FUNDMANAGER.co.uk

Capgemini SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	123.00000 -0.15	127.20	122.95	125.65	737,006
19 Oct 26	123.15000 +1.80	123.70	121.00	122.60	614,587
16 Oct 26	121.35000 -0.75	124.35	120.85	122.30	614,270
15 Oct 26	122.10000 +4.10	122.10	117.20	119.50	1,146,076
14 Oct 26	118.00000 -1.30	120.50	117.30	120.15	682,790
13 Oct 26	119.30000 +3.95	119.65	115.90	116.00	648,541
12 Oct 26	115.35000 +0.30	117.25	113.80	114.00	796,859
09 Oct 26	115.05000 +4.20	116.05	112.30	112.50	718,844
08 Oct 26	110.85000 -0.05	114.95	108.70	110.90	913,383
07 Oct 26	110.90000 +0.95	111.65	108.90	109.90	487,603
06 Oct 26	109.95000 +1.55	112.15	109.20	109.55	469,654
05 Oct 26	108.40000 -0.50	110.30	106.50	109.00	488,593
02 Oct 26	108.90000 -3.20	114.90	108.90	113.30	810,814
01 Oct 26	112.10000 +7.70	115.70	100.95	103.00	1,578,039
30 Sep 26	104.40000 +0.90	104.45	102.30	104.00	569,419
29 Sep 26	103.50000 +0.55	104.15	101.90	102.45	313,564
28 Sep 26	102.95000 -1.55	105.15	101.25	104.05	454,629
25 Sep 26	104.50000 +0.75	105.00	103.30	103.80	396,386
24 Sep 26	103.75000 -2.35	106.20	103.55	105.50	366,293
23 Sep 26	106.10000 -0.20	107.50	104.65	106.90	220,590
22 Sep 26	106.30000 +0.80	108.35	105.00	105.00	561,216
21 Sep 26	105.50000 +1.15	108.00	104.75	104.80	546,834
18 Sep 26	104.35000 -2.75	107.70	103.55	106.70	944,980
17 Sep 26	107.10000 +1.45	107.10	104.75	106.50	488,966
16 Sep 26	105.65000 -3.05	107.90	105.25	107.50	535,055
15 Sep 26	108.70000 -1.00	110.00	106.25	109.35	591,074
14 Sep 26	109.70000 +6.80	111.45	105.45	105.50	916,913
11 Sep 26	102.90000 +1.40	103.00	100.65	101.45	442,136
10 Sep 26	101.50000 +0.35	102.00	100.35	100.70	323,790
09 Sep 26	101.15000 -4.40	105.30	100.35	104.75	713,033
08 Sep 26	105.55000 +0.45	106.10	103.85	104.90	594,107
07 Sep 26	105.10000 -1.30	106.05	103.75	105.95	289,431
04 Sep 26	106.40000 -3.60	110.55	106.40	110.40	611,353
03 Sep 26	110.00000 +4.90	110.10	105.35	105.50	374,306
02 Sep 26	105.10000 -1.50	106.70	104.05	105.65	276,961
01 Sep 26	106.60000 -0.65	107.80	105.35	106.85	530,245
31 Aug 26	107.25000 -2.20	109.95	107.25	109.30	1,222,611
28 Aug 26	109.45000 -0.05	110.50	107.55	110.35	351,399
27 Aug 26	109.50000 +3.00	110.10	106.45	107.70	392,415
26 Aug 26	106.50000 -2.90	108.40	105.80	108.30	441,282
25 Aug 26	109.40000 -2.00	111.40	107.25	111.00	276,062
24 Aug 26	111.40000 +0.25	111.65	110.00	111.00	285,417
21 Aug 26	111.15000 +1.60	111.65	107.15	109.25	398,417
20 Aug 26	109.55000 -0.80	111.05	107.90	110.55	366,816
19 Aug 26	110.35000 +3.05	110.35	106.05	107.30	387,873
18 Aug 26	107.30000 +1.15	108.50	104.65	106.05	346,782
17 Aug 26	106.15000 -2.15	107.95	105.90	107.80	262,328
14 Aug 26	108.30000 +2.30	110.10	107.30	107.90	473,996
13 Aug 26	106.00000 +0.35	107.65	105.75	106.20	354,662
12 Aug 26	105.65000 -3.85	108.75	105.35	108.60	370,850
11 Aug 26	109.50000 +1.50	110.65	106.65	108.00	268,762
10 Aug 26	108.00000 -1.25	110.25	106.65	110.00	420,051
07 Aug 26	109.25000 +0.00	111.85	108.65	108.90	498,919
06 Aug 26	109.25000 +0.25	109.75	106.40	109.40	749,740
05 Aug 26	109.00000 +1.60	110.25	106.60	107.80	729,316
04 Aug 26	107.40000 +0.20	108.00	105.95	106.45	547,432
03 Aug 26	107.20000 +4.70	109.80	103.90	103.90	943,390
31 Jul 26	102.50000 +0.50	105.35	100.25	101.75	764,222
30 Jul 26	102.00000 -5.10	108.75	101.60	103.40	1,277,569
29 Jul 26	107.10000 +5.40	107.85	102.65	102.65	1,320,549
28 Jul 26	101.70000 +6.58	101.95	95.94	96.20	958,542
27 Jul 26	95.12000 +5.24	95.98	90.50	90.52	726,543
24 Jul 26	89.88000 +3.82	89.94	86.18	86.18	704,436
23 Jul 26	86.06000 -2.48	89.80	85.62	88.98	726,624
22 Jul 26	88.54000 -1.48	90.82	88.12	89.98	945,151
21 Jul 26	90.02000 -1.56	91.52	88.82	91.44	838,256
20 Jul 26	91.58000 +0.26	93.08	89.88	92.00	843,877
17 Jul 26	91.32000 +0.10	93.88	90.28	91.92	634,070
16 Jul 26	91.22000 -1.70	93.94	90.24	93.68	735,357
15 Jul 26	92.92000 +2.78	94.20	88.90	89.88	492,975
14 Jul 26	90.14000 -1.48	91.84	86.60	91.18	614,687
13 Jul 26	91.62000 +2.66	92.04	88.94	89.00	505,303
10 Jul 26	88.96000 -0.04	90.20	88.62	89.40	645,984
09 Jul 26	89.00000 -1.90	90.18	87.06	90.00	951,858
08 Jul 26	90.90000 -2.92	94.00	90.28	93.40	619,969
07 Jul 26	93.82000 +1.02	95.30	93.22	94.16	876,473
06 Jul 26	92.80000 +0.90	93.82	91.44	91.90	504,868
03 Jul 26	91.90000 +0.34	92.16	90.92	91.34	428,922
02 Jul 26	91.56000 +0.84	92.08	89.52	90.56	622,427
01 Jul 26	90.72000 +2.76	90.72	86.52	87.94	679,966
30 Jun 26	87.96000 -2.58	90.36	86.86	90.22	776,020
29 Jun 26	90.54000 +0.86	90.94	89.78	90.02	556,528
26 Jun 26	89.68000 +1.18	89.96	86.54	88.36	619,776
25 Jun 26	88.50000 -0.50	89.80	87.26	88.70	560,044
24 Jun 26	89.00000 +0.34	90.10	87.66	88.92	771,372
23 Jun 26	88.66000 +0.84	91.32	87.10	87.30	817,847
22 Jun 26	87.82000 -1.70	90.14	87.42	89.64	673,644
19 Jun 26	89.52000 +0.52	90.10	88.06	89.10	1,172,358
18 Jun 26	89.00000 -8.66	97.48	86.20	97.00	1,976,886
17 Jun 26	97.66000 +0.06	98.94	96.80	97.92	621,237
16 Jun 26	97.60000 +1.14	98.66	96.06	96.40	523,875
15 Jun 26	96.46000 -0.26	100.00	96.24	97.98	737,735
12 Jun 26	96.72000 +1.26	97.22	94.96	95.72	650,691
11 Jun 26	95.46000 -4.14	97.72	93.74	97.72	1,153,531
10 Jun 26	99.60000 -0.90	101.45	98.16	100.80	553,222
09 Jun 26	100.50000 -1.90	103.30	100.50	101.85	676,369
08 Jun 26	102.40000 +0.60	102.95	100.45	101.30	474,302
05 Jun 26	101.80000 -2.40	105.90	101.80	103.60	667,185
04 Jun 26	104.20000 +6.46	105.10	98.46	98.58	821,262
03 Jun 26	97.74000 -3.06	101.75	97.64	101.05	729,665
02 Jun 26	100.80000 -8.30	108.05	100.05	105.80	845,809
01 Jun 26	109.10000 +7.15	109.10	102.80	102.80	1,036,466
29 May 26	101.95000 +0.70	102.65	99.60	101.05	1,507,017
28 May 26	101.25000 +0.60	102.15	98.24	100.10	789,397
27 May 26	100.65000 -3.65	104.20	99.16	104.15	1,126,987
26 May 26	104.30000 +0.05	104.55	102.95	104.20	685,908
25 May 26	104.25000 +1.15	105.20	104.00	104.20	143,725
22 May 26	103.10000 +0.65	104.90	102.40	103.50	417,802
21 May 26	102.45000 +0.55	103.55	101.40	102.30	530,243
20 May 26	101.90000 -3.40	103.80	101.20	102.80	643,192
19 May 26	105.30000 +4.40	107.35	100.80	100.85	838,375
18 May 26	100.90000 +0.90	101.30	98.38	98.96	643,352
15 May 26	100.00000 +3.30	100.50	95.76	96.32	851,649
14 May 26	96.70000 -0.04	97.84	96.24	97.30	605,562
13 May 26	96.74000 -2.46	98.90	96.48	98.80	594,110
12 May 26	99.20000 -2.55	100.35	98.76	100.00	587,052
11 May 26	101.75000 -1.70	103.80	101.25	103.50	575,469
08 May 26	103.45000 -1.45	105.00	102.20	104.60	452,657
07 May 26	104.90000 -0.05	106.10	101.90	105.00	1,074,830
06 May 26	104.95000 -0.50	109.15	102.85	105.70	1,014,378
05 May 26	105.45000 -0.65	107.60	103.75	106.00	682,442
04 May 26	106.10000 +3.10	106.10	102.05	103.90	625,405
30 Apr 26	103.00000 +0.30	107.05	100.65	105.05	1,121,521
29 Apr 26	102.70000 +3.42	103.25	99.84	99.86	833,833
28 Apr 26	99.28000 -2.32	101.55	99.04	101.10	495,938
27 Apr 26	101.60000 +2.50	102.35	99.40	99.54	450,076
24 Apr 26	99.10000 -1.55	101.25	97.62	99.78	549,695
23 Apr 26	100.65000 -6.10	105.55	99.42	105.40	1,005,427
22 Apr 26	106.75000 -2.75	109.35	106.15	109.20	649,997
21 Apr 26	109.50000 +0.60	111.00	107.55	108.05	557,879
20 Apr 26	108.90000 -1.70	110.00	108.05	108.80	534,757
17 Apr 26	110.60000 +1.65	112.40	108.75	109.55	779,534
16 Apr 26	108.95000 +2.65	109.95	106.25	106.70	480,784
15 Apr 26	106.30000 +1.60	106.35	104.38	105.20	379,303
14 Apr 26	104.70000 +2.25	105.10	102.10	103.10	433,335
13 Apr 26	102.45000 +2.15	102.45	98.20	99.00	712,319
10 Apr 26	100.30000 +1.88	101.75	98.88	99.08	787,483
09 Apr 26	98.42000 -4.78	102.50	96.46	102.45	754,661
08 Apr 26	103.20000 +1.45	107.45	103.20	106.25	892,462
07 Apr 26	101.75000 -1.10	105.75	101.60	103.70	616,582
02 Apr 26	102.85000 +1.25	103.15	100.10	101.50	743,397
01 Apr 26	101.60000 +1.10	103.20	99.34	103.10	828,945
31 Mar 26	100.50000 +2.62	101.75	98.60	98.60	732,657
30 Mar 26	97.88000 +1.68	97.88	95.08	96.02	715,504
27 Mar 26	96.20000 +0.00	97.90	95.38	96.80	487,422
26 Mar 26	96.20000 -1.06	98.06	94.88	96.72	618,077
25 Mar 26	97.26000 +0.90	98.42	95.64	97.48	606,202
24 Mar 26	96.36000 -1.88	98.82	95.08	98.24	677,830
23 Mar 26	98.24000 -0.34	100.85	97.06	97.28	720,199
20 Mar 26	98.58000 -2.52	102.00	97.06	101.95	2,087,957
19 Mar 26	101.10000 -2.90	103.75	101.05	102.50	912,990
18 Mar 26	104.00000 -1.05	106.10	104.00	105.00	512,179
17 Mar 26	105.05000 +0.00	106.20	103.80	105.35	521,141
16 Mar 26	105.05000 -2.75	107.75	104.25	107.45	650,372
13 Mar 26	107.80000 +0.15	109.90	106.05	106.85	459,452
12 Mar 26	107.65000 +0.15	109.80	106.30	107.00	638,894
11 Mar 26	107.50000 +2.15	108.85	104.55	105.10	704,061
10 Mar 26	105.35000 -2.60	109.40	104.35	109.10	884,333
09 Mar 26	107.95000 -1.80	109.55	107.20	109.00	741,247
06 Mar 26	109.75000 +0.10	110.90	108.30	110.45	729,790
05 Mar 26	109.65000 +2.55	110.15	106.00	107.10	721,423
04 Mar 26	107.10000 +0.30	108.25	103.70	108.15	713,166
03 Mar 26	106.80000 +2.95	108.10	102.50	103.30	1,391,533
02 Mar 26	103.85000 -3.10	106.75	103.10	103.10	846,299
27 Feb 26	106.95000 +2.25	107.25	103.20	104.70	1,006,852
26 Feb 26	104.70000 +3.45	105.15	101.15	102.15	986,401
25 Feb 26	101.25000 -1.20	103.55	101.05	102.10	885,017
24 Feb 26	102.45000 +0.55	102.75	98.72	99.28	884,072
23 Feb 26	101.90000 -2.60	105.65	101.00	103.25	735,332
20 Feb 26	104.50000 +0.55	106.20	103.15	104.00	668,197
19 Feb 26	103.95000 -1.35	107.70	103.05	105.45	728,906
18 Feb 26	105.30000 +1.60	105.35	100.45	103.45	647,678
17 Feb 26	103.70000 +2.00	105.05	101.90	101.90	642,417
16 Feb 26	101.70000 -3.15	106.90	101.40	106.45	718,491
13 Feb 26	104.85000 +5.11	105.60	99.92	104.50	1,562,424
12 Feb 26	99.74000 -4.56	105.80	99.74	105.05	1,326,039
11 Feb 26	104.30000 -9.30	111.80	104.30	111.50	1,223,245
10 Feb 26	113.60000 -0.10	116.10	111.60	114.45	849,739
09 Feb 26	113.70000 -1.70	116.90	112.40	116.00	495,323
06 Feb 26	115.40000 -2.65	115.90	113.45	115.00	859,927
05 Feb 26	118.05000 -1.05	121.40	116.75	120.20	583,137
04 Feb 26	119.10000 -2.85	123.50	115.85	123.25	1,055,505
03 Feb 26	121.95000 -12.35	134.95	121.95	134.95	1,141,717
02 Feb 26	134.30000 +3.10	134.75	131.95	132.00	275,879
30 Jan 26	131.20000 +3.35	132.40	128.30	128.30	554,446
29 Jan 26	127.85000 -3.65	132.35	127.55	131.50	580,459
28 Jan 26	131.50000 -2.65	134.40	129.50	134.15	476,262
27 Jan 26	134.14999 -2.25	136.75	131.85	136.40	481,145
26 Jan 26	136.39999 +0.05	137.25	134.50	136.35	297,868
23 Jan 26	136.35001 +0.35	136.35	134.60	135.95	327,157
22 Jan 26	136.00000 +2.45	137.50	134.60	135.55	411,957
21 Jan 26	133.55000 +0.25	134.50	131.15	133.95	543,592
20 Jan 26	133.30000 -3.80	136.90	131.30	135.95	410,549
19 Jan 26	137.10001 -4.50	139.55	136.35	138.65	295,490
16 Jan 26	141.60001 -1.85	144.10	141.30	143.10	343,218
15 Jan 26	143.45000 -4.15	148.90	143.45	148.90	452,173
14 Jan 26	147.60001 +0.70	149.10	144.25	145.70	444,501
13 Jan 26	146.89999 +2.45	147.70	142.35	144.20	347,601
12 Jan 26	144.45000 -6.40	146.80	142.65	144.50	537,914
09 Jan 26	150.85001 +3.40	152.75	147.75	148.00	369,686
08 Jan 26	147.45000 +0.35	147.55	144.50	146.00	266,707
07 Jan 26	147.10001 +3.90	147.35	143.95	145.40	370,423
06 Jan 26	143.20000 -0.65	144.15	138.65	142.95	342,162
05 Jan 26	143.85001 +3.10	144.05	140.10	140.25	302,157
02 Jan 26	140.75000 -1.50	144.35	139.50	141.80	278,740
31 Dec 25	142.25000 -0.85	142.25	141.25	141.80	135,897
30 Dec 25	143.10001 +0.60	143.20	141.80	142.70	152,969
29 Dec 25	142.50000 +0.85	142.80	141.05	141.60	280,521
24 Dec 25	141.64999 +0.25	142.00	140.60	141.40	80,977
23 Dec 25	141.39999 -3.05	144.10	141.40	144.05	321,720
22 Dec 25	144.45000 -1.15	145.80	144.20	145.55	177,202
19 Dec 25	145.60001 -1.85	147.45	144.95	147.30	794,569
18 Dec 25	147.45000 -0.40	149.45	145.60	147.30	631,369
17 Dec 25	147.85001 +0.15	147.85	144.40	146.95	382,112
16 Dec 25	147.70000 -1.00	150.80	147.35	148.50	333,847
15 Dec 25	148.70000 +1.10	150.80	147.80	147.80	396,268
12 Dec 25	147.60001 -4.25	152.40	147.60	152.00	592,804
11 Dec 25	151.85001 +5.75	153.05	144.95	145.50	734,193
10 Dec 25	146.10001 -1.10	147.25	145.45	146.40	356,942
09 Dec 25	147.20000 +2.10	148.35	145.30	145.30	613,247
08 Dec 25	145.10001 +0.60	146.15	142.95	144.00	571,344
05 Dec 25	144.50000 +1.80	145.30	142.00	143.35	460,316
04 Dec 25	142.70000 +5.70	144.90	137.00	137.15	731,977
03 Dec 25	137.00000 -0.75	138.70	134.50	137.35	451,864
02 Dec 25	137.75000 +1.45	138.80	136.25	137.50	428,246
01 Dec 25	136.30000 +1.50	137.50	133.10	134.60	391,075
28 Nov 25	134.80000 +0.95	134.80	132.65	133.75	353,004
27 Nov 25	133.85001 +0.95	134.95	132.10	132.40	163,862
26 Nov 25	132.89999 -0.40	134.30	131.90	134.00	263,317
25 Nov 25	133.30000 +0.10	133.55	130.20	133.00	324,325
24 Nov 25	133.20000 +1.70	136.30	132.25	132.70	993,259
21 Nov 25	131.50000 +4.45	131.55	124.40	124.55	476,630
20 Nov 25	127.05000 -0.40	129.85	126.90	129.05	305,156
19 Nov 25	127.45000 -0.05	128.45	126.25	127.95	294,218
18 Nov 25	127.50000 -4.20	130.50	127.15	130.40	507,153
17 Nov 25	131.70000 -1.80	133.80	131.30	133.15	244,966
14 Nov 25	133.50000 -1.15	134.35	131.80	133.30	439,650
13 Nov 25	134.64999 -0.25	137.00	134.30	135.30	374,580
12 Nov 25	134.89999 +3.25	137.15	130.85	131.75	519,759
11 Nov 25	131.64999 +3.20	131.65	128.00	128.45	398,738
10 Nov 25	128.45000 +5.10	128.60	124.70	125.75	452,199
07 Nov 25	123.35000 -1.40	126.30	122.20	126.15	331,239
06 Nov 25	124.75000 -3.55	129.70	124.25	127.60	349,357
05 Nov 25	128.30000 +0.35	130.15	126.05	126.30	329,155
04 Nov 25	127.95000 -1.75	128.95	126.60	128.95	343,304
03 Nov 25	129.70000 -3.80	133.85	128.75	133.30	464,027
31 Oct 25	133.50000 +3.00	134.15	129.65	129.75	585,190
30 Oct 25	130.50000 -2.10	134.25	129.70	132.80	352,711
29 Oct 25	132.60001 +2.55	135.55	129.15	129.50	526,543
28 Oct 25	130.05000 +1.90	140.40	129.50	138.70	924,197
27 Oct 25	128.14999 +1.05	129.95	127.25	128.60	526,124
24 Oct 25	127.10000 +0.60	129.45	126.85	128.15	293,301
23 Oct 25	126.50000 -2.45	129.60	126.30	128.60	373,090
22 Oct 25	128.95000 -1.10	129.80	127.25	129.50	295,021
21 Oct 25	130.05000 +6.65	130.50	123.55	123.90	525,070
20 Oct 25	123.40000 +1.70	123.55	121.35	122.95	230,183
17 Oct 25	121.70000 -0.85	122.20	119.70	120.90	299,242
16 Oct 25	122.55000 +0.20	123.15	120.50	122.25	368,787
15 Oct 25	122.35000 +3.45	123.25	120.20	120.20	393,312
14 Oct 25	118.90000 -1.40	120.40	118.50	119.15	320,758
13 Oct 25	120.30000 +0.60	122.15	119.10	120.00	261,627
10 Oct 25	119.70000 -2.35	123.75	119.70	122.25	351,203
09 Oct 25	122.05000 +0.00	122.65	119.70	120.55	669,969
08 Oct 25	122.05000 -2.95	125.15	121.80	124.20	635,324
07 Oct 25	125.00000 +0.40	126.05	123.30	125.40	391,426
06 Oct 25	124.60000 +0.25	124.70	120.05	124.30	346,961
03 Oct 25	124.35000 -0.50	126.10	123.55	125.35	357,694
02 Oct 25	124.85000 +1.35	126.15	123.90	124.50	321,118
01 Oct 25	123.50000 -0.05	124.60	122.35	122.35	325,178
30 Sep 25	123.55000 +2.25	123.65	120.70	121.45	522,202
29 Sep 25	121.30000 +2.15	121.65	118.70	119.60	312,694
26 Sep 25	119.15000 -2.75	122.05	117.85	121.25	458,258
25 Sep 25	121.90000 -0.35	124.20	119.90	122.80	503,289
24 Sep 25	122.25000 -1.35	123.35	121.25	123.10	287,313
23 Sep 25	123.60000 +1.65	125.35	122.90	123.15	361,476
22 Sep 25	121.95000 -2.30	124.05	120.45	124.00	406,987
19 Sep 25	124.25000 -2.80	126.95	123.55	126.90	1,005,293
18 Sep 25	127.05000 +3.90	128.00	124.45	124.45	374,460
17 Sep 25	123.15000 +0.10	124.20	121.45	124.05	397,389
16 Sep 25	123.05000 +2.00	124.70	121.95	122.00	621,878
15 Sep 25	121.05000 -2.75	125.55	121.05	124.00	810,660
12 Sep 25	123.80000 +2.00	124.05	121.00	122.30	507,452
11 Sep 25	121.80000 -0.65	124.25	121.10	122.70	387,865
10 Sep 25	122.45000 -2.65	125.85	122.20	125.45	516,097
09 Sep 25	125.10000 -2.05	127.50	123.90	127.00	526,917
08 Sep 25	127.15000 +2.15	127.80	124.45	125.75	674,313
05 Sep 25	125.00000 +2.85	125.10	122.15	123.30	554,918
04 Sep 25	122.15000 +0.45	123.55	121.55	122.45	425,230
03 Sep 25	121.70000 +3.60	121.70	119.50	119.60	556,652
02 Sep 25	118.10000 -2.30	120.80	118.10	120.30	450,635
01 Sep 25	120.40000 -1.05	122.15	120.40	121.65	345,859
29 Aug 25	121.45000 -2.60	124.70	121.35	123.85	425,603
28 Aug 25	124.05000 +0.00	125.60	123.70	124.50	263,684
27 Aug 25	124.05000 +1.65	124.15	122.25	122.50	281,245
26 Aug 25	122.40000 -1.50	123.70	120.55	122.90	493,733
25 Aug 25	123.90000 -2.70	126.55	123.90	126.55	266,068
22 Aug 25	126.60000 +1.65	126.80	124.75	124.80	327,189
21 Aug 25	124.95000 -1.55	126.60	124.10	126.50	324,639
20 Aug 25	126.50000 -0.20	127.10	125.25	126.15	395,497
19 Aug 25	126.70000 +4.20	127.05	122.80	122.80	427,274
