76241 +0.93	234.06	232.34	232.76	166,198
18 Apr 17	231.83231 -1.40	235.18	230.44	234.44	204,835
13 Apr 17	233.22749 +1.21	233.74	232.02	232.53	187,722
12 Apr 17	232.01830 +0.00	233.69	231.79	233.46	160,114
11 Apr 17	232.01830 -0.05	235.27	230.86	234.62	296,457
10 Apr 17	232.06480 -1.58	234.72	232.06	233.74	201,947
07 Apr 17	233.64600 +4.46	235.37	228.34	228.76	400,700
06 Apr 17	229.18140 +4.56	229.18	223.18	223.74	279,186
05 Apr 17	224.62390 -2.28	227.60	224.62	227.60	144,380
04 Apr 17	226.90269 +1.12	228.11	226.02	226.34	190,038
03 Apr 17	225.78650 +0.28	226.58	224.81	225.60	199,589
31 Mar 17	225.50751 +1.07	225.51	223.04	224.62	236,265
30 Mar 17	224.43781 +1.81	225.00	222.44	223.23	205,382
29 Mar 17	222.62410 +0.74	223.23	221.00	223.23	160,376
28 Mar 17	221.88000 +1.63	222.30	220.44	221.79	190,506
27 Mar 17	220.25230 -0.70	221.46	219.32	220.30	196,941
24 Mar 17	220.94991 -0.88	222.72	220.72	222.21	182,481
23 Mar 17	221.83350 +2.79	221.83	218.62	218.86	222,887
22 Mar 17	219.04311 -0.14	219.65	215.18	218.58	313,661
21 Mar 17	219.18269 -1.02	222.07	218.62	220.53	226,924
20 Mar 17	220.20580 -3.16	223.23	219.97	223.18	229,238
17 Mar 17	223.36819 -2.46	225.09	221.74	225.09	556,699
16 Mar 17	225.83299 +3.58	226.11	222.86	223.28	354,850
15 Mar 17	222.25211 +0.14	223.32	221.14	222.30	145,933
14 Mar 17	222.11250 -0.19	223.18	220.48	222.30	169,568
13 Mar 17	222.29860 +3.35	224.72	219.00	219.46	347,557
10 Mar 17	218.95010 -1.35	221.28	218.30	220.81	132,466
09 Mar 17	220.29880 +2.88	220.39	215.93	217.51	232,189
08 Mar 17	217.41541 +0.84	217.93	215.83	215.83	191,466
07 Mar 17	216.57829 -0.84	218.11	216.16	218.07	137,908
06 Mar 17	217.41541 +1.07	217.65	216.35	216.53	152,036
03 Mar 17	216.34579 +0.56	216.86	214.53	215.60	134,931
02 Mar 17	215.78770 -2.33	218.39	215.79	218.30	146,590
01 Mar 17	218.11301 +4.42	219.14	215.23	215.23	255,101
28 Feb 17	213.69501 -1.16	217.18	213.70	215.79	221,728
27 Feb 17	214.85760 +1.26	216.44	214.53	215.09	204,658
24 Feb 17	213.60190 -0.74	216.44	211.70	214.72	164,142
23 Feb 17	214.34599 -0.56	215.79	213.88	214.76	105,732
22 Feb 17	214.90410 +2.46	215.42	213.28	213.28	173,188
21 Feb 17	212.43930 +0.74	212.76	210.58	211.65	135,903
20 Feb 17	211.69521 +1.77	212.11	210.81	211.42	115,441
17 Feb 17	209.92799 -3.02	212.95	209.32	212.95	196,790
16 Feb 17	212.95090 -0.56	214.39	211.14	213.97	267,346
15 Feb 17	213.50890 -2.51	216.62	212.58	216.62	225,241
14 Feb 17	216.02029 +0.23	216.25	214.67	216.11	189,825
13 Feb 17	215.78770 +1.58	216.72	214.58	216.25	270,835
10 Feb 17	214.20650 +5.49	218.58	211.97	218.39	393,009
09 Feb 17	208.71880 +4.23	208.72	204.30	204.95	258,609
08 Feb 17	204.48680 -1.63	206.95	204.07	206.53	207,472
07 Feb 17	206.11450 -0.19	208.21	205.32	205.32	143,417
06 Feb 17	206.30051 -1.26	208.25	205.28	207.60	154,626
03 Feb 17	207.55620 +0.42	210.02	207.42	207.42	155,539
02 Feb 17	207.13760 +0.98	208.39	204.91	205.46	174,954
01 Feb 17	206.16100 +1.35	208.81	205.42	205.84	276,599
31 Jan 17	204.81230 -3.95	209.93	204.81	209.28	405,543
30 Jan 17	208.76530 -1.67	209.70	207.65	209.70	186,737
27 Jan 17	210.43950 -2.14	216.62	208.95	215.42	264,130
26 Jan 17	212.57880 -1.63	214.81	211.46	214.30	168,989
25 Jan 17	214.20650 +2.98	215.00	212.90	212.90	192,404
24 Jan 17	211.23010 +0.05	212.11	210.30	211.37	190,256
23 Jan 17	211.18359 -1.72	212.35	210.67	212.35	212,212
20 Jan 17	212.90440 -1.12	214.11	212.58	213.93	232,620
19 Jan 17	214.02049 +3.49	214.02	210.90	212.95	213,596
18 Jan 17	210.53259 +1.35	210.67	208.58	210.02	115,030
17 Jan 17	209.18390 -1.26	209.74	207.65	209.56	139,497
16 Jan 17	210.43950 -2.33	211.46	208.86	209.88	208,035
13 Jan 17	212.76480 +2.14	212.76	209.84	211.65	175,280
12 Jan 17	210.62560 +3.21	211.79	208.11	208.11	225,796
11 Jan 17	207.41660 +5.91	209.09	204.67	204.72	366,666
10 Jan 17	201.51041 +0.28	202.95	199.84	201.51	231,352
09 Jan 17	201.23140 +3.16	201.23	197.56	198.21	183,182
06 Jan 17	198.06889 +3.12	199.14	194.30	194.40	181,071
05 Jan 17	194.95300 -1.58	195.84	193.98	195.84	192,210
04 Jan 17	196.53430 -2.65	199.51	195.56	199.51	224,391
03 Jan 17	199.18510 -2.33	203.18	199.09	202.12	158,276
02 Jan 17	201.51041 +3.12	201.98	198.12	198.12	72,053
30 Dec 16	198.39450 -0.14	199.05	197.37	198.16	81,651
29 Dec 16	198.53400 -0.84	199.88	198.12	198.16	58,316
28 Dec 16	199.37109 +1.12	199.51	197.98	197.98	89,223
27 Dec 16	198.25500 +1.02	198.72	197.46	197.65	41,576
23 Dec 16	197.23180 -0.98	198.21	196.53	198.12	54,980
22 Dec 16	198.20850 +1.12	198.77	196.26	196.49	102,061
21 Dec 16	197.09230 +0.37	197.98	196.39	196.53	129,714
20 Dec 16	196.72031 -1.30	199.28	196.02	197.88	159,558
19 Dec 16	198.02240 +0.93	198.21	196.12	196.67	140,164
16 Dec 16	197.09230 +2.70	197.98	192.44	192.58	371,562
15 Dec 16	194.39500 +0.60	196.02	193.09	193.60	203,658
14 Dec 16	193.79041 -2.84	196.86	193.37	195.70	199,623
13 Dec 16	196.62730 -0.51	199.23	196.21	196.77	223,051
12 Dec 16	197.13879 -0.56	197.93	195.70	197.70	250,026
09 Dec 16	197.69690 -0.37	199.79	197.42	198.26	236,076
08 Dec 16	198.06889 +4.05	198.30	195.09	195.14	280,504
07 Dec 16	194.02290 +3.53	194.35	191.79	191.98	186,242
06 Dec 16	190.48849 +0.00	191.09	188.95	190.67	174,984
05 Dec 16	190.48849 +2.65	192.63	187.42	187.65	168,249
02 Dec 16	187.83760 -0.14	188.12	186.54	187.23	155,783
01 Dec 16	187.97720 -2.70	190.12	187.23	190.12	208,122
30 Nov 16	190.67450 +0.60	192.49	190.12	190.86	269,018
29 Nov 16	190.06990 +4.60	191.09	185.42	185.98	354,801
28 Nov 16	185.46581 -0.93	186.77	184.91	186.77	140,313
25 Nov 16	186.39590 -0.28	187.14	185.51	186.77	81,091
24 Nov 16	186.67500 +1.21	186.68	184.77	185.84	115,108
23 Nov 16	185.46581 -1.95	187.70	184.49	187.70	142,623
22 Nov 16	187.41910 +0.88	188.67	186.58	187.88	192,267
21 Nov 16	186.53551 +1.30	187.05	182.58	186.30	172,913
18 Nov 16	185.23331 +1.77	185.51	183.70	184.35	207,749
17 Nov 16	183.46609 +1.72	183.75	181.19	181.33	163,241
16 Nov 16	181.74541 -2.79	185.09	180.26	185.09	216,495
15 Nov 16	184.53571 +2.60	184.95	182.30	182.30	144,646
14 Nov 16	181.93140 +0.00	184.95	181.65	183.79	149,095
11 Nov 16	181.93140 +1.49	182.35	180.26	180.82	259,059
10 Nov 16	180.44321 -5.26	186.07	179.14	186.07	410,490
09 Nov 16	185.69839 +0.88	186.02	177.93	178.54	327,928
08 Nov 16	184.81470 +0.79	185.00	183.23	183.79	185,759
07 Nov 16	184.02409 +2.98	184.58	183.19	183.65	121,038
04 Nov 16	181.04781 -3.07	183.79	180.26	183.47	227,860
03 Nov 16	184.11720 +0.33	184.91	182.49	183.05	258,771
02 Nov 16	183.79160 -2.79	186.12	183.65	185.74	207,459
01 Nov 16	186.58200 -1.35	189.47	186.02	188.54	188,059
31 Oct 16	187.93060 -1.81	189.60	185.88	189.00	357,951
28 Oct 16	189.74440 +0.93	189.74	186.02	187.56	254,680
27 Oct 16	188.81430 +0.00	189.14	186.58	188.35	306,674
26 Oct 16	188.81430 +13.58	191.98	184.16	184.16	1,046,682
25 Oct 16	175.23450 -2.14	178.54	174.58	177.47	240,017
24 Oct 16	177.37379 +0.84	179.42	176.86	177.23	224,096
21 Oct 16	176.53670 +0.19	178.30	176.35	177.19	220,462
20 Oct 16	176.35069 -0.47	178.07	175.33	176.82	268,367
19 Oct 16	176.81570 -0.09	177.75	176.12	177.00	216,036
18 Oct 16	176.90871 +0.19	178.21	176.26	176.96	255,481
17 Oct 16	176.72270 -2.28	180.35	176.30	178.91	243,095
14 Oct 16	179.00150 +4.09	179.98	175.56	175.56	196,052
13 Oct 16	174.90900 -2.33	176.03	173.42	176.03	249,061
12 Oct 16	177.23430 -0.37	178.82	176.44	178.26	202,950
11 Oct 16	177.60629 +2.70	179.47	176.07	176.40	358,157
10 Oct 16	174.90900 +2.00	175.28	172.44	173.00	209,335
07 Oct 16	172.90919 -1.30	175.05	172.58	174.21	142,596
06 Oct 16	174.21140 +1.30	175.98	173.75	174.30	303,992
05 Oct 16	172.90919 -0.60	173.84	170.72	172.17	235,444
04 Oct 16	173.51379 +5.35	173.65	167.79	168.17	346,484
03 Oct 16	168.16560 +1.16	168.40	166.49	166.82	119,958
30 Sep 16	167.00301 +2.00	167.14	162.03	163.75	212,506
29 Sep 16	165.00320 -1.95	168.91	164.63	168.12	180,609
28 Sep 16	166.95650 +0.51	168.77	166.72	167.33	142,479
27 Sep 16	166.44490 -0.88	171.47	164.82	171.14	309,027
26 Sep 16	167.32851 -2.19	168.35	166.40	167.42	246,824
23 Sep 16	169.51430 -1.12	170.49	168.68	169.65	193,884
22 Sep 16	170.63040 +6.28	170.82	164.91	165.19	304,617
21 Sep 16	164.35210 -0.65	166.91	164.31	166.31	137,970
20 Sep 16	165.00320 +0.51	165.93	163.70	163.98	200,847
19 Sep 16	164.49159 +2.00	165.51	163.70	163.70	187,885
16 Sep 16	162.49190 +0.98	162.82	159.61	160.96	320,779
15 Sep 16	161.51530 +1.07	162.03	159.98	160.26	198,261
14 Sep 16	160.44560 -1.77	161.56	158.91	160.91	274,529
13 Sep 16	162.21280 -0.47	164.21	162.07	163.47	155,484
12 Sep 16	162.67790 -0.56	162.68	159.38	160.82	182,902
09 Sep 16	163.23599 -1.91	165.61	162.49	164.21	151,697
08 Sep 16	165.14270 +1.21	166.40	163.84	164.07	402,576
07 Sep 16	163.93359 +1.77	164.49	161.98	162.68	176,589
06 Sep 16	162.16631 -0.51	163.51	162.03	163.00	178,434
05 Sep 16	162.67790 -0.88	164.31	162.54	163.89	158,019
02 Sep 16	163.56149 +4.51	163.79	159.56	159.70	213,756
01 Sep 16	159.05040 +0.98	160.63	158.17	158.54	156,745
31 Aug 16	158.07381 +1.16	159.00	156.86	156.86	192,551
30 Aug 16	156.91119 -0.09	158.31	156.82	157.38	137,033
29 Aug 16	157.00420 -1.63	159.10	156.45	158.26	91,848
26 Aug 16	158.63190 +0.37	159.56	157.00	158.12	156,902
25 Aug 16	158.25980 -1.86	159.28	157.05	159.28	156,286
24 Aug 16	160.12010 -0.56	161.05	158.68	159.98	107,070
23 Aug 16	160.67810 +0.14	161.75	160.54	161.00	138,267
22 Aug 16	160.53860 -1.86	162.96	159.70	161.89	130,665
19 Aug 16	162.39890 -0.93	163.38	161.10	162.96	142,876
18 Aug 16	163.32899 +2.23	163.33	161.75	161.93	110,567
17 Aug 16	161.09669 -0.84	162.45	160.96	162.07	134,541
16 Aug 16	161.93381 -1.12	162.86	161.61	162.03	150,994
15 Aug 16	163.04990 -1.40	164.63	163.05	164.31	161,197
12 Aug 16	164.44510 +2.98	164.58	161.05	161.56	230,484
11 Aug 16	161.46870 +1.21	161.70	159.00	160.63	185,110
10 Aug 16	160.25960 +0.56	160.91	157.70	158.86	181,727
09 Aug 16	159.70151 +1.49	159.79	157.52	157.89	152,620
08 Aug 16	158.21330 -2.23	160.91	157.47	160.72	199,483
05 Aug 16	160.44560 +3.21	160.91	157.79	157.79	275,726
04 Aug 16	157.23669 -0.42	158.86	157.05	158.12	151,393
03 Aug 16	157.65530 +0.14	157.93	156.12	157.61	201,549
02 Aug 16	157.51570 -2.70	159.61	156.17	159.28	271,865
01 Aug 16	160.21310 +2.19	162.21	158.72	158.77	285,524
29 Jul 16	158.02730 +9.21	161.19	156.26	159.19	996,062
28 Jul 16	148.81911 +0.60	149.98	147.47	148.63	213,686
27 Jul 16	148.21449 +3.44	150.40	146.12	146.12	252,648
26 Jul 16	144.77310 -0.60	145.56	143.89	145.24	104,619
25 Jul 16	145.37770 +1.26	146.12	143.94	144.08	112,638
22 Jul 16	144.12199 -0.60	144.68	143.05	144.26	160,606
21 Jul 16	144.72659 +0.93	146.26	144.08	144.17	143,054
20 Jul 16	143.79649 +1.02	144.31	142.54	143.05	133,568
19 Jul 16	142.77330 -2.00	145.05	142.45	144.87	262,723
18 Jul 16	144.77310 +2.33	145.10	142.45	142.77	238,184
15 Jul 16	142.44780 -1.26	142.68	140.26	141.61	217,321
14 Jul 16	143.70351 +0.79	144.31	142.35	143.89	127,634
13 Jul 16	142.91290 +0.05	143.61	142.08	142.26	138,391
12 Jul 16	142.86639 +2.42	145.19	140.54	140.63	285,009
11 Jul 16	140.44800 +3.63	140.59	136.40	136.87	272,149
08 Jul 16	136.82060 +1.67	137.29	134.50	134.50	190,749
07 Jul 16	135.14639 +1.53	135.80	133.94	134.31	166,093
06 Jul 16	133.61169 -0.51	133.61	130.73	133.33	269,729
05 Jul 16	134.12320 -3.07	136.96	133.80	136.63	156,760
04 Jul 16	137.19260 -0.65	138.59	136.45	138.22	135,370
01 Jul 16	137.84370 +2.56	138.96	136.36	137.80	311,452
30 Jun 16	135.28590 +0.47	135.52	132.96	134.22	232,889
29 Jun 16	134.82080 +3.63	134.87	130.73	131.61	235,742
28 Jun 16	131.19341 +2.28	133.15	131.05	132.03	255,673
27 Jun 16	128.91460 -3.30	131.98	127.01	131.80	442,574
24 Jun 16	132.21651 -10.56	137.98	129.29	130.17	745,320
23 Jun 16	142.77330 +1.67	144.35	140.77	142.17	228,826
22 Jun 16	141.09911 +0.23	142.22	140.59	141.61	149,597
21 Jun 16	140.86659 -0.88	142.03	140.87	142.03	168,808
20 Jun 16	141.75020 +5.39	141.84	139.52	140.26	200,666
17 Jun 16	136.35550 +0.84	138.03	135.66	136.26	334,684
16 Jun 16	135.51840 -3.16	137.66	135.01	137.01	261,231
15 Jun 16	138.68080 +2.37	139.15	137.19	137.33	219,719
14 Jun 16	136.30901 -3.21	138.96	136.31	138.59	242,054
13 Jun 16	139.51790 -1.35	140.59	139.19	139.33	264,805
10 Jun 16	140.86659 -2.51	144.08	140.45	143.89	310,466
09 Jun 16	143.37790 -0.47	144.03	142.40	143.28	192,185
08 Jun 16	143.84300 -1.77	145.10	143.19	144.77	300,408
07 Jun 16	145.61020 +4.84	145.75	141.15	142.54	442,672
06 Jun 16	140.77361 +3.07	141.15	138.17	138.17	328,505
03 Jun 16	137.70419 -0.51	138.96	136.73	138.59	277,974
02 Jun 16	138.21581 +2.23	138.26	135.52	135.98	298,721
01 Jun 16	135.98351 +0.98	135.98	134.17	134.59	193,166
31 May 16	135.00681 -1.53	136.82	134.59	136.31	314,538
30 May 16	136.54150 +0.28	136.54	135.47	136.45	79,827
27 May 16	136.26250 +1.44	136.26	134.45	134.68	168,229
26 May 16	134.82080 -0.51	135.29	132.45	134.68	289,492