18 Aug 25	122.50000 -0.55	123.75	121.45	123.35	310,104
15 Aug 25	123.05000 +1.10	123.45	121.85	122.25	380,141
14 Aug 25	121.95000 -1.50	124.30	121.95	123.35	531,885
13 Aug 25	123.45000 +2.15	123.55	121.00	121.60	444,976
12 Aug 25	121.30000 -2.05	123.90	120.60	123.30	535,866
11 Aug 25	123.35000 -2.25	126.70	123.35	126.00	369,768
08 Aug 25	125.60000 +1.80	125.60	123.35	123.35	441,117
07 Aug 25	123.80000 +2.30	125.20	121.70	122.00	423,411
06 Aug 25	121.50000 -2.80	124.80	120.80	124.50	572,467
05 Aug 25	124.30000 +0.40	126.70	124.30	125.00	632,386
04 Aug 25	123.90000 -0.55	125.75	123.50	125.15	428,366
01 Aug 25	124.45000 -6.45	131.35	124.25	131.30	640,501
31 Jul 25	130.89999 -1.60	135.60	130.80	132.65	482,716
30 Jul 25	132.50000 -1.50	143.30	131.55	142.00	660,939
29 Jul 25	134.00000 -1.00	136.40	133.95	135.25	463,326
28 Jul 25	135.00000 +0.95	136.70	134.35	135.85	602,984
25 Jul 25	134.05000 -1.30	135.20	133.15	134.80	753,144
24 Jul 25	135.35001 -0.85	137.30	134.05	137.30	536,096
23 Jul 25	136.20000 +1.10	137.60	135.60	136.70	504,072
22 Jul 25	135.10001 -1.40	136.10	133.25	135.25	674,142
21 Jul 25	136.50000 -1.45	138.10	135.80	137.65	417,957
18 Jul 25	137.95000 +0.20	139.70	137.35	137.80	544,263
17 Jul 25	137.75000 +1.10	139.25	136.55	138.65	411,565
16 Jul 25	136.64999 -0.25	137.70	135.65	136.00	261,280
15 Jul 25	136.89999 -0.20	139.90	136.55	137.20	516,490
14 Jul 25	137.10001 -3.30	139.70	137.10	138.95	434,608
11 Jul 25	140.39999 -5.00	144.20	140.40	143.85	364,250
10 Jul 25	145.39999 +0.15	149.25	144.85	146.75	273,047
09 Jul 25	145.25000 +2.20	145.60	141.65	143.00	441,610
08 Jul 25	143.05000 +5.90	143.10	137.15	138.00	745,135
07 Jul 25	137.14999 -8.10	143.20	136.20	142.00	981,120
04 Jul 25	145.25000 -1.20	145.80	144.00	145.25	189,914
03 Jul 25	146.45000 +1.15	146.55	144.35	144.90	217,793
02 Jul 25	145.30000 +0.10	145.80	143.10	145.60	364,330
01 Jul 25	145.20000 +0.15	145.60	143.45	144.90	317,977
30 Jun 25	145.05000 -0.20	146.60	145.00	145.60	313,711
27 Jun 25	145.25000 +3.45	145.40	142.70	142.90	329,908
26 Jun 25	141.80000 -0.40	144.30	141.80	143.10	236,177
25 Jun 25	142.20000 -1.95	145.30	142.20	144.10	291,869
24 Jun 25	144.14999 +2.20	146.50	144.15	146.10	403,238
23 Jun 25	141.95000 +0.30	142.45	139.40	140.50	382,256
20 Jun 25	141.64999 -3.50	148.10	140.90	147.15	1,475,336
19 Jun 25	145.14999 -2.60	147.20	145.15	146.10	276,526
18 Jun 25	147.75000 -2.45	150.85	147.15	150.85	329,097
17 Jun 25	150.20000 -3.00	154.25	149.80	152.30	351,221
16 Jun 25	153.20000 +2.80	153.60	149.90	150.50	390,848
13 Jun 25	150.39999 -2.35	151.20	149.00	149.05	449,368
12 Jun 25	152.75000 -0.80	153.10	150.75	152.00	379,602
11 Jun 25	153.55000 -0.75	154.55	151.75	154.00	336,038
10 Jun 25	154.30000 +3.70	154.55	149.85	150.45	441,697
09 Jun 25	150.60001 +0.10	151.00	149.70	150.35	227,317
06 Jun 25	150.50000 +3.05	150.50	146.90	147.45	317,771
05 Jun 25	147.45000 +0.20	149.70	146.65	148.15	241,931
04 Jun 25	147.25000 +1.25	148.40	146.25	146.85	274,553
03 Jun 25	146.00000 +0.75	146.40	143.60	145.85	363,991
02 Jun 25	145.25000 -1.00	146.30	143.65	145.45	400,741
30 May 25	146.25000 -1.35	148.85	146.10	146.90	1,083,744
29 May 25	147.60001 -0.45	150.15	147.35	149.20	246,130
28 May 25	148.05000 -1.15	150.00	148.05	149.20	244,268
27 May 25	149.20000 -0.10	150.95	148.60	149.80	355,233
26 May 25	149.30000 +2.40	150.75	149.00	149.40	204,216
23 May 25	146.89999 -1.00	149.50	143.40	148.15	444,183
22 May 25	147.89999 -2.45	149.55	145.20	149.15	444,067
21 May 25	150.35001 +1.70	150.35	147.95	148.15	349,279
20 May 25	148.64999 -2.30	150.05	147.35	147.35	295,309
19 May 25	150.95000 +0.30	151.65	149.65	150.40	321,842
16 May 25	150.64999 -2.05	154.05	150.15	153.05	531,281
15 May 25	152.70000 +0.00	153.70	151.10	151.30	499,394
14 May 25	152.70000 -3.20	156.55	152.70	156.00	466,900
13 May 25	155.89999 +0.75	156.50	153.55	156.05	380,921
12 May 25	155.14999 +5.80	155.95	150.05	150.60	861,969
09 May 25	149.35001 +4.80	149.35	146.05	146.05	588,577
08 May 25	144.55000 +1.30	148.05	144.05	144.80	413,110
07 May 25	143.25000 -0.20	143.70	141.30	142.40	447,059
06 May 25	143.45000 +1.60	144.20	140.90	141.70	460,553
05 May 25	141.85001 -0.70	143.20	141.45	142.85	248,993
02 May 25	142.55000 +2.70	143.60	140.05	141.15	500,708
30 Apr 25	139.85001 +1.85	141.00	136.00	138.50	719,288
29 Apr 25	138.00000 +7.40	144.20	135.35	143.00	1,092,214
28 Apr 25	130.60001 +0.55	132.55	130.25	130.50	502,534
25 Apr 25	130.05000 -1.95	132.50	127.85	132.15	961,598
24 Apr 25	132.00000 -0.20	133.35	130.40	132.15	444,706
23 Apr 25	132.20000 +4.35	134.85	131.00	131.60	561,712
22 Apr 25	127.85000 +0.95	127.95	124.00	126.55	395,567
17 Apr 25	126.90000 -1.75	129.40	126.75	128.25	463,529
16 Apr 25	128.64999 -1.65	129.35	127.35	128.70	411,594
15 Apr 25	130.30000 +1.85	130.30	128.35	128.65	419,047
14 Apr 25	128.45000 +3.85	129.50	127.75	128.80	506,589
11 Apr 25	124.60000 -0.65	127.65	123.75	126.15	619,038
10 Apr 25	125.25000 +2.45	136.40	123.90	136.00	905,952
09 Apr 25	122.80000 -3.75	125.65	121.90	122.00	637,280
08 Apr 25	126.55000 +6.15	127.80	120.55	122.70	862,643
07 Apr 25	120.40000 -7.95	127.85	110.00	112.60	1,195,729
04 Apr 25	128.35001 -6.80	134.25	126.25	133.60	784,700
03 Apr 25	135.14999 -4.85	138.70	133.45	137.80	578,727
02 Apr 25	140.00000 +0.70	140.00	136.65	138.15	548,111
01 Apr 25	139.30000 +1.25	141.50	138.85	140.35	514,908
31 Mar 25	138.05000 -7.25	144.00	137.55	143.30	837,234
28 Mar 25	145.30000 -1.80	147.60	144.35	145.85	465,431
27 Mar 25	147.10001 -0.90	147.10	144.05	146.60	560,011
26 Mar 25	148.00000 +0.40	149.50	146.95	147.95	570,364
25 Mar 25	147.60001 +1.15	148.80	145.75	147.00	558,654
24 Mar 25	146.45000 +0.40	147.85	144.70	147.75	534,016
21 Mar 25	146.05000 -1.00	146.60	144.45	146.40	904,239
20 Mar 25	147.05000 +0.20	150.45	144.05	147.50	837,718
19 Mar 25	146.85001 +0.65	147.20	144.95	146.25	393,977
18 Mar 25	146.20000 +1.00	148.10	145.10	146.10	512,260
17 Mar 25	145.20000 -1.70	148.30	145.20	147.40	527,398
14 Mar 25	146.89999 +1.20	148.70	144.60	145.05	591,772
13 Mar 25	145.70000 -2.60	150.20	145.70	147.60	501,084
12 Mar 25	148.30000 +1.35	151.40	146.95	149.00	557,861
11 Mar 25	146.95000 -5.85	153.60	145.95	153.15	633,384
10 Mar 25	152.80000 -0.95	156.55	152.10	155.45	522,742
07 Mar 25	153.75000 -3.40	156.90	153.00	156.20	615,712
06 Mar 25	157.14999 +6.45	157.45	151.40	152.80	885,544
05 Mar 25	150.70000 +7.45	151.80	146.05	146.60	679,954
04 Mar 25	143.25000 -4.95	148.00	143.25	146.35	768,506
03 Mar 25	148.20000 -0.95	150.40	147.75	148.70	588,893
28 Feb 25	149.14999 -1.40	151.25	148.60	149.20	1,041,449
27 Feb 25	150.55000 -4.75	153.70	150.55	153.45	501,615
26 Feb 25	155.30000 -3.70	159.55	155.30	159.25	752,504
25 Feb 25	159.00000 -4.10	161.75	158.90	161.20	567,159
24 Feb 25	163.10001 -0.90	166.20	161.00	165.30	444,453
21 Feb 25	164.00000 +4.10	164.35	160.85	161.00	616,864
20 Feb 25	159.89999 -2.20	162.25	158.05	162.00	591,097
19 Feb 25	162.10001 -4.40	168.20	161.65	167.60	679,517
18 Feb 25	166.50000 -18.95	177.35	164.15	176.70	1,108,977
17 Feb 25	185.45000 +0.20	186.35	184.25	185.05	331,994
14 Feb 25	185.25000 +0.35	186.65	183.95	184.55	487,459
13 Feb 25	184.89999 +2.70	186.10	183.50	183.50	420,282
12 Feb 25	182.20000 +2.75	182.95	179.55	179.90	604,359
11 Feb 25	179.45000 +2.70	179.45	176.40	176.40	430,962
10 Feb 25	176.75000 +2.15	177.00	174.60	174.95	309,565
07 Feb 25	174.60001 -3.90	179.20	174.35	179.00	357,635
06 Feb 25	178.50000 +0.00	179.95	177.50	178.55	367,754
05 Feb 25	178.50000 +1.15	178.50	176.60	176.80	293,791
04 Feb 25	177.35001 +2.95	177.70	173.95	174.50	349,281
03 Feb 25	174.39999 -1.55	174.95	169.60	170.00	390,439
31 Jan 25	175.95000 +0.60	177.70	174.45	175.40	556,112
30 Jan 25	175.35001 +3.00	175.45	171.95	172.20	570,350
29 Jan 25	172.35001 +1.45	172.55	170.40	170.80	550,236
28 Jan 25	170.89999 +6.15	170.90	165.30	165.75	482,127
27 Jan 25	164.75000 -2.75	165.80	162.15	163.80	599,306
24 Jan 25	167.50000 +3.40	168.35	164.60	165.50	471,916
23 Jan 25	164.10001 +1.60	164.15	162.20	162.50	432,302
22 Jan 25	162.50000 -0.90	164.70	162.40	164.05	314,643
21 Jan 25	163.39999 +1.50	163.65	161.30	161.60	339,442
20 Jan 25	161.89999 +1.60	162.80	160.45	161.00	361,800
17 Jan 25	160.30000 +0.05	161.55	159.70	160.25	506,230
16 Jan 25	160.25000 +3.10	162.80	157.15	158.05	761,607
15 Jan 25	157.14999 +2.10	158.85	155.40	155.90	501,585
14 Jan 25	155.05000 -1.00	157.90	155.05	157.40	337,594
13 Jan 25	156.05000 -1.00	156.70	154.40	156.30	263,235
10 Jan 25	157.05000 +0.10	160.90	156.30	156.90	514,094
09 Jan 25	156.95000 -0.80	158.35	156.50	157.00	247,201
08 Jan 25	157.75000 -2.65	160.30	156.55	159.80	342,056
07 Jan 25	160.39999 +0.85	161.80	158.70	159.25	420,470
06 Jan 25	159.55000 +4.55	160.65	155.40	155.50	482,062
03 Jan 25	155.00000 -1.65	156.85	154.85	156.60	239,978
02 Jan 25	156.64999 -1.50	158.10	155.40	156.95	191,242
31 Dec 24	158.14999 +2.95	158.15	154.75	154.95	145,469
30 Dec 24	155.20000 -1.85	157.45	154.75	156.40	220,688
27 Dec 24	157.05000 +1.05	158.25	155.75	156.90	320,565
24 Dec 24	156.00000 +0.55	157.50	155.60	155.60	102,474
23 Dec 24	155.45000 +0.20	156.45	154.30	154.50	269,864
20 Dec 24	155.25000 -1.30	155.80	154.15	155.70	998,401
19 Dec 24	156.55000 +2.40	157.50	150.95	151.45	669,703
18 Dec 24	154.14999 +0.50	154.80	153.55	153.80	477,420
17 Dec 24	153.64999 -0.40	154.15	152.65	153.00	501,291
16 Dec 24	154.05000 -1.95	155.45	152.95	155.00	628,153
13 Dec 24	156.00000 -1.00	157.70	155.55	156.60	624,709
12 Dec 24	157.00000 -2.35	159.30	156.10	159.10	605,225
11 Dec 24	159.35001 -0.60	159.75	158.30	159.15	477,627
10 Dec 24	159.95000 -0.10	160.40	159.20	159.75	538,337
09 Dec 24	160.05000 +2.60	160.50	158.30	158.40	584,078
06 Dec 24	157.45000 +2.45	157.95	154.85	155.15	487,261
05 Dec 24	155.00000 +1.10	155.35	152.95	152.95	447,111
04 Dec 24	153.89999 +1.80	154.00	152.10	152.10	583,871
03 Dec 24	152.10001 +1.25	153.50	150.90	151.60	435,371
02 Dec 24	150.85001 -1.05	152.50	149.60	149.70	585,282
29 Nov 24	151.89999 +0.25	152.50	150.15	151.40	448,895
28 Nov 24	151.64999 +0.70	152.70	151.15	151.65	247,435
27 Nov 24	150.95000 -1.80	151.95	149.40	151.40	475,484
26 Nov 24	152.75000 -0.45	154.65	150.95	151.20	515,736
25 Nov 24	153.20000 -1.35	155.70	152.65	154.95	821,835
22 Nov 24	154.55000 +1.30	155.40	153.30	153.50	370,334
21 Nov 24	153.25000 -0.85	154.40	152.40	154.30	511,259
20 Nov 24	154.10001 -2.60	157.90	153.40	157.75	357,629
19 Nov 24	156.70000 +0.90	157.40	154.80	155.60	341,697
18 Nov 24	155.80000 +1.45	156.40	154.00	154.00	346,079
15 Nov 24	154.35001 -6.90	158.85	154.35	158.70	715,340
14 Nov 24	161.25000 +3.30	161.65	158.40	160.15	406,259
13 Nov 24	157.95000 -6.40	163.50	157.90	163.35	520,292
12 Nov 24	164.35001 -0.20	165.75	161.25	162.75	419,941
11 Nov 24	164.55000 +2.45	164.55	162.45	163.05	332,633
08 Nov 24	162.10001 +0.60	163.05	160.80	161.35	340,411
07 Nov 24	161.50000 +2.50	161.55	159.30	159.30	326,259
06 Nov 24	159.00000 -0.80	164.20	158.10	160.75	508,735
05 Nov 24	159.80000 -2.20	162.75	159.55	162.45	392,149
04 Nov 24	162.00000 -2.00	164.65	161.90	163.45	460,098
01 Nov 24	164.00000 +4.80	164.40	159.15	159.15	502,631
31 Oct 24	159.20000 -5.60	164.25	158.30	163.10	797,213
30 Oct 24	164.80000 -11.25	173.45	161.60	172.90	968,539
29 Oct 24	176.05000 -0.70	177.85	175.55	177.40	458,849
28 Oct 24	176.75000 +1.70	177.85	175.85	176.00	409,135
25 Oct 24	175.05000 -4.95	180.10	175.05	179.50	383,150
24 Oct 24	180.00000 -0.70	182.60	180.00	181.10	290,629
23 Oct 24	180.70000 -2.45	184.95	180.35	182.20	324,794
22 Oct 24	183.14999 +2.05	184.15	180.65	183.05	291,537
21 Oct 24	181.10001 -3.45	185.20	180.70	184.20	266,227
18 Oct 24	184.55000 +1.70	185.45	182.00	182.10	379,491
17 Oct 24	182.85001 +0.75	185.25	181.65	182.30	342,644
16 Oct 24	182.10001 +0.05	183.00	180.95	181.45	265,335
15 Oct 24	182.05000 -1.70	185.85	181.70	185.20	354,376
14 Oct 24	183.75000 +2.05	183.75	181.35	181.35	322,963
11 Oct 24	181.70000 -0.65	183.90	181.65	181.80	265,016
10 Oct 24	182.35001 -1.70	183.10	180.25	182.85	347,877
09 Oct 24	184.05000 +0.65	185.70	183.30	184.60	225,504
08 Oct 24	183.39999 -0.45	183.65	180.55	181.20	393,998
07 Oct 24	183.85001 -5.15	189.30	183.85	189.00	335,470
04 Oct 24	189.00000 +1.00	190.80	187.60	187.80	271,893
03 Oct 24	188.00000 -3.85	191.55	187.65	191.00	240,932
02 Oct 24	191.85001 -0.30	192.50	189.75	192.15	202,680
01 Oct 24	192.14999 -1.80	194.80	191.35	194.15	292,222
30 Sep 24	193.95000 -5.95	198.90	193.95	198.15	394,591
27 Sep 24	199.89999 +4.40	199.90	196.00	196.00	478,053
26 Sep 24	195.50000 +5.85	195.50	189.75	190.00	549,934
25 Sep 24	189.64999 +0.15	189.65	186.85	188.00	220,606
24 Sep 24	189.50000 +0.90	191.10	188.85	190.05	166,017
23 Sep 24	188.60001 +0.55	189.40	186.90	188.05	169,124
20 Sep 24	188.05000 -7.05	195.10	187.80	194.90	691,779
19 Sep 24	195.10001 +3.10	196.65	192.95	193.05	326,011
18 Sep 24	192.00000 -0.25	192.45	191.45	191.75	232,821
17 Sep 24	192.25000 +2.10	196.25	190.80	190.80	367,514
16 Sep 24	190.14999 -3.00	191.50	187.65	189.95	234,171
13 Sep 24	193.14999 -0.35	195.05	192.90	193.90	319,251
12 Sep 24	193.50000 +3.10	194.25	191.50	194.00	285,871
11 Sep 24	190.39999 +0.40	192.00	189.30	190.10	306,422
10 Sep 24	190.00000 +9.55	194.05	186.35	187.30	422,809
09 Sep 24	180.45000 +0.40	181.65	180.25	180.35	181,867
06 Sep 24	180.05000 -3.60	183.65	179.60	183.10	248,153
05 Sep 24	183.64999 +0.40	184.45	182.45	183.65	197,779
04 Sep 24	183.25000 -3.65	185.25	180.70	182.20	308,788
03 Sep 24	186.89999 -0.30	188.35	186.35	187.10	205,849
02 Sep 24	187.20000 -0.30	187.70	185.80	187.60	107,816
30 Aug 24	187.50000 +1.50	189.80	185.45	185.45	525,726
29 Aug 24	186.00000 +0.95	186.85	184.15	184.50	178,600
28 Aug 24	185.05000 +0.20	186.55	184.85	185.55	185,338
27 Aug 24	184.85001 +1.60	185.15	183.20	183.20	177,896
26 Aug 24	183.25000 +0.70	183.65	182.55	182.75	85,195
23 Aug 24	182.55000 -0.50	183.10	181.55	182.70	112,373
22 Aug 24	183.05000 +0.30	183.90	182.10	182.60	121,912
21 Aug 24	182.75000 +1.50	183.55	181.50	181.55	151,996
20 Aug 24	181.25000 -0.50	183.05	181.10	182.30	126,341
19 Aug 24	181.75000 +1.25	182.75	180.40	180.40	188,813
16 Aug 24	180.50000 +0.20	182.05	180.20	180.45	299,508
15 Aug 24	180.30000 +3.05	181.30	177.60	177.90	272,260
14 Aug 24	177.25000 -0.05	178.15	176.85	178.00	203,386
13 Aug 24	177.30000 +1.75	177.30	174.45	176.20	216,315
12 Aug 24	175.55000 -0.70	177.50	175.15	176.90	265,596
09 Aug 24	176.25000 -0.05	178.75	175.80	177.00	260,092
08 Aug 24	176.30000 -1.20	177.50	175.00	176.20	319,791
07 Aug 24	177.50000 +1.30	178.65	175.55	176.75	356,072
06 Aug 24	176.20000 +1.20	178.50	175.15	176.90	411,978
05 Aug 24	175.00000 -4.35	176.65	170.15	175.85	599,056
02 Aug 24	179.35001 -1.80	181.05	177.15	180.30	429,742
01 Aug 24	181.14999 -2.45	183.95	180.15	182.75	392,936
31 Jul 24	183.60001 -1.20	187.15	183.60	186.05	549,147
30 Jul 24	184.80000 -1.00	187.80	184.80	185.50	213,501
29 Jul 24	185.80000 -3.05	189.15	184.95	188.80	337,196
26 Jul 24	188.85001 -4.75	189.00	172.05	181.00	1,010,421
25 Jul 24	193.60001 -2.85	194.80	191.95	194.65	410,141
24 Jul 24	196.45000 -0.40	197.65	193.70	195.50	274,245
23 Jul 24	196.85001 +1.70	198.90	195.60	198.20	191,244
22 Jul 24	195.14999 +0.75	196.75	193.90	194.60	342,928
19 Jul 24	194.39999 -0.90	195.00	191.90	193.30	436,985
18 Jul 24	195.30000 +1.90	198.85	189.65	192.70	464,403
17 Jul 24	193.39999 +0.95	194.80	191.35	191.80	288,739
16 Jul 24	192.45000 +0.55	194.25	191.30	192.00	294,462
15 Jul 24	191.89999 -0.60	192.45	189.95	191.00	474,543
12 Jul 24	192.50000 +4.65	193.10	187.40	187.40	310,966
11 Jul 24	187.85001 +1.05	189.05	185.60	187.30	226,071
10 Jul 24	186.80000 +1.75	188.10	185.05	185.05	250,240
09 Jul 24	185.05000 -4.50	189.00	182.45	188.60	414,965
08 Jul 24	189.55000 -1.60	191.70	189.55	190.60	241,842
05 Jul 24	191.14999 -0.35	192.40	190.70	192.00	233,481
04 Jul 24	191.50000 -0.60	192.65	190.80	192.50	148,251
03 Jul 24	192.10001 +1.80	192.95	189.95	191.60	248,712
02 Jul 24	190.30000 +0.60	190.70	187.05	188.75	262,364
01 Jul 24	189.70000 +4.00	191.95	189.45	190.40	351,869
28 Jun 24	185.70000 -2.25	189.05	183.75	188.95	436,483
27 Jun 24	187.95000 -0.60	189.90	187.45	187.90	315,071
26 Jun 24	188.55000 -0.95	192.90	187.00	192.50	354,198
25 Jun 24	189.50000 +2.45	189.50	185.45	186.10	333,200
24 Jun 24	187.05000 +0.60	188.25	186.25	186.85	289,760
21 Jun 24	186.45000 -2.40	190.65	186.25	189.00	828,972
20 Jun 24	188.85001 +5.55	191.75	184.00	184.00	560,196
19 Jun 24	183.30000 -0.45	184.60	182.35	183.50	282,439
18 Jun 24	183.75000 +0.95	185.95	182.60	184.60	322,250