25 May 16	135.33240 +1.07	136.59	134.54	135.24	177,385
24 May 16	134.26280 +1.67	134.68	131.33	131.94	182,192
23 May 16	132.58850 -1.30	134.03	131.89	133.98	131,896
20 May 16	133.89070 +1.86	134.77	132.50	132.68	230,788
19 May 16	132.03050 -1.44	133.19	130.96	132.45	154,463
18 May 16	133.47211 +0.84	133.61	131.61	131.70	139,624
17 May 16	132.63499 -0.65	135.01	132.03	134.31	158,101
16 May 16	133.28610 +0.42	133.29	131.38	132.22	89,293
13 May 16	132.86760 +0.70	133.19	130.54	131.61	218,626
12 May 16	132.17000 -2.09	134.22	132.17	133.84	202,401
11 May 16	134.26280 -2.00	136.77	134.08	136.36	151,658
10 May 16	136.26250 +0.93	137.89	135.75	136.36	208,223
09 May 16	135.33240 +0.84	136.12	134.17	135.19	153,990
06 May 16	134.49530 -1.44	135.56	133.05	135.33	305,869
05 May 16	135.93700 +0.09	136.82	135.47	135.80	145,950
04 May 16	135.84399 -3.39	137.52	135.84	137.10	167,814
03 May 16	139.23891 -2.28	141.15	138.54	140.87	218,679
02 May 16	141.51770 +2.33	142.03	139.33	139.84	175,105
29 Apr 16	139.19240 -1.07	140.22	138.59	139.15	205,288
28 Apr 16	140.26199 +1.21	140.31	137.94	138.36	283,300
27 Apr 16	139.05290 +0.14	139.94	137.66	139.52	325,105
26 Apr 16	138.91330 -1.44	141.80	138.54	140.77	238,829
25 Apr 16	140.35500 -0.56	140.73	139.61	140.35	303,983
22 Apr 16	140.91310 -8.00	144.17	140.82	143.89	713,702
21 Apr 16	148.91209 -1.21	150.82	148.31	150.21	260,431
20 Apr 16	150.12131 -0.46	150.21	148.87	149.56	214,701
19 Apr 16	150.58630 +5.49	150.59	145.52	145.52	325,664
18 Apr 16	145.09860 +1.21	145.47	142.08	142.12	194,716
15 Apr 16	143.88950 +0.19	144.82	142.68	143.38	449,758
14 Apr 16	143.70351 -0.93	144.17	141.98	143.98	377,344
13 Apr 16	144.63361 +4.46	145.42	142.08	142.26	430,797
12 Apr 16	140.16901 +0.56	140.82	136.45	138.03	397,373
11 Apr 16	139.61090 -0.88	142.22	139.38	139.70	196,180
08 Apr 16	140.49460 +0.74	141.47	139.75	139.75	201,727
07 Apr 16	139.75050 -2.84	142.40	139.42	142.31	339,188
06 Apr 16	142.58730 +1.49	143.15	140.59	141.24	222,446
05 Apr 16	141.09911 -3.63	143.52	141.01	142.82	291,652
04 Apr 16	144.72659 +1.72	145.10	141.80	142.59	246,229
01 Apr 16	143.00591 -3.12	144.17	141.15	143.89	345,280
31 Mar 16	146.12180 -3.86	148.96	146.12	148.82	313,180
30 Mar 16	149.98180 +4.88	150.21	145.84	145.84	294,942
29 Mar 16	145.09860 +2.19	145.38	143.47	143.47	178,772
24 Mar 16	142.91290 -4.05	146.12	142.49	146.12	296,197
23 Mar 16	146.95889 -0.23	148.45	145.89	147.80	251,804
22 Mar 16	147.19141 -1.26	147.94	145.28	147.94	249,166
21 Mar 16	148.44710 -3.35	151.10	147.66	150.91	261,529
18 Mar 16	151.79550 +3.35	153.89	150.54	152.03	551,539
17 Mar 16	148.44710 -2.93	152.96	147.66	152.87	365,429
16 Mar 16	151.37691 -1.26	153.38	151.10	153.19	183,010
15 Mar 16	152.63260 -3.02	154.96	151.89	154.86	236,309
14 Mar 16	155.65550 +1.07	156.12	154.63	155.24	196,236
11 Mar 16	154.58591 +5.44	154.73	150.68	151.42	313,884
10 Mar 16	149.14470 -2.51	155.24	149.14	151.75	336,045
09 Mar 16	151.65601 +0.74	152.40	150.63	151.24	165,808
08 Mar 16	150.91190 -0.47	151.66	149.05	150.87	124,819
07 Mar 16	151.37691 -0.84	152.40	150.31	151.70	204,220
04 Mar 16	152.21410 +2.00	152.54	149.89	150.96	214,435
03 Mar 16	150.21429 -0.37	151.10	149.19	151.10	135,860
02 Mar 16	150.58630 +0.93	151.28	149.28	150.21	213,813
01 Mar 16	149.65620 +0.19	150.49	148.35	149.05	291,000
29 Feb 16	149.47020 -1.12	149.98	147.61	149.38	372,836
26 Feb 16	150.58630 +2.70	152.03	149.24	149.47	244,993
25 Feb 16	147.88901 +3.63	148.49	144.31	145.61	311,017
24 Feb 16	144.26151 -3.30	147.52	142.22	147.52	355,162
23 Feb 16	147.56351 -3.86	150.91	147.28	149.75	392,634
22 Feb 16	151.42349 +3.21	153.10	150.49	150.68	395,616
19 Feb 16	148.21449 -0.84	153.80	147.56	153.47	762,595
18 Feb 16	149.05170 +1.12	150.54	147.33	148.21	532,762
17 Feb 16	147.93550 +4.60	148.63	143.24	143.24	370,523
16 Feb 16	143.33141 -0.28	144.49	141.84	144.17	246,861
15 Feb 16	143.61050 +8.09	143.75	138.08	138.54	335,338
12 Feb 16	135.51840 +1.91	135.70	133.19	134.63	349,867
11 Feb 16	133.61169 -5.72	138.12	133.61	137.89	378,753
10 Feb 16	139.33189 +1.02	142.54	137.29	138.12	329,153
09 Feb 16	138.30881 -2.33	142.26	136.31	140.54	475,621
08 Feb 16	140.63409 -3.44	144.91	139.98	144.17	433,149
05 Feb 16	144.07550 +2.23	144.45	141.56	142.12	547,543
04 Feb 16	141.84320 -0.47	144.68	140.54	144.17	344,610
03 Feb 16	142.30830 -0.19	146.77	142.08	143.42	534,217
02 Feb 16	142.49429 -3.49	147.01	141.61	146.03	328,883
01 Feb 16	145.98230 +1.77	146.03	143.42	144.82	277,107
29 Jan 16	144.21500 +3.44	144.21	140.63	142.96	205,767
28 Jan 16	140.77361 -2.37	144.12	139.61	142.31	275,738
27 Jan 16	143.14540 +0.93	143.47	141.10	142.22	161,497
26 Jan 16	142.21530 +1.26	142.68	138.08	138.63	173,510
25 Jan 16	140.95959 -1.53	143.89	140.54	143.33	248,130
22 Jan 16	142.49429 +5.77	144.03	138.87	139.33	441,239
21 Jan 16	136.72760 +0.93	138.17	134.17	134.36	584,276
20 Jan 16	135.79739 -4.19	137.61	133.52	136.91	445,347
19 Jan 16	139.98300 +7.49	141.75	135.84	136.49	518,406
18 Jan 16	132.49550 +1.21	133.47	130.59	131.80	244,998
15 Jan 16	131.28641 -0.33	132.31	128.96	131.29	371,700
14 Jan 16	131.61189 -1.81	133.43	129.71	133.01	317,232
13 Jan 16	133.42560 -1.26	136.59	132.82	136.22	189,466
12 Jan 16	134.68130 +2.28	136.49	132.08	132.59	255,485
11 Jan 16	132.40250 -0.56	134.22	131.84	132.96	177,056
08 Jan 16	132.96060 -1.86	136.77	132.91	134.96	305,806
07 Jan 16	134.82080 -4.93	135.84	133.57	135.10	566,178
06 Jan 16	139.75050 -0.60	140.35	138.40	139.75	274,739
05 Jan 16	140.35500 -0.84	143.66	139.47	143.66	232,182
04 Jan 16	141.19209 -5.72	145.56	140.17	145.56	324,806
31 Dec 15	146.91240 -2.33	148.82	146.91	148.82	39,371
30 Dec 15	149.23770 -0.56	150.26	147.80	149.52	108,524
29 Dec 15	149.79570 +2.84	149.80	147.33	147.98	114,453
28 Dec 15	146.95889 -2.65	149.75	146.49	149.61	122,923
24 Dec 15	149.60970 -0.09	149.94	148.17	149.19	32,755
23 Dec 15	149.70270 +3.39	149.94	147.47	147.47	203,200
22 Dec 15	146.30780 +2.09	147.05	144.17	145.10	175,224
21 Dec 15	144.21500 -0.88	147.01	143.89	144.45	171,916
18 Dec 15	145.09860 -2.19	146.96	143.94	146.40	409,601
17 Dec 15	147.28439 +2.37	149.94	147.19	148.03	391,088
16 Dec 15	144.91260 -0.19	145.66	143.19	145.52	384,299
15 Dec 15	145.09860 +2.56	146.54	143.52	143.94	379,332
14 Dec 15	142.54080 -2.05	147.42	142.54	145.10	384,871
11 Dec 15	144.58710 -2.23	148.45	142.82	148.17	405,392
10 Dec 15	146.81940 +0.09	147.94	144.45	145.70	243,486
09 Dec 15	146.72639 -0.88	149.19	145.33	148.40	345,777
08 Dec 15	147.61000 -1.77	150.63	146.49	149.38	324,053
07 Dec 15	149.37720 +0.09	150.82	148.91	149.98	297,110
04 Dec 15	149.28419 +0.23	149.70	148.07	148.35	442,235
03 Dec 15	149.05170 -0.37	155.84	148.68	149.42	809,705
02 Dec 15	149.42371 -1.40	151.61	147.80	151.24	546,663
01 Dec 15	150.81889 -1.30	153.66	150.54	153.10	224,799
30 Nov 15	152.12100 +1.58	153.19	150.21	151.10	343,731
27 Nov 15	150.53979 -2.33	153.33	150.26	152.17	262,324
26 Nov 15	152.86510 +1.53	153.14	150.68	151.61	169,582
25 Nov 15	151.33040 +1.63	152.21	149.56	149.56	213,204
24 Nov 15	149.70270 -4.65	154.12	147.94	154.07	467,651
23 Nov 15	154.35330 -1.35	155.52	153.93	155.19	170,101
20 Nov 15	155.70200 +0.42	156.21	154.63	155.28	197,596
19 Nov 15	155.28349 -0.74	158.45	154.54	157.19	181,992
18 Nov 15	156.02750 +0.51	156.54	154.91	154.91	148,850
17 Nov 15	155.51601 +2.84	157.38	153.56	154.40	231,747
16 Nov 15	152.67909 -1.07	152.82	147.89	149.61	386,955
13 Nov 15	153.74879 -3.95	157.14	152.77	156.82	345,836
12 Nov 15	157.70180 -3.63	161.10	156.73	160.59	244,698
11 Nov 15	161.32919 +2.33	162.12	159.10	159.38	190,485
10 Nov 15	159.00391 +1.63	159.52	157.70	158.12	267,277
09 Nov 15	157.37621 -2.46	160.77	157.14	160.31	210,708
06 Nov 15	159.84100 -0.28	164.35	155.98	161.75	476,428
05 Nov 15	160.12010 +3.77	160.91	155.52	156.63	352,774
04 Nov 15	156.35310 +2.14	157.66	154.96	155.05	190,898
03 Nov 15	154.21381 -1.21	155.14	153.14	155.05	219,050
02 Nov 15	155.42300 -1.35	156.68	154.86	155.28	244,912
30 Oct 15	156.77161 +0.28	157.56	155.61	156.77	226,045
29 Oct 15	156.49260 +0.42	158.21	156.17	156.40	248,463
28 Oct 15	156.07410 -0.70	157.00	154.35	156.77	304,013
27 Oct 15	156.77161 -1.35	158.91	156.45	157.61	224,202
26 Oct 15	158.12030 -2.56	160.40	157.52	159.98	348,694
23 Oct 15	160.67810 +15.39	162.21	152.68	153.47	1,334,815
22 Oct 15	145.28470 +4.33	146.35	139.66	140.45	382,135
21 Oct 15	140.95959 +1.44	141.98	138.77	140.54	274,076
20 Oct 15	139.51790 -0.79	141.19	138.59	140.63	214,509
19 Oct 15	140.30850 +0.79	141.01	139.29	139.33	320,662
16 Oct 15	139.51790 -4.00	143.24	138.49	143.24	505,038
15 Oct 15	143.51740 -1.40	143.75	140.63	142.31	513,054
14 Oct 15	144.91260 -1.91	146.40	144.26	145.47	286,820
13 Oct 15	146.81940 -4.60	151.10	145.24	150.82	369,039
12 Oct 15	151.42349 +0.56	152.59	150.07	151.00	298,581
09 Oct 15	150.86540 +2.74	151.38	148.54	149.28	309,353
08 Oct 15	148.12151 +1.95	148.45	145.19	145.80	231,728
07 Oct 15	146.16830 +2.98	147.84	142.73	143.61	386,202
06 Oct 15	143.19189 +1.63	143.56	140.59	141.66	320,681
05 Oct 15	141.56419 +6.98	142.26	136.82	136.96	418,363
02 Oct 15	134.58830 +2.14	136.03	132.03	133.52	338,153
01 Oct 15	132.44901 -3.35	137.94	131.84	137.05	484,415
30 Sep 15	135.79739 +5.35	136.08	132.08	132.96	458,364
29 Sep 15	130.44930 +0.51	131.75	127.19	128.12	411,047
28 Sep 15	129.93770 -7.39	136.96	129.52	136.59	585,089
25 Sep 15	137.33211 +8.00	137.61	131.47	131.47	609,078
24 Sep 15	129.33310 -6.37	135.94	128.50	135.84	739,106
23 Sep 15	135.70441 -0.65	137.05	135.19	136.45	329,490
22 Sep 15	136.35550 -6.05	142.68	136.36	142.40	493,944
21 Sep 15	142.40131 +0.60	143.05	141.19	141.38	278,598
18 Sep 15	141.79671 -2.37	143.52	139.19	143.24	741,980
17 Sep 15	144.16850 +3.12	144.21	140.35	141.52	694,369
16 Sep 15	141.05260 +7.49	141.05	135.05	135.19	740,681
15 Sep 15	133.56520 +1.26	134.03	131.43	132.50	330,154
14 Sep 15	132.30949 -0.33	133.89	132.12	132.73	293,785
11 Sep 15	132.63499 -1.12	134.68	132.63	133.80	241,396
10 Sep 15	133.75121 -3.72	136.91	133.01	136.49	473,655
09 Sep 15	137.47169 +2.19	139.42	137.19	138.59	384,065
08 Sep 15	135.28590 +2.84	136.59	133.15	133.24	424,096
07 Sep 15	132.44901 +0.65	134.31	131.94	132.54	229,843
04 Sep 15	131.79790 -8.65	137.01	131.70	136.87	752,412
03 Sep 15	140.44800 +2.84	141.33	137.61	138.77	457,402
02 Sep 15	137.61121 +3.44	138.73	134.68	135.19	461,103
01 Sep 15	134.16969 -7.91	140.96	133.94	140.87	831,158
31 Aug 15	142.07581 -3.07	144.21	141.38	144.17	291,440
28 Aug 15	145.14510 -0.09	145.75	143.42	145.42	200,237
27 Aug 15	145.23820 +4.56	146.08	142.59	143.80	408,069
26 Aug 15	140.68060 -1.86	143.42	139.56	140.91	431,610
25 Aug 15	142.54080 +6.51	142.82	137.15	138.87	790,372
24 Aug 15	136.03000 -12.18	145.19	135.98	144.63	1,149,150
21 Aug 15	148.21449 -3.21	152.68	148.21	149.66	372,178
20 Aug 15	151.42349 -4.19	155.38	151.42	155.05	460,032
19 Aug 15	155.60899 -1.77	156.86	155.33	156.63	186,743
18 Aug 15	157.37621 -0.33	158.35	156.59	157.19	127,234
17 Aug 15	157.70180 -0.42	159.28	156.35	158.82	223,557
14 Aug 15	158.12030 -0.84	159.84	157.89	159.56	211,181
13 Aug 15	158.95740 +2.23	160.40	157.93	158.54	345,309
12 Aug 15	156.72510 -4.05	159.00	155.84	158.82	498,033
11 Aug 15	160.77119 -6.51	166.49	160.63	166.44	671,566
10 Aug 15	167.28200 -0.28	168.35	166.68	168.31	204,215
07 Aug 15	167.56100 -1.21	168.91	167.00	168.77	317,406
06 Aug 15	168.77020 +2.79	169.24	165.75	165.79	381,566
05 Aug 15	165.97980 +2.28	167.14	164.26	164.63	383,953
04 Aug 15	163.70100 +0.19	163.98	162.31	163.51	220,055
03 Aug 15	163.51500 +0.19	164.35	162.12	162.77	249,905
31 Jul 15	163.32899 +0.56	163.33	161.61	162.77	330,352
30 Jul 15	162.77090 +1.81	163.98	160.96	161.42	372,783
29 Jul 15	160.95720 +0.51	161.52	159.79	161.52	446,153
28 Jul 15	160.44560 +8.46	164.35	159.70	161.00	1,082,143
27 Jul 15	151.98151 -3.67	156.17	151.89	156.17	316,876
24 Jul 15	155.65550 -1.44	158.59	155.14	156.86	280,420
23 Jul 15	157.09720 +0.47	157.89	156.77	157.79	219,053
22 Jul 15	156.63210 -1.07	157.89	156.49	156.86	207,507
21 Jul 15	157.70180 -0.28	159.10	157.14	158.12	214,789
20 Jul 15	157.98080 +2.56	158.12	155.98	156.21	240,083
17 Jul 15	155.42300 +0.00	155.98	154.17	155.70	204,209
16 Jul 15	155.42300 +3.02	155.84	152.87	153.05	350,043
15 Jul 15	152.40010 -1.44	153.93	151.93	153.89	277,433
14 Jul 15	153.84180 +0.51	153.84	152.77	153.19	183,848
13 Jul 15	153.33020 +1.72	153.56	151.93	152.59	272,340
10 Jul 15	151.60950 +3.77	151.75	149.52	150.68	319,153
09 Jul 15	147.84250 +3.16	148.26	145.05	145.52	275,798
08 Jul 15	144.68010 +0.84	144.87	143.61	144.17	402,306
07 Jul 15	143.84300 -5.53	148.77	143.84	148.77	451,294
06 Jul 15	149.37720 -0.74	151.05	147.14	148.07	406,026
03 Jul 15	150.12131 -1.16	152.07	150.12	151.28	368,160
02 Jul 15	151.28391 -2.19	153.33	150.31	153.33	405,782
01 Jul 15	153.46970 +4.51	154.49	149.80	150.73	552,013
30 Jun 15	148.95860 -2.19	153.00	148.96	150.49	1,097,240
29 Jun 15	151.14439 -0.74	152.45	146.45	146.68	579,166
26 Jun 15	151.88850 +1.21	152.54	149.47	149.89	258,701
25 Jun 15	150.67940 -0.19	151.66	149.47	149.61	396,064
24 Jun 15	150.86540 +1.07	151.05	149.05	149.80	312,571
23 Jun 15	149.79570 +1.26	149.94	148.03	149.47	348,114
22 Jun 15	148.54010 +4.65	148.54	146.17	146.54	433,463
19 Jun 15	143.88950 +0.56	145.75	142.96	143.75	438,379
18 Jun 15	143.33141 +0.51	143.75	141.89	142.49	264,929
17 Jun 15	142.81990 -1.72	144.54	141.89	144.54	249,102
16 Jun 15	144.54060 -2.37	145.28	143.89	144.49	375,072
15 Jun 15	146.91240 -1.81	148.07	146.03	147.24	242,268
12 Jun 15	148.72610 +0.79	149.98	147.47	147.56	508,315
11 Jun 15	147.93550 -1.21	149.01	147.10	148.91	427,593
10 Jun 15	149.14470 +6.00	149.98	142.59	143.05	498,758
09 Jun 15	143.14540 -1.72	145.10	142.59	144.68	385,638
08 Jun 15	144.86610 -1.07	146.87	144.73	146.12	279,606
05 Jun 15	145.93581 -2.88	148.35	145.80	148.21	307,105
04 Jun 15	148.81911 -1.44	150.35	147.56	149.84	314,024
03 Jun 15	150.26080 +1.95	150.68	147.89	148.73	307,125
02 Jun 15	148.30760 -0.28	149.52	147.52	149.47	254,960
01 Jun 15	148.58659 -0.19	149.61	146.96	148.45	304,169
29 May 15	148.77260 -2.28	151.24	148.35	151.05	468,114
28 May 15	151.05141 +0.00	151.05	149.75	150.49	324,657
27 May 15	151.05141 +0.00	151.56	150.54	151.14	359,990
26 May 15	151.05141 -1.40	153.10	150.68	152.59	309,478
25 May 15	152.44659 +0.84	152.96	151.42	152.07	68,334
22 May 15	151.60950 -3.16	153.47	149.84	153.47	500,570
21 May 15	154.77190 -2.60	157.38	153.66	157.38	398,718
20 May 15	157.37621 -1.02	158.49	156.77	158.12	208,643
19 May 15	158.39940 +1.77	159.84	156.82	157.19	282,149
18 May 15	156.63210 +1.63	156.63	154.31	155.66	210,747
15 May 15	155.00439 -0.65	156.63	153.84	155.75	281,532
14 May 15	155.65550 +2.23	156.07	151.84	153.14	165,750
13 May 15	153.42320 +0.00	156.07	153.14	153.93	210,864
12 May 15	153.42320 +0.79	154.45	151.28	151.89	356,068
11 May 15	152.63260 +0.14	153.10	151.05	152.82	265,651
08 May 15	152.49310 +2.28	153.00	151.10	151.80	289,884
07 May 15	150.21429 +0.14	150.59	147.28	149.98	422,858
06 May 15	150.07480 -3.91	153.80	148.82	153.24	650,003
05 May 15	153.98129 -2.70	157.24	153.70	155.89	439,313
04 May 15	156.67860 +3.16	158.54	152.91	153.75	305,910
30 Apr 15	153.51620 -4.14	157.79	153.42	157.56	534,497
29 Apr 15	157.65530 -0.33	160.03	157.52	158.91	461,552
28 Apr 15	157.98080 -0.74	160.45	156.26	156.26	573,987
27 Apr 15	158.72490 +2.56	158.72	155.00	156.26	366,142
24 Apr 15	156.16710 -1.02	158.63	155.98	158.40	357,644
23 Apr 15	157.19020 -1.95	159.89	156.73	159.05	694,103
22 Apr 15	159.14340 -6.42	159.14	154.73	159.05	1,371,303
21 Apr 15	165.56129 +1.07	166.58	164.03	165.24	395,480
20 Apr 15	164.49159 +1.40	165.75	163.24	163.42	292,667
17 Apr 15	163.09650 -0.56	165.93	162.40	163.38	385,885
16 Apr 15	163.65450 +1.12	163.65	161.33	162.77	351,983
15 Apr 15	162.53841 +0.28	163.05	161.84	162.54	301,163
14 Apr 15	162.25929 -1.26	163.79	160.82	163.33	312,086
13 Apr 15	163.51500 -0.65	164.58	162.96	164.26	264,993
10 Apr 15	164.16611 -2.60	168.44	164.17	167.65	375,351
09 Apr 15	166.77040 +2.79	167.47	162.96	163.61	304,750
08 Apr 15	163.98010 -0.28	164.45	163.05	163.05	316,000
07 Apr 15	164.25909 +1.30	164.31	162.96	163.51	469,670
02 Apr 15	162.95689 -5.16	169.33	161.93	167.56	713,967
01 Apr 15	168.11909 -0.98	170.35	167.51	168.21	244,206
31 Mar 15	169.09570 -2.84	171.79	167.65	171.47	448,860
30 Mar 15	171.93260 +0.60	173.70	171.42	171.93	209,897
27 Mar 15	171.32800 -0.74	173.37	171.14	172.86	243,152
26 Mar 15	172.07210 +0.00	172.35	169.47	171.93	426,117
25 Mar 15	172.07210 -2.84	174.21	169.93	174.16	631,267
24 Mar 15	174.90900 -1.58	177.37	174.91	176.40	431,913
23 Mar 15	176.49020 -3.30	181.84	174.91	181.84	374,923
20 Mar 15	179.79210 -0.88	181.84	179.47	181.23	367,480
19 Mar 15	180.67570 -2.56	183.70	180.16	183.23	314,679
18 Mar 15	183.23351 +0.74	184.63	182.30	183.14	517,398
17 Mar 15	182.48940 +1.26	183.61	180.86	181.09	379,461
16 Mar 15	181.23380 +4.65	181.75	176.72	176.77	359,040
13 Mar 15	176.58321 -1.12	178.30	175.47	177.70	151,185
12 Mar 15	177.69930 +0.84	178.02	176.07	176.35	292,697
11 Mar 15	176.86220 +5.44	177.23	170.54	172.07	389,975
10 Mar 15	171.42101 +1.12	172.54	170.12	170.35	321,043
09 Mar 15	170.30490 -0.05	170.91	168.40	170.91	184,057
06 Mar 15	170.35139 +1.07	170.96	169.00	169.24	232,183
05 Mar 15	169.28180 +0.09	170.21	168.72	169.33	209,168
04 Mar 15	169.18871 +1.30	169.28	167.93	168.07	202,361
03 Mar 15	167.88660 -0.98	170.58	167.56	169.28	230,242
02 Mar 15	168.86320 -0.42	170.68	167.98	169.98	203,050
27 Feb 15	169.28180 +0.33	169.37	167.75	168.49	230,534
26 Feb 15	168.95621 +2.42	169.24	166.26	166.82	190,606
25 Feb 15	166.53790 -1.16	168.31	164.77	167.61	261,573
24 Feb 15	167.70050 +1.12	168.07	166.58	167.19	162,500
23 Feb 15	166.58440 -0.47	167.61	165.19	167.42	259,202
20 Feb 15	167.04950 +0.65	167.19	164.63	166.07	231,073
19 Feb 15	166.39841 +0.14	168.03	165.10	165.38	240,194
18 Feb 15	166.25890 +0.19	167.42	164.45	164.82	282,304
17 Feb 15	166.07280 -2.42	168.35	162.54	167.33	507,354
16 Feb 15	168.49110 -1.63	171.56	166.96	169.61	323,369
13 Feb 15	170.11890 +0.19	172.07	169.98	170.58	193,636
12 Feb 15	169.93280 -0.33	170.68	168.82	169.42	186,436
11 Feb 15	170.25841 -0.33	170.86	169.00	170.30	153,477
10 Feb 15	170.58389 +2.70	170.68	168.35	168.49	212,533
09 Feb 15	167.88660 -2.19	169.19	167.10	168.86	177,842
06 Feb 15	170.07240 +1.72	171.33	167.70	167.89	219,439
05 Feb 15	168.35159 -0.74	169.00	167.51	168.26	176,103
04 Feb 15	169.09570 +3.72	169.28	165.84	166.12	302,141
03 Feb 15	165.37520 -0.33	166.12	165.10	165.70	226,238
02 Feb 15	165.70081 -1.16	167.65	164.17	167.19	281,398
30 Jan 15	166.86340 -0.56	169.05	166.63	168.82	346,764
29 Jan 15	167.42149 +0.60	167.84	164.63	164.63	272,912
28 Jan 15	166.81689 +1.49	167.98	165.89	166.40	338,313
27 Jan 15	165.32870 -0.93	166.31	163.79	165.93	221,939
26 Jan 15	166.25890 +0.98	166.82	163.79	164.63	314,001
23 Jan 15	165.28220 +5.16	165.47	160.31	160.91	388,040
22 Jan 15	160.12010 -0.56	160.63	157.38	159.61	295,263
21 Jan 15	160.67810 +5.16	160.68	155.19	156.26	364,804
20 Jan 15	155.51601 +0.14	157.98	155.14	155.93	276,660
19 Jan 15	155.37650 +0.88	156.31	154.21	154.59	227,851
16 Jan 15	154.49280 -0.60	155.10	153.28	154.03	320,104
15 Jan 15	155.09740 +3.95	156.49	148.82	151.66	521,134
14 Jan 15	151.14439 -3.07	154.63	151.14	152.31	343,897
13 Jan 15	154.21381 +3.39	154.49	150.35	150.54	218,911
12 Jan 15	150.81889 +2.98	151.38	148.82	148.91	202,324
09 Jan 15	147.84250 -1.02	151.56	147.24	148.12	227,133
08 Jan 15	148.86560 +4.46	148.87	145.15	145.52	222,040
07 Jan 15	144.40109 +2.37	145.38	142.87	143.24	187,283
06 Jan 15	142.02921 -1.35	144.68	142.03	144.08	207,263
05 Jan 15	143.37790 -3.35	148.07	143.38	145.75	224,700
02 Jan 15	146.72639 -1.63	149.24	146.63	148.82	108,463
31 Dec 14	148.35410 +1.30	148.82	146.82	146.82	39,778
30 Dec 14	147.05190 -1.77	149.28	147.05	148.12	109,218
29 Dec 14	148.81911 -0.09	149.01	147.24	148.82	126,028
24 Dec 14	148.91209 +1.49	148.91	147.80	148.26	57,386
23 Dec 14	147.42390 +1.53	147.42	146.03	146.35	137,898
22 Dec 14	145.88921 +1.12	146.35	144.73	144.82	123,666
19 Dec 14	144.77310 +0.74	145.75	143.52	144.45	301,445
18 Dec 14	144.02901 +2.23	144.35	141.94	142.59	280,063
17 Dec 14	141.79671 -0.98	142.40	140.22	140.91	282,052
16 Dec 14	142.77330 +1.49	143.28	139.84	141.70	342,269
15 Dec 14	141.28520 -3.49	146.31	141.29	144.59	272,508
12 Dec 14	144.77310 -2.98	147.01	144.54	146.96	275,516
11 Dec 14	147.74950 -1.21	149.61	147.28	149.14	203,910
10 Dec 14	148.95860 -0.33	151.05	148.77	149.38	239,567
09 Dec 14	149.28419 -3.12	151.24	148.91	150.82	258,569
08 Dec 14	152.40010 -1.53	153.33	151.47	153.33	163,943
05 Dec 14	153.93480 +1.30	155.14	152.77	154.40	136,046
04 Dec 14	152.63260 -0.98	155.79	152.12	153.61	178,323
03 Dec 14	153.60921 +0.60	154.17	152.91	153.00	155,108
02 Dec 14	153.00470 -0.33	154.63	152.91	154.03	140,302
01 Dec 14	153.33020 -1.16	154.12	152.45	153.38	153,105
28 Nov 14	154.49280 +2.05	154.73	152.63	152.63	198,436
27 Nov 14	152.44659 +0.51	152.54	151.52	152.49	96,758
26 Nov 14	151.93500 +0.51	155.61	151.75	153.70	249,919
25 Nov 14	151.42349 +0.60	152.21	150.68	150.87	174,066
24 Nov 14	150.81889 +0.84	150.96	148.87	149.47	154,003
21 Nov 14	149.98180 +3.95	149.98	145.94	146.17	275,149
20 Nov 14	146.02879 -2.33	148.49	145.61	148.07	215,348
19 Nov 14	148.35410 +0.23	148.82	147.84	148.03	86,906
18 Nov 14	148.12151 -0.23	149.33	147.84	148.35	136,798
17 Nov 14	148.35410 -0.37	149.10	147.05	147.66	110,878
14 Nov 14	148.72610 +0.09	149.33	147.10	148.87	142,883
13 Nov 14	148.63310 +0.88	148.91	146.54	148.31	190,420
12 Nov 14	147.74950 -1.07	148.82	147.33	148.21	172,767
11 Nov 14	148.81911 +1.12	149.94	147.98	148.35	161,521
10 Nov 14	147.70300 +1.30	147.70	146.31	146.49	117,881
07 Nov 14	146.40080 -0.51	148.21	146.03	146.87	112,844
06 Nov 14	146.91240 +1.21	147.70	144.96	144.96	188,666
05 Nov 14	145.70320 +2.60	145.94	143.98	143.98	163,271
04 Nov 14	143.09891 -1.58	146.40	142.96	144.87	257,321
03 Nov 14	144.68010 +1.49	147.61	142.63	142.96	336,548
31 Oct 14	143.19189 +0.88	143.61	142.31	143.15	352,764
30 Oct 14	142.30830 +1.26	142.49	139.52	142.26	225,364
29 Oct 14	141.05260 +2.19	141.15	139.10	139.52	193,636
28 Oct 14	138.86681 +2.74	140.12	137.98	138.03	310,083
27 Oct 14	136.12300 +0.60	136.68	135.01	136.49	271,098
24 Oct 14	135.51840 -7.30	140.35	135.43	140.17	529,584
23 Oct 14	142.81990 +3.72	142.82	137.52	138.77	329,399
22 Oct 14	139.09940 -0.37	140.63	138.17	138.17	239,453
21 Oct 14	139.47141 +2.33	139.47	136.12	136.26	222,618
20 Oct 14	137.14610 -0.14	138.12	135.56	137.38	169,190
17 Oct 14	137.28560 +3.67	137.29	133.29	133.29	281,450
16 Oct 14	133.61169 -0.60	135.47	130.26	134.54	310,544
15 Oct 14	134.21620 -1.26	136.77	133.94	135.15	282,519
14 Oct 14	135.47189 -1.91	136.26	134.03	136.26	395,025
13 Oct 14	137.37869 -0.14	137.66	135.84	136.31	203,143
10 Oct 14	137.51820 -2.60	140.45	137.52	140.12	248,407
09 Oct 14	140.12250 -1.86	143.24	140.12	143.05	236,436
08 Oct 14	141.98270 +1.63	142.08	139.70	140.08	276,260
07 Oct 14	140.35500 -0.98	141.94	140.31	141.05	221,540
06 Oct 14	141.33170 +0.42	142.91	140.91	141.05	190,348
03 Oct 14	140.91310 +0.60	141.80	139.56	140.77	155,328
02 Oct 14	140.30850 -3.49	143.28	140.31	143.24	364,763
01 Oct 14	143.79649 -4.70	148.68	142.87	148.26	520,766
30 Sep 14	148.49361 -0.37	149.80	147.19	149.19	297,573
29 Sep 14	148.86560 -0.28	149.33	148.17	148.54	301,098
26 Sep 14	149.14470 +2.14	149.56	147.70	148.49	228,507
25 Sep 14	147.00540 -2.23	149.42	146.31	148.96	269,134
24 Sep 14	149.23770 +2.09	149.24	146.96	147.14	183,853
23 Sep 14	147.14490 -2.00	149.10	147.01	148.77	177,150
22 Sep 14	149.14470 -2.74	151.56	148.91	151.10	264,429
19 Sep 14	151.88850 -2.05	154.59	151.10	154.40	434,915
18 Sep 14	153.93480 +0.65	155.19	153.05	153.42	122,733
17 Sep 14	153.28371 -2.14	155.05	153.05	154.86	196,035
16 Sep 14	155.42300 -0.28	155.98	154.07	155.14	158,804
15 Sep 14	155.70200 +3.72	155.93	151.24	151.24	227,688
12 Sep 14	151.98151 +0.65	151.98	150.63	151.42	155,792
11 Sep 14	151.33040 -1.49	153.10	150.73	153.00	185,784
10 Sep 14	152.81860 -0.84	153.47	151.89	153.00	191,914
09 Sep 14	153.65570 +1.86	153.98	151.24	151.38	199,432
08 Sep 14	151.79550 -1.67	153.33	151.38	152.87	148,973
05 Sep 14	153.46970 -0.37	154.77	153.14	153.66	229,642
04 Sep 14	153.84180 +2.46	154.21	150.07	150.68	188,707
03 Sep 14	151.37691 +0.74	152.40	150.35	150.82	228,354
02 Sep 14	150.63290 -0.46	151.52	149.80	150.96	118,831
01 Sep 14	151.09790 +1.12	151.10	149.47	150.17	108,096
29 Aug 14	149.98180 +0.98	150.82	147.98	149.14	204,561
28 Aug 14	149.00510 +0.19	150.07	147.56	148.40	173,805
27 Aug 14	148.81911 +1.07	149.98	147.47	147.56	150,220
26 Aug 14	147.74950 +2.51	147.75	144.77	144.87	185,107
25 Aug 14	145.23820 +1.81	145.24	143.70	144.03	118,325
22 Aug 14	143.42439 -2.60	146.08	142.91	146.08	140,762
21 Aug 14	146.02879 +0.84	146.35	145.10	145.52	96,334
20 Aug 14	145.19170 -1.07	146.31	144.26	146.17	87,720
19 Aug 14	146.26131 +0.19	146.31	145.80	146.08	99,349
18 Aug 14	146.07530 +1.44	146.73	145.84	146.31	89,878
15 Aug 14	144.63361 +0.09	147.05	144.08	144.63	242,418
14 Aug 14	144.54060 -1.63	146.17	143.01	144.17	315,877
13 Aug 14	146.16830 -0.60	147.84	145.70	147.52	120,645
12 Aug 14	146.77290 -0.37	147.38	146.40	146.91	112,880
11 Aug 14	147.14490 +0.19	147.84	146.73	147.80	162,573
08 Aug 14	146.95889 -0.98	148.91	145.84	148.12	302,086
07 Aug 14	147.93550 -1.16	150.12	147.94	149.05	229,396
06 Aug 14	149.09821 -0.05	151.24	148.17	148.54	327,240
05 Aug 14	149.14470 +0.00	149.42	148.12	149.10	247,288
04 Aug 14	149.14470 +1.49	149.14	146.77	147.56	244,721
01 Aug 14	147.65649 -1.12	148.77	146.26	148.21	403,030