17 Jun 24	182.80000 +0.50	184.45	182.05	182.80	299,444
14 Jun 24	182.30000 -3.75	185.30	179.60	185.20	639,798
13 Jun 24	186.05000 -5.40	192.05	186.05	191.00	505,182
12 Jun 24	191.45000 +1.55	192.70	188.60	190.25	285,732
11 Jun 24	189.89999 -3.15	193.75	189.35	193.05	359,760
10 Jun 24	193.05000 -2.20	194.00	190.15	194.00	327,654
07 Jun 24	195.25000 +1.75	195.45	192.30	194.10	261,603
06 Jun 24	193.50000 +1.55	196.35	192.90	193.00	353,220
05 Jun 24	191.95000 +3.00	192.75	190.10	190.75	433,851
04 Jun 24	188.95000 +3.30	191.80	184.05	185.50	492,096
03 Jun 24	185.64999 +0.05	187.65	182.30	187.20	437,913
31 May 24	185.60001 -8.70	187.65	181.00	186.00	1,110,838
30 May 24	194.30000 -8.90	200.50	194.30	200.50	425,732
29 May 24	203.20000 -6.90	207.70	202.30	206.40	317,779
28 May 24	210.10001 -3.80	214.40	209.50	213.80	345,138
27 May 24	213.89999 +0.90	214.70	211.80	212.30	171,090
24 May 24	213.00000 -0.30	214.40	211.20	211.40	342,270
23 May 24	213.30000 +5.70	213.30	207.50	207.70	372,457
22 May 24	207.60001 -2.00	208.80	205.60	208.40	346,099
21 May 24	209.60001 +1.50	210.00	208.10	208.20	243,777
20 May 24	208.10001 +0.70	208.60	207.20	207.60	184,234
17 May 24	207.39999 +0.40	208.10	205.70	206.30	364,325
16 May 24	207.00000 -2.00	210.80	206.20	209.90	466,268
15 May 24	209.00000 +1.90	210.50	207.90	208.20	331,377
14 May 24	207.10001 +1.30	209.00	205.40	205.40	238,480
13 May 24	205.80000 +0.40	206.30	204.40	206.00	252,455
10 May 24	205.39999 -0.10	207.00	205.30	206.20	318,459
09 May 24	205.50000 -1.10	207.20	205.50	206.50	234,251
08 May 24	206.60001 +1.50	208.80	205.70	205.70	223,008
07 May 24	205.10001 +2.10	205.80	203.50	203.70	347,208
06 May 24	203.00000 +0.40	205.00	202.60	202.60	184,992
03 May 24	202.60001 +3.35	204.70	199.40	199.55	306,087
02 May 24	199.25000 +1.35	199.30	196.00	197.65	419,763
30 Apr 24	197.89999 -7.60	211.90	196.80	210.70	648,627
29 Apr 24	205.50000 +2.40	207.00	203.10	203.70	383,458
26 Apr 24	203.10001 +2.00	203.70	200.60	202.60	219,551
25 Apr 24	201.10001 -4.50	204.40	199.50	204.10	351,682
24 Apr 24	205.60001 +1.20	206.00	204.80	205.30	256,506
23 Apr 24	204.39999 +2.90	204.40	202.40	202.40	251,148
22 Apr 24	201.50000 +1.40	202.70	201.30	201.30	267,349
19 Apr 24	200.10001 -0.40	200.70	198.00	198.80	351,558
18 Apr 24	200.50000 -1.90	202.60	196.70	202.60	464,457
17 Apr 24	202.39999 -2.50	204.20	201.50	203.10	344,935
16 Apr 24	204.89999 -0.50	205.20	202.70	203.60	339,769
15 Apr 24	205.39999 -2.10	209.30	204.50	207.50	349,500
12 Apr 24	207.50000 -1.10	210.40	206.40	210.00	330,950
11 Apr 24	208.60001 +2.10	208.60	205.30	206.20	335,520
10 Apr 24	206.50000 -4.40	212.20	204.80	211.00	343,957
09 Apr 24	210.89999 -0.30	212.10	209.30	210.90	319,296
08 Apr 24	211.20000 -0.20	212.40	210.10	210.30	298,121
05 Apr 24	211.39999 +2.30	211.40	206.50	206.80	515,654
04 Apr 24	209.10001 -0.60	210.50	205.40	210.00	491,295
03 Apr 24	209.70000 -0.20	211.10	207.80	210.00	648,984
02 Apr 24	209.89999 -3.40	214.60	209.70	212.10	613,318
28 Mar 24	213.30000 -1.40	214.90	212.70	214.10	462,003
27 Mar 24	214.70000 +0.60	215.30	213.90	214.40	258,946
26 Mar 24	214.10001 +0.10	214.10	211.70	213.50	366,662
25 Mar 24	214.00000 -1.70	215.20	211.80	215.00	433,407
22 Mar 24	215.70000 +0.10	216.80	214.30	215.40	373,003
21 Mar 24	215.60001 -5.90	223.30	212.10	222.20	630,484
20 Mar 24	221.50000 -1.40	224.40	221.50	222.90	273,378
19 Mar 24	222.89999 +0.40	223.20	220.60	222.00	201,556
18 Mar 24	222.50000 -0.50	223.70	221.30	223.40	185,842
15 Mar 24	223.00000 -1.50	225.70	223.00	223.40	656,778
14 Mar 24	224.50000 -0.90	225.80	222.90	225.50	274,471
13 Mar 24	225.39999 -0.10	226.20	224.60	225.60	271,864
12 Mar 24	225.50000 +1.20	226.30	221.70	225.20	218,526
11 Mar 24	224.30000 -1.50	224.90	222.30	223.10	295,815
08 Mar 24	225.80000 -1.00	226.40	225.00	226.40	249,324
07 Mar 24	226.80000 +4.80	227.20	221.50	221.50	362,629
06 Mar 24	222.00000 +0.80	222.40	220.10	220.80	233,883
05 Mar 24	221.20000 -4.40	225.60	219.80	225.00	253,618
04 Mar 24	225.60001 +0.60	227.40	224.40	225.80	219,757
01 Mar 24	225.00000 +0.30	226.80	223.30	226.00	197,621
29 Feb 24	224.70000 +1.40	226.00	223.20	223.20	537,611
28 Feb 24	223.30000 +0.00	224.60	221.80	223.50	236,788
27 Feb 24	223.30000 -0.20	225.60	222.80	223.90	246,092
26 Feb 24	223.50000 -2.40	226.60	223.50	225.00	277,481
23 Feb 24	225.89999 +4.40	227.30	221.30	221.90	486,888
22 Feb 24	221.50000 +3.80	222.50	218.70	219.00	551,476
21 Feb 24	217.70000 -1.10	219.30	215.70	219.00	376,388
20 Feb 24	218.80000 -2.70	221.80	217.00	221.20	287,293
19 Feb 24	221.50000 +1.80	221.50	218.00	218.90	270,424
16 Feb 24	219.70000 +0.00	222.20	217.20	219.70	511,463
15 Feb 24	219.70000 -0.30	220.20	216.10	217.00	540,746
14 Feb 24	220.00000 +14.10	220.80	208.70	213.80	729,122
13 Feb 24	205.89999 -2.30	207.70	203.30	207.10	382,890
12 Feb 24	208.20000 -1.80	210.70	207.60	210.10	316,304
09 Feb 24	210.00000 +1.50	210.30	208.40	208.70	395,640
08 Feb 24	208.50000 +2.40	209.60	206.30	206.30	264,856
07 Feb 24	206.10001 +1.30	207.30	203.80	204.60	341,593
06 Feb 24	204.80000 +0.70	205.10	203.50	204.30	235,790
05 Feb 24	204.10001 -1.40	205.90	203.60	205.20	302,872
02 Feb 24	205.50000 -1.30	208.20	205.00	207.70	356,797
01 Feb 24	206.80000 -0.40	207.70	205.30	207.30	440,044
31 Jan 24	207.20000 -1.30	209.90	207.10	209.40	450,170
30 Jan 24	208.50000 +2.10	210.30	207.30	208.30	338,760
29 Jan 24	206.39999 +0.50	207.20	204.20	205.00	368,238
26 Jan 24	205.89999 -0.10	207.40	203.70	204.60	362,745
25 Jan 24	206.00000 +2.20	207.50	202.40	202.40	517,013
24 Jan 24	203.80000 +2.50	206.10	202.80	204.50	365,669
23 Jan 24	201.30000 -0.70	201.70	199.90	201.60	295,774
22 Jan 24	202.00000 +4.95	204.00	198.35	198.40	546,936
19 Jan 24	197.05000 -0.30	199.05	195.90	198.60	316,095
18 Jan 24	197.35001 +4.70	197.50	192.60	192.65	388,903
17 Jan 24	192.64999 -0.60	193.90	191.10	192.70	340,993
16 Jan 24	193.25000 -1.40	193.90	192.30	193.65	257,213
15 Jan 24	194.64999 +2.40	195.45	192.90	192.90	324,147
12 Jan 24	192.25000 +7.20	192.60	187.00	187.00	531,763
11 Jan 24	185.05000 +2.60	186.75	182.70	183.40	357,815
10 Jan 24	182.45000 -2.05	185.05	181.95	184.40	358,706
09 Jan 24	184.50000 -2.25	187.55	183.50	187.25	276,526
08 Jan 24	186.75000 +2.25	186.75	182.20	184.70	198,564
05 Jan 24	184.50000 -3.35	187.00	184.30	187.00	305,138
04 Jan 24	187.85001 +1.35	188.20	185.80	186.35	202,049
03 Jan 24	186.50000 -2.95	189.10	185.15	188.40	330,207
02 Jan 24	189.45000 +0.70	192.05	188.20	189.25	258,315
29 Dec 23	188.75000 -1.05	190.60	188.75	189.80	177,000
28 Dec 23	189.80000 -1.30	191.75	189.30	191.40	187,014
27 Dec 23	191.10001 +2.65	191.10	188.50	189.00	209,616
22 Dec 23	188.45000 -0.65	189.40	187.60	188.40	243,992
21 Dec 23	189.10001 -0.95	189.65	188.05	189.20	196,407
20 Dec 23	190.05000 -0.95	191.55	189.45	190.95	240,188
19 Dec 23	191.00000 -1.45	193.35	189.20	192.70	410,398
18 Dec 23	192.45000 -3.45	194.80	191.30	194.30	276,705
15 Dec 23	195.89999 +2.75	195.90	192.85	193.55	651,903
14 Dec 23	193.14999 +1.25	196.65	192.25	193.35	475,162
13 Dec 23	191.89999 -1.15	194.20	191.90	193.40	336,189
12 Dec 23	193.05000 +0.15	195.20	192.65	193.05	329,546
11 Dec 23	192.89999 +0.75	194.10	192.55	192.85	317,133
08 Dec 23	192.14999 +1.65	192.95	190.25	190.25	261,550
07 Dec 23	190.50000 +0.15	191.30	189.50	189.50	348,210
06 Dec 23	190.35001 +1.30	191.45	189.20	189.95	291,044
05 Dec 23	189.05000 +2.15	190.30	186.90	186.90	333,345
04 Dec 23	186.89999 -0.10	189.15	186.70	187.75	315,246
01 Dec 23	187.00000 -1.00	188.85	186.25	187.65	374,918
30 Nov 23	188.00000 -0.55	190.15	187.10	188.45	1,188,425
29 Nov 23	188.55000 +5.95	188.55	182.45	182.80	412,397
28 Nov 23	182.60001 +1.40	182.80	181.15	181.25	256,739
27 Nov 23	181.20000 -0.85	182.95	180.85	181.30	260,302
24 Nov 23	182.05000 -0.50	183.05	181.70	182.30	220,853
23 Nov 23	182.55000 -0.65	184.40	181.25	182.20	211,276
22 Nov 23	183.20000 +5.45	183.30	177.20	177.20	403,484
21 Nov 23	177.75000 -1.55	179.80	177.65	179.40	270,766
20 Nov 23	179.30000 +1.40	179.55	177.80	178.20	221,280
17 Nov 23	177.89999 +0.15	179.60	177.10	177.15	328,046
16 Nov 23	177.75000 +2.75	179.10	174.15	174.50	401,402
15 Nov 23	175.00000 +2.70	176.70	172.35	173.25	341,228
14 Nov 23	172.30000 -0.15	173.55	171.45	171.90	429,876
13 Nov 23	172.45000 +0.60	173.30	171.55	171.95	210,944
10 Nov 23	171.85001 -1.40	173.45	169.95	172.40	265,291
09 Nov 23	173.25000 +1.65	174.05	170.65	171.20	303,053
08 Nov 23	171.60001 -1.40	171.60	168.85	171.30	321,268
07 Nov 23	173.00000 +4.25	174.60	163.15	163.70	588,748
06 Nov 23	168.75000 -4.80	174.25	167.80	173.25	685,516
03 Nov 23	173.55000 +2.05	176.65	170.75	171.40	374,198
02 Nov 23	171.50000 +3.85	174.65	169.00	169.05	324,044
01 Nov 23	167.64999 +1.15	169.70	165.05	166.15	191,561
31 Oct 23	166.50000 +4.80	166.50	162.05	162.20	253,863
30 Oct 23	161.70000 +1.00	162.50	160.05	161.25	264,396
27 Oct 23	160.70000 -2.65	163.55	158.80	163.55	379,713
26 Oct 23	163.35001 -1.70	164.70	162.25	163.30	301,533
25 Oct 23	165.05000 -0.15	166.80	163.80	165.00	233,799
24 Oct 23	165.20000 +1.10	166.05	163.40	163.90	259,944
23 Oct 23	164.10001 +0.90	165.45	162.55	163.35	245,065
20 Oct 23	163.20000 -1.20	165.25	160.05	162.70	417,117
19 Oct 23	164.39999 +0.10	166.05	163.90	164.00	289,781
18 Oct 23	164.30000 -0.25	165.00	162.45	163.00	253,475
17 Oct 23	164.55000 -1.60	166.90	162.50	165.60	295,892
16 Oct 23	166.14999 +0.45	167.15	164.70	165.90	305,020
13 Oct 23	165.70000 -3.90	169.30	165.45	168.05	437,410
12 Oct 23	169.60001 -0.45	171.10	168.50	170.50	328,346
11 Oct 23	170.05000 +1.55	170.05	166.75	167.25	323,271
10 Oct 23	168.50000 +4.45	168.75	165.05	165.05	387,841
09 Oct 23	164.05000 -1.25	165.10	163.25	164.80	234,710
06 Oct 23	165.30000 +2.60	165.40	163.00	163.05	223,493
05 Oct 23	162.70000 -1.90	166.00	162.70	165.00	231,317
04 Oct 23	164.60001 +3.70	164.80	158.85	159.25	337,153
03 Oct 23	160.89999 -3.80	163.70	160.90	163.20	436,592
02 Oct 23	164.70000 -1.10	167.10	163.80	166.50	228,735
29 Sep 23	165.80000 +1.65	167.25	165.10	165.60	367,309
28 Sep 23	164.14999 -1.30	166.95	159.85	164.30	477,748
27 Sep 23	165.45000 +1.40	166.25	163.20	163.80	300,117
26 Sep 23	164.05000 -1.60	164.60	162.10	163.30	440,506
25 Sep 23	165.64999 -1.10	166.80	163.05	166.40	343,327
22 Sep 23	166.75000 -1.30	168.35	164.65	166.20	348,709
21 Sep 23	168.05000 -0.85	168.30	166.50	166.50	270,254
20 Sep 23	168.89999 +2.40	169.35	166.85	167.10	222,441
19 Sep 23	166.50000 +0.55	167.70	164.70	165.20	300,097
18 Sep 23	165.95000 -4.15	169.35	164.80	169.30	386,651
15 Sep 23	170.10001 +2.25	172.20	169.40	169.40	863,140
14 Sep 23	167.85001 +0.80	168.25	165.80	167.40	203,331
13 Sep 23	167.05000 -2.20	169.15	165.70	168.60	285,600
12 Sep 23	169.25000 -1.15	171.30	168.45	171.20	212,853
11 Sep 23	170.39999 +0.10	171.65	169.25	170.65	239,853
08 Sep 23	170.30000 +2.10	170.60	167.55	169.35	271,045
07 Sep 23	168.20000 -2.25	169.05	167.25	168.10	306,408
06 Sep 23	170.45000 -1.90	171.60	168.35	171.60	245,881
05 Sep 23	172.35001 +1.05	172.95	168.60	170.65	235,226
04 Sep 23	171.30000 -0.70	174.05	171.30	172.20	184,958
01 Sep 23	172.00000 -0.35	172.80	171.05	172.50	241,469
31 Aug 23	172.35001 +1.00	174.85	171.55	172.00	514,384
30 Aug 23	171.35001 +2.50	172.10	168.65	168.70	300,818
29 Aug 23	168.85001 +3.25	169.10	165.40	166.30	346,803
28 Aug 23	165.60001 +3.05	165.90	164.00	164.50	218,651
25 Aug 23	162.55000 -1.05	164.40	161.60	161.70	254,920
24 Aug 23	163.60001 -1.90	169.10	163.55	167.60	260,406
23 Aug 23	165.50000 +1.25	166.35	164.15	164.15	228,651
22 Aug 23	164.25000 +2.20	165.10	163.05	164.10	282,306
21 Aug 23	162.05000 +1.80	163.00	160.50	160.50	386,047
18 Aug 23	160.25000 +2.15	160.40	157.75	158.00	421,362
17 Aug 23	158.10001 -2.85	160.35	158.00	159.85	290,073
16 Aug 23	160.95000 -0.05	161.35	158.95	160.00	238,288
15 Aug 23	161.00000 -1.90	163.65	160.40	163.50	228,515
14 Aug 23	162.89999 +0.00	164.10	162.55	162.85	273,461
11 Aug 23	162.89999 -0.85	165.70	162.20	162.50	255,052
10 Aug 23	163.75000 +2.10	165.40	162.45	162.65	253,874
09 Aug 23	161.64999 +0.80	163.90	161.50	162.60	211,192
08 Aug 23	160.85001 -1.40	162.55	160.25	161.60	278,588
07 Aug 23	162.25000 -0.05	164.30	161.50	162.20	202,509
04 Aug 23	162.30000 -1.15	164.10	161.30	164.00	329,974
03 Aug 23	163.45000 -4.25	167.10	163.35	165.45	395,321
02 Aug 23	167.70000 -1.25	167.85	165.30	166.75	496,055
01 Aug 23	168.95000 +4.10	169.10	163.80	164.20	362,782
31 Jul 23	164.85001 -2.15	169.00	162.60	166.90	480,713
28 Jul 23	167.00000 -12.60	170.95	161.20	167.70	1,100,562
27 Jul 23	179.60001 +6.50	180.45	175.20	175.20	421,365
26 Jul 23	173.10001 +0.00	174.20	171.95	172.70	301,542
25 Jul 23	173.10001 +1.50	175.10	169.90	171.10	276,447
24 Jul 23	171.60001 -2.60	173.85	170.85	173.20	263,450
21 Jul 23	174.20000 -2.10	175.70	173.10	175.25	370,604
20 Jul 23	176.30000 -1.65	179.35	174.50	177.00	473,031
19 Jul 23	177.95000 +0.85	179.95	177.10	177.10	298,115
18 Jul 23	177.10001 +2.90	178.35	174.45	174.90	225,767
17 Jul 23	174.20000 -2.10	175.80	173.05	175.30	161,040
14 Jul 23	176.30000 +0.10	177.20	174.70	175.60	228,958
13 Jul 23	176.20000 +1.05	178.10	174.90	175.40	313,972
12 Jul 23	175.14999 +3.75	175.95	171.80	172.25	306,789
11 Jul 23	171.39999 +1.95	173.60	171.00	171.00	207,214
10 Jul 23	169.45000 +0.00	169.70	168.00	168.35	260,631
07 Jul 23	169.45000 +2.35	170.60	166.40	168.05	238,494
06 Jul 23	167.10001 -7.95	173.50	166.70	173.50	424,165
05 Jul 23	175.05000 -1.05	175.90	173.55	173.90	351,688
04 Jul 23	176.10001 +2.60	176.35	173.00	173.60	222,119
03 Jul 23	173.50000 -0.05	174.35	173.00	173.40	190,879
30 Jun 23	173.55000 +3.80	173.85	169.30	170.10	513,898
29 Jun 23	169.75000 -2.75	173.15	169.75	172.50	379,320
28 Jun 23	172.50000 +3.70	173.50	169.55	169.55	314,292
27 Jun 23	168.80000 -0.85	170.35	167.80	170.00	286,397
26 Jun 23	169.64999 +0.30	170.20	167.20	169.35	342,987
23 Jun 23	169.35001 -0.55	171.30	166.75	169.05	303,390
22 Jun 23	169.89999 -3.10	173.45	168.15	172.00	544,818
21 Jun 23	173.00000 -3.80	176.65	172.80	175.70	284,863
20 Jun 23	176.80000 -1.35	178.35	175.80	177.30	245,504
19 Jun 23	178.14999 -0.70	179.70	177.00	177.55	342,910
16 Jun 23	178.85001 +3.80	180.35	175.55	175.70	833,792
15 Jun 23	175.05000 -2.20	177.45	173.00	176.25	334,995
14 Jun 23	177.25000 +2.30	177.90	173.95	174.70	408,038
13 Jun 23	174.95000 +1.30	176.40	173.70	175.00	335,004
12 Jun 23	173.64999 +5.25	173.90	169.30	169.45	342,510
09 Jun 23	168.39999 -0.70	170.15	167.50	169.65	254,126
08 Jun 23	169.10001 -0.70	169.20	165.60	167.20	395,569
07 Jun 23	169.80000 +3.30	170.35	165.30	166.15	547,316
06 Jun 23	166.50000 -0.15	166.75	164.10	165.70	350,028
05 Jun 23	166.64999 -1.05	170.20	165.70	167.55	456,685
02 Jun 23	167.70000 -0.10	169.95	166.35	168.40	476,436
01 Jun 23	167.80000 +5.00	167.80	163.30	164.10	688,438
31 May 23	162.80000 +10.40	164.95	152.40	153.00	1,336,543
30 May 23	152.39999 -5.10	155.45	152.25	155.35	351,734
29 May 23	157.50000 +0.50	158.55	157.25	158.05	157,018
26 May 23	157.00000 +2.55	157.55	153.85	155.30	318,430
25 May 23	154.45000 -4.20	160.10	154.45	160.00	460,903
24 May 23	158.64999 -4.15	162.00	157.00	161.85	488,783
23 May 23	162.80000 -2.40	165.45	162.75	165.00	219,537
22 May 23	165.20000 +1.10	165.20	163.30	163.40	245,603
19 May 23	164.10001 +2.35	164.90	162.15	162.50	247,646
18 May 23	161.75000 +2.95	161.75	159.95	160.05	218,605
17 May 23	158.80000 -1.90	161.05	158.10	160.50	279,603
16 May 23	160.70000 -1.85	162.60	159.90	162.55	282,639
15 May 23	162.55000 -0.80	164.80	161.85	162.60	194,944
12 May 23	163.35001 +3.05	163.40	160.35	160.80	286,960
11 May 23	160.30000 -3.15	164.75	159.45	164.10	322,541
10 May 23	163.45000 +1.45	164.35	161.25	161.70	300,035
09 May 23	162.00000 -2.70	165.30	161.90	165.00	323,134
08 May 23	164.70000 -2.75	168.50	164.30	168.00	226,423
05 May 23	167.45000 +5.35	167.85	162.60	162.85	505,205
04 May 23	162.10001 -4.15	167.80	156.15	166.40	789,276
03 May 23	166.25000 +1.90	167.25	164.85	165.40	291,263
02 May 23	164.35001 -0.55	166.50	163.75	166.20	406,779
28 Apr 23	164.89999 +2.05	165.45	163.10	163.70	379,691
27 Apr 23	162.85001 +1.55	162.95	160.95	161.50	335,447
26 Apr 23	161.30000 +0.40	161.30	157.85	159.65	407,761
25 Apr 23	160.89999 -0.50	161.80	160.45	161.80	344,084
24 Apr 23	161.39999 -0.45	163.75	161.10	161.35	304,379
21 Apr 23	161.85001 +1.45	162.20	159.85	160.85	341,825
20 Apr 23	160.39999 -3.50	164.15	160.05	164.10	426,446
19 Apr 23	163.89999 -2.40	166.05	163.90	165.20	273,484
18 Apr 23	166.30000 +3.35	167.05	162.80	162.85	332,980
17 Apr 23	162.95000 -5.70	168.80	162.00	168.80	575,443
14 Apr 23	168.64999 -0.10	171.10	168.00	169.60	399,440
13 Apr 23	168.75000 -2.25	171.95	168.45	171.45	487,666
12 Apr 23	171.00000 +0.90	175.80	169.55	170.25	373,559
11 Apr 23	170.10001 +0.05	172.55	170.10	171.00	339,794
06 Apr 23	170.05000 +1.00	170.80	169.00	169.20	228,794
05 Apr 23	169.05000 -0.85	169.90	168.35	169.70	245,388
04 Apr 23	169.89999 +0.85	171.00	169.00	169.85	271,219
03 Apr 23	169.05000 -1.70	171.60	169.05	171.30	289,524
31 Mar 23	170.75000 +0.25	171.05	169.10	170.55	364,456
30 Mar 23	170.50000 +4.85	170.60	166.35	166.60	382,994
29 Mar 23	165.64999 +3.05	166.25	163.05	164.00	317,956
28 Mar 23	162.60001 -1.55	166.25	162.60	165.50	319,426
27 Mar 23	164.14999 -1.55	167.50	164.15	166.70	410,489
24 Mar 23	165.70000 -2.65	168.55	164.75	168.30	447,608
23 Mar 23	168.35001 +0.90	169.20	164.20	167.80	398,975
22 Mar 23	167.45000 -3.05	171.25	167.45	171.05	340,805
21 Mar 23	170.50000 +3.10	171.30	168.85	169.10	293,112
20 Mar 23	167.39999 +0.25	169.35	162.70	165.95	418,826
17 Mar 23	167.14999 -2.70	173.35	166.65	171.10	719,990
16 Mar 23	169.85001 +4.10	170.75	165.50	167.90	440,212
15 Mar 23	165.75000 -5.80	171.35	164.25	171.15	612,147
14 Mar 23	171.55000 +0.65	172.50	168.75	170.55	393,988
13 Mar 23	170.89999 -5.75	176.80	169.75	176.20	521,767
10 Mar 23	176.64999 -3.10	177.90	175.10	177.55	391,973
09 Mar 23	179.75000 +1.20	180.45	177.70	178.50	272,537
08 Mar 23	178.55000 -0.75	179.50	178.05	178.45	203,067
07 Mar 23	179.30000 -2.10	181.80	178.90	180.20	346,431
06 Mar 23	181.39999 +0.65	182.70	181.25	182.25	315,780
03 Mar 23	180.75000 +2.60	181.20	179.25	179.25	279,943
02 Mar 23	178.14999 -0.20	178.20	174.75	175.40	332,528
01 Mar 23	178.35001 +0.50	180.00	177.50	178.95	346,634
28 Feb 23	177.85001 +1.30	179.30	176.05	176.35	469,173
27 Feb 23	176.55000 +0.60	178.80	176.10	176.20	356,895
24 Feb 23	175.95000 -5.05	181.85	175.80	181.10	369,252
23 Feb 23	181.00000 +1.15	184.65	179.95	179.95	447,593
22 Feb 23	179.85001 -2.15	181.30	177.30	180.65	432,678
21 Feb 23	182.00000 -5.20	189.75	180.80	186.30	527,944
20 Feb 23	187.20000 +1.20	187.25	185.50	186.30	198,376
17 Feb 23	186.00000 -2.55	186.65	184.75	185.85	305,413
16 Feb 23	188.55000 +1.40	189.75	186.70	187.70	354,632
15 Feb 23	187.14999 +2.20	187.85	184.90	185.50	437,079
14 Feb 23	184.95000 +0.55	187.10	184.30	184.60	360,538
13 Feb 23	184.39999 +1.30	184.70	182.15	182.90	264,588
10 Feb 23	183.10001 -3.20	186.25	181.40	185.15	359,025
09 Feb 23	186.30000 +1.60	188.75	186.30	186.75	318,114
08 Feb 23	184.70000 -0.45	188.50	184.70	187.90	428,330
07 Feb 23	185.14999 -0.35	185.75	183.30	185.15	256,688
06 Feb 23	185.50000 -3.50	188.60	184.25	187.55	283,931
03 Feb 23	189.00000 +0.65	189.00	183.50	186.40	383,622
02 Feb 23	188.35001 +11.55	189.20	179.60	179.70	568,976
01 Feb 23	176.80000 +2.90	177.40	173.65	174.15	272,322
31 Jan 23	173.89999 +1.05	174.70	171.85	172.40	472,465
30 Jan 23	172.85001 -0.15	173.80	171.50	172.50	265,113
27 Jan 23	173.00000 +1.00	173.15	171.10	172.45	275,260
26 Jan 23	172.00000 +0.15	174.05	171.90	173.50	298,887
25 Jan 23	171.85001 -1.30	172.80	169.75	172.55	235,997
24 Jan 23	173.14999 -0.40	174.90	172.45	174.40	219,698
23 Jan 23	173.55000 +2.75	174.10	170.35	171.50	246,416
20 Jan 23	170.80000 -1.20	172.70	170.60	172.30	298,746
19 Jan 23	172.00000 -4.30	175.30	171.55	174.60	438,915
18 Jan 23	176.30000 +5.05	177.80	174.55	175.55	533,660
17 Jan 23	171.25000 -1.50	172.85	168.95	172.40	316,814
16 Jan 23	172.75000 +1.85	172.90	171.05	172.05	199,199
13 Jan 23	170.89999 +1.95	171.95	167.60	168.10	256,418
12 Jan 23	168.95000 +5.40	170.10	163.75	164.10	537,243
11 Jan 23	163.55000 -0.05	164.45	159.30	161.80	566,354
10 Jan 23	163.60001 -3.20	166.65	163.60	166.60	285,296
09 Jan 23	166.80000 +1.15	167.65	165.55	165.95	392,565
06 Jan 23	165.64999 +1.95	165.65	161.20	163.70	374,055
05 Jan 23	163.70000 +0.40	164.85	162.35	163.00	341,973
04 Jan 23	163.30000 +3.65	163.95	160.60	161.15	443,602
03 Jan 23	159.64999 +1.05	162.25	158.20	158.45	371,433
02 Jan 23	158.60001 +2.65	158.75	157.15	158.00	210,123
30 Dec 22	155.95000 -2.05	158.10	155.90	158.10	281,342
29 Dec 22	158.00000 +2.45	158.25	154.60	155.75	227,636
28 Dec 22	155.55000 -0.75	156.85	155.30	156.10	242,914
27 Dec 22	156.30000 +0.70	157.80	155.35	157.40	193,459
23 Dec 22	155.60001 -1.15	157.35	154.95	156.70	275,401
22 Dec 22	156.75000 -0.75	159.15	156.30	157.80	435,706
21 Dec 22	157.50000 +1.40	157.70	155.70	157.60	729,833
20 Dec 22	156.10001 -1.40	158.20	154.85	155.95	477,674
19 Dec 22	157.50000 -1.95	159.95	157.50	159.35	424,768
16 Dec 22	159.45000 -5.70	166.20	157.50	164.70	840,965
15 Dec 22	165.14999 -7.20	171.45	165.05	171.20	561,690
14 Dec 22	172.35001 -2.35	174.10	170.30	173.40	464,254
13 Dec 22	174.70000 +2.80	177.80	170.95	173.40	514,984
12 Dec 22	171.89999 -0.05	172.45	168.75	168.90	372,477
09 Dec 22	171.95000 +3.60	173.10	168.55	169.15	420,064
08 Dec 22	168.35001 -1.25	169.75	167.10	169.60	383,885
07 Dec 22	169.60001 -0.35	171.05	168.95	170.00	444,687
06 Dec 22	169.95000 -3.45	172.90	169.30	172.00	392,280
05 Dec 22	173.39999 -4.25	176.65	172.70	176.65	255,279
02 Dec 22	177.64999 -0.95	179.80	175.45	178.45	304,092
01 Dec 22	178.60001 +7.60	179.50	174.10	174.40	415,542
30 Nov 22	171.00000 -1.75	174.30	171.00	173.55	964,560
29 Nov 22	172.75000 -5.30	178.95	172.50	178.95	283,481
28 Nov 22	178.05000 -1.85	179.80	176.95	179.10	313,295
25 Nov 22	179.89999 +0.25	180.20	178.75	179.40	166,721
24 Nov 22	179.64999 +0.30	181.40	179.05	179.35	144,412
23 Nov 22	179.35001 +0.35	179.70	177.15	179.70	264,728
22 Nov 22	179.00000 +1.20	179.60	175.30	177.00	291,695
21 Nov 22	177.80000 -0.25	178.90	175.50	176.50	283,172
18 Nov 22	178.05000 -0.60	179.60	176.60	178.85	325,913
17 Nov 22	178.64999 -0.45	180.90	177.45	180.20	282,511
16 Nov 22	179.10001 -2.75	182.65	178.60	181.60	529,961
15 Nov 22	181.85001 +0.60	183.15	180.30	181.80	439,501
14 Nov 22	181.25000 -0.65	182.90	179.95	182.00	363,459
11 Nov 22	181.89999 +6.80	183.10	176.00	177.00	751,474
10 Nov 22	175.10001 +9.60	175.70	164.00	165.00	601,864
09 Nov 22	165.50000 -0.90	166.65	163.70	165.30	327,096
08 Nov 22	166.39999 +5.60	166.40	159.55	160.40	422,063
07 Nov 22	160.80000 +0.50	161.35	158.10	159.00	422,216
04 Nov 22	160.30000 +1.90	162.10	157.75	158.50	578,486
03 Nov 22	158.39999 -3.50	160.25	157.30	159.40	470,145
02 Nov 22	161.89999 -5.55	168.70	161.75	167.50	648,382
01 Nov 22	167.45000 +1.20	171.55	166.55	167.40	467,638
31 Oct 22	166.25000 -5.80	172.50	166.25	172.50	624,382
28 Oct 22	172.05000 +1.10	172.50	168.75	169.40	536,065
27 Oct 22	170.95000 -3.10	172.75	164.60	170.30	896,669
26 Oct 22	174.05000 +1.05	175.40	171.85	171.90	615,867
25 Oct 22	173.00000 +3.65	173.80	168.85	170.60	585,929
24 Oct 22	169.35001 +4.90	169.95	165.85	166.15	475,581
21 Oct 22	164.45000 -2.05	166.05	162.50	165.10	464,077
20 Oct 22	166.50000 +3.60	167.20	161.60	162.20	419,805
19 Oct 22	162.89999 -2.35	166.15	162.30	165.20	410,765
18 Oct 22	165.25000 -0.55	169.80	164.65	168.50	520,708
17 Oct 22	165.80000 +4.35	166.95	161.05	162.80	369,875
14 Oct 22	161.45000 -0.35	165.80	160.75	163.55	527,445
13 Oct 22	161.80000 +2.10	161.80	153.00	159.35	561,174
12 Oct 22	159.70000 -0.85	161.60	157.85	160.00	411,336
11 Oct 22	160.55000 -2.45	161.85	158.45	161.50	436,190
10 Oct 22	163.00000 -1.00	165.35	161.70	162.10	373,120
07 Oct 22	164.00000 -6.95	169.75	163.05	169.00	500,631
06 Oct 22	170.95000 -1.95	173.70	168.90	173.40	444,053
05 Oct 22	172.89999 -1.20	175.75	171.80	172.75	296,960
04 Oct 22	174.10001 +9.25	174.10	166.65	166.85	541,800
03 Oct 22	164.85001 -0.65	165.20	159.25	163.15	428,428
30 Sep 22	165.50000 +5.85	166.10	159.65	160.90	521,923
29 Sep 22	159.64999 -2.35	161.75	156.40	161.75	431,961
28 Sep 22	162.00000 +6.05	162.30	153.05	153.40	604,047
27 Sep 22	155.95000 +0.85	158.75	155.20	155.35	420,369
26 Sep 22	155.10001 +0.15	156.55	153.00	153.80	366,935
23 Sep 22	154.95000 -2.95	158.20	152.30	158.00	470,473
22 Sep 22	157.89999 -5.65	162.65	157.90	160.00	441,927
21 Sep 22	163.55000 +1.75	163.55	159.75	160.50	321,993
20 Sep 22	161.80000 -6.25	168.20	161.30	168.20	389,931
19 Sep 22	168.05000 +1.80	168.45	163.90	165.20	240,237
16 Sep 22	166.25000 -4.95	169.20	165.05	168.80	625,692
15 Sep 22	171.20000 -7.10	178.40	171.20	178.00	386,705
14 Sep 22	178.30000 +0.15	178.70	176.05	176.40	289,995
13 Sep 22	178.14999 -4.65	184.70	178.15	183.60	315,959
12 Sep 22	182.80000 +3.40	182.90	179.30	179.80	277,657
09 Sep 22	179.39999 +3.85	180.10	175.65	175.65	258,781
08 Sep 22	175.55000 +1.25	176.60	172.10	175.80	210,136
07 Sep 22	174.30000 -0.55	175.70	173.15	173.65	181,305
06 Sep 22	174.85001 +0.10	176.25	172.90	174.85	218,867
05 Sep 22	174.75000 -1.60	175.60	170.30	171.40	235,852
02 Sep 22	176.35001 +6.20	177.05	170.35	171.45	364,216
01 Sep 22	170.14999 -2.85	172.25	169.15	170.95	371,309
31 Aug 22	173.00000 -2.10	176.40	173.00	175.60	369,759
30 Aug 22	175.10001 +0.60	178.05	174.10	175.00	162,934
29 Aug 22	174.50000 -3.90	176.65	172.60	175.95	232,661
26 Aug 22	178.39999 -4.05	184.40	177.25	183.25	296,884
25 Aug 22	182.45000 +0.05	184.70	181.20	184.45	169,348
24 Aug 22	182.39999 +1.80	182.60	178.70	179.40	171,068
23 Aug 22	180.60001 -0.25	181.05	178.40	179.00	273,284
22 Aug 22	180.85001 -5.35	185.60	180.05	185.40	278,651
19 Aug 22	186.20000 -1.10	187.35	185.10	187.00	194,247
18 Aug 22	187.30000 +0.85	187.75	185.40	186.05	219,455
17 Aug 22	186.45000 -1.80	191.30	185.75	189.30	291,858
16 Aug 22	188.25000 -0.65	190.10	187.65	189.80	203,389
15 Aug 22	188.89999 +0.85	190.30	187.90	189.20	136,523
12 Aug 22	188.05000 -1.85	191.10	188.05	189.90	219,533
11 Aug 22	189.89999 -0.20	192.05	189.70	191.00	244,258
10 Aug 22	190.10001 +3.10	191.25	184.65	186.20	309,442
09 Aug 22	187.00000 -1.35	188.20	185.75	188.10	241,872
08 Aug 22	188.35001 +0.00	191.10	187.90	190.00	190,029
05 Aug 22	188.35001 -2.30	192.20	187.80	190.40	308,189
04 Aug 22	190.64999 +1.15	193.60	189.55	190.00	351,904
03 Aug 22	189.50000 +4.00	189.50	184.30	186.70	403,674
02 Aug 22	185.50000 +0.10	186.40	182.70	185.20	279,981
01 Aug 22	185.39999 +0.05	187.20	183.15	184.75	311,997
29 Jul 22	185.35001 +14.65	185.80	178.70	179.00	701,803
28 Jul 22	170.70000 +2.90	171.30	167.65	168.60	394,743
27 Jul 22	167.80000 -1.70	171.15	167.65	169.40	334,911
26 Jul 22	169.50000 -0.30	171.20	167.95	169.20	227,603
25 Jul 22	169.80000 -1.30	170.80	168.60	170.20	241,115
22 Jul 22	171.10001 +0.10	172.85	169.90	170.40	278,755
21 Jul 22	171.00000 +3.95	171.05	166.20	166.30	345,017
20 Jul 22	167.05000 -0.45	169.65	166.45	167.00	366,370
19 Jul 22	167.50000 +2.10	167.65	163.05	165.00	262,943
18 Jul 22	165.39999 +0.25	168.00	165.00	165.40	284,896
15 Jul 22	165.14999 +5.25	165.75	159.60	160.60	310,945
14 Jul 22	159.89999 -2.85	163.55	158.05	162.70	297,847
13 Jul 22	162.75000 -1.80	164.80	160.60	163.90	319,032
12 Jul 22	164.55000 -1.65	165.75	162.35	164.85	318,503
11 Jul 22	166.20000 -1.30	166.55	163.40	164.00	256,873
08 Jul 22	167.50000 +3.40	167.55	163.40	163.40	292,477
07 Jul 22	164.10001 +5.00	164.25	160.40	160.40	348,347
06 Jul 22	159.10001 +3.70	160.05	157.00	157.20	362,784
05 Jul 22	155.39999 -1.90	160.40	153.80	159.55	414,077
04 Jul 22	157.30000 -4.45	163.40	155.25	162.75	475,715
01 Jul 22	161.75000 -1.70	164.75	158.85	161.85	597,134
30 Jun 22	163.45000 -5.55	168.10	162.75	166.50	729,097
29 Jun 22	169.00000 -5.70	175.35	168.75	172.70	502,045
28 Jun 22	174.70000 -6.30	182.80	174.70	181.80	559,626
27 Jun 22	181.00000 +2.65	183.25	178.65	179.00	405,436
24 Jun 22	178.35001 +3.80	179.95	175.10	175.60	441,822
23 Jun 22	174.55000 -0.35	176.50	173.00	174.10	464,764
22 Jun 22	174.89999 +3.45	175.95	168.25	169.55	385,547
21 Jun 22	171.45000 +3.05	173.70	169.00	169.00	374,735
20 Jun 22	168.39999 -0.10	172.60	167.85	169.45	342,086
17 Jun 22	168.50000 +2.50	170.20	165.45	166.05	626,165
16 Jun 22	166.00000 -3.40	170.00	164.20	168.95	372,884
15 Jun 22	169.39999 +3.65	171.15	167.80	168.10	517,610
14 Jun 22	165.75000 -3.60	172.30	165.75	171.05	503,685
13 Jun 22	169.35001 -0.50	169.70	166.40	168.20	434,647
10 Jun 22	169.85001 -6.60	176.20	169.05	176.00	541,209
09 Jun 22	176.45000 -2.05	178.10	175.40	177.45	486,709
08 Jun 22	178.50000 -1.75	181.40	177.30	180.45	282,720
07 Jun 22	180.25000 -2.00	181.50	179.05	181.15	274,213
06 Jun 22	182.25000 +2.30	184.10	179.65	180.00	248,231
03 Jun 22	179.95000 +1.15	181.05	178.60	180.50	198,781
02 Jun 22	178.80000 +2.70	179.80	174.95	176.75	240,570
01 Jun 22	176.10001 -4.40	180.00	175.65	178.75	306,709
31 May 22	180.50000 -5.90	185.50	180.50	185.50	782,729
30 May 22	186.39999 -0.20	189.90	184.90	187.60	303,340
27 May 22	186.60001 +2.25	187.50	184.55	186.15	248,935
26 May 22	184.35001 +1.90	184.60	180.90	182.60	239,923
25 May 22	182.45000 +0.80	184.80	179.10	184.10	224,310
24 May 22	181.64999 -2.35	185.35	181.65	182.20	283,349
23 May 22	184.00000 +3.25	184.05	180.55	184.05	277,881
20 May 22	180.75000 +2.40	182.35	177.95	179.00	296,366
19 May 22	178.35001 -3.55	179.55	174.15	178.75	399,420
18 May 22	181.89999 -5.70	188.55	181.90	187.50	220,255
17 May 22	187.60001 +2.65	189.90	185.55	186.70	301,233
16 May 22	184.95000 +0.70	186.00	180.85	183.80	293,179
13 May 22	184.25000 +3.80	185.25	180.80	181.45	238,890
12 May 22	180.45000 +0.75	181.25	174.05	175.00	363,027
11 May 22	179.70000 +3.00	180.65	176.05	178.00	380,151
10 May 22	176.70000 -1.05	181.20	176.60	180.70	338,523
09 May 22	177.75000 -6.00	183.30	177.50	181.40	330,257
06 May 22	183.75000 -5.60	188.95	180.80	188.80	388,263
05 May 22	189.35001 -1.20	195.90	188.20	194.10	292,536
04 May 22	190.55000 -3.50	195.00	190.35	195.00	239,480
03 May 22	194.05000 +2.70	195.35	192.35	192.80	264,221
02 May 22	191.35001 -4.75	194.60	187.25	194.20	288,096
29 Apr 22	196.10001 +0.00	200.90	195.55	199.20	363,744
28 Apr 22	196.10001 +9.60	196.10	191.85	192.05	419,224
27 Apr 22	186.50000 +1.15	188.20	182.05	184.75	375,674
26 Apr 22	185.35001 -2.65	191.30	184.80	189.60	425,142
25 Apr 22	188.00000 -4.10	190.65	187.05	188.65	342,924
22 Apr 22	192.10001 -3.10	194.20	190.40	192.10	325,837
21 Apr 22	195.20000 +3.05	197.25	192.50	193.25	235,750
20 Apr 22	192.14999 +4.35	192.70	188.65	188.80	316,060
19 Apr 22	187.80000 -3.35	191.05	186.80	191.05	293,497
14 Apr 22	191.14999 +2.35	193.35	189.55	189.80	353,247
13 Apr 22	188.80000 -1.15	191.15	187.10	190.20	253,906
12 Apr 22	189.95000 +0.50	192.00	186.20	187.35	359,310
11 Apr 22	189.45000 -0.25	191.10	186.85	188.45	342,919
08 Apr 22	189.70000 -0.95	194.25	189.45	193.25	425,523
07 Apr 22	190.64999 -2.25	195.00	190.40	194.70	274,958
06 Apr 22	192.89999 -7.90	201.20	190.40	199.15	433,482
05 Apr 22	200.80000 -4.60	206.00	198.75	204.30	350,848
04 Apr 22	205.39999 +5.55	206.50	199.80	201.30	284,781
01 Apr 22	199.85001 -2.65	203.50	199.15	202.90	278,280
31 Mar 22	202.50000 +2.20	204.70	201.20	203.50	497,849
30 Mar 22	200.30000 -1.00	201.80	197.65	201.60	394,648
29 Mar 22	201.30000 +7.00	202.80	195.75	196.55	384,466
28 Mar 22	194.30000 +2.10	196.70	191.15	191.25	328,349
25 Mar 22	192.20000 +2.50	194.05	189.00	189.70	343,987
24 Mar 22	189.70000 -1.55	192.65	189.65	191.55	289,029
23 Mar 22	191.25000 -2.25	195.80	190.55	194.95	232,043
22 Mar 22	193.50000 -0.30	195.25	191.00	193.85	292,179
21 Mar 22	193.80000 -1.35	195.15	191.35	192.70	283,677
18 Mar 22	195.14999 +4.30	195.15	188.05	191.35	924,490
17 Mar 22	190.85001 +2.95	194.20	187.60	188.65	558,616
16 Mar 22	187.89999 +8.45	189.60	182.25	182.50	469,053
15 Mar 22	179.45000 +1.15	181.05	174.95	177.00	306,618
14 Mar 22	178.30000 +3.30	180.55	174.75	176.15	325,932
11 Mar 22	175.00000 +0.25	179.55	171.70	174.80	389,210
10 Mar 22	174.75000 -4.60	178.90	174.05	177.00	333,388
09 Mar 22	179.35001 +12.80	179.70	168.80	171.90	639,077
08 Mar 22	166.55000 -4.15	175.20	165.20	167.65	662,922
07 Mar 22	170.70000 -0.55	176.55	164.20	166.00	659,421
04 Mar 22	171.25000 -12.65	184.00	171.25	181.75	916,087
03 Mar 22	183.89999 -0.60	187.85	183.00	183.00	325,850
02 Mar 22	184.50000 +2.00	187.40	180.15	181.80	621,922
01 Mar 22	182.50000 -5.80	188.05	179.60	186.70	475,787
28 Feb 22	188.30000 -0.85	190.40	184.00	184.50	627,753
25 Feb 22	189.14999 +6.65	190.60	184.15	184.60	493,438
24 Feb 22	182.50000 -3.25	185.25	176.90	177.05	698,245
23 Feb 22	185.75000 +0.80	189.50	184.60	185.40	407,621
22 Feb 22	184.95000 +2.75	187.00	176.00	177.00	373,244
21 Feb 22	182.20000 -3.75	189.20	180.45	187.25	414,082
18 Feb 22	185.95000 +0.25	187.40	183.35	185.00	470,383
17 Feb 22	185.70000 +2.70	188.60	183.00	183.00	481,029
16 Feb 22	183.00000 -3.75	189.30	176.55	188.55	866,211