31 Jul 14	148.77260 +7.12	149.56	143.24	143.24	543,258
30 Jul 14	141.65720 -2.93	145.61	141.15	145.05	234,134
29 Jul 14	144.58710 +2.23	144.87	141.94	142.31	209,362
28 Jul 14	142.35480 +1.44	142.63	141.42	141.42	188,087
25 Jul 14	140.91310 -7.30	145.10	140.49	145.10	505,310
24 Jul 14	148.21449 +2.14	148.35	145.38	146.08	150,993
23 Jul 14	146.07530 +1.35	146.49	144.03	144.31	175,745
22 Jul 14	144.72659 -0.19	145.10	144.17	145.10	178,683
21 Jul 14	144.91260 -2.42	147.19	144.59	147.14	177,579
18 Jul 14	147.33090 +0.37	147.38	145.01	145.98	148,215
17 Jul 14	146.95889 -1.77	148.45	146.91	148.40	120,708
16 Jul 14	148.72610 +2.37	148.73	146.59	146.73	156,987
15 Jul 14	146.35429 -2.74	149.19	146.03	148.49	143,164
14 Jul 14	149.09821 +1.86	149.89	146.82	147.05	156,282
11 Jul 14	147.23790 +1.86	147.42	144.96	145.24	257,000
10 Jul 14	145.37770 +1.07	146.31	143.61	144.45	232,049
09 Jul 14	144.30800 +0.33	144.63	142.40	144.40	177,054
08 Jul 14	143.98250 -1.21	145.70	143.98	145.15	227,871
07 Jul 14	145.19170 -1.63	146.82	145.01	146.31	146,339
04 Jul 14	146.81940 -1.86	148.91	146.54	148.82	148,386
03 Jul 14	148.67960 +1.07	149.01	147.10	147.61	131,688
02 Jul 14	147.61000 -0.88	148.31	147.19	148.26	104,032
01 Jul 14	148.49361 -0.46	149.05	147.80	148.96	156,339
30 Jun 14	148.95860 +0.46	149.52	148.31	148.45	130,898
27 Jun 14	148.49361 +0.60	148.63	147.24	148.59	79,638
26 Jun 14	147.88901 -0.65	149.14	147.38	148.59	134,319
25 Jun 14	148.54010 -1.53	149.98	148.03	149.98	134,856
24 Jun 14	150.07480 -0.28	150.63	148.73	150.26	149,237
23 Jun 14	150.35381 -1.63	152.17	149.89	152.17	130,840
20 Jun 14	151.98151 -0.47	153.42	151.93	152.40	253,390
19 Jun 14	152.44659 -0.93	154.31	152.45	153.98	216,252
18 Jun 14	153.37669 +1.58	153.84	151.75	151.75	206,681
17 Jun 14	151.79550 +1.12	152.07	149.56	150.68	224,102
16 Jun 14	150.67940 -0.28	151.38	150.40	150.91	166,583
13 Jun 14	150.95840 -2.14	153.05	150.73	153.05	182,511
12 Jun 14	153.09770 -0.56	153.84	152.87	153.61	151,850
11 Jun 14	153.65570 +1.30	153.84	152.45	152.45	224,149
10 Jun 14	152.35361 +3.30	152.35	148.87	149.05	225,624
09 Jun 14	149.05170 +0.51	149.61	148.12	148.96	66,192
06 Jun 14	148.54010 -1.16	149.70	147.80	149.70	193,242
05 Jun 14	149.70270 +0.23	150.87	148.91	149.42	140,268
04 Jun 14	149.47020 -0.74	150.26	148.12	150.12	162,379
03 Jun 14	150.21429 -0.51	150.91	149.66	150.45	89,717
02 Jun 14	150.72591 -0.05	151.38	149.05	149.80	164,664
30 May 14	150.77240 +2.00	150.77	148.45	148.96	255,827
29 May 14	148.77260 +0.05	149.05	148.26	148.54	59,409
28 May 14	148.72610 -0.56	149.89	148.07	149.66	102,111
27 May 14	149.28419 -1.02	150.45	149.14	150.03	129,531
26 May 14	150.30730 +2.05	150.45	147.75	148.35	103,243
23 May 14	148.26100 -1.26	149.98	147.28	149.52	194,690
22 May 14	149.51669 +0.09	150.17	148.21	149.38	176,438
21 May 14	149.42371 -1.02	150.59	148.21	150.31	191,275
20 May 14	150.44679 -0.14	151.47	149.80	150.49	159,731
19 May 14	150.58630 -0.56	151.89	149.80	150.77	203,689
16 May 14	151.14439 +0.46	151.98	149.80	150.68	285,290
15 May 14	150.67940 +3.91	150.73	146.59	147.05	364,908
14 May 14	146.77290 +0.28	147.10	145.56	146.26	126,994
13 May 14	146.49380 +1.63	147.24	144.63	144.96	218,703
12 May 14	144.86610 -0.23	145.33	144.17	145.15	155,309
09 May 14	145.09860 +2.00	145.28	142.31	142.40	167,046
08 May 14	143.09891 -2.05	143.80	142.26	143.56	251,216
07 May 14	145.14510 -0.28	146.96	145.10	146.12	196,887
06 May 14	145.42419 -1.77	147.38	145.24	147.19	151,855
05 May 14	147.19141 -0.23	147.52	145.15	147.05	112,294
02 May 14	147.42390 -0.84	148.21	146.82	148.21	165,256
30 Apr 14	148.26100 +0.79	148.31	146.91	146.91	243,208
29 Apr 14	147.47040 +0.05	149.05	147.10	147.80	242,645
28 Apr 14	147.42390 -0.47	148.35	146.54	147.89	181,608
25 Apr 14	147.88901 +5.21	149.75	143.05	143.24	654,586
24 Apr 14	142.68030 +2.00	143.47	140.82	141.10	214,365
23 Apr 14	140.68060 +1.44	141.01	138.68	139.15	189,926
22 Apr 14	139.23891 +0.05	139.80	138.63	139.52	205,327
17 Apr 14	139.19240 +0.42	139.19	136.40	138.59	249,182
16 Apr 14	138.77380 -0.05	139.98	138.59	139.89	235,352
15 Apr 14	138.82030 -0.74	139.66	138.45	139.38	239,140
14 Apr 14	139.56441 +3.12	139.61	135.70	135.75	249,864
11 Apr 14	136.44850 -2.74	138.12	135.94	138.12	335,160
10 Apr 14	139.19240 -0.28	146.26	139.15	140.91	515,827
09 Apr 14	139.47141 +5.07	139.52	134.77	135.10	373,993
08 Apr 14	134.40230 -1.07	135.80	133.19	135.75	346,929
07 Apr 14	135.47189 -1.72	137.19	135.47	136.49	229,639
04 Apr 14	137.19260 -0.98	138.68	137.19	138.54	150,135
03 Apr 14	138.16930 +0.14	138.63	136.87	137.75	181,351
02 Apr 14	138.02969 +0.33	139.29	137.47	138.22	153,129
01 Apr 14	137.70419 +0.00	139.10	137.56	138.54	235,783
31 Mar 14	137.70419 +0.14	138.91	137.24	138.17	163,340
28 Mar 14	137.56470 +0.70	138.08	136.96	137.56	150,206
27 Mar 14	136.86710 -1.81	138.59	136.22	138.17	208,487
26 Mar 14	138.68080 +4.51	138.68	133.94	133.94	320,848
25 Mar 14	134.16969 +3.72	134.17	130.82	130.91	289,031
24 Mar 14	130.44930 -0.14	131.52	129.61	130.36	217,429
21 Mar 14	130.58881 -0.19	130.73	129.66	130.45	420,818
20 Mar 14	130.77480 +0.93	130.77	129.15	129.43	237,786
19 Mar 14	129.84470 -0.33	130.40	128.50	129.57	197,303
18 Mar 14	130.17020 +0.88	131.24	128.36	128.73	207,798
17 Mar 14	129.28661 +1.53	129.47	127.38	127.43	242,062
14 Mar 14	127.75190 -1.67	129.66	127.75	128.50	273,270
13 Mar 14	129.42610 -2.14	131.43	129.43	131.01	354,912
12 Mar 14	131.56540 -1.21	132.54	129.66	132.36	380,016
11 Mar 14	132.77460 -1.72	134.68	132.26	134.68	274,615
10 Mar 14	134.49530 -0.33	135.94	133.70	134.59	148,596
07 Mar 14	134.82080 -1.02	136.36	134.36	135.61	285,866
06 Mar 14	135.84399 +0.14	136.40	135.43	136.31	260,142
05 Mar 14	135.70441 -2.84	138.17	135.47	138.17	304,636
04 Mar 14	138.54131 +2.70	139.19	137.43	137.56	203,414
03 Mar 14	135.84399 -2.37	137.24	135.66	136.59	237,719
28 Feb 14	138.21581 +0.28	138.77	136.40	138.45	202,537
27 Feb 14	137.93671 -1.21	140.12	137.38	139.42	244,360
26 Feb 14	139.14590 -3.07	142.73	139.05	142.73	329,335
25 Feb 14	142.21530 -0.79	143.24	141.94	142.31	239,861
24 Feb 14	143.00591 +2.14	143.01	140.08	140.82	303,822
21 Feb 14	140.86659 -3.30	143.24	138.91	142.63	527,343
20 Feb 14	144.16850 +2.51	144.17	140.26	141.33	300,649
19 Feb 14	141.65720 -0.65	142.63	141.33	141.84	171,600
18 Feb 14	142.30830 -0.74	144.17	141.80	144.17	205,822
17 Feb 14	143.05240 +1.40	143.24	141.98	142.12	121,705
14 Feb 14	141.65720 -0.23	142.45	140.82	141.84	239,039
13 Feb 14	141.88969 -1.44	141.89	140.31	140.68	307,145
12 Feb 14	143.33141 -1.77	146.45	142.82	145.70	258,826
11 Feb 14	145.09860 +6.32	145.47	139.10	139.42	359,767
10 Feb 14	138.77380 +1.58	139.10	137.01	137.56	169,242
07 Feb 14	137.19260 -0.33	138.31	136.96	138.26	192,700
06 Feb 14	137.51820 +1.95	137.52	135.80	136.45	271,561
05 Feb 14	135.56490 -0.23	136.73	135.56	136.45	234,344
04 Feb 14	135.79739 -1.30	136.87	135.38	136.63	281,226
03 Feb 14	137.09959 -0.60	140.17	136.91	137.70	284,568
31 Jan 14	137.70419 +2.98	139.89	134.82	139.52	381,927
30 Jan 14	134.72780 -1.67	136.17	133.75	136.17	202,665
29 Jan 14	136.40199 +0.09	137.38	135.15	136.77	304,415
28 Jan 14	136.30901 +1.12	136.49	134.45	135.38	192,561
27 Jan 14	135.19290 -3.39	139.01	135.19	138.40	342,449
24 Jan 14	138.58780 -2.05	141.01	138.54	140.54	358,072
23 Jan 14	140.63409 -1.91	143.19	140.59	142.31	250,145
22 Jan 14	142.54080 +0.65	143.33	141.89	141.89	191,638
21 Jan 14	141.88969 +0.19	142.45	140.17	140.82	233,198
20 Jan 14	141.70370 +0.14	141.70	140.68	141.42	163,386
17 Jan 14	141.56419 +0.84	141.94	140.63	140.77	188,702
16 Jan 14	140.72710 +1.16	140.96	138.82	139.52	304,610
15 Jan 14	139.56441 +3.63	139.56	136.87	137.05	387,850
14 Jan 14	135.93700 +0.74	135.94	133.52	134.59	335,358
13 Jan 14	135.19290 -0.23	135.80	134.26	135.52	275,881
10 Jan 14	135.42540 +2.19	135.61	133.33	134.40	342,092
09 Jan 14	133.23959 -5.53	137.80	133.01	137.66	538,424
08 Jan 14	138.77380 -1.67	141.05	138.45	140.49	274,916
07 Jan 14	140.44800 -0.47	141.38	139.98	140.96	182,887
06 Jan 14	140.91310 -1.58	143.24	140.73	142.68	137,328
03 Jan 14	142.49429 -0.60	143.84	142.03	143.84	137,373
02 Jan 14	143.09891 +0.19	143.98	142.87	143.94	216,236
31 Dec 13	142.91290 -0.23	144.12	142.31	143.94	63,907
30 Dec 13	143.14540 +0.93	143.89	142.31	142.31	177,793
27 Dec 13	142.21530 +2.70	142.26	140.87	140.96	141,140
24 Dec 13	139.51790 -0.19	140.31	138.96	140.31	63,572
23 Dec 13	139.70390 +1.07	140.17	137.75	138.96	222,409
20 Dec 13	138.63429 -0.51	140.26	138.17	139.98	377,508
19 Dec 13	139.14590 -0.51	141.66	138.49	141.01	275,337
18 Dec 13	139.65739 -0.47	140.77	139.01	140.45	192,774
17 Dec 13	140.12250 +1.44	140.77	138.03	138.31	229,913
16 Dec 13	138.68080 +0.19	139.70	137.84	138.54	251,033
13 Dec 13	138.49480 -0.60	138.73	137.84	138.49	208,250
12 Dec 13	139.09940 -0.74	140.03	138.12	139.52	283,392
11 Dec 13	139.84351 +0.00	140.77	139.56	139.84	240,951
10 Dec 13	139.84351 -2.14	142.08	139.80	142.08	247,072
09 Dec 13	141.98270 +0.09	143.01	141.01	141.98	166,594
06 Dec 13	141.88969 -1.53	144.17	140.68	143.89	307,435
05 Dec 13	143.42439 -0.79	144.73	142.91	143.24	400,607
04 Dec 13	144.21500 -1.72	147.52	142.68	146.21	299,936
03 Dec 13	145.93581 -4.37	150.35	145.94	150.35	307,967
02 Dec 13	150.30730 -1.53	152.12	149.80	151.93	169,370
29 Nov 13	151.84200 -1.72	153.66	151.66	153.28	129,264
28 Nov 13	153.56270 +0.70	154.54	153.00	153.33	72,376
27 Nov 13	152.86510 -0.28	153.98	152.68	152.82	167,309
26 Nov 13	153.14420 -1.67	154.82	153.14	154.03	161,570
25 Nov 13	154.81841 +1.53	155.00	153.52	153.52	111,719
22 Nov 13	153.28371 +0.70	153.33	152.17	152.68	89,187
21 Nov 13	152.58611 +0.19	152.91	150.63	151.80	163,219
20 Nov 13	152.40010 +1.58	153.10	150.54	150.91	162,128
19 Nov 13	150.81889 -0.23	151.19	150.26	151.14	125,331
18 Nov 13	151.05141 +0.47	152.03	149.98	150.12	168,446
15 Nov 13	150.58630 -0.19	152.21	150.59	151.10	235,037
14 Nov 13	150.77240 -1.07	152.54	149.84	150.59	456,120
13 Nov 13	151.84200 -0.98	153.56	151.84	152.26	210,608
12 Nov 13	152.81860 -0.74	153.89	152.82	153.47	191,545
11 Nov 13	153.56270 -0.51	154.31	153.24	154.31	71,375
08 Nov 13	154.07430 +0.70	154.73	152.26	153.05	171,362
07 Nov 13	153.37669 -0.19	155.19	152.91	153.00	235,738
06 Nov 13	153.56270 -0.19	154.68	153.52	154.35	127,754
05 Nov 13	153.74879 -2.84	157.14	153.28	156.54	255,318
04 Nov 13	156.58560 +0.65	156.82	155.84	156.40	132,474
01 Nov 13	155.93449 +0.28	156.59	155.00	156.49	139,234
31 Oct 13	155.65550 -0.93	156.68	155.47	155.89	226,338
30 Oct 13	156.58560 -0.19	157.24	155.93	156.82	180,451
29 Oct 13	156.77161 +0.33	157.00	155.84	156.82	107,244
28 Oct 13	156.44611 +0.74	156.63	155.14	156.26	138,936
25 Oct 13	155.70200 -4.88	157.66	153.00	155.61	698,058
24 Oct 13	160.58510 -1.81	163.28	160.35	162.03	233,754
23 Oct 13	162.39890 -0.51	163.19	161.70	162.54	236,044
22 Oct 13	162.91040 +3.35	162.91	159.61	159.93	238,314
21 Oct 13	159.56200 -0.51	160.59	158.40	160.12	112,779
18 Oct 13	160.07359 +3.72	160.07	156.35	156.63	212,770
17 Oct 13	156.35310 +2.37	156.35	153.75	154.35	208,009
16 Oct 13	153.98129 -1.40	154.49	152.31	153.47	297,066
15 Oct 13	155.37650 +0.60	155.56	154.21	155.24	160,586
14 Oct 13	154.77190 -0.37	155.33	153.00	155.33	173,634
11 Oct 13	155.14391 +2.23	155.24	153.05	153.33	169,679
10 Oct 13	152.91161 +3.16	153.14	149.19	150.68	236,338
09 Oct 13	149.74921 -1.35	151.56	149.10	151.42	206,679
08 Oct 13	151.09790 -1.72	153.84	150.59	153.24	160,275
07 Oct 13	152.81860 +0.88	152.82	150.40	151.47	199,897
04 Oct 13	151.93500 -0.05	152.77	151.24	151.80	184,125
03 Oct 13	151.98151 -1.35	153.28	151.14	152.07	217,662
02 Oct 13	153.33020 -3.12	156.35	152.87	155.66	222,478
01 Oct 13	156.44611 +2.37	156.45	153.75	154.07	183,908
30 Sep 13	154.07430 -0.65	154.07	152.12	153.47	243,018
27 Sep 13	154.72540 -0.51	156.73	154.26	156.21	145,624
26 Sep 13	155.23689 -1.63	157.47	154.86	156.96	279,565
25 Sep 13	156.86470 -1.26	157.79	155.98	157.38	287,965
24 Sep 13	158.12030 -2.42	162.49	157.98	160.59	316,366
23 Sep 13	160.53860 -2.74	163.98	160.12	163.28	295,537
20 Sep 13	163.28250 +1.12	163.79	161.33	161.75	219,501
19 Sep 13	162.16631 -0.51	165.24	161.14	164.31	214,892
18 Sep 13	162.67790 +2.46	162.86	160.21	160.21	154,341
17 Sep 13	160.21310 +0.19	161.19	160.07	161.00	155,569
16 Sep 13	160.02710 +1.77	160.03	157.98	158.45	189,363
13 Sep 13	158.25980 +0.84	158.54	157.38	157.52	133,318
12 Sep 13	157.42270 -3.86	161.28	157.05	160.96	261,431
11 Sep 13	161.28270 -1.44	163.28	160.77	162.77	154,957
10 Sep 13	162.72440 +4.56	163.47	158.68	158.68	275,163
09 Sep 13	158.16679 -1.30	160.17	156.73	159.33	416,075
06 Sep 13	159.46899 -1.44	162.35	158.82	160.96	197,802
05 Sep 13	160.91071 +0.00	162.07	159.93	161.56	188,973
04 Sep 13	160.91071 +0.14	161.47	158.40	160.63	162,142
03 Sep 13	160.77119 -0.28	161.52	158.91	160.91	145,407