15 Feb 22	186.75000 -6.35	196.20	185.15	188.80	697,273
14 Feb 22	193.10001 -4.00	193.40	189.00	190.00	464,317
11 Feb 22	197.10001 -2.25	200.80	195.65	195.85	283,853
10 Feb 22	199.35001 -1.25	202.20	196.60	201.90	281,386
09 Feb 22	200.60001 +5.80	202.60	196.55	197.00	346,934
08 Feb 22	194.80000 +0.20	195.30	192.30	194.20	265,535
07 Feb 22	194.60001 +1.45	195.15	192.10	194.90	252,876
04 Feb 22	193.14999 -3.85	198.65	192.60	198.50	342,385
03 Feb 22	197.00000 -7.90	204.10	196.05	203.50	395,446
02 Feb 22	204.89999 +3.80	206.90	202.30	203.40	414,522
01 Feb 22	201.10001 +3.65	203.70	199.45	199.45	492,351
31 Jan 22	197.45000 +4.45	198.35	194.05	196.90	409,168
28 Jan 22	193.00000 -0.80	193.60	189.75	192.55	402,928
27 Jan 22	193.80000 +0.40	194.95	187.65	188.95	433,070
26 Jan 22	193.39999 +4.60	195.70	189.50	190.20	461,035
25 Jan 22	188.80000 -1.90	194.30	188.80	193.00	483,322
24 Jan 22	190.70000 -12.50	200.80	187.90	200.20	841,688
21 Jan 22	203.20000 -3.80	203.60	201.10	203.60	387,001
20 Jan 22	207.00000 +1.60	207.90	203.10	205.60	328,928
19 Jan 22	205.39999 +4.00	206.00	199.00	199.00	409,134
18 Jan 22	201.39999 -3.00	203.40	199.05	203.00	456,561
17 Jan 22	204.39999 +5.70	204.80	197.25	200.20	254,607
14 Jan 22	198.70000 -3.00	202.80	198.00	198.10	317,992
13 Jan 22	201.70000 -1.60	205.10	199.90	201.80	350,122
12 Jan 22	203.30000 +2.60	206.40	200.40	203.00	429,772
11 Jan 22	200.70000 +6.25	203.00	198.55	202.30	413,123
10 Jan 22	194.45000 -5.65	200.40	193.40	200.40	393,795
07 Jan 22	200.10001 -3.20	203.10	197.20	203.10	549,525
06 Jan 22	203.30000 -9.30	208.40	201.20	208.00	515,931
05 Jan 22	212.60001 -4.60	217.20	211.90	216.40	317,309
04 Jan 22	217.20000 +3.70	220.20	214.80	215.50	393,837
03 Jan 22	213.50000 -2.00	216.90	212.20	215.70	203,337
31 Dec 21	215.50000 -0.20	216.80	214.70	215.20	80,942
30 Dec 21	215.70000 +0.80	217.30	215.00	215.20	142,280
29 Dec 21	214.89999 -1.50	217.90	213.70	215.90	148,304
28 Dec 21	216.39999 +1.30	219.10	215.00	215.00	211,899
27 Dec 21	215.10001 +2.60	215.40	210.90	212.50	119,560
24 Dec 21	212.50000 -1.10	213.30	211.10	213.00	58,640
23 Dec 21	213.60001 +2.00	214.90	211.60	212.10	239,111
22 Dec 21	211.60001 +7.40	211.90	207.00	207.00	351,801
21 Dec 21	204.20000 +0.10	206.60	203.50	206.40	291,447
20 Dec 21	204.10001 -0.70	204.10	200.00	200.90	264,769
17 Dec 21	204.80000 -2.90	209.10	202.40	207.00	666,444
16 Dec 21	207.70000 +3.40	211.00	204.80	209.10	563,742
15 Dec 21	204.30000 +3.10	204.90	201.80	201.80	399,463
14 Dec 21	201.20000 -3.40	207.30	200.00	205.20	299,070
13 Dec 21	204.60001 -1.40	208.70	204.60	206.90	242,061
10 Dec 21	206.00000 -2.10	208.10	205.10	206.30	271,834
09 Dec 21	208.10001 +2.50	210.00	206.80	207.10	269,841
08 Dec 21	205.60001 -1.50	209.30	204.60	207.50	292,220
07 Dec 21	207.10001 +6.90	207.10	202.90	204.00	392,863
06 Dec 21	200.20000 -1.20	204.00	199.15	202.40	348,908
03 Dec 21	201.39999 -3.00	207.40	200.20	205.60	344,411
02 Dec 21	204.39999 -3.50	207.50	201.20	204.40	446,807
01 Dec 21	207.89999 +3.80	210.10	204.10	207.30	534,243
30 Nov 21	204.10001 +2.20	205.70	197.05	198.35	812,586
29 Nov 21	201.89999 +1.70	204.60	201.40	202.10	364,967
26 Nov 21	200.20000 -5.50	203.90	196.20	198.60	588,570
25 Nov 21	205.70000 +2.30	206.90	204.10	205.30	224,041
24 Nov 21	203.39999 -2.00	206.40	199.70	205.50	325,564
23 Nov 21	205.39999 -6.00	209.40	203.00	209.40	472,708
22 Nov 21	211.39999 -4.40	217.00	211.40	216.50	332,774
19 Nov 21	215.80000 +0.60	219.10	214.90	215.50	367,879
18 Nov 21	215.20000 -0.40	216.10	214.30	214.70	228,000
17 Nov 21	215.60001 +0.80	216.00	212.70	212.70	292,442
16 Nov 21	214.80000 +0.30	215.60	213.30	214.50	271,807
15 Nov 21	214.50000 +0.90	214.70	212.30	213.00	246,657
12 Nov 21	213.60001 +0.90	213.70	208.60	212.30	237,861
11 Nov 21	212.70000 +4.20	212.70	206.90	208.30	248,975
10 Nov 21	208.50000 -3.70	212.50	207.80	212.20	365,169
09 Nov 21	212.20000 +0.40	214.50	211.40	212.60	255,323
08 Nov 21	211.80000 +1.10	212.60	207.10	210.00	202,425
05 Nov 21	210.70000 -0.60	213.30	210.10	210.70	315,900
04 Nov 21	211.30000 +1.70	211.50	208.90	210.20	368,440
03 Nov 21	209.60001 +2.50	211.10	206.70	207.00	445,020
02 Nov 21	207.10001 +3.20	207.70	202.70	203.40	345,457
01 Nov 21	203.89999 +2.60	206.20	201.50	204.00	433,661
29 Oct 21	201.30000 +2.00	201.60	196.00	197.30	720,375
28 Oct 21	199.30000 +11.25	200.60	193.65	195.00	691,992
27 Oct 21	188.05000 -1.55	190.40	186.65	189.25	395,340
26 Oct 21	189.60001 +2.05	189.95	187.20	188.00	287,928
25 Oct 21	187.55000 -1.10	189.35	185.95	189.00	320,889
22 Oct 21	188.64999 +4.35	189.05	183.90	185.20	363,814
21 Oct 21	184.30000 -1.20	185.10	182.60	185.00	332,785
20 Oct 21	185.50000 -4.00	189.35	184.80	188.50	369,462
19 Oct 21	189.50000 +2.70	189.50	185.90	187.60	375,685
18 Oct 21	186.80000 -1.00	187.45	184.95	187.40	315,024
15 Oct 21	187.80000 +0.70	188.75	186.40	188.10	378,655
14 Oct 21	187.10001 +4.40	188.65	182.75	184.00	602,954
13 Oct 21	182.70000 +7.10	182.70	175.35	177.00	605,868
12 Oct 21	175.60001 +0.45	175.60	171.85	173.00	376,003
11 Oct 21	175.14999 -1.15	175.95	171.80	175.95	373,550
08 Oct 21	176.30000 -2.95	179.30	175.30	179.00	335,624
07 Oct 21	179.25000 +3.25	180.00	176.00	179.35	423,168
06 Oct 21	176.00000 -0.85	176.75	171.70	175.65	426,490
05 Oct 21	176.85001 +1.30	177.25	174.40	175.80	338,639
04 Oct 21	175.55000 -3.10	179.15	175.15	178.00	292,488
01 Oct 21	178.64999 -1.50	178.65	176.20	178.00	452,077
30 Sep 21	180.14999 -0.90	185.10	178.30	183.00	530,601
29 Sep 21	181.05000 +0.85	184.20	180.95	181.20	263,240
28 Sep 21	180.20000 -10.95	190.55	180.20	190.00	614,529
27 Sep 21	191.14999 -1.45	193.85	190.80	193.25	225,878
24 Sep 21	192.60001 -3.05	195.45	191.95	195.30	213,115
23 Sep 21	195.64999 +2.45	197.90	195.25	195.50	314,992
22 Sep 21	193.20000 -0.40	195.55	191.50	194.65	245,729
21 Sep 21	193.60001 +4.65	194.60	189.80	189.80	422,202
20 Sep 21	188.95000 -3.40	190.25	187.65	189.50	374,491
17 Sep 21	192.35001 -1.65	198.35	192.05	195.00	510,624
16 Sep 21	194.00000 +4.20	194.35	190.40	190.55	306,710
15 Sep 21	189.80000 -2.00	193.05	189.60	191.50	256,364
14 Sep 21	191.80000 +2.60	191.95	188.60	189.00	216,656
13 Sep 21	189.20000 -0.40	191.10	189.20	189.90	218,287
10 Sep 21	189.60001 +0.10	191.50	189.55	190.25	219,758
09 Sep 21	189.50000 -0.05	190.55	188.25	188.60	260,844
08 Sep 21	189.55000 -2.75	191.55	189.25	191.50	302,398
07 Sep 21	192.30000 +0.00	193.15	191.65	191.80	146,863
06 Sep 21	192.30000 +0.75	192.75	191.10	192.45	128,951
03 Sep 21	191.55000 +0.10	191.95	189.10	191.60	254,965
02 Sep 21	191.45000 +0.45	192.75	190.50	190.55	164,413
01 Sep 21	191.00000 +0.85	192.35	190.65	191.50	307,167
31 Aug 21	190.14999 -0.85	191.80	189.60	191.30	332,058
30 Aug 21	191.00000 +0.00	191.75	190.20	191.50	131,410
27 Aug 21	191.00000 +0.30	191.10	189.95	190.00	134,845
26 Aug 21	190.70000 +0.90	190.70	188.50	188.95	158,887
25 Aug 21	189.80000 -0.90	191.20	189.60	190.50	165,458
24 Aug 21	190.70000 +0.05	192.40	189.25	192.00	185,441
23 Aug 21	190.64999 +0.85	191.50	190.30	191.00	248,547
20 Aug 21	189.80000 +0.15	190.40	188.15	189.25	310,153
19 Aug 21	189.64999 -0.70	189.65	186.95	188.50	460,221
18 Aug 21	190.35001 +0.00	191.15	190.05	191.05	184,566
17 Aug 21	190.35001 -0.20	191.15	189.40	189.55	245,447
16 Aug 21	190.55000 +0.00	191.40	189.00	189.45	210,750
13 Aug 21	190.55000 -0.05	191.15	189.50	190.00	201,960
12 Aug 21	190.60001 +1.10	191.20	188.20	189.00	282,106
11 Aug 21	189.50000 -0.40	190.75	189.15	190.55	262,072
10 Aug 21	189.89999 -0.35	191.75	189.90	191.05	211,818
09 Aug 21	190.25000 +0.65	190.85	189.55	189.75	191,420
06 Aug 21	189.60001 +0.10	190.45	188.40	189.50	364,309
05 Aug 21	189.50000 -0.95	191.85	189.15	190.55	454,167
04 Aug 21	190.45000 +2.95	190.85	187.60	188.00	302,022
03 Aug 21	187.50000 +2.40	188.90	184.50	185.00	388,166
02 Aug 21	185.10001 +2.85	185.95	181.15	182.25	392,068
30 Jul 21	182.25000 +0.65	183.20	180.00	181.40	438,608
29 Jul 21	181.60001 +4.05	182.55	178.85	179.00	475,186
28 Jul 21	177.55000 +6.45	179.45	174.40	174.55	460,946
27 Jul 21	171.10001 -1.50	172.70	170.45	172.00	320,123
26 Jul 21	172.60001 +0.30	173.50	171.00	171.10	205,038
23 Jul 21	172.30000 +1.70	173.05	170.20	171.05	223,388
22 Jul 21	170.60001 +3.50	170.90	168.00	168.00	304,207
21 Jul 21	167.10001 +0.35	169.30	166.55	167.60	286,945
20 Jul 21	166.75000 +2.15	167.85	164.30	165.40	443,005
19 Jul 21	164.60001 -2.25	166.70	163.05	166.50	475,848
16 Jul 21	166.85001 +0.15	168.05	166.30	167.20	315,606
15 Jul 21	166.70000 -1.60	169.35	166.60	168.10	265,271
14 Jul 21	168.30000 -0.45	169.10	166.40	168.00	226,911
13 Jul 21	168.75000 +0.20	168.75	167.75	168.20	228,336
12 Jul 21	168.55000 +1.50	168.60	165.85	166.45	296,043
09 Jul 21	167.05000 +2.15	168.10	165.00	165.25	356,416
08 Jul 21	164.89999 -1.50	165.70	162.70	165.50	472,086
07 Jul 21	166.39999 +2.40	167.35	163.65	164.10	373,114
06 Jul 21	164.00000 -0.85	165.40	163.90	164.25	303,239
05 Jul 21	164.85001 +0.20	165.25	163.30	164.60	191,163
02 Jul 21	164.64999 +0.55	165.65	163.90	164.30	204,378
01 Jul 21	164.10001 +2.10	165.00	160.55	163.20	393,386
30 Jun 21	162.00000 +0.00	163.45	161.65	162.30	605,735
29 Jun 21	162.00000 +0.85	163.60	161.25	161.25	314,247
28 Jun 21	161.14999 -0.65	162.60	161.15	161.50	260,849
25 Jun 21	161.80000 +0.25	162.70	160.40	161.20	263,946
24 Jun 21	161.55000 +4.20	162.30	157.70	158.00	395,920
23 Jun 21	157.35001 +0.00	159.10	157.20	157.90	220,136
22 Jun 21	157.35001 +0.70	157.90	156.00	156.65	204,785
21 Jun 21	156.64999 +0.10	157.40	154.05	155.75	239,567
18 Jun 21	156.55000 -4.15	161.00	156.45	161.00	587,941
17 Jun 21	160.70000 +1.35	160.95	158.35	158.75	321,971
16 Jun 21	159.35001 +1.00	159.35	157.15	159.00	278,567
15 Jun 21	158.35001 -0.15	159.75	158.35	159.10	272,155
14 Jun 21	158.50000 +1.10	159.80	157.75	158.00	448,299
11 Jun 21	157.39999 +4.65	158.50	153.65	154.15	581,389
10 Jun 21	152.75000 +2.45	152.80	149.45	150.00	336,564
09 Jun 21	150.30000 -0.60	151.15	149.70	151.00	181,911
08 Jun 21	150.89999 +0.45	151.50	149.50	149.50	219,548
07 Jun 21	150.45000 -0.30	151.30	149.20	150.55	199,747
04 Jun 21	150.75000 +2.15	150.75	148.30	148.70	244,586
03 Jun 21	148.60001 -2.60	151.40	148.50	151.25	170,926
02 Jun 21	151.20000 -1.40	151.90	150.00	150.30	232,830
01 Jun 21	152.60001 -0.05	154.00	152.40	153.20	244,332
31 May 21	152.64999 -0.90	154.00	152.65	153.45	185,604
28 May 21	153.55000 +1.30	154.15	151.90	152.50	388,963
27 May 21	152.25000 -3.15	155.55	152.25	155.50	709,867
26 May 21	155.39999 -0.35	156.90	155.15	155.75	189,196
25 May 21	155.75000 +1.10	157.10	154.90	155.00	258,643
24 May 21	154.64999 +2.85	154.85	152.20	152.25	221,944
21 May 21	151.80000 -0.80	153.65	151.65	153.40	404,557
20 May 21	152.60001 +1.15	152.70	151.35	152.15	298,778
19 May 21	151.45000 -2.70	152.55	149.45	152.50	296,790
18 May 21	154.14999 +0.50	155.10	153.60	154.85	277,129
17 May 21	153.64999 -0.40	154.90	153.25	154.15	200,468
14 May 21	154.05000 +2.25	154.45	151.40	153.00	324,739
13 May 21	151.80000 +1.40	152.50	148.25	150.00	235,733
12 May 21	150.39999 -0.85	151.65	149.90	151.10	266,055
11 May 21	151.25000 -3.40	152.75	148.40	152.10	598,058
10 May 21	154.64999 -0.45	155.60	153.50	154.95	284,405
07 May 21	155.10001 +1.70	155.15	151.80	153.40	332,297
06 May 21	153.39999 +1.45	153.40	150.95	151.95	419,823
05 May 21	151.95000 +1.40	152.85	150.95	151.80	267,592
04 May 21	150.55000 -2.05	153.50	149.95	153.50	297,188
03 May 21	152.60001 +0.20	153.50	152.10	153.00	196,867
30 Apr 21	152.39999 -1.40	154.25	151.45	153.80	340,711
29 Apr 21	153.80000 +2.00	155.70	152.40	152.85	452,917
28 Apr 21	151.80000 +0.70	153.15	151.35	151.70	303,261
27 Apr 21	151.10001 +0.30	152.20	150.10	150.40	264,029
26 Apr 21	150.80000 +0.15	151.00	149.85	150.25	235,539
23 Apr 21	150.64999 +0.00	150.80	149.60	150.15	214,225
22 Apr 21	150.64999 +0.15	152.30	150.00	151.20	270,080
21 Apr 21	150.50000 +0.50	151.80	149.95	150.30	271,888
20 Apr 21	150.00000 -3.35	153.40	149.35	153.40	375,613
19 Apr 21	153.35001 +1.85	153.45	151.55	151.55	316,721
16 Apr 21	151.50000 +0.20	152.65	151.35	151.35	320,276
15 Apr 21	151.30000 +0.30	152.30	150.55	150.75	321,259
14 Apr 21	151.00000 -2.50	154.10	150.90	154.00	267,902
13 Apr 21	153.50000 +1.85	153.55	151.50	151.95	317,718
12 Apr 21	151.64999 +0.65	152.60	150.45	151.55	361,935
09 Apr 21	151.00000 +0.95	151.45	149.75	150.55	254,383
08 Apr 21	150.05000 +1.10	150.70	149.50	149.70	306,708
07 Apr 21	148.95000 -0.05	150.45	148.80	149.55	350,926
06 Apr 21	149.00000 +1.00	151.20	148.40	151.10	301,305
01 Apr 21	148.00000 +2.90	148.65	143.00	145.65	414,188
31 Mar 21	145.10001 +0.10	148.00	145.10	146.05	531,997
30 Mar 21	145.00000 -1.55	149.05	144.95	147.55	441,271
29 Mar 21	146.55000 +0.80	147.55	146.40	146.50	386,027
26 Mar 21	145.75000 +3.80	145.75	142.85	143.00	406,562
25 Mar 21	141.95000 -0.10	143.30	141.40	141.95	391,429
24 Mar 21	142.05000 -0.55	143.25	141.60	142.40	283,434
23 Mar 21	142.60001 -0.65	143.50	141.65	142.50	340,340
22 Mar 21	143.25000 +0.25	144.30	141.50	142.05	405,293
19 Mar 21	143.00000 +0.45	143.00	141.15	141.95	819,226
18 Mar 21	142.55000 +0.55	142.70	141.00	142.00	448,666
17 Mar 21	142.00000 -2.50	144.95	141.50	144.15	527,796
16 Mar 21	144.50000 +0.55	147.60	144.40	145.30	445,339
15 Mar 21	143.95000 -0.80	147.25	143.95	145.30	438,627
12 Mar 21	144.75000 -0.90	145.25	143.40	145.00	225,577
11 Mar 21	145.64999 +2.15	146.75	143.70	143.85	387,290
10 Mar 21	143.50000 -0.40	144.45	143.15	144.30	334,052
09 Mar 21	143.89999 +4.40	144.45	139.40	139.95	554,211
08 Mar 21	139.50000 +3.55	139.90	136.05	136.75	404,124
05 Mar 21	135.95000 -1.90	137.05	135.30	136.90	420,123
04 Mar 21	137.85001 -1.00	138.90	136.55	137.95	351,232
03 Mar 21	138.85001 +1.75	139.65	137.60	138.15	466,059
02 Mar 21	137.10001 +0.65	138.55	135.90	136.00	446,961
01 Mar 21	136.45000 +3.30	136.90	134.10	134.70	365,788
26 Feb 21	133.14999 -0.80	133.90	131.05	131.75	686,683
25 Feb 21	133.95000 -2.15	137.50	133.85	137.10	567,212
24 Feb 21	136.10001 +0.80	136.10	133.95	134.95	399,308
23 Feb 21	135.30000 -1.80	138.05	133.45	137.20	434,981
22 Feb 21	137.10001 -2.95	139.80	136.55	139.00	411,491
19 Feb 21	140.05000 +2.15	140.90	138.35	138.85	383,563
18 Feb 21	137.89999 +2.40	142.00	136.85	139.00	621,572
17 Feb 21	135.50000 -1.65	137.10	134.60	137.00	517,794
16 Feb 21	137.14999 -0.15	138.20	136.75	137.65	306,868
15 Feb 21	137.30000 +2.00	138.20	135.55	137.00	404,710
12 Feb 21	135.30000 +0.30	136.30	134.20	134.50	358,644
11 Feb 21	135.00000 +1.80	135.65	133.45	133.45	294,519
10 Feb 21	133.20000 +0.25	136.45	132.40	135.00	455,719
09 Feb 21	132.95000 +1.50	133.10	130.70	131.60	369,713
08 Feb 21	131.45000 +3.20	132.80	128.95	129.40	465,506
05 Feb 21	128.25000 +1.65	128.40	127.15	127.40	410,090
04 Feb 21	126.60000 +2.00	126.65	124.20	124.50	313,233
03 Feb 21	124.60000 -0.15	125.80	123.65	125.55	297,844
02 Feb 21	124.75000 +2.50	125.00	122.55	122.85	346,376
01 Feb 21	122.25000 +2.75	122.35	119.60	119.95	298,866
29 Jan 21	119.50000 +0.00	121.15	117.00	117.10	478,759
28 Jan 21	119.50000 +0.00	119.90	116.10	118.40	488,105
27 Jan 21	119.50000 -2.20	121.70	116.80	121.70	642,414
26 Jan 21	121.70000 +0.50	122.95	120.55	121.15	387,770
25 Jan 21	121.20000 -2.20	124.30	120.55	123.65	294,957
22 Jan 21	123.40000 -0.90	123.80	121.00	123.80	315,485
21 Jan 21	124.30000 -0.20	125.55	123.85	124.95	271,964
20 Jan 21	124.50000 -0.90	126.25	124.35	126.00	306,641
19 Jan 21	125.40000 +0.55	126.25	125.05	125.50	338,361
18 Jan 21	124.85000 +0.70	125.40	123.90	124.00	224,371
15 Jan 21	124.15000 -0.55	125.95	123.40	124.10	460,680
14 Jan 21	124.70000 -0.95	126.50	124.20	126.50	315,200
13 Jan 21	125.65000 +1.60	126.50	123.85	125.20	418,248
12 Jan 21	124.05000 +0.75	124.30	122.50	122.75	291,641
11 Jan 21	123.30000 -3.70	127.70	122.50	127.05	388,443
08 Jan 21	127.00000 +3.45	127.10	124.75	124.80	469,490
07 Jan 21	123.55000 -1.50	126.60	123.45	125.40	434,912
06 Jan 21	125.05000 -1.55	127.15	125.05	126.75	421,918
05 Jan 21	126.60000 -1.75	129.35	126.20	127.60	373,480
04 Jan 21	128.35001 +1.55	129.25	127.25	128.10	437,605
31 Dec 20	126.80000 -1.45	127.55	126.55	127.35	144,484
30 Dec 20	128.25000 +2.80	128.25	125.00	125.10	332,054
29 Dec 20	125.45000 -1.05	127.25	124.30	126.90	302,453
28 Dec 20	126.50000 +4.00	126.75	122.95	123.10	378,728
24 Dec 20	122.50000 +0.20	122.70	121.35	122.50	112,199
23 Dec 20	122.30000 +2.20	122.40	120.15	120.70	296,639
22 Dec 20	120.10000 +1.75	120.45	117.85	118.75	331,329
21 Dec 20	118.35000 -2.15	118.85	115.00	118.85	475,168
18 Dec 20	120.50000 +0.45	121.00	119.25	119.50	974,553
17 Dec 20	120.05000 +4.10	121.35	115.95	116.90	697,042
16 Dec 20	115.95000 +1.80	116.85	114.70	115.00	541,217
15 Dec 20	114.15000 -0.95	115.45	112.55	115.10	460,527
14 Dec 20	115.10000 +1.00	115.65	114.40	114.85	496,889
11 Dec 20	114.10000 -2.75	116.55	113.80	116.50	454,748
10 Dec 20	116.85000 -1.30	118.15	115.80	118.15	445,362
09 Dec 20	118.15000 +0.15	119.05	117.70	118.50	346,061
08 Dec 20	118.00000 +0.65	118.05	116.80	117.30	285,556
07 Dec 20	117.35000 -0.15	117.50	115.45	117.25	288,839
04 Dec 20	117.50000 +1.90	117.50	114.75	115.20	345,949
03 Dec 20	115.60000 +1.35	115.60	114.20	114.50	284,107
02 Dec 20	114.25000 -1.75	116.55	113.25	116.05	407,839
01 Dec 20	116.00000 -0.30	118.90	116.00	117.50	567,850
30 Nov 20	116.30000 -3.45	119.20	116.30	118.50	802,467
27 Nov 20	119.75000 +2.35	119.80	117.60	117.60	398,224
26 Nov 20	117.40000 -2.20	119.95	116.80	119.70	406,848
25 Nov 20	119.60000 +0.50	120.30	118.30	119.75	396,966
24 Nov 20	119.10000 +3.25	119.65	116.70	117.00	420,624
23 Nov 20	115.85000 -2.15	120.20	115.85	118.55	478,551
20 Nov 20	118.00000 +1.35	118.15	116.00	116.10	421,788
19 Nov 20	116.65000 +0.45	117.20	114.80	115.00	395,510
18 Nov 20	116.20000 +2.05	116.20	113.70	114.00	354,895
17 Nov 20	114.15000 -0.85	117.25	114.15	115.00	565,417
16 Nov 20	115.00000 +0.45	116.90	114.05	114.95	414,362
13 Nov 20	114.55000 +0.35	115.70	113.80	113.95	369,903
12 Nov 20	114.20000 -0.75	115.50	113.85	114.00	365,851
11 Nov 20	114.95000 +0.15	115.65	114.30	114.90	376,254
10 Nov 20	114.80000 -1.90	116.85	113.90	116.25	609,328
09 Nov 20	116.70000 +6.30	117.50	111.25	112.00	820,805
06 Nov 20	110.40000 +0.00	110.95	108.35	110.00	301,273
05 Nov 20	110.40000 +1.55	111.25	108.50	109.90	443,595
04 Nov 20	108.85000 +5.10	108.85	102.45	103.00	606,334
03 Nov 20	103.75000 +2.85	103.80	101.35	101.75	417,278
02 Nov 20	100.90000 +1.76	102.50	98.48	99.60	621,907
30 Oct 20	99.14000 +0.54	99.14	96.34	97.02	543,364
29 Oct 20	98.60000 +1.94	98.62	95.94	96.82	573,510
28 Oct 20	96.66000 -4.59	99.74	96.34	99.74	794,671
27 Oct 20	101.25000 +2.11	107.00	100.75	105.00	818,357
26 Oct 20	99.14000 -6.66	103.55	99.14	100.50	858,998
23 Oct 20	105.80000 +1.45	105.80	103.50	104.00	343,544
22 Oct 20	104.35000 -1.85	105.85	103.65	105.50	446,095
21 Oct 20	106.20000 -1.80	109.00	106.15	108.05	389,870
20 Oct 20	108.00000 -2.30	112.05	108.00	110.30	415,688
19 Oct 20	110.30000 +1.10	111.90	109.80	109.90	119,727
16 Oct 20	109.20000 +0.20	110.25	108.80	109.60	359,186
15 Oct 20	109.00000 -3.15	110.55	108.05	110.50	487,313
14 Oct 20	112.15000 +0.30	112.95	111.55	112.25	290,123
13 Oct 20	111.85000 -1.45	113.40	110.75	113.40	336,663
12 Oct 20	113.30000 +0.40	114.25	112.70	113.15	333,388
09 Oct 20	112.90000 +1.10	113.20	110.80	111.70	347,554
08 Oct 20	111.80000 +5.65	112.30	106.50	106.60	585,364
07 Oct 20	106.15000 -1.35	107.95	105.85	107.55	434,696
06 Oct 20	107.50000 -1.35	109.45	107.50	109.05	446,591
05 Oct 20	108.85000 +0.75	109.50	108.40	108.45	270,786
02 Oct 20	108.10000 -0.50	108.60	107.05	108.00	343,408
01 Oct 20	108.60000 -1.15	111.25	108.60	110.65	427,493
30 Sep 20	109.75000 -1.10	110.85	108.85	109.90	492,099
29 Sep 20	110.85000 -1.80	112.55	110.60	112.40	321,614
28 Sep 20	112.65000 +2.20	112.80	111.35	111.50	451,066
25 Sep 20	110.45000 -1.05	112.30	108.60	112.30	547,561
24 Sep 20	111.50000 -1.90	112.45	110.20	111.50	605,012
23 Sep 20	113.40000 -0.25	116.35	113.20	115.20	345,372
22 Sep 20	113.65000 +0.05	115.25	113.50	114.55	277,345
21 Sep 20	113.60000 -4.30	117.25	112.65	117.10	623,911
18 Sep 20	117.90000 +0.35	118.70	117.25	117.75	714,217
17 Sep 20	117.55000 -1.85	118.90	116.40	117.60	347,284
16 Sep 20	119.40000 +0.50	120.75	118.25	118.75	419,331
15 Sep 20	118.90000 +0.60	119.30	118.20	118.85	252,919
14 Sep 20	118.30000 +1.70	118.95	116.85	117.40	254,258
11 Sep 20	116.60000 +0.10	116.90	115.15	116.00	371,774
10 Sep 20	116.50000 -0.55	117.55	115.70	117.35	472,049
09 Sep 20	117.05000 +1.65	117.55	114.95	115.40	414,491
08 Sep 20	115.40000 -2.95	118.35	113.35	118.20	515,396
07 Sep 20	118.35000 +1.35	118.60	115.70	116.75	459,788
04 Sep 20	117.00000 -1.30	120.80	115.90	117.50	555,075
03 Sep 20	118.30000 +0.25	121.65	117.60	119.80	599,621
02 Sep 20	118.05000 +1.35	120.20	117.20	117.50	423,695
01 Sep 20	116.70000 +0.70	117.60	115.95	117.00	382,265
31 Aug 20	116.00000 -1.55	119.10	116.00	118.00	419,332
28 Aug 20	117.55000 +0.55	118.10	116.10	117.00	261,327
27 Aug 20	117.00000 -1.20	118.70	116.95	118.40	236,088
26 Aug 20	118.20000 +1.60	118.35	115.60	116.15	308,943
25 Aug 20	116.60000 +0.95	117.40	115.75	116.00	264,169
24 Aug 20	115.65000 +1.65	116.20	114.60	115.00	326,794
21 Aug 20	114.00000 +1.70	114.00	111.70	112.75	268,818
20 Aug 20	112.30000 -1.35	112.80	111.45	112.70	280,249
19 Aug 20	113.65000 +0.80	113.75	112.10	112.95	213,909
18 Aug 20	112.85000 +0.90	113.55	110.80	111.75	264,738
17 Aug 20	111.95000 +0.60	112.85	111.00	111.10	190,138
14 Aug 20	111.35000 -2.05	113.85	111.10	113.70	260,787
13 Aug 20	113.40000 -0.95	114.20	112.85	113.95	264,261
12 Aug 20	114.35000 +1.95	114.45	111.85	112.20	281,786
11 Aug 20	112.40000 +1.85	113.50	111.20	111.20	295,387
10 Aug 20	110.55000 -0.75	112.40	110.35	111.50	232,930
07 Aug 20	111.30000 -0.55	112.00	110.05	111.85	358,157
06 Aug 20	111.85000 -0.30	113.45	111.40	112.50	383,368
05 Aug 20	112.15000 +2.45	112.35	110.40	110.50	353,975
04 Aug 20	109.70000 +0.00	111.05	109.20	110.80	339,108
03 Aug 20	109.70000 +0.20	110.05	106.90	109.65	741,656
31 Jul 20	109.50000 +2.35	111.30	107.80	108.00	616,177
30 Jul 20	107.15000 -4.55	111.45	106.15	111.45	620,343
29 Jul 20	111.70000 +6.85	112.75	106.70	106.70	810,701
28 Jul 20	104.85000 +1.70	105.10	102.50	103.20	407,279
27 Jul 20	103.15000 -0.85	104.55	102.95	104.45	320,629
24 Jul 20	104.00000 -2.50	105.30	102.90	105.10	425,263
23 Jul 20	106.50000 -1.00	107.75	106.30	107.50	233,902
22 Jul 20	107.50000 -0.70	108.10	106.45	107.60	289,161
21 Jul 20	108.20000 +0.70	109.80	107.95	108.65	390,866
20 Jul 20	107.50000 +0.60	107.85	105.15	106.90	384,039
17 Jul 20	106.90000 +1.20	106.90	105.15	105.90	417,118
16 Jul 20	105.70000 -1.35	106.90	104.70	106.50	420,353
15 Jul 20	107.05000 +1.60	108.05	106.20	106.45	523,235
14 Jul 20	105.45000 -1.45	105.45	103.20	105.00	437,793
13 Jul 20	106.90000 +2.65	106.90	104.20	105.00	350,230
10 Jul 20	104.25000 +0.00	104.90	102.10	104.50	409,922
09 Jul 20	104.25000 +2.45	105.95	102.25	103.25	479,684
08 Jul 20	101.80000 -2.00	103.25	101.35	102.00	294,473
07 Jul 20	103.80000 -0.50	103.80	101.80	103.40	317,195
06 Jul 20	104.30000 +3.45	104.30	102.55	102.55	377,530
03 Jul 20	100.85000 -0.75	102.65	100.40	102.05	240,007
02 Jul 20	101.60000 -0.10	102.70	100.90	102.20	400,092
01 Jul 20	101.70000 -0.25	103.35	100.65	102.10	518,393
30 Jun 20	101.95000 +1.15	102.30	100.20	101.10	626,932
29 Jun 20	100.80000 -2.55	102.95	100.60	102.70	536,977
26 Jun 20	103.35000 +1.30	105.30	102.80	103.00	741,198
25 Jun 20	102.05000 +3.25	102.60	96.24	98.50	723,893
24 Jun 20	98.80000 -1.75	101.10	98.68	100.00	515,303
23 Jun 20	100.55000 +1.83	102.15	99.66	99.76	427,936
22 Jun 20	98.72000 -0.88	100.20	97.70	98.90	514,855
19 Jun 20	99.60000 -0.32	100.75	99.42	100.50	1,192,614
18 Jun 20	99.92000 -0.58	101.05	98.66	100.00	460,043
17 Jun 20	100.50000 +2.02	101.50	98.34	98.56	611,775
16 Jun 20	98.48000 +2.60	99.42	96.88	97.50	701,767
15 Jun 20	95.88000 -0.28	96.92	92.96	93.62	687,731
12 Jun 20	96.16000 +3.96	96.54	89.76	91.34	729,679
11 Jun 20	92.20000 -4.98	95.10	92.20	95.00	595,891
10 Jun 20	97.18000 +0.12	99.64	95.72	97.62	446,324
09 Jun 20	97.06000 -0.42	98.16	95.10	97.50	633,884
08 Jun 20	97.48000 -0.28	97.68	96.12	96.92	481,799
05 Jun 20	97.76000 +4.56	97.76	93.46	93.68	889,167
04 Jun 20	93.20000 -0.60	94.32	92.24	93.38	469,665
03 Jun 20	93.80000 +0.26	94.54	92.10	93.50	724,744
02 Jun 20	93.54000 +0.96	94.20	92.10	92.86	724,845
01 Jun 20	92.58000 +0.48	94.00	91.70	93.60	227,012
29 May 20	92.10000 -0.70	93.18	91.20	92.26	736,294
28 May 20	92.80000 +2.74	92.80	90.32	91.04	464,942
27 May 20	90.06000 -2.14	93.40	89.56	92.08	619,719
26 May 20	92.20000 +3.26	92.50	89.54	89.70	756,731
25 May 20	88.94000 +2.54	89.30	86.82	87.00	331,785
22 May 20	86.40000 +2.02	87.56	83.54	84.00	485,797
21 May 20	84.38000 -2.98	87.06	84.38	86.96	347,350
20 May 20	87.36000 +0.70	87.38	83.84	86.22	482,154
19 May 20	86.66000 +0.54	87.20	85.10	86.92	524,026
18 May 20	86.12000 +4.58	86.12	83.02	83.02	408,275
15 May 20	81.54000 -0.12	83.64	80.84	82.00	385,701
14 May 20	81.66000 -3.34	84.04	81.04	84.04	569,307
13 May 20	85.00000 -3.48	89.00	85.00	89.00	388,053
12 May 20	88.48000 +2.16	88.48	84.62	86.16	441,729
11 May 20	86.32000 -2.64	89.78	85.58	89.12	348,584
08 May 20	88.96000 -0.64	90.54	88.36	90.50	275,633
07 May 20	89.60000 +0.24	90.70	88.76	89.50	413,748
06 May 20	89.36000 +2.22	89.88	85.72	87.00	537,109
05 May 20	87.14000 +5.10	87.14	82.90	83.50	520,625
04 May 20	82.04000 -3.70	85.34	81.50	82.98	479,717
30 Apr 20	85.74000 -2.38	89.60	85.72	89.10	572,134
29 Apr 20	88.12000 +3.12	89.68	85.44	85.78	616,216
28 Apr 20	85.00000 +6.20	85.80	79.46	79.50	792,346
27 Apr 20	78.80000 +0.80	79.90	77.12	79.50	326,235
24 Apr 20	78.00000 -2.46	79.42	77.00	78.82	438,501
23 Apr 20	80.46000 +0.16	81.16	79.24	80.76	343,428
22 Apr 20	80.30000 +1.38	81.28	79.36	80.18	298,446
21 Apr 20	78.92000 -2.32	82.00	78.92	80.02	461,807
20 Apr 20	81.24000 +0.94	82.10	79.70	80.66	311,435
17 Apr 20	80.30000 +1.02	82.70	79.60	81.88	747,972
16 Apr 20	79.28000 +2.26	79.88	77.18	77.62	526,147
15 Apr 20	77.02000 -4.98	83.90	77.02	82.74	558,491
14 Apr 20	82.00000 +1.00	83.60	81.56	82.00	558,860
09 Apr 20	81.00000 +3.84	81.84	77.86	79.00	684,120
08 Apr 20	77.16000 +1.78	77.16	74.62	75.22	485,287
07 Apr 20	75.38000 +5.72	75.78	71.90	71.90	856,927
06 Apr 20	69.66000 +2.14	69.66	68.28	69.38	725,287
03 Apr 20	67.52000 -2.78	70.34	67.52	70.10	558,501
02 Apr 20	70.30000 -3.32	74.70	69.54	73.58	624,013
01 Apr 20	73.62000 -3.38	77.40	73.62	76.00	578,327
31 Mar 20	77.00000 -1.00	80.00	76.26	78.56	791,971
30 Mar 20	78.00000 +0.00	79.00	76.98	77.66	570,836
27 Mar 20	78.00000 -1.20	78.24	75.04	76.30	1,058,401
26 Mar 20	79.20000 +6.66	79.20	70.96	71.78	940,137
25 Mar 20	72.54000 +0.58	75.40	69.18	73.00	986,892
24 Mar 20	71.96000 +7.58	74.00	66.10	67.60	1,041,248
23 Mar 20	64.38000 -1.72	65.46	59.92	63.80	955,378
20 Mar 20	66.10000 +6.92	66.90	58.80	62.00	1,668,671
19 Mar 20	59.18000 +1.76	59.52	51.78	56.02	1,216,818
18 Mar 20	57.42000 -0.86	61.00	56.76	60.02	1,088,610
17 Mar 20	58.28000 -4.38	65.56	53.96	64.46	1,368,457
16 Mar 20	62.66000 -7.14	64.94	57.76	64.94	1,905,383
13 Mar 20	69.80000 -2.42	75.36	68.96	74.14	2,121,378
12 Mar 20	72.22000 -9.48	77.66	72.22	76.00	2,226,747
11 Mar 20	81.70000 -1.24	85.42	81.70	83.90	1,376,938
10 Mar 20	82.94000 -2.10	87.02	82.70	86.08	1,408,996
09 Mar 20	85.04000 -6.04	86.22	83.28	85.94	1,681,690
06 Mar 20	91.08000 -2.64	92.68	89.52	92.20	898,530
05 Mar 20	93.72000 -1.94	96.26	93.10	96.26	653,168
04 Mar 20	95.66000 +0.20	96.74	94.60	95.46	790,980
03 Mar 20	95.46000 -0.06	98.52	95.44	97.40	1,221,672
02 Mar 20	95.52000 -3.70	100.70	95.08	100.00	1,450,131
28 Feb 20	99.22000 -3.23	100.05	97.02	99.00	1,493,667
27 Feb 20	102.45000 -4.55	105.70	101.70	105.70	1,072,719
26 Feb 20	107.00000 -0.95	107.95	104.70	107.40	832,619
25 Feb 20	107.95000 -2.50	111.30	107.90	110.95	862,095
24 Feb 20	110.45000 -2.90	111.85	108.75	111.85	909,043
21 Feb 20	113.35000 +0.00	114.55	112.15	113.65	541,759
20 Feb 20	113.35000 -1.95	115.55	113.35	114.80	596,919
19 Feb 20	115.30000 +1.35	116.00	113.80	114.20	457,260
18 Feb 20	113.95000 -1.20	114.55	112.55	114.50	647,755
17 Feb 20	115.15000 +0.20	115.50	114.30	115.00	370,324
14 Feb 20	114.95000 +1.55	116.15	113.65	113.70	571,922
13 Feb 20	113.40000 -3.95	116.20	111.50	115.80	1,016,872
12 Feb 20	117.35000 +1.70	117.60	114.70	115.05	519,836
11 Feb 20	115.65000 -0.25	116.35	114.60	115.90	525,305
10 Feb 20	115.90000 -0.30	116.10	115.15	115.90	294,365
07 Feb 20	116.20000 -1.75	117.90	115.90	117.55	396,660
06 Feb 20	117.95000 +1.80	118.40	115.90	117.35	412,710
05 Feb 20	116.15000 +0.10	117.45	115.80	116.25	482,695
04 Feb 20	116.05000 +2.05	116.20	114.80	114.95	387,843
03 Feb 20	114.00000 +1.65	114.60	112.65	112.80	406,576
31 Jan 20	112.35000 -1.30	115.00	112.35	114.05	607,869
30 Jan 20	113.65000 -1.70	114.55	112.95	114.30	713,412
29 Jan 20	115.35000 -1.55	117.60	115.35	117.05	648,832
28 Jan 20	116.90000 -1.05	118.45	116.55	117.90	706,830
27 Jan 20	117.95000 -1.10	118.90	116.50	118.20	815,329
24 Jan 20	119.05000 +0.60	120.90	118.35	119.80	457,708
23 Jan 20	118.45000 +0.75	118.60	116.90	117.10	565,884
22 Jan 20	117.70000 +0.15	118.30	116.75	117.70	409,139
21 Jan 20	117.55000 +0.55	117.85	115.15	116.90	414,296
20 Jan 20	117.00000 +0.60	117.00	115.65	116.55	296,835
17 Jan 20	116.40000 +1.60	117.15	115.20	115.40	464,152
16 Jan 20	114.80000 -0.10	115.70	113.80	115.40	438,189
15 Jan 20	114.90000 +0.65	115.40	113.55	114.05	631,129
14 Jan 20	114.25000 +2.35	115.55	111.10	112.40	758,149
13 Jan 20	111.90000 +1.65	111.90	110.40	110.40	485,100
10 Jan 20	110.25000 +1.20	110.40	108.95	109.75	534,909
09 Jan 20	109.05000 +0.00	110.55	108.80	110.35	446,959
08 Jan 20	109.05000 -0.30	110.10	108.45	109.30	506,436
07 Jan 20	109.35000 +0.05	111.35	109.35	109.75	420,707
06 Jan 20	109.30000 -1.85	110.50	108.35	110.45	342,593
03 Jan 20	111.15000 +0.10	111.15	108.95	110.50	357,493
02 Jan 20	111.05000 +2.15	111.65	109.20	109.80	254,763
31 Dec 19	108.90000 -1.40	110.90	108.90	110.05	153,381
30 Dec 19	110.30000 -0.85	111.30	110.20	110.75	212,169
27 Dec 19	111.15000 -0.85	112.50	110.60	112.25	235,615
24 Dec 19	112.00000 +0.65	112.10	111.20	111.20	51,118
23 Dec 19	111.35000 +0.15	112.20	110.85	111.00	238,308
20 Dec 19	111.20000 +0.20	111.85	110.70	111.00	630,972
19 Dec 19	111.00000 +0.80	111.55	110.10	110.25	483,393
18 Dec 19	110.20000 +1.30	110.70	108.95	109.10	488,799
17 Dec 19	108.90000 +0.20	110.60	108.40	108.80	694,482
16 Dec 19	108.70000 +3.75	108.70	104.80	105.55	644,842
13 Dec 19	104.95000 +0.35	106.40	104.35	106.00	608,833
12 Dec 19	104.60000 +0.35	104.60	102.55	104.05	684,995
11 Dec 19	104.25000 -1.80	105.70	103.95	105.55	474,121
10 Dec 19	106.05000 -0.25	106.35	103.20	105.80	540,390
09 Dec 19	106.30000 -0.35	106.65	105.40	106.40	291,271
06 Dec 19	106.65000 +1.25	106.85	105.65	106.00	357,196
05 Dec 19	105.40000 +0.90	106.55	104.85	105.30	377,497
04 Dec 19	104.50000 +0.15	106.15	104.25	104.50	428,724
03 Dec 19	104.35000 +0.00	105.30	103.15	105.15	423,538
02 Dec 19	104.35000 -3.00	107.95	103.95	107.35	755,994
29 Nov 19	107.35000 -1.45	108.90	107.35	108.00	486,926
28 Nov 19	108.80000 +0.90	108.80	107.25	107.80	289,454
27 Nov 19	107.90000 -2.10	110.40	107.80	110.20	482,608
26 Nov 19	110.00000 +1.25	111.20	108.75	109.15	673,231
25 Nov 19	108.75000 +0.75	109.85	108.00	108.00	553,355
22 Nov 19	108.00000 -0.70	109.00	107.40	108.00	375,329
21 Nov 19	108.70000 +0.85	108.90	106.35	107.35	331,486
20 Nov 19	107.85000 -0.15	108.50	106.35	107.50	400,111
19 Nov 19	108.00000 +0.50	108.55	107.05	107.40	372,879
18 Nov 19	107.50000 +0.95	107.70	106.60	106.80	365,820
15 Nov 19	106.55000 +0.90	107.35	105.90	106.10	600,324
14 Nov 19	105.65000 +0.15	106.10	105.10	105.50	262,562
13 Nov 19	105.50000 +0.15	106.15	104.55	105.20	366,356
12 Nov 19	105.35000 -0.25	105.95	105.15	105.55	322,620
11 Nov 19	105.60000 +0.10	106.35	105.15	105.45	306,640
08 Nov 19	105.50000 +0.55	105.50	104.15	104.50	324,314
07 Nov 19	104.95000 +0.25	105.65	104.35	105.00	360,831
06 Nov 19	104.70000 +0.90	105.00	103.20	103.60	465,048
05 Nov 19	103.80000 -0.30	104.45	103.15	104.30	464,458
04 Nov 19	104.10000 +1.75	105.10	102.15	102.90	620,067
01 Nov 19	102.35000 +1.40	102.85	101.00	101.00	337,983
31 Oct 19	100.95000 -0.70	102.50	100.35	102.20	635,715
30 Oct 19	101.65000 -1.35	102.80	101.00	102.30	572,364
29 Oct 19	103.00000 +1.35	103.70	100.55	101.60	533,650
28 Oct 19	101.65000 +0.15	102.40	99.84	101.25	743,686
25 Oct 19	101.50000 -5.45	103.90	98.20	103.70	1,624,387
24 Oct 19	106.95000 +1.85	107.45	104.80	105.40	534,793
23 Oct 19	105.10000 -1.50	106.15	104.45	105.60	536,264
22 Oct 19	106.60000 -1.70	108.35	105.30	108.10	491,450
21 Oct 19	108.30000 -0.70	109.35	108.05	109.20	390,583
18 Oct 19	109.00000 +0.35	109.90	107.95	108.95	500,193
17 Oct 19	108.65000 -1.10	110.45	107.95	109.00	509,647
16 Oct 19	109.75000 -0.20	111.05	108.40	109.40	438,193
15 Oct 19	109.95000 +1.65	110.65	108.70	109.00	443,342
14 Oct 19	108.30000 -1.80	109.90	107.55	109.85	338,437
11 Oct 19	110.10000 +2.75	110.35	107.05	107.80	582,730