02 Sep 13	161.05020 +2.09	162.07	159.61	159.79	131,879
30 Aug 13	158.95740 -3.21	162.58	158.96	162.58	154,080
29 Aug 13	162.16631 +1.49	162.63	159.84	161.19	118,479
28 Aug 13	160.67810 -1.21	162.26	160.35	161.19	260,319
27 Aug 13	161.88730 -3.72	165.42	160.91	164.96	183,293
26 Aug 13	165.60780 -0.70	166.49	164.49	165.93	64,088
23 Aug 13	166.30540 -0.33	167.24	165.19	167.19	64,048
22 Aug 13	166.63091 -0.42	168.44	166.49	167.51	161,089
21 Aug 13	167.04950 +1.21	167.70	165.89	166.58	142,797
20 Aug 13	165.84030 -0.84	166.26	162.77	165.93	147,217
19 Aug 13	166.67740 +0.56	167.38	165.93	166.07	95,873
16 Aug 13	166.11929 -1.86	168.35	165.75	167.75	182,072
15 Aug 13	167.97960 -3.63	171.42	166.86	171.42	167,630
14 Aug 13	171.60699 +2.23	172.21	169.47	169.47	203,840
13 Aug 13	169.37480 -0.05	171.24	169.05	169.65	156,243
12 Aug 13	169.42130 -0.88	171.05	168.63	171.05	138,705
09 Aug 13	170.30490 +3.58	170.30	166.17	167.42	244,847
08 Aug 13	166.72391 +1.35	167.24	164.49	166.31	139,096
07 Aug 13	165.37520 -1.95	167.84	164.77	167.42	140,725
06 Aug 13	167.32851 +0.33	168.54	166.03	167.42	158,965
05 Aug 13	167.00301 -1.12	168.91	165.93	168.35	141,257
02 Aug 13	168.11909 +1.16	168.49	165.56	167.42	160,338
01 Aug 13	166.95650 +6.88	166.96	162.03	162.31	372,222
31 Jul 13	160.07359 -1.58	162.96	159.61	161.79	246,175
30 Jul 13	161.65480 -0.65	163.42	161.38	163.28	210,343
29 Jul 13	162.30589 -2.79	164.96	161.75	164.45	395,332
26 Jul 13	165.09621 +6.14	166.12	162.21	162.21	423,168
25 Jul 13	158.95740 +4.05	159.65	153.61	156.12	343,881
24 Jul 13	154.91141 -0.56	156.49	154.49	154.73	241,743
23 Jul 13	155.46950 -1.58	158.21	155.47	157.93	184,740
22 Jul 13	157.05070 -1.49	159.52	157.05	159.24	121,440
19 Jul 13	158.53889 -1.67	160.54	158.12	159.65	170,193
18 Jul 13	160.21310 +2.56	160.21	156.91	157.56	341,386
17 Jul 13	157.65530 +2.70	157.70	154.82	154.86	289,191
16 Jul 13	154.95790 -2.09	157.75	154.68	156.91	189,041
15 Jul 13	157.05070 +0.74	157.33	156.12	156.59	131,307
12 Jul 13	156.30659 -0.98	158.40	156.03	157.98	253,823
11 Jul 13	157.28320 +1.40	158.31	156.17	158.12	318,493
10 Jul 13	155.88800 -0.51	157.84	154.03	156.63	285,145
09 Jul 13	156.39960 +0.79	157.19	156.03	156.91	264,681
08 Jul 13	155.60899 +1.63	157.24	154.73	154.77	214,565
05 Jul 13	153.98129 -0.70	156.07	153.00	154.68	219,110
04 Jul 13	154.67889 +8.14	154.73	151.28	152.21	462,801
03 Jul 13	146.54030 -2.70	147.80	144.96	147.75	321,369
02 Jul 13	149.23770 -0.98	150.40	147.42	150.31	265,547
01 Jul 13	150.21429 +4.98	150.21	144.82	146.03	289,300
28 Jun 13	145.23820 +0.70	145.89	144.03	145.42	307,404
27 Jun 13	144.54060 +0.37	145.10	142.12	143.70	394,359
26 Jun 13	144.16850 +4.23	144.17	140.82	140.82	487,230
25 Jun 13	139.93649 +1.95	140.59	137.38	138.87	372,179
24 Jun 13	137.98320 -1.35	140.82	136.73	139.42	410,533
21 Jun 13	139.33189 -2.74	143.98	139.33	142.31	734,059
20 Jun 13	142.07581 -6.65	147.42	142.08	147.42	571,181
19 Jun 13	148.72260 +3.07	151.47	143.55	145.65	616,890
18 Jun 13	145.65480 -0.69	146.48	143.87	145.75	283,891
17 Jun 13	146.34160 +0.32	147.44	145.24	145.98	226,061
14 Jun 13	146.02110 +1.74	146.20	143.64	144.78	247,560
13 Jun 13	144.28110 -1.83	145.15	142.40	144.10	341,601
12 Jun 13	146.11259 -0.46	148.13	146.07	146.07	214,850
11 Jun 13	146.57050 -4.12	149.96	145.84	149.96	413,222
10 Jun 13	150.69150 +2.75	152.52	146.89	147.49	292,934
07 Jun 13	147.94420 -1.28	149.87	146.39	149.46	496,443
06 Jun 13	149.22630 -1.14	151.65	148.95	151.52	278,791
05 Jun 13	150.37100 -2.52	152.84	150.37	152.80	260,785
04 Jun 13	152.88940 +0.23	154.26	152.66	153.85	307,261
03 Jun 13	152.66051 -1.37	156.09	151.47	154.13	287,324
31 May 13	154.03410 -1.79	156.09	152.48	156.09	334,031
30 May 13	155.81990 +1.51	156.51	153.94	154.58	248,649
29 May 13	154.30890 -5.49	159.99	154.31	159.80	348,991
28 May 13	159.80360 +3.80	160.72	156.46	157.06	305,487
27 May 13	156.00310 -0.23	157.51	155.59	156.55	156,011
24 May 13	156.23199 -1.28	158.75	156.00	157.93	260,126
23 May 13	157.51410 -3.53	159.67	157.47	158.66	315,886
22 May 13	161.03990 -0.27	161.31	158.70	161.31	215,358
21 May 13	161.31461 +0.41	162.23	159.25	161.27	220,956
20 May 13	160.90250 -0.37	161.96	160.26	161.59	162,469
17 May 13	161.26880 +0.60	162.18	160.35	160.86	262,190
16 May 13	160.67349 +2.24	161.27	158.29	158.43	188,745
15 May 13	158.42990 -0.32	158.89	155.68	158.29	338,541
14 May 13	158.75040 -0.32	159.35	156.42	159.25	293,789
13 May 13	159.07091 -0.64	160.03	158.38	159.53	155,514
10 May 13	159.71201 +2.98	159.71	156.14	157.33	178,287
09 May 13	156.73570 -0.18	157.56	155.64	157.19	185,456
08 May 13	156.91879 +0.23	157.70	155.64	155.82	312,624
07 May 13	156.68990 +0.27	156.83	155.18	156.55	206,970
06 May 13	156.41521 +1.74	156.83	153.85	154.35	114,611
03 May 13	154.67520 +0.32	155.77	153.81	154.63	249,552
02 May 13	154.35471 +1.37	154.72	152.94	152.94	244,217
30 Apr 13	152.98100 +0.05	154.81	152.66	154.13	259,828
29 Apr 13	152.93520 +0.46	153.99	151.74	153.03	235,202
26 Apr 13	152.47729 -10.99	156.23	151.29	156.09	933,205
25 Apr 13	163.46671 +0.87	164.34	161.96	162.37	274,596
24 Apr 13	162.59669 +4.62	164.66	158.61	158.66	423,327
23 Apr 13	157.97200 +7.19	157.97	152.02	152.39	394,840
22 Apr 13	150.78310 -1.24	153.44	149.41	152.94	176,074
19 Apr 13	152.01939 +2.98	152.11	149.64	150.19	268,863
18 Apr 13	149.04311 -0.87	150.69	148.49	150.28	208,208
17 Apr 13	149.91310 -2.43	155.22	149.32	152.98	370,336
16 Apr 13	152.34000 -1.65	152.43	148.22	151.56	334,841
15 Apr 13	153.98840 -0.92	154.81	152.48	154.45	229,884
12 Apr 13	154.90410 -1.28	156.14	154.17	155.59	229,718
11 Apr 13	156.18620 +2.47	156.19	153.71	153.71	216,902
10 Apr 13	153.71359 +2.88	154.31	151.15	151.93	210,831
09 Apr 13	150.82890 -1.01	153.48	150.19	153.12	172,317
08 Apr 13	151.83630 +0.41	154.54	151.33	151.47	209,135
05 Apr 13	151.42419 -6.59	157.88	149.78	157.79	422,627
04 Apr 13	158.01781 -2.66	161.36	157.65	160.72	198,575
03 Apr 13	160.67349 +0.05	162.51	160.31	160.58	195,135
02 Apr 13	160.62781 +3.66	161.18	157.79	157.79	314,875
28 Mar 13	156.96460 +1.47	157.97	154.58	155.68	259,283
27 Mar 13	155.49940 -2.34	158.89	154.45	158.34	298,144
26 Mar 13	157.83459 +1.65	158.29	155.77	156.28	151,906
25 Mar 13	156.18620 -1.28	158.57	154.95	158.52	286,410
22 Mar 13	157.46831 -1.92	159.35	156.78	158.89	259,113
21 Mar 13	159.39149 -4.30	164.34	158.80	163.10	386,971
20 Mar 13	163.69560 +2.24	163.83	161.54	161.54	230,139
19 Mar 13	161.45200 -0.37	162.73	161.18	161.31	322,516
18 Mar 13	161.81830 -1.65	162.78	160.58	162.00	372,559
15 Mar 13	163.46671 -0.60	164.38	163.47	163.83	559,705
14 Mar 13	164.06190 +1.24	164.25	162.09	164.02	293,958
13 Mar 13	162.82561 +0.37	163.28	161.64	162.51	258,217
12 Mar 13	162.45930 +0.82	163.19	161.13	162.05	251,093
11 Mar 13	161.63510 -0.96	162.87	160.12	162.05	179,473
08 Mar 13	162.59669 +0.82	164.02	161.91	163.28	243,112
07 Mar 13	161.77251 -0.14	162.32	160.26	161.82	259,493
06 Mar 13	161.90981 +0.00	162.46	160.17	161.91	250,783
05 Mar 13	161.90981 +2.98	162.23	160.03	160.03	274,231
04 Mar 13	158.93359 +0.60	159.80	156.42	157.93	271,104
01 Mar 13	158.33830 +1.10	159.94	156.28	157.42	296,346
28 Feb 13	157.23940 +2.20	157.65	155.50	155.73	260,561
27 Feb 13	155.04150 +2.15	155.32	152.29	153.16	251,910
26 Feb 13	152.88940 -4.40	154.63	151.10	152.80	408,928
25 Feb 13	157.28520 +0.18	158.43	156.23	157.79	222,427
22 Feb 13	157.10201 +2.98	157.10	154.40	154.54	344,026
21 Feb 13	154.12570 -5.72	158.80	154.13	158.48	488,196
20 Feb 13	159.84930 +0.82	160.17	157.65	158.89	233,804
19 Feb 13	159.02510 +0.73	160.31	157.01	157.79	369,946
18 Feb 13	158.29250 +0.78	160.12	156.55	157.51	345,421
15 Feb 13	157.51410 +11.17	160.03	150.14	150.55	1,309,017
14 Feb 13	146.34160 -0.64	147.67	145.84	147.03	302,428
13 Feb 13	146.98260 +1.28	147.35	145.11	146.16	169,963
12 Feb 13	145.70050 +1.79	145.70	142.95	143.78	227,304
11 Feb 13	143.91479 -3.34	146.85	143.46	146.52	238,432
08 Feb 13	147.25740 +3.94	147.26	144.01	144.46	206,815
07 Feb 13	143.31950 -2.66	146.57	143.32	145.98	352,621
06 Feb 13	145.97530 -1.69	148.17	145.61	148.13	318,998
05 Feb 13	147.66949 +0.18	149.13	146.98	147.07	206,921
04 Feb 13	147.48630 -2.24	149.64	146.43	149.46	289,808
01 Feb 13	149.73000 +4.67	149.73	144.74	145.20	313,230
31 Jan 13	145.05949 -0.82	146.07	143.87	145.52	312,759
30 Jan 13	145.88370 +0.73	146.39	144.28	145.15	422,437
29 Jan 13	145.15109 +0.05	145.52	144.28	145.33	211,535
28 Jan 13	145.10530 +2.20	145.11	143.32	143.64	498,935
25 Jan 13	142.90739 +1.69	143.23	140.62	140.94	262,458
24 Jan 13	141.21320 +0.78	141.63	139.75	140.53	198,384
23 Jan 13	140.43480 -0.55	141.90	139.66	140.57	152,061
22 Jan 13	140.98430 -1.19	142.50	139.89	142.17	213,548
21 Jan 13	142.17480 -1.74	142.40	139.61	141.03	207,082
18 Jan 13	143.91479 +1.37	144.19	142.86	143.14	242,768
17 Jan 13	142.54111 +1.05	142.54	140.53	141.58	177,329
16 Jan 13	141.48801 +1.14	142.40	139.70	142.36	370,727
15 Jan 13	140.34320 +3.53	140.34	136.59	136.82	424,161
14 Jan 13	136.81750 +2.47	137.32	133.84	134.57	353,253
11 Jan 13	134.34489 -0.32	135.08	133.75	135.08	149,497
10 Jan 13	134.66541 -0.32	135.72	133.61	134.89	298,350
09 Jan 13	134.98590 +2.84	134.99	132.51	133.20	482,665
08 Jan 13	132.14700 +0.60	132.88	131.28	131.41	206,043
07 Jan 13	131.55180 -1.47	133.02	131.00	132.60	270,303
04 Jan 13	133.01700 +0.23	133.15	131.64	132.38	240,894
03 Jan 13	132.78810 +2.11	132.79	130.50	130.54	255,385
02 Jan 13	130.68179 +1.69	131.05	130.04	130.36	299,084
31 Dec 12	128.98759 +0.69	129.49	127.75	127.84	56,722
28 Dec 12	128.30070 -0.82	129.95	128.25	128.99	116,244
27 Dec 12	129.12489 +0.92	129.31	127.71	129.22	132,428
24 Dec 12	128.20920 -0.92	130.64	128.21	130.54	60,037
21 Dec 12	129.12489 -1.60	130.73	128.90	130.36	291,681
20 Dec 12	130.72760 +0.05	130.91	129.99	130.91	251,052
19 Dec 12	130.68179 +0.64	130.82	129.12	130.04	261,977
18 Dec 12	130.04070 +0.37	130.41	129.22	130.13	222,723
17 Dec 12	129.67439 -0.05	130.45	128.94	129.63	140,761
14 Dec 12	129.72020 -0.32	130.50	129.45	130.32	111,714
13 Dec 12	130.04070 +0.73	130.04	127.61	129.12	248,952
12 Dec 12	129.30811 -0.55	130.59	129.03	129.90	180,867
11 Dec 12	129.85760 -0.18	130.45	129.81	130.04	186,935
10 Dec 12	130.04070 +0.00	130.59	129.58	129.72	201,381
07 Dec 12	130.04070 +0.23	130.54	129.72	130.09	246,359
06 Dec 12	129.81180 +1.05	130.50	129.67	130.04	285,824
05 Dec 12	128.75861 -1.65	131.37	128.53	131.09	233,250
04 Dec 12	130.40700 -0.87	132.15	130.13	130.96	192,305
03 Dec 12	131.27699 -0.05	132.33	131.05	131.87	148,999
30 Nov 12	131.32280 +0.92	132.01	129.86	129.90	309,437
29 Nov 12	130.40700 +1.74	131.00	128.85	129.03	299,176
28 Nov 12	128.66701 +0.27	128.67	127.52	127.93	241,245
27 Nov 12	128.39230 +1.28	128.90	127.48	127.80	204,127
26 Nov 12	127.11020 -0.96	127.98	126.33	127.98	107,564
23 Nov 12	128.07179 +1.42	128.12	126.47	126.84	166,763
22 Nov 12	126.65230 +0.37	126.65	126.01	126.38	186,748
21 Nov 12	126.28600 +0.14	126.38	125.32	125.83	210,480
20 Nov 12	126.14870 +1.37	126.33	123.95	124.27	197,664
19 Nov 12	124.77500 +3.39	124.78	122.07	122.07	250,394
16 Nov 12	121.38660 -0.87	122.53	121.34	121.94	222,262
15 Nov 12	122.25660 -1.83	123.77	121.98	123.54	251,605
14 Nov 12	124.08810 -1.51	125.37	123.90	125.00	169,888
13 Nov 12	125.59920 -0.14	125.60	123.26	124.68	227,912
12 Nov 12	125.73660 +1.88	126.29	123.04	123.86	267,093
09 Nov 12	123.85920 +0.55	124.09	122.35	123.49	262,711
08 Nov 12	123.30970 +0.41	125.87	122.44	123.22	463,956
07 Nov 12	122.89760 -2.29	125.69	122.76	125.69	254,791
06 Nov 12	125.18710 +1.51	125.55	123.90	123.95	150,759
05 Nov 12	123.67600 -2.47	125.97	123.63	125.74	155,445
02 Nov 12	126.14870 +0.46	126.33	124.45	125.97	190,855
01 Nov 12	125.69080 +1.47	126.06	122.85	123.26	228,783
31 Oct 12	124.22550 +0.18	125.37	123.90	124.04	226,874
30 Oct 12	124.04240 +0.82	124.27	123.22	123.63	125,275
29 Oct 12	123.21820 -2.47	125.10	121.75	125.10	336,890
26 Oct 12	125.69080 +5.82	125.69	119.28	119.28	790,870
25 Oct 12	119.87560 -1.28	121.34	119.88	120.88	282,059
24 Oct 12	121.15770 +1.19	121.62	119.10	120.70	389,567
23 Oct 12	119.96710 -2.66	122.62	119.78	122.58	441,437
22 Oct 12	122.62290 -0.32	123.31	122.03	123.04	292,970
19 Oct 12	122.94340 +1.01	123.36	121.34	121.34	371,320
18 Oct 12	121.93610 -1.51	123.26	121.11	123.26	257,895
17 Oct 12	123.44710 +1.28	123.54	121.20	122.71	316,635
16 Oct 12	122.16500 +1.28	122.17	119.69	120.88	439,003
15 Oct 12	120.88290 +1.19	120.88	119.97	119.97	349,071
12 Oct 12	119.69240 +1.05	120.20	118.14	118.46	515,949
11 Oct 12	118.63930 +1.24	119.10	117.54	117.82	520,606
10 Oct 12	117.40300 +2.84	117.95	115.02	115.16	866,878
09 Oct 12	114.56400 +0.87	115.71	113.56	114.47	484,925
08 Oct 12	113.69400 +2.24	114.61	112.96	113.83	755,476
05 Oct 12	111.45040 +0.50	111.95	111.04	111.18	298,881
04 Oct 12	110.94670 +0.23	111.63	110.35	111.36	223,555