10 Oct 19	107.35000 +2.10	107.40	104.60	105.60	636,366
09 Oct 19	105.25000 +1.00	105.50	102.90	104.20	514,278
08 Oct 19	104.25000 -2.40	107.35	103.40	107.15	540,963
07 Oct 19	106.65000 +0.80	106.95	105.70	106.15	240,100
04 Oct 19	105.85000 +0.55	106.15	105.05	105.50	292,770
03 Oct 19	105.30000 +0.75	106.40	104.30	104.85	374,356
02 Oct 19	104.55000 -3.10	107.50	104.35	107.35	496,477
01 Oct 19	107.65000 -0.45	110.05	107.10	109.00	358,851
30 Sep 19	108.10000 -1.85	110.90	108.10	109.85	499,731
27 Sep 19	109.95000 +1.90	110.15	107.85	108.20	474,918
26 Sep 19	108.05000 +2.65	108.05	105.35	105.70	619,960
25 Sep 19	105.40000 -0.90	106.30	103.70	106.20	537,182
24 Sep 19	106.30000 +0.70	107.30	105.60	105.80	283,209
23 Sep 19	105.60000 -0.90	106.95	104.70	106.50	447,828
20 Sep 19	106.50000 -0.45	107.35	106.10	106.95	861,880
19 Sep 19	106.95000 -1.05	108.65	106.70	107.80	414,730
18 Sep 19	108.00000 -1.80	110.05	107.90	109.80	363,773
17 Sep 19	109.80000 +2.40	109.80	107.00	107.50	418,819
16 Sep 19	107.40000 -0.60	108.50	107.00	107.60	407,419
13 Sep 19	108.00000 -0.85	109.90	108.00	109.15	333,261
12 Sep 19	108.85000 -0.70	110.35	108.20	110.10	462,568
11 Sep 19	109.55000 -0.55	111.15	109.00	110.85	386,792
10 Sep 19	110.10000 -1.75	112.10	108.90	111.80	462,397
09 Sep 19	111.85000 -1.75	114.35	111.75	113.65	293,279
06 Sep 19	113.60000 -0.10	114.20	112.45	113.95	394,446
05 Sep 19	113.70000 +5.70	113.70	108.70	109.00	921,911
04 Sep 19	108.00000 -0.25	109.65	107.65	108.60	287,754
03 Sep 19	108.25000 +0.00	108.30	107.15	108.20	226,004
02 Sep 19	108.25000 -0.90	109.85	107.75	109.05	263,872
30 Aug 19	109.15000 +1.60	110.00	107.95	108.00	419,640
29 Aug 19	107.55000 +1.15	108.15	106.05	106.25	245,971
28 Aug 19	106.40000 -1.05	107.30	105.25	107.05	258,575
27 Aug 19	107.45000 +0.50	107.50	105.60	107.50	376,509
26 Aug 19	106.95000 +0.85	107.95	104.90	105.90	282,444
23 Aug 19	106.10000 -0.80	109.35	106.10	107.80	334,487
22 Aug 19	106.90000 -2.50	109.00	106.90	109.00	371,477
21 Aug 19	109.40000 +4.20	109.50	105.75	105.95	491,048
20 Aug 19	105.20000 -1.25	107.60	105.20	106.60	391,667
19 Aug 19	106.45000 +1.15	107.55	105.85	105.90	402,995
16 Aug 19	105.30000 +1.75	105.90	104.15	104.50	529,276
15 Aug 19	103.55000 -1.75	105.95	102.45	105.55	454,711
14 Aug 19	105.30000 -3.40	108.95	104.65	108.60	518,589
13 Aug 19	108.70000 -0.55	109.90	107.75	108.80	416,060
12 Aug 19	109.25000 +0.00	111.35	108.95	109.50	279,779
09 Aug 19	109.25000 -2.75	111.85	109.10	111.75	378,621
08 Aug 19	112.00000 +2.70	112.00	110.55	111.00	432,552
07 Aug 19	109.30000 +0.55	110.50	108.40	109.10	485,731
06 Aug 19	108.75000 +1.10	111.30	107.55	107.70	599,856
05 Aug 19	107.65000 -4.35	111.15	107.40	111.00	555,674
02 Aug 19	112.00000 -4.45	114.60	111.85	114.25	716,594
01 Aug 19	116.45000 +1.20	116.55	114.85	115.00	596,010
31 Jul 19	115.25000 -0.35	116.20	113.50	115.20	653,129
30 Jul 19	115.60000 +2.90	118.00	112.15	118.00	837,245
29 Jul 19	112.70000 -1.45	114.25	112.70	114.00	423,765
26 Jul 19	114.15000 +1.15	114.65	113.10	113.35	343,862
25 Jul 19	113.00000 -1.15	115.45	112.00	114.80	466,922
24 Jul 19	114.15000 +1.25	114.15	111.80	112.90	596,238
23 Jul 19	112.90000 +0.70	114.00	112.90	112.90	531,384
22 Jul 19	112.20000 -0.75	113.50	111.80	112.60	407,612
19 Jul 19	112.95000 +0.70	113.75	112.05	113.00	374,910
18 Jul 19	112.25000 -1.10	112.75	110.45	112.15	460,029
17 Jul 19	113.35000 -1.25	114.45	112.90	114.00	414,435
16 Jul 19	114.60000 +0.75	114.80	113.45	113.95	306,956
15 Jul 19	113.85000 +0.65	114.45	113.20	113.95	403,048
12 Jul 19	113.20000 -0.45	114.65	112.55	113.10	440,614
11 Jul 19	113.65000 -0.50	114.20	113.45	114.05	305,633
10 Jul 19	114.15000 +0.45	114.65	113.25	113.50	330,779
09 Jul 19	113.70000 -0.10	114.30	113.05	113.85	280,350
08 Jul 19	113.80000 -1.20	115.80	113.00	114.60	401,596
05 Jul 19	115.00000 +1.20	115.20	113.80	114.20	505,658
04 Jul 19	113.80000 +2.20	114.30	111.25	111.65	394,208
03 Jul 19	111.60000 +1.60	112.45	109.50	110.20	577,385
02 Jul 19	110.00000 -1.60	111.80	109.35	111.80	375,431
01 Jul 19	111.60000 +2.25	112.70	110.70	112.20	461,533
28 Jun 19	109.35000 +0.65	110.75	108.80	108.95	759,532
27 Jun 19	108.70000 -0.65	110.20	107.10	109.80	730,137
26 Jun 19	109.35000 -3.10	113.60	108.90	112.00	878,650
25 Jun 19	112.45000 +8.75	112.60	108.85	112.30	2,024,740
24 Jun 19	103.70000 +0.50	103.75	102.75	103.05	408,037
21 Jun 19	103.20000 +0.20	103.40	102.20	103.00	895,739
20 Jun 19	103.00000 +1.50	103.10	101.65	102.00	634,801
19 Jun 19	101.50000 -0.40	102.55	100.60	102.00	561,652
18 Jun 19	101.90000 +3.56	102.05	97.42	98.20	901,650
17 Jun 19	98.34000 +1.18	98.60	96.90	97.24	504,371
14 Jun 19	97.16000 -2.70	99.52	96.80	99.32	713,628
13 Jun 19	99.86000 +0.38	100.05	99.14	99.60	382,356
12 Jun 19	99.48000 -1.42	100.55	98.74	100.20	449,406
11 Jun 19	100.90000 +0.85	101.60	99.74	100.10	420,294
10 Jun 19	100.05000 +0.69	100.70	99.34	99.84	220,604
07 Jun 19	99.36000 +2.28	99.92	97.36	97.38	420,243
06 Jun 19	97.08000 -1.00	98.74	96.96	98.02	383,234
05 Jun 19	98.08000 +0.28	98.72	96.14	96.56	525,095
04 Jun 19	97.80000 -0.96	98.68	97.20	97.66	621,717
03 Jun 19	98.76000 -1.34	99.18	97.74	99.08	474,969
31 May 19	100.10000 -0.70	100.35	98.54	100.00	589,558
30 May 19	100.80000 +0.50	101.20	100.10	100.65	208,767
29 May 19	100.30000 -1.80	101.65	100.20	101.55	605,294
28 May 19	102.10000 -1.45	104.05	102.10	103.35	862,418
27 May 19	103.55000 +0.15	104.25	103.20	104.25	164,837
24 May 19	103.40000 +0.75	104.50	102.90	103.00	393,005
23 May 19	102.65000 -4.05	105.60	102.65	105.50	501,084
22 May 19	106.70000 +1.85	107.20	104.70	104.70	464,487
21 May 19	104.85000 +1.05	105.40	104.05	104.45	347,737
20 May 19	103.80000 -2.45	106.00	102.80	105.80	474,638
17 May 19	106.25000 -0.80	107.55	105.85	106.50	424,994
16 May 19	107.05000 +2.70	107.10	103.85	104.00	572,240
15 May 19	104.35000 -2.05	106.55	103.65	106.25	733,405
14 May 19	106.40000 +2.75	106.40	103.90	104.00	494,001
13 May 19	103.65000 -0.75	104.60	103.55	104.60	690,787
10 May 19	104.40000 +2.10	105.15	103.00	103.00	614,157
09 May 19	102.30000 -2.40	104.50	102.10	104.40	451,134
08 May 19	104.70000 +0.55	105.35	104.15	104.40	351,510
07 May 19	104.15000 +0.00	105.95	103.70	104.65	649,732
06 May 19	104.15000 -3.15	105.50	102.95	105.50	455,328
03 May 19	107.30000 -0.10	107.30	105.85	107.00	567,868
02 May 19	107.40000 -0.70	107.90	106.15	107.65	546,317
30 Apr 19	108.10000 -1.75	109.95	108.10	109.05	742,948
29 Apr 19	109.85000 +1.60	110.45	108.15	108.30	643,109
26 Apr 19	108.25000 -5.75	111.00	106.00	111.00	1,097,318
25 Apr 19	114.00000 +0.00	115.30	113.55	113.65	498,164
24 Apr 19	114.00000 +2.00	114.40	112.10	112.50	643,800
23 Apr 19	112.00000 +0.65	112.40	111.15	111.60	439,618
18 Apr 19	111.35000 -0.15	112.05	110.85	111.65	463,944
17 Apr 19	111.50000 -0.30	112.85	111.00	111.45	298,277
16 Apr 19	111.80000 -0.45	112.20	110.85	111.95	380,363
15 Apr 19	112.25000 +0.85	112.60	110.90	111.15	416,364
12 Apr 19	111.40000 +0.40	112.20	110.40	110.40	379,093
11 Apr 19	111.00000 +1.65	111.00	109.00	109.35	430,686
10 Apr 19	109.35000 +0.70	109.65	108.25	108.25	306,989
09 Apr 19	108.65000 -0.75	109.85	108.25	109.80	392,218
08 Apr 19	109.40000 +0.50	109.40	107.85	108.35	355,954
05 Apr 19	108.90000 +0.40	109.25	108.35	108.45	389,524
04 Apr 19	108.50000 -1.40	110.35	108.50	109.55	342,656
03 Apr 19	109.90000 +1.30	109.95	109.00	109.35	433,895
02 Apr 19	108.60000 -1.25	109.80	108.20	109.50	338,526
01 Apr 19	109.85000 +1.75	109.85	108.55	108.80	422,135
29 Mar 19	108.10000 +1.50	108.75	106.75	107.00	586,722
28 Mar 19	106.60000 +3.90	106.60	102.95	103.00	645,946
27 Mar 19	102.70000 -2.30	105.60	102.65	105.00	590,049
26 Mar 19	105.00000 +3.35	105.00	101.55	101.95	620,391
25 Mar 19	101.65000 -2.10	103.35	101.25	102.65	584,452
22 Mar 19	103.75000 -2.95	107.20	103.75	107.00	487,004
21 Mar 19	106.70000 +0.35	106.85	105.45	106.20	447,647
20 Mar 19	106.35000 -0.40	107.60	105.85	106.20	437,491
19 Mar 19	106.75000 -0.60	107.50	106.25	107.10	326,706
18 Mar 19	107.35000 -0.55	108.35	107.00	108.10	293,880
15 Mar 19	107.90000 +1.65	108.10	106.00	106.00	622,321
14 Mar 19	106.25000 -0.65	107.55	105.65	107.00	351,974
13 Mar 19	106.90000 +1.35	106.90	105.25	105.35	324,627
12 Mar 19	105.55000 -0.70	106.70	105.50	106.05	329,287
11 Mar 19	106.25000 +1.15	106.25	104.65	105.20	238,317
08 Mar 19	105.10000 -0.75	105.35	104.10	104.60	480,578
07 Mar 19	105.85000 -1.65	108.10	105.65	108.10	462,413
06 Mar 19	107.50000 +0.60	108.10	106.90	107.00	433,168
05 Mar 19	106.90000 +0.15	107.15	106.25	107.15	349,902
04 Mar 19	106.75000 -0.35	107.65	106.55	107.00	433,707
01 Mar 19	107.10000 +1.90	107.65	105.50	105.65	553,775
28 Feb 19	105.20000 +0.05	105.55	104.05	104.05	594,456
27 Feb 19	105.15000 +0.70	105.15	103.35	103.90	524,739
26 Feb 19	104.45000 -0.50	105.90	104.05	104.45	496,550
25 Feb 19	104.95000 +2.10	105.00	103.00	103.35	545,205
22 Feb 19	102.85000 +0.80	103.50	101.95	101.95	351,605
21 Feb 19	102.05000 -1.25	103.55	101.65	103.10	537,204
20 Feb 19	103.30000 +1.30	103.65	102.20	102.40	423,356
19 Feb 19	102.00000 -0.30	103.00	101.05	102.50	447,677
18 Feb 19	102.30000 -0.25	103.15	101.50	102.05	395,693
15 Feb 19	102.55000 +0.20	102.85	100.35	101.70	562,470
14 Feb 19	102.35000 +3.15	103.50	99.70	103.25	964,123
13 Feb 19	99.20000 +2.74	99.72	96.72	96.90	681,531
12 Feb 19	96.46000 -0.92	99.16	96.04	98.50	628,866
11 Feb 19	97.38000 +2.52	98.04	95.64	95.64	603,008
08 Feb 19	94.86000 -0.70	96.38	94.10	95.40	666,306
07 Feb 19	95.56000 -3.10	99.04	95.56	98.36	553,132
06 Feb 19	98.66000 +1.52	98.88	97.28	97.28	574,794
05 Feb 19	97.14000 +1.08	97.74	96.10	96.36	640,461
04 Feb 19	96.06000 +0.68	96.44	95.36	95.88	680,881
01 Feb 19	95.38000 -1.10	97.36	95.18	96.66	748,215
31 Jan 19	96.48000 -0.74	97.94	95.60	97.88	699,206
30 Jan 19	97.22000 +0.86	98.30	96.44	96.64	604,000
29 Jan 19	96.36000 +0.82	96.86	95.20	95.20	578,013
28 Jan 19	95.54000 -1.82	97.14	94.78	96.78	490,509
25 Jan 19	97.36000 +0.16	98.36	96.62	98.12	663,400
24 Jan 19	97.20000 +1.68	97.20	95.30	95.30	616,086
23 Jan 19	95.52000 -0.48	96.66	94.72	95.20	592,300
22 Jan 19	96.00000 +0.36	96.50	94.82	95.18	662,040
21 Jan 19	95.64000 -0.74	96.40	95.14	96.08	387,922
18 Jan 19	96.38000 +2.52	96.46	94.16	94.74	719,919
17 Jan 19	93.86000 +0.20	94.68	92.72	93.38	781,033
16 Jan 19	93.66000 +2.66	94.06	91.40	91.60	844,037
15 Jan 19	91.00000 +3.30	91.06	89.20	89.20	956,132
14 Jan 19	87.70000 -2.40	89.68	87.66	89.38	793,996
11 Jan 19	90.10000 -0.80	91.30	90.06	91.00	626,464
10 Jan 19	90.90000 +0.10	90.90	89.34	89.90	696,906
09 Jan 19	90.80000 +3.32	91.40	87.92	88.06	1,060,497
08 Jan 19	87.48000 +3.18	89.04	84.58	84.98	879,045
07 Jan 19	84.30000 +1.64	84.64	82.80	83.48	652,923
04 Jan 19	82.66000 +2.86	82.66	80.28	80.60	766,465
03 Jan 19	79.80000 -4.46	82.96	79.80	82.58	873,306
02 Jan 19	84.26000 -2.54	85.62	83.48	85.60	608,460
31 Dec 18	86.80000 +0.88	87.06	85.92	86.06	176,721
28 Dec 18	85.92000 +1.22	86.28	83.88	85.30	461,400
27 Dec 18	84.70000 +0.52	86.06	84.12	85.40	556,580
24 Dec 18	84.18000 -1.82	85.98	84.18	85.24	174,558
21 Dec 18	86.00000 -1.30	88.12	85.40	87.00	1,147,749
20 Dec 18	87.30000 -3.88	89.74	87.30	89.46	1,237,551
19 Dec 18	91.18000 +1.14	91.64	89.06	89.90	705,292
18 Dec 18	90.04000 -1.98	92.24	90.02	91.38	819,071
17 Dec 18	92.02000 -2.20	93.84	91.42	93.44	523,032
14 Dec 18	94.22000 -1.56	95.32	93.32	95.08	577,492
13 Dec 18	95.78000 -2.68	98.62	95.72	98.60	729,759
12 Dec 18	98.46000 +1.66	99.14	96.28	97.54	582,937
11 Dec 18	96.80000 +2.80	98.14	94.44	95.00	593,079
10 Dec 18	94.00000 -2.48	96.32	94.00	95.88	688,027
07 Dec 18	96.48000 -0.14	99.38	96.48	98.54	595,869
06 Dec 18	96.62000 -6.63	100.90	94.80	100.75	1,693,679
05 Dec 18	103.25000 -1.10	103.95	102.05	102.95	411,182
04 Dec 18	104.35000 -1.70	105.35	104.00	105.35	462,025
03 Dec 18	106.05000 +3.00	107.35	105.25	106.20	571,574
30 Nov 18	103.05000 +0.20	104.05	102.10	103.30	643,317
29 Nov 18	102.85000 -0.95	106.35	102.75	105.20	513,067
28 Nov 18	103.80000 +1.25	104.15	102.50	102.80	431,087
27 Nov 18	102.55000 -0.95	103.40	101.00	103.40	446,924
26 Nov 18	103.50000 +2.45	103.50	101.35	101.50	590,027
23 Nov 18	101.05000 +1.21	101.05	98.70	99.82	350,208
22 Nov 18	99.84000 +0.08	100.50	99.00	99.82	290,464
21 Nov 18	99.76000 -0.16	101.00	98.28	100.60	574,984
20 Nov 18	99.92000 -2.23	101.95	97.80	101.20	825,918
19 Nov 18	102.15000 -0.65	104.80	101.80	103.40	439,523
16 Nov 18	102.80000 -0.70	105.00	101.80	103.55	763,742
15 Nov 18	103.50000 -2.15	106.80	103.50	106.30	694,044
14 Nov 18	105.65000 -1.50	108.35	105.10	106.25	546,762
13 Nov 18	107.15000 +0.45	107.95	105.20	106.60	439,734
12 Nov 18	106.70000 -2.90	110.25	106.70	109.95	592,652
09 Nov 18	109.60000 -0.40	110.80	109.45	109.75	576,314
08 Nov 18	110.00000 +1.00	110.35	109.05	109.20	479,283
07 Nov 18	109.00000 +2.80	109.00	106.10	106.40	552,455
06 Nov 18	106.20000 -0.20	108.30	105.35	107.20	450,001
05 Nov 18	106.40000 -4.55	110.85	106.40	110.85	766,986
02 Nov 18	110.95000 +2.85	111.65	109.65	109.85	787,635
01 Nov 18	108.10000 +0.10	108.80	106.25	107.65	524,226
31 Oct 18	108.00000 +1.40	108.85	106.60	107.15	966,038
30 Oct 18	106.60000 +1.85	107.15	104.40	105.40	749,566
29 Oct 18	104.75000 +2.05	105.20	101.20	102.60	684,178
26 Oct 18	102.70000 -0.75	103.25	99.84	103.25	1,005,658
25 Oct 18	103.45000 +6.41	103.50	95.40	97.60	1,278,359
24 Oct 18	97.04000 +0.30	99.60	96.66	97.34	1,069,712
23 Oct 18	96.74000 -6.01	101.80	96.62	100.65	1,748,104
22 Oct 18	102.75000 -1.15	105.70	102.75	104.55	660,203
19 Oct 18	103.90000 -2.40	106.80	102.90	106.05	789,437
18 Oct 18	106.30000 +0.35	107.75	104.20	105.60	592,138
17 Oct 18	105.95000 -0.10	109.65	105.05	106.00	653,309
16 Oct 18	106.05000 +2.55	106.05	102.70	103.25	756,921
15 Oct 18	103.50000 +0.10	103.80	101.15	103.30	656,645
12 Oct 18	103.40000 +1.45	105.00	102.45	105.00	606,812
11 Oct 18	101.95000 -2.60	103.75	100.25	103.20	1,266,179
10 Oct 18	104.55000 -6.35	111.25	104.55	111.00	950,983
09 Oct 18	110.90000 +1.60	111.75	108.65	109.75	606,145
08 Oct 18	109.30000 -2.40	111.40	109.15	111.40	546,217
05 Oct 18	111.70000 -1.65	113.45	111.20	113.30	496,562
04 Oct 18	113.35000 +0.85	114.05	112.00	112.20	638,255
03 Oct 18	112.50000 +1.00	112.80	111.70	112.35	399,808
02 Oct 18	111.50000 -0.45	112.30	110.65	111.25	368,524
01 Oct 18	111.95000 +3.55	112.20	108.50	109.00	595,590
28 Sep 18	108.40000 -1.50	110.05	107.35	109.90	756,059
27 Sep 18	109.90000 -1.70	111.35	109.90	111.15	495,505
26 Sep 18	111.60000 +0.50	111.60	110.25	111.20	385,118
25 Sep 18	111.10000 +0.95	111.75	110.05	110.15	396,512
24 Sep 18	110.15000 -0.10	110.35	109.60	110.00	384,676
21 Sep 18	110.25000 +1.95	110.45	108.20	108.45	916,454
20 Sep 18	108.30000 -0.30	109.55	108.20	109.00	467,030
19 Sep 18	108.60000 -1.05	110.00	108.30	110.00	431,251
18 Sep 18	109.65000 +2.15	109.65	107.00	107.15	490,095
17 Sep 18	107.50000 -0.70	108.30	106.95	108.25	412,085
14 Sep 18	108.20000 +0.75	108.35	107.55	108.20	284,011
13 Sep 18	107.45000 -0.80	108.95	107.40	108.25	445,300
12 Sep 18	108.25000 +1.25	108.50	106.90	106.90	599,374
11 Sep 18	107.00000 +1.00	107.00	105.90	106.20	395,560
10 Sep 18	106.00000 +0.80	106.20	104.60	104.95	356,324
07 Sep 18	105.20000 +0.15	105.75	104.70	105.00	446,669
06 Sep 18	105.05000 -1.20	106.20	104.50	106.20	518,869
05 Sep 18	106.25000 -3.65	109.70	106.25	109.60	735,308
04 Sep 18	109.90000 -0.90	111.20	109.30	111.20	422,104
03 Sep 18	110.80000 +0.05	111.10	110.20	110.20	203,884
31 Aug 18	110.75000 -1.20	111.95	110.30	111.95	473,354
30 Aug 18	111.95000 -0.70	112.75	111.20	112.65	339,175
29 Aug 18	112.65000 +1.00	113.30	111.90	112.30	346,671
28 Aug 18	111.65000 -0.85	112.85	111.65	112.80	262,089
27 Aug 18	112.50000 +0.50	112.75	112.00	112.35	213,364
24 Aug 18	112.00000 +0.85	112.00	111.00	111.30	247,308
23 Aug 18	111.15000 +0.20	112.55	110.85	111.40	272,447
22 Aug 18	110.95000 -1.35	112.30	110.35	111.95	383,256
21 Aug 18	112.30000 -0.50	113.80	111.95	112.80	460,961
20 Aug 18	112.80000 +1.75	112.80	110.90	111.20	464,507
17 Aug 18	111.05000 -0.35	111.50	110.50	111.25	350,104
16 Aug 18	111.40000 +1.15	111.65	109.95	110.60	410,444
15 Aug 18	110.25000 -0.50	111.45	109.95	110.75	648,443
14 Aug 18	110.75000 +0.25	111.05	110.30	110.50	480,320
13 Aug 18	110.50000 +0.45	110.80	109.30	109.90	371,942
10 Aug 18	110.05000 +0.25	110.05	109.00	109.00	647,660
09 Aug 18	109.80000 +0.00	109.80	108.60	109.45	370,403
08 Aug 18	109.80000 +0.05	109.95	108.90	109.80	434,819
07 Aug 18	109.75000 +1.10	110.05	107.85	109.05	804,455
06 Aug 18	108.65000 -0.90	110.10	108.05	109.90	450,698