03 Oct 12	110.71780 +0.64	110.90	109.25	109.53	260,617
02 Oct 12	110.07670 +0.18	111.13	109.12	109.76	244,693
01 Oct 12	109.89360 +0.55	110.72	109.39	109.80	350,477
28 Sep 12	109.34410 -0.87	110.81	108.89	110.81	343,576
27 Sep 12	110.21410 -0.69	111.54	109.34	111.54	340,430
26 Sep 12	110.90090 -1.05	111.18	110.12	110.90	321,595
25 Sep 12	111.95410 +0.18	112.23	111.04	111.95	166,159
24 Sep 12	111.77090 -2.29	113.79	111.13	113.56	456,880
21 Sep 12	114.06040 +0.82	114.06	112.87	113.60	478,154
20 Sep 12	113.23620 +0.14	113.97	112.46	112.64	193,227
19 Sep 12	113.09880 +0.46	113.56	111.95	112.87	214,348
18 Sep 12	112.64090 -0.41	112.69	111.36	112.60	269,295
17 Sep 12	113.05300 -1.24	114.15	112.60	113.88	277,730
14 Sep 12	114.28930 +1.37	115.07	113.65	113.69	422,982
13 Sep 12	112.91560 -1.28	114.34	112.64	114.20	375,952
12 Sep 12	114.19770 -0.50	114.88	113.19	114.61	401,941
11 Sep 12	114.70140 -2.43	114.93	112.09	114.52	728,894
10 Sep 12	117.12820 +0.46	118.04	116.26	116.26	165,916
07 Sep 12	116.67030 +0.05	117.77	116.40	116.85	272,523
06 Sep 12	116.62450 +1.51	117.04	114.61	115.66	247,077
05 Sep 12	115.11350 +0.87	116.12	114.06	114.15	236,938
04 Sep 12	114.24350 -0.78	115.39	113.56	115.25	204,098
03 Sep 12	115.02190 +1.28	115.34	113.14	113.47	142,013
31 Aug 12	113.73980 -0.41	115.25	113.24	113.69	233,280
30 Aug 12	114.15190 -1.24	115.62	113.69	114.56	181,969
29 Aug 12	115.38820 +0.05	115.89	114.38	115.66	127,714
28 Aug 12	115.34250 -0.37	115.39	114.29	115.39	195,593
27 Aug 12	115.70880 +0.23	115.98	115.30	115.48	97,196
24 Aug 12	115.47980 -0.18	116.12	114.29	115.66	205,548
23 Aug 12	115.66300 -1.19	117.59	115.07	117.59	238,872
22 Aug 12	116.85350 -0.55	117.77	116.40	117.17	127,545
21 Aug 12	117.40300 +0.60	117.68	116.72	117.49	164,819
20 Aug 12	116.80770 -1.10	117.91	116.30	117.91	199,008
17 Aug 12	117.90660 +0.23	118.14	117.04	117.27	197,320
16 Aug 12	117.67770 +1.24	117.68	116.26	117.22	135,036
15 Aug 12	116.44140 -0.64	117.22	116.03	117.22	117,979
14 Aug 12	117.08240 +0.23	117.59	115.21	117.59	245,587
13 Aug 12	116.85350 -0.09	117.59	115.98	116.95	129,980
10 Aug 12	116.94510 -0.05	117.17	115.53	116.44	161,037
09 Aug 12	116.99090 +0.55	117.13	115.39	116.81	185,000
08 Aug 12	116.44140 -0.05	116.76	115.30	116.12	147,910
07 Aug 12	116.48720 +1.14	116.90	115.21	115.48	305,890
06 Aug 12	115.34250 +1.69	115.71	113.79	113.79	249,128
03 Aug 12	113.64830 +2.61	114.34	111.04	111.22	390,420
02 Aug 12	111.03830 -1.37	113.79	111.04	112.60	417,202
01 Aug 12	112.41200 +0.69	113.51	111.68	112.41	266,584
31 Jul 12	111.72510 -1.01	113.10	111.45	113.10	371,055
30 Jul 12	112.73250 +2.15	113.33	110.26	111.68	474,076
27 Jul 12	110.58040 +6.87	111.73	108.06	109.89	1,275,301
26 Jul 12	103.71200 +4.30	103.76	101.10	102.52	681,937
25 Jul 12	99.40790 +1.05	100.14	97.62	98.63	281,441
24 Jul 12	98.35470 -0.60	100.00	98.22	99.55	215,924
23 Jul 12	98.95000 -2.75	101.10	98.03	100.74	391,019
20 Jul 12	101.69730 -1.33	103.80	101.24	102.80	284,293
19 Jul 12	103.02520 +2.11	104.12	101.10	101.51	403,906
18 Jul 12	100.91890 +1.28	101.56	97.71	98.45	597,361
17 Jul 12	99.63680 +0.87	100.32	99.09	99.22	244,807
16 Jul 12	98.76680 -1.28	100.09	98.17	100.09	309,721
13 Jul 12	100.04890 +2.01	100.37	97.99	98.45	329,866
12 Jul 12	98.03420 -2.24	99.73	97.39	99.64	543,116
11 Jul 12	100.27790 -3.62	103.25	100.14	103.16	573,277
10 Jul 12	103.89520 +1.28	104.40	102.16	102.75	332,045
09 Jul 12	102.61310 -0.73	103.25	102.20	102.93	384,838
06 Jul 12	103.34570 -2.34	104.90	103.25	104.49	428,745
05 Jul 12	105.68100 +0.09	107.01	104.67	105.82	342,114
04 Jul 12	105.58940 +0.78	106.18	104.49	104.77	267,841
03 Jul 12	104.81100 +0.14	105.31	103.57	104.67	262,743
02 Jul 12	104.67360 +1.88	104.90	102.57	103.44	336,532
29 Jun 12	102.79630 +3.21	103.21	101.06	102.43	429,441
28 Jun 12	99.59100 -1.79	101.97	99.09	101.47	468,551
27 Jun 12	101.37680 +0.05	102.11	100.64	101.79	250,862
26 Jun 12	101.33100 -0.50	101.79	100.60	101.65	230,458
25 Jun 12	101.83470 +0.37	102.06	100.32	101.38	384,245
22 Jun 12	101.46840 -2.93	103.67	100.83	103.67	421,372
21 Jun 12	104.39890 -1.24	105.59	103.85	105.31	425,862
20 Jun 12	105.63520 +0.05	105.86	104.44	105.64	201,877
19 Jun 12	105.58940 +1.88	105.86	103.85	103.85	231,874
18 Jun 12	103.71200 +1.14	104.81	102.98	104.31	315,908
15 Jun 12	102.56730 +1.19	102.84	101.19	101.65	442,593
14 Jun 12	101.37680 -0.82	102.06	100.64	101.70	415,870
13 Jun 12	102.20100 -0.82	104.58	101.70	103.39	380,578
12 Jun 12	103.02520 -2.11	105.73	102.06	105.04	510,187
11 Jun 12	105.13150 +0.00	108.15	105.04	107.60	297,487
08 Jun 12	105.13150 -1.42	105.59	104.17	105.50	297,788
07 Jun 12	106.55100 +2.88	107.70	103.62	103.80	559,068
06 Jun 12	103.66630 +3.48	103.67	100.09	100.19	629,458
05 Jun 12	100.18630 +0.46	100.96	99.82	100.60	279,965
04 Jun 12	99.72840 -1.92	101.29	99.45	101.19	408,957
01 Jun 12	101.65150 -3.66	105.77	101.24	105.77	708,611
31 May 12	105.31470 -1.51	107.33	104.44	106.87	522,658
30 May 12	106.82570 -2.47	108.98	106.37	108.75	324,165
29 May 12	109.29830 +0.96	109.89	107.60	108.89	294,482
28 May 12	108.33670 -0.05	109.71	107.74	108.84	127,522
25 May 12	108.38250 +0.37	108.84	107.42	108.25	217,242
24 May 12	108.01620 -0.23	109.99	107.28	109.12	381,799
23 May 12	108.24520 -3.07	110.40	108.15	110.21	269,081
22 May 12	111.31300 +1.97	111.45	109.89	110.76	281,280
21 May 12	109.34410 +0.32	110.26	108.20	109.02	276,453
18 May 12	109.02360 -2.47	110.72	108.43	110.31	571,917
17 May 12	111.49620 +0.50	112.00	110.63	111.08	255,625
16 May 12	110.99250 -0.23	112.23	110.21	111.50	371,311
15 May 12	111.22140 +0.23	112.87	110.53	111.77	248,110
14 May 12	110.99250 -1.65	112.14	110.08	111.91	359,885
11 May 12	112.64090 +1.88	112.96	110.35	110.95	285,383
10 May 12	110.76360 -1.24	113.42	109.99	113.42	328,488
09 May 12	111.99990 +0.50	113.24	110.76	112.37	353,271
08 May 12	111.49620 -1.88	113.10	110.86	112.87	431,603
07 May 12	113.37350 +1.33	113.83	110.21	110.53	187,135
04 May 12	112.04560 -2.70	116.03	111.73	114.66	453,603
03 May 12	114.74720 +0.00	116.26	113.92	115.30	1,303,900
02 May 12	114.74720 -0.96	115.62	113.60	115.02	1,444,750
30 Apr 12	115.70880 -0.82	117.72	115.11	117.31	335,676
27 Apr 12	116.53300 +1.60	116.53	112.87	114.01	547,662
26 Apr 12	114.93040 +5.31	115.39	113.56	114.47	1,083,569
25 Apr 12	109.61880 +3.34	109.94	105.36	106.14	776,324
24 Apr 12	106.27620 +0.41	106.46	104.44	105.09	880,720
23 Apr 12	105.86410 -1.83	107.15	105.18	106.92	420,275
20 Apr 12	107.69570 -2.24	109.94	107.42	109.94	783,593
19 Apr 12	109.93940 -2.20	113.83	109.66	112.55	743,292
18 Apr 12	112.13720 -4.49	116.26	112.09	115.85	736,276
17 Apr 12	116.62450 +4.76	116.72	110.08	111.73	843,090
16 Apr 12	111.86250 +0.05	114.01	111.04	111.63	482,362
13 Apr 12	111.81670 -3.16	115.11	111.59	114.84	500,185
12 Apr 12	114.97610 -1.10	115.43	112.69	114.84	690,542
11 Apr 12	116.07510 +1.79	116.17	113.56	114.01	373,581
10 Apr 12	114.28930 -2.43	115.62	114.15	114.93	362,268
05 Apr 12	116.71610 +0.73	116.99	114.93	116.26	294,853
04 Apr 12	115.98350 -3.43	119.14	115.62	119.05	428,261
03 Apr 12	119.41770 -1.01	120.61	119.42	120.38	245,200
02 Apr 12	120.42500 +2.29	120.43	117.68	118.64	304,894
30 Mar 12	118.13560 +1.37	118.91	116.90	117.31	320,343
29 Mar 12	116.76190 -2.75	119.01	116.35	118.78	429,478
28 Mar 12	119.50920 -2.38	122.53	119.51	121.71	462,781
27 Mar 12	121.89030 -0.23	123.86	121.80	122.99	235,402
26 Mar 12	122.11920 +1.69	122.39	119.88	120.75	182,157
23 Mar 12	120.42500 -0.41	121.39	119.51	120.75	238,776
22 Mar 12	120.83710 -2.34	123.13	120.52	123.13	332,980
21 Mar 12	123.17240 +1.92	123.17	121.57	121.98	290,274
20 Mar 12	121.24920 -1.42	122.62	120.38	122.62	360,984
19 Mar 12	122.66870 -1.79	124.18	122.62	124.09	306,393
16 Mar 12	124.45450 -0.09	125.37	124.23	124.73	410,553
15 Mar 12	124.54600 +1.19	124.96	123.45	123.72	290,117
14 Mar 12	123.35550 -0.05	124.55	123.08	124.50	377,713
13 Mar 12	123.40130 +2.29	123.77	121.20	121.48	507,833
12 Mar 12	121.11190 +2.24	121.11	118.23	118.27	347,492
09 Mar 12	118.86820 +0.05	119.05	118.14	118.96	229,177
08 Mar 12	118.82240 +2.79	118.82	116.53	116.58	355,472
07 Mar 12	116.02930 +2.43	116.21	113.60	113.60	254,837
06 Mar 12	113.60250 -3.21	116.44	113.60	116.21	260,948
05 Mar 12	116.80770 -0.60	117.77	116.35	117.40	169,324
02 Mar 12	117.40300 -0.37	117.95	117.04	117.95	152,887
01 Mar 12	117.76930 +0.92	118.27	116.30	116.99	247,201
29 Feb 12	116.85350 +0.64	117.49	115.71	116.35	225,791
28 Feb 12	116.21240 +0.73	116.30	114.93	115.75	157,729
27 Feb 12	115.47980 -1.56	116.62	114.52	116.30	228,719
24 Feb 12	117.03660 +2.70	117.68	114.88	115.53	593,787
23 Feb 12	114.33510 +2.70	114.66	111.73	112.00	334,602
22 Feb 12	111.63350 -0.73	112.69	111.18	112.14	162,615
21 Feb 12	112.36620 +0.14	112.78	111.59	112.32	291,096
20 Feb 12	112.22880 +1.92	112.23	110.63	110.81	226,333
17 Feb 12	110.30570 +0.05	111.63	109.71	111.36	383,450
16 Feb 12	110.25990 -3.71	111.63	109.02	111.63	693,429
15 Feb 12	113.96880 +1.05	114.75	112.92	113.19	244,426
14 Feb 12	112.91560 -0.87	114.11	112.82	113.56	151,199
13 Feb 12	113.78560 +0.00	114.79	113.24	114.52	132,756
10 Feb 12	113.78560 +0.05	114.61	113.01	113.10	152,641
09 Feb 12	113.73980 -0.82	115.62	113.47	114.88	190,061
08 Feb 12	114.56400 +0.05	115.75	114.52	114.79	186,017
07 Feb 12	114.51820 -1.37	116.03	113.42	115.98	221,555
06 Feb 12	115.89190 +0.55	115.94	114.43	114.98	211,769
03 Feb 12	115.34250 +2.29	115.34	112.55	113.05	224,360
02 Feb 12	113.05300 -0.09	114.01	112.92	113.74	183,667
01 Feb 12	113.14460 +2.98	113.24	110.31	110.40	254,229
31 Jan 12	110.16830 +1.01	110.49	108.84	109.71	236,997
30 Jan 12	109.16090 -0.92	110.26	108.75	109.44	225,252
27 Jan 12	110.07670 -1.88	112.73	110.08	111.36	262,515
26 Jan 12	111.95410 +3.71	112.00	108.75	109.02	346,079
25 Jan 12	108.24520 -1.42	110.63	108.25	110.08	257,586
24 Jan 12	109.66460 -0.05	109.71	108.52	109.34	182,630
23 Jan 12	109.71040 -0.18	110.49	109.02	110.12	173,461
20 Jan 12	109.89360 +1.56	110.31	107.97	108.57	326,030
19 Jan 12	108.33670 +0.82	108.52	107.60	108.02	196,031
18 Jan 12	107.51250 +1.24	107.56	105.31	106.32	218,015
17 Jan 12	106.27620 -0.82	107.74	105.04	107.60	398,259
16 Jan 12	107.10040 +0.87	107.65	105.27	105.31	234,367
13 Jan 12	106.23040 -0.18	107.92	105.36	107.05	218,416
12 Jan 12	106.41360 -0.64	107.74	106.23	107.51	338,141
11 Jan 12	107.05460 -1.01	108.06	106.09	108.06	276,188
10 Jan 12	108.06200 +3.16	108.43	105.86	106.23	360,908
09 Jan 12	104.90260 +0.78	104.99	103.48	104.12	187,595
06 Jan 12	104.12420 -0.50	105.45	103.39	104.86	160,474
05 Jan 12	104.62780 +0.73	105.36	104.31	105.31	638,460
04 Jan 12	103.89520 -0.50	104.90	103.16	104.26	215,264
03 Jan 12	104.39890 +1.60	104.90	103.16	103.85	230,783
02 Jan 12	102.79630 +1.47	103.35	101.38	101.38	160,942
30 Dec 11	101.33100 +0.73	102.29	100.23	101.51	115,833
29 Dec 11	100.59840 +0.78	100.60	99.18	100.32	97,910
28 Dec 11	99.82000 -1.10	102.11	99.55	100.78	219,211
27 Dec 11	100.91890 -0.92	102.98	100.78	102.38	72,897
23 Dec 11	101.83470 +1.37	102.11	100.55	101.33	92,536
22 Dec 11	100.46100 +1.42	101.15	99.64	99.87	167,359
21 Dec 11	99.04160 -0.46	101.51	98.63	100.00	248,249
20 Dec 11	99.49950 +2.43	99.73	96.57	97.35	223,003
19 Dec 11	97.07260 +0.00	98.03	95.79	96.20	169,485
16 Dec 11	97.07260 -1.05	98.63	96.84	98.17	304,020
15 Dec 11	98.12580 +1.60	98.63	96.34	98.63	352,224
14 Dec 11	96.52320 -3.16	99.87	96.29	99.13	312,944
13 Dec 11	99.68260 -1.92	102.11	98.63	101.74	448,320
12 Dec 11	101.60580 -1.51	103.80	101.47	102.43	238,187
09 Dec 11	103.11680 +1.88	103.35	100.32	100.64	235,370
08 Dec 11	101.23940 -2.79	105.64	101.24	104.99	284,401
07 Dec 11	104.03260 +1.51	105.77	103.30	103.48	455,822
06 Dec 11	102.52150 +0.09	103.21	101.38	101.74	230,622
05 Dec 11	102.43000 +0.37	103.30	102.02	103.30	188,973
02 Dec 11	102.06360 -0.14	104.03	101.61	103.44	189,616
01 Dec 11	102.20100 +0.37	103.71	100.78	101.83	361,608
30 Nov 11	101.83470 +5.82	101.83	95.10	96.07	662,507
29 Nov 11	96.01950 -0.55	98.08	95.20	96.25	307,726
28 Nov 11	96.56900 +3.80	96.84	93.59	93.87	354,803
25 Nov 11	92.76850 -0.05	93.50	91.62	92.81	294,528
24 Nov 11	92.81430 -0.73	95.70	92.72	93.87	288,711
23 Nov 11	93.54690 -2.01	95.88	93.55	94.51	285,543
22 Nov 11	95.56160 -0.05	97.12	95.10	96.25	197,546
21 Nov 11	95.60740 -2.84	98.08	95.20	98.08	337,370
18 Nov 11	98.44630 -0.64	99.13	97.81	98.45	273,987
17 Nov 11	99.08740 -2.01	100.96	98.68	100.74	312,506
16 Nov 11	101.10210 +0.14	101.83	99.45	100.87	235,311
15 Nov 11	100.96470 -1.69	102.93	100.51	101.42	335,597
14 Nov 11	102.65890 +0.69	102.66	100.32	102.52	321,599
11 Nov 11	101.97210 +2.66	102.16	99.27	99.50	233,805
10 Nov 11	99.31630 -1.74	101.93	98.22	99.32	326,167
09 Nov 11	101.05630 -1.56	104.35	99.59	103.48	429,527
08 Nov 11	102.61310 +2.38	104.86	100.09	100.64	545,658
07 Nov 11	100.23210 +0.87	100.37	97.44	99.18	289,798
04 Nov 11	99.36210 -1.88	101.93	98.58	101.93	237,341
03 Nov 11	101.23940 +0.78	102.93	97.85	98.49	292,265
02 Nov 11	100.46100 +1.88	100.74	98.63	99.45	285,233
01 Nov 11	98.58370 -4.81	101.65	96.98	101.38	626,839
31 Oct 11	103.39150 -2.11	105.13	102.38	104.58	307,199
28 Oct 11	105.49780 -1.19	107.88	104.67	107.05	321,431
27 Oct 11	106.68830 +5.49	107.92	106.05	106.55	593,989
26 Oct 11	101.19370 -0.46	103.30	100.87	101.33	266,149
25 Oct 11	101.65150 +3.75	101.88	97.16	97.85	713,405
24 Oct 11	97.89680 +2.70	98.45	95.33	95.74	377,114
21 Oct 11	95.19530 +2.01	95.56	93.32	93.87	242,815
20 Oct 11	93.18060 -0.96	94.23	92.31	93.46	281,213
19 Oct 11	94.14220 -2.47	97.35	93.59	97.16	431,255
18 Oct 11	96.61480 -1.05	97.21	94.33	97.03	453,205
17 Oct 11	97.66790 +0.82	98.54	96.52	97.30	275,195
14 Oct 11	96.84370 -0.23	98.08	96.61	97.62	255,085
13 Oct 11	97.07260 -0.18	98.58	96.25	96.84	280,542
12 Oct 11	97.25580 +2.06	97.81	94.33	94.87	292,348
11 Oct 11	95.19530 -0.05	95.88	93.68	95.20	217,371
10 Oct 11	95.24110 +3.67	95.93	91.94	92.40	365,795
07 Oct 11	91.56880 +0.68	92.17	90.21	90.66	434,415
06 Oct 11	90.89110 +0.92	91.28	89.53	90.43	697,733
05 Oct 11	89.97540 +4.46	89.98	85.84	87.04	825,973
04 Oct 11	85.51550 -2.39	87.05	82.88	87.05	880,240
03 Oct 11	87.90570 -1.31	88.14	86.21	87.33	996,106
30 Sep 11	89.21530 -5.84	93.87	87.89	93.46	1,146,992
29 Sep 11	95.05790 -3.66	98.72	93.59	98.45	691,754
28 Sep 11	98.72110 -1.51	100.64	98.26	99.13	212,838
27 Sep 11	100.23210 +3.89	100.69	97.12	98.26	392,306
26 Sep 11	96.34000 -0.50	99.41	94.55	95.29	261,969
23 Sep 11	96.84370 -0.46	98.72	94.55	98.68	427,025
22 Sep 11	97.30160 -6.64	101.19	96.89	101.19	827,735
21 Sep 11	103.94100 -0.32	105.04	103.35	104.03	399,533
20 Sep 11	104.26150 +2.98	104.26	100.19	100.55	376,739
19 Sep 11	101.28520 -2.70	103.03	100.05	102.20	334,441
16 Sep 11	103.98680 +1.42	104.99	101.70	103.39	585,338
15 Sep 11	102.56730 +4.67	103.03	98.63	98.72	647,992
14 Sep 11	97.89680 +4.30	98.08	92.40	92.40	572,982
13 Sep 11	93.59270 -1.01	96.48	92.45	96.48	622,609
12 Sep 11	94.60000 -2.98	95.42	93.13	95.15	743,954
09 Sep 11	97.57630 -2.66	100.42	96.84	100.00	659,316
08 Sep 11	100.23210 +0.55	101.15	98.68	99.64	272,683
07 Sep 11	99.68260 +1.24	100.92	96.98	99.73	732,048
06 Sep 11	98.44630 -0.41	99.68	96.75	98.68	481,810
05 Sep 11	98.85840 -3.85	101.47	98.08	101.42	409,045
02 Sep 11	102.70470 -3.39	105.27	101.88	104.95	298,559
01 Sep 11	106.09310 -0.14	106.46	103.76	106.46	338,476
31 Aug 11	106.23040 +3.57	106.23	102.89	103.67	483,864
30 Aug 11	102.65890 +1.47	102.84	100.05	101.97	275,404
29 Aug 11	101.19370 +2.29	101.79	100.42	101.01	208,133
26 Aug 11	98.90420 -0.82	99.55	96.66	99.27	351,036
25 Aug 11	99.72840 +0.46	101.38	98.40	100.00	462,543
24 Aug 11	99.27050 +2.88	100.00	95.97	97.53	552,431
23 Aug 11	96.38580 +0.64	98.03	95.06	96.89	406,754
22 Aug 11	95.74480 -0.41	97.39	94.42	94.87	381,063
19 Aug 11	96.15690 -1.24	97.76	92.81	96.52	582,105
18 Aug 11	97.39320 -4.26	101.15	96.66	100.69	617,887
17 Aug 11	101.65150 +0.60	102.43	99.64	100.69	223,222
16 Aug 11	101.05630 -1.60	102.29	99.36	102.06	307,927
15 Aug 11	102.65890 -1.14	104.86	102.20	104.54	172,970
12 Aug 11	103.80360 +4.03	103.94	97.07	99.87	436,254
11 Aug 11	99.77420 +1.56	101.38	94.78	100.87	826,332
10 Aug 11	98.21740 -2.98	104.77	97.71	103.39	620,968
09 Aug 11	101.19370 +2.06	101.70	94.37	98.86	687,115
08 Aug 11	99.13320 -6.09	105.13	98.72	104.17	803,557
05 Aug 11	105.22310 -1.51	108.11	102.11	103.57	833,441
04 Aug 11	106.73410 -6.78	115.43	105.86	115.07	1,074,132
03 Aug 11	113.51090 -1.33	115.39	112.00	113.60	508,431
02 Aug 11	114.83880 -2.84	117.68	114.29	117.08	736,708
01 Aug 11	117.67770 -0.46	121.07	116.90	119.88	509,195
29 Jul 11	118.13560 -0.78	120.15	116.03	118.59	501,120
28 Jul 11	118.91400 -0.41	120.10	117.08	119.23	416,650
27 Jul 11	119.32610 +1.10	120.29	117.04	118.00	367,197
26 Jul 11	118.22720 -1.19	119.74	116.99	119.60	287,965
25 Jul 11	119.41770 +0.64	119.60	117.68	117.68	233,571
22 Jul 11	118.77660 +0.27	119.83	118.14	119.01	294,440
21 Jul 11	118.50190 +0.50	118.87	115.98	118.27	387,191
20 Jul 11	117.99820 +1.24	118.96	116.76	116.99	318,838
19 Jul 11	116.76190 +1.19	118.04	115.30	116.95	411,897
18 Jul 11	115.57140 +0.05	115.71	114.38	114.70	391,070
15 Jul 11	115.52560 +0.92	116.53	113.83	114.47	417,853
14 Jul 11	114.60980 -0.87	115.80	114.43	114.88	227,183
13 Jul 11	115.47980 +2.24	115.85	112.18	112.46	385,567
12 Jul 11	113.23620 -0.05	113.56	109.89	111.82	448,518
11 Jul 11	113.28190 -2.61	115.94	112.55	115.11	458,385
08 Jul 11	115.89190 +0.73	118.14	114.93	116.53	531,128
07 Jul 11	115.15930 +1.28	115.66	113.83	114.43	251,329
06 Jul 11	113.87720 -0.73	114.93	113.37	114.93	213,041
05 Jul 11	114.60980 +1.10	115.39	113.69	114.11	410,378
04 Jul 11	113.51090 +0.87	114.01	112.69	112.82	198,186
01 Jul 11	112.64090 +0.18	113.19	112.18	112.37	214,754
30 Jun 11	112.45770 +0.64	112.82	111.54	112.37	378,628
29 Jun 11	111.81670 +3.34	111.91	109.94	109.94	733,459
28 Jun 11	108.47410 +1.74	108.70	106.73	107.19	348,291
27 Jun 11	106.73410 +0.23	107.60	106.14	106.41	143,873
24 Jun 11	106.50520 +0.46	108.29	106.18	107.19	278,005
23 Jun 11	106.04730 -1.56	107.60	105.31	107.01	370,964
22 Jun 11	107.60410 +0.96	107.83	106.18	106.60	250,434
21 Jun 11	106.64250 +1.47	106.96	105.31	105.31	254,298
20 Jun 11	105.17730 -0.18	105.31	103.39	103.48	195,563
17 Jun 11	105.36050 +0.64	105.77	103.76	104.67	503,988
16 Jun 11	104.71940 -0.82	104.86	103.48	104.72	514,542
15 Jun 11	105.54360 -1.74	107.28	105.04	107.19	391,796
14 Jun 11	107.28360 +2.20	108.11	105.50	105.50	404,512
13 Jun 11	105.08570 +0.27	105.41	104.26	105.04	144,277
10 Jun 11	104.81100 -1.42	106.60	104.31	106.28	290,078
09 Jun 11	106.23040 +0.78	106.87	104.63	105.36	380,004
08 Jun 11	105.45200 -1.79	106.92	105.27	106.69	323,770
07 Jun 11	107.23780 -0.27	107.83	106.46	107.01	225,956
06 Jun 11	107.51250 -0.37	108.15	107.10	107.65	142,241
03 Jun 11	107.87880 -0.32	108.57	106.73	108.20	301,325
02 Jun 11	108.19940 -2.20	109.89	108.06	109.34	234,869
01 Jun 11	110.39720 -0.37	111.59	110.26	111.08	236,819
31 May 11	110.76360 +3.16	110.95	107.74	108.20	464,866
30 May 11	107.60410 -0.92	108.43	107.15	108.11	210,321
27 May 11	108.51990 +0.18	108.89	108.11	108.43	365,199
26 May 11	108.33670 -0.87	109.71	108.06	109.30	227,789
25 May 11	109.20670 +1.42	109.34	106.69	107.15	339,497
24 May 11	107.78730 +2.38	108.06	104.99	105.50	476,821
23 May 11	105.40620 -6.18	107.28	105.41	106.87	463,886
20 May 11	111.58780 +0.27	112.32	110.90	111.73	357,418
19 May 11	111.31300 +0.37	111.54	109.57	111.27	510,492
18 May 11	110.94670 +1.28	111.08	110.03	110.12	184,741
17 May 11	109.66460 -2.43	111.77	109.53	111.77	417,504
16 May 11	112.09140 +0.50	112.09	109.99	110.99	360,045
13 May 11	111.58780 -0.09	112.78	111.18	112.32	259,808
12 May 11	111.67930 -1.37	112.82	110.81	112.27	296,298
11 May 11	113.05300 +1.83	113.79	111.54	111.86	466,862
10 May 11	111.22140 +0.55	112.05	110.76	110.86	267,937
09 May 11	110.67200 -0.46	111.18	109.48	110.95	286,290
06 May 11	111.12990 +1.65	111.40	109.02	109.62	353,697
05 May 11	109.48150 -0.78	111.27	108.15	110.76	440,140
04 May 11	110.25990 -1.10	112.41	110.12	111.13	465,206
03 May 11	111.35880 +0.92	111.54	109.02	110.21	338,728
02 May 11	110.44300 -0.14	112.23	110.44	111.68	188,109
29 Apr 11	110.58040 -0.05	110.95	109.07	110.40	251,242
28 Apr 11	110.62620 +2.15	110.90	108.93	109.89	497,126
27 Apr 11	108.47410 +0.27	109.30	107.88	108.20	206,235
26 Apr 11	108.19940 +0.27	108.84	107.60	108.20	313,900
21 Apr 11	107.92460 +1.60	108.20	106.14	106.73	284,472
20 Apr 11	106.32200 +1.10	106.64	105.64	105.73	311,307
19 Apr 11	105.22310 +1.47	105.91	103.94	103.94	296,568
18 Apr 11	103.75780 -1.47	105.68	103.53	105.50	341,611
15 Apr 11	105.22310 +0.46	105.45	104.08	104.90	260,870
14 Apr 11	104.76520 +0.69	105.04	103.44	103.57	292,087
13 Apr 11	104.07840 +0.87	104.49	103.16	103.71	266,230
12 Apr 11	103.20840 +0.18	103.94	102.57	102.61	549,488
11 Apr 11	103.02520 -0.78	103.99	102.84	103.07	166,018
08 Apr 11	103.80360 +1.88	103.80	102.75	103.07	492,084
07 Apr 11	101.92630 -0.82	103.21	101.47	102.75	257,193
06 Apr 11	102.75050 +1.42	103.44	101.38	101.83	394,251
05 Apr 11	101.33100 +0.27	101.79	100.74	101.10	270,112
04 Apr 11	101.05630 +0.27	101.29	100.19	100.74	233,160
01 Apr 11	100.78160 +1.74	101.01	99.09	99.82	366,190
31 Mar 11	99.04160 -0.73	99.96	98.49	99.55	296,219
30 Mar 11	99.77420 +0.96	100.46	98.95	99.50	295,331
29 Mar 11	98.81260 -0.09	99.22	97.71	99.22	352,498
28 Mar 11	98.90420 +0.92	99.27	97.48	97.99	368,943
25 Mar 11	97.98840 +1.05	98.54	96.66	97.21	409,279
24 Mar 11	96.93530 +0.69	97.21	95.74	96.07	309,866
23 Mar 11	96.24840 +1.83	96.48	93.41	93.78	637,511
22 Mar 11	94.41690 -0.37	95.01	93.82	94.60	490,526
21 Mar 11	94.78320 +1.79	95.06	93.82	94.19	404,852
18 Mar 11	92.99740 +1.42	93.36	91.76	91.85	774,958
17 Mar 11	91.57800 +0.27	92.54	91.12	91.58	873,079
16 Mar 11	91.30320 -0.46	93.41	90.97	92.17	975,296
15 Mar 11	91.76110 -5.13	95.20	90.02	94.33	1,662,496
14 Mar 11	96.88950 -2.47	98.95	96.75	98.35	479,291
11 Mar 11	99.36210 +0.00	99.68	98.31	98.35	465,953
10 Mar 11	99.36210 -0.41	99.87	98.68	99.45	489,098
09 Mar 11	99.77420 -0.41	101.51	99.59	100.05	255,406
08 Mar 11	100.18630 -1.05	101.74	99.09	101.74	448,581
07 Mar 11	101.23940 +0.37	102.43	100.23	100.69	361,120
04 Mar 11	100.87310 +0.14	102.43	100.37	100.87	284,036
03 Mar 11	100.73580 -0.18	102.06	100.60	101.15	321,527
02 Mar 11	100.91890 -0.69	101.88	100.78	101.47	311,720
01 Mar 11	101.60580 +0.87	103.90	100.78	100.78	594,921
28 Feb 11	100.73580 -0.96	101.93	100.74	101.42	389,088
25 Feb 11	101.69730 +0.50	102.11	100.74	101.65	296,644
24 Feb 11	101.19370 -1.10	102.11	100.55	101.65	266,538
23 Feb 11	102.29260 -2.11	104.22	102.29	104.22	333,480
22 Feb 11	104.39890 -0.05	104.67	102.89	104.17	218,401
21 Feb 11	104.44470 -1.42	106.18	104.26	105.59	217,187
18 Feb 11	105.86410 -0.23	107.05	104.86	107.05	329,133
17 Feb 11	106.09310 +2.24	107.05	105.36	106.05	480,697
16 Feb 11	103.84940 -2.20	106.32	103.30	106.28	607,859
15 Feb 11	106.04730 -1.24	107.83	105.68	107.47	251,644
14 Feb 11	107.28360 -0.50	107.97	106.83	107.56	216,774
11 Feb 11	107.78730 -0.50	108.52	106.00	108.06	339,369
10 Feb 11	108.29090 +1.33	108.29	106.51	106.96	308,721
09 Feb 11	106.96310 +0.37	108.06	106.60	106.64	354,915
08 Feb 11	106.59680 +1.42	107.01	105.41	105.50	389,664
07 Feb 11	105.17730 +0.82	105.59	104.44	104.67	262,135
04 Feb 11	104.35310 -1.97	106.69	103.90	106.69	461,246
03 Feb 11	106.32200 -0.09	106.60	104.40	106.60	262,177
02 Feb 11	106.41360 -0.46	107.42	105.22	107.05	300,295
01 Feb 11	106.87150 -0.05	107.79	105.54	107.56	574,812
31 Jan 11	106.91730 +2.98	107.15	103.03	103.90	560,054
28 Jan 11	103.94100 -1.33	105.82	103.80	105.41	282,946
27 Jan 11	105.26890 -2.34	108.25	105.27	107.60	464,950
26 Jan 11	107.60410 +2.70	107.65	104.81	105.31	325,451
25 Jan 11	104.90260 +1.14	105.77	103.62	104.26	231,076
24 Jan 11	103.75780 -1.01	105.45	103.71	104.81	366,631
21 Jan 11	104.76520 +0.37	105.73	103.39	104.63	320,459
20 Jan 11	104.39890 -1.37	105.77	102.75	105.59	449,635
19 Jan 11	105.77260 -2.29	108.06	104.95	107.56	567,248
18 Jan 11	108.06200 +0.60	109.02	107.19	107.65	305,449
17 Jan 11	107.46670 -1.28	109.53	105.73	108.84	308,566
14 Jan 11	108.74880 -0.37	110.44	108.52	108.98	321,911
13 Jan 11	109.11510 -0.69	110.35	108.61	109.80	361,821
12 Jan 11	109.80200 +0.46	112.46	108.93	109.39	522,311
11 Jan 11	109.34410 +4.03	109.48	104.81	105.64	472,715
10 Jan 11	105.31470 -1.14	106.14	104.81	106.14	330,084
07 Jan 11	106.45940 -1.51	108.70	106.32	107.97	300,214
06 Jan 11	107.97040 -0.73	109.85	107.65	108.70	280,698
05 Jan 11	108.70300 -0.78	109.62	107.83	109.44	329,049
04 Jan 11	109.48150 -1.56	111.77	109.34	111.73	254,193
03 Jan 11	111.03830 +2.06	111.54	109.57	109.89	207,161
31 Dec 10	108.97780 -0.82	110.76	108.89	110.76	51,780
30 Dec 10	109.80200 -0.69	111.13	109.34	110.72	86,875
29 Dec 10	110.48880 +0.82	110.81	109.66	109.66	101,124
28 Dec 10	109.66460 +0.05	110.58	109.12	109.62	76,317
27 Dec 10	109.61880 -1.10	111.45	108.89	110.35	147,811
24 Dec 10	110.71780 -0.64	111.27	110.35	110.53	36,625
23 Dec 10	111.35880 -0.69	112.41	110.67	112.23	168,046
22 Dec 10	112.04560 -0.87	113.56	111.63	113.05	259,612
21 Dec 10	112.91560 -0.05	113.97	112.78	112.78	184,809
20 Dec 10	112.96140 -0.55	114.01	112.41	113.56	277,474
17 Dec 10	113.51090 -1.19	115.57	113.47	115.39	457,372
16 Dec 10	114.70140 -0.69	115.89	114.38	115.02	206,449
15 Dec 10	115.38820 -1.10	117.04	115.39	116.17	219,929
14 Dec 10	116.48720 +0.18	116.76	115.85	116.30	187,215
13 Dec 10	116.30400 -0.69	117.49	116.17	116.99	252,681
10 Dec 10	116.99090 +2.70	117.27	114.61	114.93	331,670
09 Dec 10	114.28930 -1.92	117.40	113.74	117.22	409,256
08 Dec 10	116.21240 -0.50	116.76	115.30	116.58	238,307
07 Dec 10	116.71610 +1.74	117.13	114.79	115.16	277,134
06 Dec 10	114.97610 -0.27	115.48	114.11	115.16	216,150
03 Dec 10	115.25090 -1.51	117.49	114.79	116.40	349,313
02 Dec 10	116.76190 +3.07	116.76	113.97	114.93	390,554
01 Dec 10	113.69400 +1.60	114.15	111.86	112.41	222,608
30 Nov 10	112.09140 +0.00	113.01	111.82	112.05	297,803
29 Nov 10	112.09140 -2.20	115.43	112.09	114.38	390,397
26 Nov 10	114.28930 +0.18	114.29	111.40	113.14	425,435
25 Nov 10	114.10610 +4.17	114.34	109.57	109.71	687,663
24 Nov 10	109.93940 +2.38	110.03	107.38	107.56	389,439
23 Nov 10	107.55830 -2.06	109.89	107.56	109.02	354,680
22 Nov 10	109.61880 +1.24	109.76	108.79	109.07	368,073
19 Nov 10	108.38250 +0.32	108.52	107.28	108.43	204,974
18 Nov 10	108.06200 +2.52	108.06	106.14	106.32	287,004
17 Nov 10	105.54360 +0.23	105.64	104.77	105.31	152,881
16 Nov 10	105.31470 -1.28	107.01	105.27	106.51	266,189
15 Nov 10	106.59680 +0.92	106.87	104.63	105.31	187,079
12 Nov 10	105.68100 +2.56	105.91	101.06	102.57	593,812
11 Nov 10	103.11680 -1.60	105.27	102.98	104.67	352,170
10 Nov 10	104.71940 -1.10	106.46	104.17	105.54	239,619
09 Nov 10	105.81830 +0.37	106.83	104.90	105.31	278,011
08 Nov 10	105.45200 -1.51	107.42	105.13	107.05	269,739
05 Nov 10	106.96310 -0.87	108.38	106.28	108.11	276,015
04 Nov 10	107.83310 +0.14	109.76	107.47	109.12	373,615
03 Nov 10	107.69570 +0.09	108.47	107.24	108.15	247,018
02 Nov 10	107.60410 +0.18	108.25	106.69	107.01	277,623
01 Nov 10	107.42100 -0.46	108.98	106.78	108.15	321,011
29 Oct 10	107.87880 -0.69	110.26	106.51	109.99	573,166
28 Oct 10	108.56570 +0.78	109.57	107.28	107.28	260,853
27 Oct 10	107.78730 +0.05	109.71	106.87	106.92	356,543
26 Oct 10	107.74150 +0.37	108.25	106.92	107.01	275,969
25 Oct 10	107.37520 +1.01	108.38	105.45	106.46	305,190
22 Oct 10	106.36780 +0.27	106.64	105.09	105.73	197,209
21 Oct 10	106.09310 +2.15	106.37	103.12	103.71	401,729
20 Oct 10	103.94100 -0.27	105.22	103.25	103.94	368,428
19 Oct 10	104.21570 -1.92	106.37	104.12	105.91	380,438
18 Oct 10	106.13890 -3.02	108.15	105.68	107.42	425,907
15 Oct 10	109.16090 +0.69	109.16	107.70	108.43	234,443
14 Oct 10	108.47410 -1.42	109.80	107.97	109.44	287,619
13 Oct 10	109.89360 +4.76	109.89	105.64	105.82	422,754
12 Oct 10	105.13150 +0.55	105.22	103.35	104.22	301,729
11 Oct 10	104.58200 +0.96	104.99	103.44	103.94	363,881
08 Oct 10	103.62050 -1.24	104.99	103.39	104.86	303,005
07 Oct 10	104.85680 +0.00	105.50	104.08	105.31	333,930
06 Oct 10	104.85680 -1.42	106.83	104.63	106.55	393,186
05 Oct 10	106.27620 +0.41	106.41	104.90	105.31	363,944
04 Oct 10	105.86410 -0.50	106.64	104.54	106.64	347,155
01 Oct 10	106.36780 -2.38	109.48	105.73	108.06	463,267
30 Sep 10	108.74880 -0.60	110.35	107.60	108.29	394,557
29 Sep 10	109.34410 +0.82	109.66	108.15	108.89	345,225
28 Sep 10	108.51990 +0.05	108.57	106.14	107.88	303,965
27 Sep 10	108.47410 +0.46	109.25	107.79	108.02	351,822
24 Sep 10	108.01620 +2.38	108.29	105.04	105.27	311,637
23 Sep 10	105.63520 -0.50	106.14	104.17	105.77	288,462
22 Sep 10	106.13890 -2.11	108.70	105.86	108.70	322,176
21 Sep 10	108.24520 +0.69	108.98	107.33	107.51	242,991
20 Sep 10	107.55830 +1.47	108.02	106.18	106.18	323,984
17 Sep 10	106.09310 +1.10	106.73	105.04	105.31	411,599
16 Sep 10	104.99410 -1.01	106.41	104.40	106.05	341,577
15 Sep 10	106.00150 +0.96	106.64	105.09	105.27	303,834
14 Sep 10	105.03990 +0.55	105.27	104.03	104.67	395,113
13 Sep 10	104.49050 +3.66	104.81	101.47	101.56	676,830
10 Sep 10	100.82730 +0.60	101.19	99.73	100.23	216,883
09 Sep 10	100.23210 +1.37	100.64	98.26	98.40	285,650
08 Sep 10	98.85840 +0.69	99.50	96.98	97.99	427,743
07 Sep 10	98.17160 -1.92	99.18	96.94	98.90	660,973
06 Sep 10	100.09470 +1.24	100.60	99.77	100.23	261,118
03 Sep 10	98.85840 -0.05	100.28	98.54	98.95	302,973
02 Sep 10	98.90420 +1.14	99.50	97.35	97.58	250,699
01 Sep 10	97.75950 +3.66	97.99	93.59	94.51	424,096
31 Aug 10	94.09640 +0.23	94.10	92.45	92.49	319,516
30 Aug 10	93.86740 -0.69	94.92	93.13	94.92	211,959
27 Aug 10	94.55430 +1.83	94.74	92.08	92.26	249,859
26 Aug 10	92.72270 +0.82	92.95	91.72	92.77	237,524
25 Aug 10	91.89850 -1.33	93.00	90.52	93.00	486,511
24 Aug 10	93.22640 -0.55	93.50	92.13	93.04	270,988
23 Aug 10	93.77580 +0.60	94.51	93.00	93.59	145,921
20 Aug 10	93.18060 -0.37	94.60	92.13	93.36	276,379
19 Aug 10	93.54690 -1.24	96.20	93.36	95.29	253,901
18 Aug 10	94.78320 +0.87	95.01	92.59	93.46	202,193
17 Aug 10	93.91320 +0.87	94.33	93.00	93.55	311,158
16 Aug 10	93.04320 +0.14	93.68	92.04	93.41	210,457
13 Aug 10	92.90580 -0.55	94.37	92.54	93.91	213,358
12 Aug 10	93.45530 -0.96	94.97	92.26	93.87	246,421
11 Aug 10	94.41690 -2.79	96.80	94.23	96.66	264,831
10 Aug 10	97.21000 -0.37	97.76	95.93	96.89	209,311
09 Aug 10	97.57630 +1.60	97.81	97.03	97.58	160,814
06 Aug 10	95.97370 -0.60	98.08	95.88	97.16	258,844
05 Aug 10	96.56900 -0.55	98.22	96.34	96.89	204,695
04 Aug 10	97.11840 +0.23	97.85	95.61	96.89	268,662
03 Aug 10	96.88950 +1.10	97.16	95.29	95.70	310,318
02 Aug 10	95.79060 +1.79	95.79	94.10	94.42	195,336
30 Jul 10	94.00480 +0.27	95.24	92.31	95.10	314,960
29 Jul 10	93.73010 -0.32	95.33	92.86	94.19	296,709
28 Jul 10	94.05060 -0.18	95.24	93.36	94.78	208,600
27 Jul 10	94.23370 -1.97	96.80	93.78	96.48	278,288
26 Jul 10	96.20270 +0.55	96.48	94.92	95.97	136,118
23 Jul 10	95.65320 +0.78	96.94	94.51	94.97	449,314
22 Jul 10	94.87480 +3.34	95.06	90.78	91.25	336,713
21 Jul 10	91.53220 +1.47	92.91	90.66	90.66	284,744
20 Jul 10	90.05780 +0.49	90.66	88.78	90.48	304,767
19 Jul 10	89.56330 -1.25	91.05	89.24	90.20	328,711
16 Jul 10	90.80870 -1.59	93.36	90.38	92.95	373,889
15 Jul 10	92.40220 -1.33	93.96	91.85	93.46	237,424
14 Jul 10	93.73010 -0.37	95.42	92.81	94.78	185,579
13 Jul 10	94.09640 +1.74	94.42	92.13	92.36	249,849
12 Jul 10	92.35640 +0.00	93.00	91.81	92.59	216,580
09 Jul 10	92.35640 +0.05	93.04	91.76	92.63	171,602
08 Jul 10	92.31060 +0.50	93.04	91.56	92.45	260,390
07 Jul 10	91.80690 +0.55	92.17	89.92	90.15	297,236
06 Jul 10	91.25740 +1.58	92.36	89.94	89.94	282,181
05 Jul 10	89.68230 +0.63	90.20	89.04	89.42	171,736
02 Jul 10	89.05040 -0.79	91.19	88.77	90.16	531,291
01 Jul 10	89.83800 -4.08	92.13	89.40	92.08	1,037,651
30 Jun 10	93.91320 -0.82	95.01	93.00	95.01	418,966
29 Jun 10	94.73740 -3.25	97.03	93.82	96.75	475,173
28 Jun 10	97.98840 +2.24	98.13	95.84	96.29	306,647
25 Jun 10	95.74480 -0.09	96.89	95.15	96.34	342,173
24 Jun 10	95.83630 -1.60	98.54	95.38	97.99	392,908
23 Jun 10	97.43900 -0.14	98.31	96.43	96.43	375,228
22 Jun 10	97.57630 -1.14	99.77	97.16	98.90	464,450
21 Jun 10	98.72110 +1.05	101.19	98.35	99.45	645,193
18 Jun 10	97.66790 +3.25	98.13	95.47	95.52	784,474
17 Jun 10	94.41690 +0.82	95.33	93.09	93.64	288,437
16 Jun 10	93.59270 -0.14	94.28	92.49	94.28	211,813
15 Jun 10	93.73010 +0.55	94.14	91.90	92.31	260,724
14 Jun 10	93.18060 +0.92	95.24	92.59	93.32	380,297
11 Jun 10	92.26480 -0.96	93.91	91.18	93.55	354,399
10 Jun 10	93.22640 +2.34	93.41	89.96	90.70	460,301
09 Jun 10	90.89110 +2.88	90.89	88.19	88.83	394,846
08 Jun 10	88.00640 -1.19	89.77	87.18	89.32	370,577
07 Jun 10	89.19690 -0.60	90.04	88.14	88.56	360,031
04 Jun 10	89.79220 -2.01	93.09	89.53	92.13	450,885
03 Jun 10	91.80690 +1.52	93.00	91.52	92.36	332,237
02 Jun 10	90.28670 +0.01	91.11	89.13	89.80	467,254
01 Jun 10	90.27760 +0.49	90.91	87.56	89.19	639,116
31 May 10	89.79220 +1.12	90.34	89.11	89.11	203,324
28 May 10	88.67490 +0.62	89.88	88.02	88.30	517,093
27 May 10	88.05220 +2.10	88.05	84.94	86.46	802,172
26 May 10	85.95510 +3.91	86.63	83.60	83.94	688,128
25 May 10	82.04470 -2.88	84.04	81.84	83.06	788,111
24 May 10	84.92940 +1.86	85.27	83.24	83.72	735,745
21 May 10	83.07040 -5.22	86.50	82.00	86.50	1,253,972
20 May 10	88.29030 -2.70	93.04	86.19	91.22	978,766
19 May 10	90.99190 -4.80	95.61	90.99	93.96	860,712
18 May 10	95.79060 +2.88	96.34	93.50	94.42	493,994
17 May 10	92.90580 -0.92	94.69	92.26	92.26	389,461
14 May 10	93.82160 -2.61	96.52	93.32	95.93	683,766
13 May 10	96.43160 +1.10	96.80	95.38	96.11	357,027
12 May 10	95.33270 +1.65	96.16	92.81	93.13	693,438
11 May 10	93.68430 +0.60	93.87	91.17	91.49	605,723
10 May 10	93.08900 +7.12	93.18	89.22	89.75	1,068,084
07 May 10	85.97340 -4.17	90.85	85.26	87.28	1,395,600
06 May 10	90.14020 -0.82	93.32	90.14	90.56	920,081
05 May 10	90.95520 -0.67	92.81	90.53	91.58	787,657
04 May 10	91.62380 -2.47	94.23	91.14	93.87	630,360
03 May 10	94.09640 +1.19	94.51	91.94	92.49	384,139
30 Apr 10	92.90580 -0.50	94.74	92.31	93.36	596,027
29 Apr 10	93.40950 -1.79	95.20	90.75	95.20	1,200,398
28 Apr 10	95.19530 -1.33	96.84	94.19	96.07	621,451
27 Apr 10	96.52320 -3.75	100.19	96.52	99.82	717,815
26 Apr 10	100.27790 +0.27	101.56	99.27	100.74	470,857
23 Apr 10	100.00310 +0.18	100.74	99.18	99.91	448,771
22 Apr 10	99.82000 +1.69	101.38	97.99	99.82	1,025,141
21 Apr 10	98.12580 +0.69	98.90	97.44	98.17	508,376
20 Apr 10	97.43900 +1.47	98.17	95.70	96.25	328,711
19 Apr 10	95.97370 +0.32	96.07	94.83	94.92	329,598
16 Apr 10	95.65320 -1.88	97.67	95.29	97.26	405,215
15 Apr 10	97.53050 +0.96	97.94	95.74	96.61	476,815
14 Apr 10	96.56900 +0.27	97.35	96.11	96.61	477,938
13 Apr 10	96.29420 +0.64	97.53	95.42	95.42	607,817
12 Apr 10	95.65320 +0.41	97.12	95.24	95.29	570,100
09 Apr 10	95.24110 +3.53	95.38	92.26	92.40	679,655
08 Apr 10	91.71530 -0.92	92.40	90.85	91.76	548,845
07 Apr 10	92.63110 -0.55	93.55	92.04	93.00	276,992
06 Apr 10	93.18060 +1.24	93.46	91.72	91.94	570,277
01 Apr 10	91.94430 +1.68	92.08	90.38	91.12	489,943
31 Mar 10	90.26840 +1.57	90.66	88.70	88.70	767,192
30 Mar 10	88.70240 -0.71	89.84	88.38	89.38	400,795
29 Mar 10	89.41670 +0.98	89.67	88.14	88.54	406,878
26 Mar 10	88.43680 -0.30	88.73	87.82	88.28	317,762
25 Mar 10	88.73910 +1.10	88.74	87.55	87.66	305,232
24 Mar 10	87.64010 -0.28	88.02	86.87	87.91	269,528
23 Mar 10	87.92400 +0.92	88.26	87.00	87.00	303,416
22 Mar 10	86.99910 -0.97	87.46	85.83	87.46	555,271
19 Mar 10	87.96980 -0.08	88.67	87.33	88.13	545,980
18 Mar 10	88.05220 +0.36	88.83	87.52	87.70	377,375
17 Mar 10	87.69510 +0.38	88.73	87.45	87.48	476,913
16 Mar 10	87.31960 +0.50	87.91	86.91	86.91	353,355
15 Mar 10	86.81590 +0.02	88.19	86.28	86.99	722,063
12 Mar 10	86.79760 +1.50	87.48	85.41	85.41	936,602
11 Mar 10	85.29570 +2.88	85.70	81.97	81.97	1,291,200
10 Mar 10	82.42020 +0.33	82.69	81.93	82.09	459,086
09 Mar 10	82.09050 -0.26	82.73	81.51	82.44	423,235
08 Mar 10	82.34690 +0.29	82.80	81.97	82.24	358,096
05 Mar 10	82.05390 +1.28	82.12	80.73	81.35	374,301
04 Mar 10	80.77180 -0.18	81.70	79.52	80.30	534,688
03 Mar 10	80.95490 +0.96	81.09	79.15	79.53	435,023
02 Mar 10	79.99340 +1.20	80.45	78.76	79.11	455,864
01 Mar 10	78.79370 +1.60	78.83	77.88	78.21	529,698
26 Feb 10	77.19110 +2.51	77.44	75.05	75.19	710,984
25 Feb 10	74.68180 +0.00	76.09	74.43	74.75	433,236
24 Feb 10	74.68180 -0.78	75.97	74.18	75.36	566,741
23 Feb 10	75.46020 -1.51	77.84	75.06	77.65	557,778
22 Feb 10	76.97130 -1.23	78.62	76.65	78.57	714,048
19 Feb 10	78.19840 -0.15	78.43	76.45	77.83	620,776
18 Feb 10	78.34500 +0.76	80.54	78.10	78.76	936,659
17 Feb 10	77.58490 +0.18	78.35	76.94	77.96	589,204
16 Feb 10	77.40170 +0.58	77.92	76.60	77.66	353,909
15 Feb 10	76.82480 -0.39	78.34	76.64	77.59	134,603
12 Feb 10	77.21850 -0.25	78.49	76.92	78.05	423,722
11 Feb 10	77.46580 -0.43	78.94	76.37	78.31	531,517
10 Feb 10	77.89620 +0.94	78.37	76.87	77.22	407,680
09 Feb 10	76.95300 +0.64	77.53	75.62	76.20	389,886
08 Feb 10	76.31190 +0.04	77.39	75.48	76.65	437,164
05 Feb 10	76.27530 -2.29	78.13	75.61	78.10	780,967
04 Feb 10	78.56470 -2.36	81.41	78.23	80.93	624,359
03 Feb 10	80.92750 -1.56	82.67	80.42	82.67	448,248
02 Feb 10	82.48430 +1.06	82.87	80.59	81.24	383,267
01 Feb 10	81.42200 +0.42	81.74	80.38	80.59	240,768
29 Jan 10	81.00070 +0.60	81.87	80.51	80.86	382,355
28 Jan 10	80.40550 -0.23	81.94	80.41	81.42	577,584
27 Jan 10	80.63440 -0.18	81.41	79.44	80.13	388,787
26 Jan 10	80.81760 +0.88	80.85	78.88	79.36	332,963
25 Jan 10	79.93840 -0.44	81.69	79.72	79.92	278,271
22 Jan 10	80.37800 -0.38	81.03	79.54	80.53	442,699
21 Jan 10	80.76260 -1.29	82.65	80.51	82.28	395,776
20 Jan 10	82.05390 -1.70	83.89	81.74	83.38	534,220
19 Jan 10	83.75720 +1.27	84.29	82.01	82.51	420,691
18 Jan 10	82.48430 +1.51	83.23	81.05	81.05	296,964
15 Jan 10	80.97320 -1.24	82.28	80.59	82.15	319,457
14 Jan 10	82.20950 +0.29	82.58	81.65	82.15	401,921
13 Jan 10	81.91650 +2.24	82.28	79.56	79.56	517,268
12 Jan 10	79.67280 -1.41	81.49	79.24	81.05	453,440
11 Jan 10	81.08310 +0.81	82.65	80.10	80.47	515,638
08 Jan 10	80.27720 +2.47	80.53	78.22	78.44	580,420
07 Jan 10	77.80460 +0.24	78.17	76.50	77.21	315,080
06 Jan 10	77.56650 -0.96	78.52	77.03	78.33	321,791
05 Jan 10	78.52810 -1.16	79.77	78.02	79.44	301,136
04 Jan 10	79.69110 +2.55	79.69	76.93	77.15	406,709
31 Dec 09	77.14530 +0.66	78.10	76.65	76.65	83,833
30 Dec 09	76.48590 -0.27	76.92	75.82	76.42	120,376
29 Dec 09	76.75150 -0.43	77.38	76.51	77.04	118,692
28 Dec 09	77.18190 +0.00	77.38	76.90	77.10	86,722