03 Aug 18	109.55000 +0.50	110.40	108.50	109.25	703,254
02 Aug 18	109.05000 +1.75	109.45	106.80	106.95	837,881
01 Aug 18	107.30000 -2.50	110.15	107.30	109.45	832,137
31 Jul 18	109.80000 -0.70	110.40	107.90	110.40	796,322
30 Jul 18	110.50000 -2.50	112.45	110.50	112.40	668,890
27 Jul 18	113.00000 -4.20	117.40	112.10	117.40	1,256,654
26 Jul 18	117.20000 +1.45	117.20	115.30	116.50	495,420
25 Jul 18	115.75000 +0.60	116.30	115.00	115.05	390,271
24 Jul 18	115.15000 +0.00	116.35	114.95	115.40	420,836
23 Jul 18	115.15000 -0.70	116.15	114.05	116.00	600,978
20 Jul 18	115.85000 -0.60	117.25	114.85	116.55	474,891
19 Jul 18	116.45000 -1.50	119.20	115.95	117.70	518,960
18 Jul 18	117.95000 -0.30	119.80	117.95	118.90	497,551
17 Jul 18	118.25000 +1.25	118.25	116.40	116.80	387,305
16 Jul 18	117.00000 +0.75	117.30	116.10	116.45	320,235
13 Jul 18	116.25000 +0.35	117.45	116.10	116.40	555,671
12 Jul 18	115.90000 +1.05	115.95	114.40	115.20	537,632
11 Jul 18	114.85000 +0.05	115.05	113.65	114.20	460,231
10 Jul 18	114.80000 +0.85	115.10	114.35	114.40	404,623
09 Jul 18	113.95000 +0.45	115.05	113.80	113.80	411,247
06 Jul 18	113.50000 +0.25	114.40	112.85	113.80	477,147
05 Jul 18	113.25000 +1.60	113.25	111.80	112.00	495,803
04 Jul 18	111.65000 -2.45	114.30	111.45	114.30	512,956
03 Jul 18	114.10000 +0.05	115.55	114.05	114.65	457,549
02 Jul 18	114.05000 -1.15	115.00	113.65	114.65	605,586
29 Jun 18	115.20000 +2.20	116.95	114.20	114.20	1,062,696
28 Jun 18	113.00000 -0.50	113.95	112.00	112.95	641,761
27 Jun 18	113.50000 +0.70	113.85	111.95	112.70	530,728
26 Jun 18	112.80000 +0.60	113.50	112.30	112.35	312,431
25 Jun 18	112.20000 -1.20	113.60	112.20	113.30	367,493
22 Jun 18	113.40000 +0.70	114.00	112.15	112.65	424,843
21 Jun 18	112.70000 -1.75	114.80	111.60	114.80	837,064
20 Jun 18	114.45000 -0.55	115.75	114.10	115.65	678,961
19 Jun 18	115.00000 -2.40	115.95	114.30	115.95	637,228
18 Jun 18	117.40000 -0.45	118.00	116.50	117.70	399,948
15 Jun 18	117.85000 -0.15	118.85	117.70	118.45	738,531
14 Jun 18	118.00000 +1.75	118.85	115.50	115.70	789,607
13 Jun 18	116.25000 +1.20	117.25	115.35	115.35	534,325
12 Jun 18	115.05000 +1.45	115.05	113.70	114.30	471,404
11 Jun 18	113.60000 +0.40	114.70	113.40	113.40	497,057
08 Jun 18	113.20000 -0.25	113.85	112.40	113.15	429,358
07 Jun 18	113.45000 -1.25	115.40	113.35	114.75	323,935
06 Jun 18	114.70000 -0.10	115.75	114.20	115.25	378,224
05 Jun 18	114.80000 +1.60	115.85	112.80	113.30	373,635
04 Jun 18	113.20000 -1.95	114.65	113.20	114.10	347,628
01 Jun 18	115.15000 +2.50	115.20	112.75	113.00	529,416
31 May 18	112.65000 -0.70	113.90	112.40	113.60	860,658
30 May 18	113.35000 -1.05	114.35	113.00	114.35	581,405
29 May 18	114.40000 -1.70	115.35	113.55	115.35	463,884
28 May 18	116.10000 +0.10	116.80	115.75	116.55	201,860
25 May 18	116.00000 +0.80	116.75	115.25	115.60	374,767
24 May 18	115.20000 +0.80	115.70	114.50	114.50	438,822
23 May 18	114.40000 -0.20	114.80	113.80	114.40	475,691
22 May 18	114.60000 -0.55	115.60	114.60	115.45	342,439
21 May 18	115.15000 -0.15	115.85	115.15	115.40	275,008
18 May 18	115.30000 +0.00	115.70	115.00	115.40	530,749
17 May 18	115.30000 -1.30	116.55	115.00	116.55	463,470
16 May 18	116.60000 +1.05	116.80	115.35	115.55	298,749
15 May 18	115.55000 -0.40	116.35	115.20	115.80	412,697
14 May 18	115.95000 +0.10	116.15	114.90	115.90	294,036
11 May 18	115.85000 +0.20	116.15	115.30	115.85	346,129
10 May 18	115.65000 +0.25	115.85	115.25	115.25	198,431
09 May 18	115.40000 +0.05	115.45	114.85	115.20	299,092
08 May 18	115.35000 +0.70	115.50	114.45	114.65	390,891
07 May 18	114.65000 +0.00	115.30	113.75	114.30	278,614
04 May 18	114.65000 +0.55	115.30	114.35	114.60	555,433
03 May 18	114.10000 -0.95	115.20	113.85	115.15	527,810
02 May 18	115.05000 +1.05	116.95	113.90	115.10	738,719
30 Apr 18	114.00000 +0.15	114.25	113.10	114.10	682,956
27 Apr 18	113.85000 +7.10	113.85	109.30	109.40	1,089,152
26 Apr 18	106.75000 +2.15	106.80	104.10	104.60	540,334
25 Apr 18	104.60000 -1.55	106.15	104.40	105.50	456,575
24 Apr 18	106.15000 +0.05	106.60	105.35	105.95	401,420
23 Apr 18	106.10000 +1.10	106.35	104.85	104.85	355,982
20 Apr 18	105.00000 -0.15	105.50	104.65	105.15	351,199
19 Apr 18	105.15000 +0.35	105.65	104.75	104.95	477,493
18 Apr 18	104.80000 -0.20	105.75	104.70	105.25	390,522
17 Apr 18	105.00000 +0.30	105.75	104.65	105.00	455,933
16 Apr 18	104.70000 +0.00	105.30	104.50	104.70	247,242
13 Apr 18	104.70000 -0.10	105.15	104.25	104.95	344,089
12 Apr 18	104.80000 +0.90	105.10	103.20	103.90	514,003
11 Apr 18	103.90000 -0.50	104.40	103.20	104.10	510,073
10 Apr 18	104.40000 +0.70	104.50	103.65	104.00	300,989
09 Apr 18	103.70000 +1.20	103.70	102.55	102.75	465,050
06 Apr 18	102.50000 +0.15	102.85	101.35	101.75	480,771
05 Apr 18	102.35000 +3.51	102.50	100.20	100.60	642,810
04 Apr 18	98.84000 -1.41	100.80	98.20	100.60	551,808
03 Apr 18	100.25000 -0.95	100.75	99.60	100.25	444,845
29 Mar 18	101.20000 +0.50	101.70	100.70	101.20	577,320
28 Mar 18	100.70000 -2.55	101.95	99.96	101.95	888,552
27 Mar 18	103.25000 +1.40	104.25	103.00	103.80	426,729
26 Mar 18	101.85000 -1.30	103.65	101.45	103.10	578,840
23 Mar 18	103.15000 +0.20	103.80	101.20	102.00	621,262
22 Mar 18	102.95000 -0.85	104.00	102.25	103.30	759,242
21 Mar 18	103.80000 -0.60	105.15	103.65	104.35	389,855
20 Mar 18	104.40000 +0.10	104.75	103.85	104.25	400,991
19 Mar 18	104.30000 -0.75	105.75	103.75	105.00	568,409
16 Mar 18	105.05000 -0.45	105.90	104.35	105.20	839,990
15 Mar 18	105.50000 +0.30	106.50	105.15	105.70	580,955
14 Mar 18	105.20000 +0.40	105.80	104.40	104.80	405,049
13 Mar 18	104.80000 -0.75	105.90	104.15	105.65	391,452
12 Mar 18	105.55000 -0.15	106.50	105.25	106.35	360,340
09 Mar 18	105.70000 +0.90	105.90	104.40	104.55	342,653
08 Mar 18	104.80000 +1.30	105.40	103.55	103.55	483,800
07 Mar 18	103.50000 +0.60	103.90	102.20	102.50	652,925
06 Mar 18	102.90000 +1.95	103.10	101.65	102.05	555,098
05 Mar 18	100.95000 +1.65	101.30	99.16	99.54	378,687
02 Mar 18	99.30000 -2.05	100.50	98.72	100.40	562,742
01 Mar 18	101.35000 -1.60	103.00	101.05	102.85	593,539
28 Feb 18	102.95000 +0.50	103.10	101.85	102.65	413,382
27 Feb 18	102.45000 +0.05	103.10	101.85	102.80	331,767
26 Feb 18	102.40000 +0.75	103.65	101.90	102.50	618,577
23 Feb 18	101.65000 -0.10	102.20	101.20	102.20	486,353
22 Feb 18	101.75000 -0.80	102.75	101.50	102.35	769,082
21 Feb 18	102.55000 -1.05	103.30	101.70	103.00	764,306
20 Feb 18	103.60000 -1.35	104.90	102.85	104.75	750,755
19 Feb 18	104.95000 +0.35	105.80	104.55	105.65	389,445
16 Feb 18	104.60000 +0.25	105.00	103.55	105.00	505,094
15 Feb 18	104.35000 +2.35	105.60	103.35	103.80	633,842
14 Feb 18	102.00000 +1.40	102.95	100.55	100.85	619,765
13 Feb 18	100.60000 +0.50	101.05	100.10	100.35	463,488
12 Feb 18	100.10000 +2.00	100.45	98.42	99.00	695,406
09 Feb 18	98.10000 -0.84	99.72	97.38	98.60	811,585
08 Feb 18	98.94000 -3.86	102.00	98.44	101.95	701,392
07 Feb 18	102.80000 +2.25	102.95	100.25	101.80	637,496
06 Feb 18	100.55000 -2.75	102.00	99.64	100.45	1,176,021
05 Feb 18	103.30000 -2.05	105.10	102.90	105.10	567,602
02 Feb 18	105.35000 -2.75	107.90	105.25	107.85	499,912
01 Feb 18	108.10000 +1.15	108.85	107.35	107.50	534,424
31 Jan 18	106.95000 +0.95	107.00	105.65	105.85	502,141
30 Jan 18	106.00000 -0.30	107.55	105.40	105.60	427,107
29 Jan 18	106.30000 -0.15	107.15	106.15	106.80	367,950
26 Jan 18	106.45000 +0.75	107.40	105.85	106.05	427,219
25 Jan 18	105.70000 -1.35	107.65	105.50	106.95	503,223
24 Jan 18	107.05000 -0.60	108.55	106.95	107.85	427,735
23 Jan 18	107.65000 +0.20	108.65	107.20	108.35	360,794
22 Jan 18	107.45000 -1.00	108.80	106.95	108.80	501,707
19 Jan 18	108.45000 +1.90	108.50	106.45	106.70	518,847
18 Jan 18	106.55000 +0.50	106.85	105.45	106.55	451,226
17 Jan 18	106.05000 -0.25	107.05	105.45	105.90	466,877
16 Jan 18	106.30000 +0.00	107.65	106.00	106.40	486,603
15 Jan 18	106.30000 -0.05	106.60	105.45	106.50	348,022
12 Jan 18	106.35000 +1.00	106.35	105.10	105.95	377,957
11 Jan 18	105.35000 +1.20	105.90	104.05	104.30	513,773
10 Jan 18	104.15000 -0.25	107.25	104.05	105.15	711,395
09 Jan 18	104.40000 +2.00	104.60	102.35	102.45	660,337
08 Jan 18	102.40000 -0.10	102.95	102.15	102.75	318,211
05 Jan 18	102.50000 +1.15	102.55	101.00	101.55	525,044
04 Jan 18	101.35000 +0.35	101.80	100.90	101.45	462,982
03 Jan 18	101.00000 +2.00	101.15	98.78	98.88	518,773
02 Jan 18	99.00000 +0.11	99.00	97.72	98.86	374,579
29 Dec 17	98.89000 +0.01	99.15	98.21	98.88	219,497
28 Dec 17	98.88000 +0.13	99.19	98.58	98.75	309,220
27 Dec 17	98.75000 -0.77	99.63	97.92	99.37	371,526
22 Dec 17	99.52000 +0.88	99.54	97.80	98.19	454,710
21 Dec 17	98.64000 +0.48	98.83	96.98	97.73	511,484
20 Dec 17	98.16000 -0.45	98.88	97.29	98.52	484,343
19 Dec 17	98.61000 -0.11	99.09	98.30	98.80	365,778
18 Dec 17	98.72000 +1.67	99.07	97.66	97.78	569,878
15 Dec 17	97.05000 -1.91	98.95	96.92	98.60	1,020,037
14 Dec 17	98.96000 -0.17	99.45	98.26	99.09	581,338
13 Dec 17	99.13000 +0.03	99.13	97.94	98.87	537,418
12 Dec 17	99.10000 +2.40	99.10	96.52	97.00	762,940
11 Dec 17	96.70000 -1.26	97.89	96.40	97.89	413,330
08 Dec 17	97.96000 +1.52	98.14	97.15	97.50	523,654
07 Dec 17	96.44000 +0.86	96.77	95.69	96.00	517,236
06 Dec 17	95.58000 -0.92	96.29	94.95	95.41	634,563
05 Dec 17	96.50000 -0.48	96.85	95.03	96.63	777,491
04 Dec 17	96.98000 +0.32	98.35	96.58	97.73	619,309
01 Dec 17	96.66000 -0.22	97.78	95.40	97.20	706,022
30 Nov 17	96.88000 -0.52	97.76	96.60	97.00	1,063,448
29 Nov 17	97.40000 -3.90	101.85	97.40	101.85	903,985
28 Nov 17	101.30000 +0.45	101.75	100.20	100.90	361,236
27 Nov 17	100.85000 -0.50	101.40	100.10	101.35	396,669
24 Nov 17	101.35000 +1.35	101.80	99.77	100.00	428,875
23 Nov 17	100.00000 +0.32	100.60	98.56	99.60	306,273
22 Nov 17	99.68000 -0.47	100.90	99.41	100.35	508,163
21 Nov 17	100.15000 -0.35	100.60	99.57	100.60	405,088
20 Nov 17	100.50000 +0.75	100.60	99.18	99.60	447,016
17 Nov 17	99.75000 -1.75	101.80	99.60	101.50	530,799
16 Nov 17	101.50000 +1.20	101.55	100.45	100.75	444,658
15 Nov 17	100.30000 -0.20	100.60	99.72	100.00	390,427
14 Nov 17	100.50000 +0.81	101.35	99.65	99.65	510,267
13 Nov 17	99.69000 -0.51	100.65	98.83	100.55	613,819
10 Nov 17	100.20000 -0.15	101.35	99.85	100.60	549,366
09 Nov 17	100.35000 -3.15	103.60	99.99	103.60	867,755
08 Nov 17	103.50000 -0.30	104.60	102.15	104.05	651,443
07 Nov 17	103.80000 -0.55	105.25	103.80	104.70	430,830
06 Nov 17	104.35000 +0.65	104.85	103.80	103.80	333,586
03 Nov 17	103.70000 -0.40	104.05	103.15	103.95	452,231
02 Nov 17	104.10000 -0.95	105.75	103.75	105.35	526,255
01 Nov 17	105.05000 +0.70	105.80	104.65	104.95	358,864
31 Oct 17	104.35000 +0.90	105.10	103.40	103.40	508,263
30 Oct 17	103.45000 +0.35	103.75	103.15	103.30	334,019
27 Oct 17	103.10000 +0.25	103.55	102.70	103.40	494,171
26 Oct 17	102.85000 +0.65	102.95	101.35	102.25	643,475
25 Oct 17	102.20000 +2.91	103.40	99.11	99.11	881,454
24 Oct 17	99.29000 -1.76	101.75	99.29	101.05	738,101
23 Oct 17	101.05000 +1.71	101.40	99.41	99.47	417,373
20 Oct 17	99.34000 -1.16	101.40	99.07	101.00	664,098
19 Oct 17	100.50000 -0.50	100.80	99.49	100.50	523,221
18 Oct 17	101.00000 +1.00	101.05	100.00	100.35	407,523
17 Oct 17	100.00000 -0.80	101.00	99.90	101.00	314,878
16 Oct 17	100.80000 +0.05	101.15	100.30	100.90	333,185
13 Oct 17	100.75000 +0.45	101.20	99.99	100.50	376,385
12 Oct 17	100.30000 +0.80	100.45	99.24	99.62	511,362
11 Oct 17	99.50000 -0.15	100.30	99.50	100.10	321,220
10 Oct 17	99.65000 -0.80	100.70	99.60	100.15	266,297
09 Oct 17	100.45000 +0.85	100.85	100.05	100.20	273,847
06 Oct 17	99.60000 -1.10	100.90	99.48	100.60	588,854
05 Oct 17	100.70000 +0.50	101.00	99.71	100.25	456,576
04 Oct 17	100.20000 -0.80	101.40	99.92	101.35	431,169
03 Oct 17	101.00000 +0.60	101.30	100.45	100.45	324,257
02 Oct 17	100.40000 +1.24	100.50	99.15	99.30	415,986
29 Sep 17	99.16000 -0.51	99.83	98.47	99.83	502,884
28 Sep 17	99.67000 +0.64	99.91	99.15	99.36	386,898
27 Sep 17	99.03000 +1.25	99.32	97.70	98.17	538,023
26 Sep 17	97.78000 -0.85	98.78	97.62	98.40	527,436
25 Sep 17	98.63000 -0.37	99.05	98.42	99.00	370,915
22 Sep 17	99.00000 +0.00	99.30	98.35	98.86	492,605
21 Sep 17	99.00000 -1.00	100.80	98.57	100.60	555,565
20 Sep 17	100.00000 -2.00	102.00	99.86	102.00	645,122
19 Sep 17	102.00000 +1.55	102.30	100.15	100.20	794,981
18 Sep 17	100.45000 +0.75	101.20	99.76	100.55	471,975
15 Sep 17	99.70000 +0.18	100.30	98.61	99.00	969,385
14 Sep 17	99.52000 +0.11	100.20	98.83	99.06	809,694
13 Sep 17	99.41000 +1.38	99.45	98.25	98.81	719,839
12 Sep 17	98.03000 +1.53	98.21	96.87	97.00	859,352
11 Sep 17	96.50000 +1.47	96.89	95.46	95.50	621,553
08 Sep 17	95.03000 +0.27	95.40	94.06	94.45	515,326
07 Sep 17	94.76000 +1.51	94.78	93.66	93.86	633,495
06 Sep 17	93.25000 +0.47	93.87	91.79	92.28	610,988
05 Sep 17	92.78000 +0.03	93.60	92.63	92.63	340,370
04 Sep 17	92.75000 -0.70	93.13	92.47	93.00	221,935
01 Sep 17	93.45000 +0.32	94.05	93.01	93.01	303,527
31 Aug 17	93.13000 +1.38	93.96	92.35	92.41	659,618
30 Aug 17	91.75000 +0.79	91.95	91.22	91.61	440,774
29 Aug 17	90.96000 -1.23	91.42	90.04	91.35	515,478
28 Aug 17	92.19000 -0.32	92.67	91.58	92.39	224,832
25 Aug 17	92.51000 -0.11	93.28	92.51	92.61	274,549
24 Aug 17	92.62000 -0.49	93.54	92.52	93.38	341,096
23 Aug 17	93.11000 -1.10	94.23	93.11	93.97	340,927
22 Aug 17	94.21000 +2.24	94.21	92.29	92.29	720,309
21 Aug 17	91.97000 -0.19	92.34	91.62	92.00	266,420
18 Aug 17	92.16000 -0.13	92.16	90.50	91.60	674,673
17 Aug 17	92.29000 -0.61	93.44	92.15	92.91	440,124
16 Aug 17	92.90000 +1.17	93.28	91.93	91.93	481,562
15 Aug 17	91.73000 +1.03	91.73	90.78	90.87	396,990
14 Aug 17	90.70000 +1.56	90.80	89.50	89.50	374,084
11 Aug 17	89.14000 -0.69	89.73	88.13	89.21	648,521
10 Aug 17	89.83000 -0.37	90.45	89.45	90.33	422,506
09 Aug 17	90.20000 -1.78	91.40	89.83	91.40	629,495
08 Aug 17	91.98000 +0.45	92.23	90.90	91.33	288,101
07 Aug 17	91.53000 -0.57	92.31	91.18	92.31	321,821
04 Aug 17	92.10000 +0.55	92.40	90.95	91.66	443,591
03 Aug 17	91.55000 -0.23	92.29	91.34	92.06	318,483
02 Aug 17	91.78000 -1.55	94.01	91.63	93.57	416,468
01 Aug 17	93.33000 +1.33	93.85	92.31	93.15	491,294
31 Jul 17	92.00000 -0.52	93.66	92.00	93.15	508,931
28 Jul 17	92.52000 -2.46	94.74	92.45	94.74	844,459
27 Jul 17	94.98000 -0.02	97.49	94.32	95.19	777,941
26 Jul 17	95.00000 +1.81	95.00	93.74	94.20	526,305
25 Jul 17	93.19000 +0.02	94.07	92.94	93.22	422,153
24 Jul 17	93.17000 +0.56	93.44	92.01	92.88	339,494
21 Jul 17	92.61000 -1.48	94.27	91.98	93.95	446,077
20 Jul 17	94.09000 +0.62	94.87	93.71	94.19	415,109
19 Jul 17	93.47000 +0.16	94.19	92.86	93.79	511,806
18 Jul 17	93.31000 +0.26	93.56	92.37	92.95	536,807
17 Jul 17	93.05000 -0.11	93.54	92.41	93.40	391,751
14 Jul 17	93.16000 -0.38	93.58	92.36	93.58	329,239
13 Jul 17	93.54000 +0.51	93.93	93.18	93.37	341,011
12 Jul 17	93.03000 +1.16	93.15	91.82	92.07	410,691
11 Jul 17	91.87000 -0.39	92.40	91.42	92.40	418,342
10 Jul 17	92.26000 +1.59	92.56	90.84	91.00	548,293
07 Jul 17	90.67000 +0.51	90.71	89.54	90.36	373,281
06 Jul 17	90.16000 -0.32	90.80	89.15	90.60	452,513
05 Jul 17	90.48000 +0.57	90.61	89.14	89.81	597,756
04 Jul 17	89.91000 -0.52	90.69	89.80	90.36	611,466
03 Jul 17	90.43000 -0.05	91.25	90.30	91.00	538,435
30 Jun 17	90.48000 +0.71	91.08	89.32	89.81	713,483
29 Jun 17	89.77000 -2.03	92.30	89.51	92.02	850,346
28 Jun 17	91.80000 -1.21	92.46	90.83	92.40	699,943
27 Jun 17	93.01000 -1.14	94.22	92.66	94.16	470,504
26 Jun 17	94.15000 +0.52	95.09	93.91	94.39	420,428
23 Jun 17	93.63000 +0.52	94.50	93.18	93.27	606,831
22 Jun 17	93.11000 +0.72	93.82	92.21	92.74	617,563
21 Jun 17	92.39000 -0.33	92.63	91.39	92.63	689,257
20 Jun 17	92.72000 +0.61	94.35	92.45	92.52	649,232
19 Jun 17	92.11000 +0.11	93.13	92.06	92.62	367,711
16 Jun 17	92.00000 +1.36	92.00	90.64	90.64	812,001
15 Jun 17	90.64000 -1.70	92.30	89.67	92.30	815,014
14 Jun 17	92.34000 +0.10	93.45	92.34	92.55	582,762
13 Jun 17	92.24000 +1.02	92.74	90.89	91.10	588,794
12 Jun 17	91.22000 -1.71	92.10	90.48	92.02	680,333
09 Jun 17	92.93000 -0.30	94.21	92.64	93.59	370,751
08 Jun 17	93.23000 +0.26	93.42	92.59	93.00	367,716
07 Jun 17	92.97000 +0.65	93.75	91.57	92.13	429,754
06 Jun 17	92.32000 -0.62	92.80	91.94	92.80	332,001
05 Jun 17	92.94000 -0.92	93.98	92.66	93.98	250,333
02 Jun 17	93.86000 +0.40	94.33	93.73	94.30	431,800
01 Jun 17	93.46000 +1.30	94.34	92.21	92.27	622,741
31 May 17	92.16000 -1.02	93.40	91.16	93.32	1,063,226
30 May 17	93.18000 +0.20	93.20	92.24	92.84	402,375
29 May 17	92.98000 +0.31	93.43	92.63	92.98	195,742
26 May 17	92.67000 -0.02	93.16	92.03	92.60	264,702
25 May 17	92.69000 +0.44	93.55	92.32	92.55	447,465
24 May 17	92.25000 +0.16	93.02	91.62	92.19	480,245
23 May 17	92.09000 -0.23	92.89	91.63	92.52	433,881
22 May 17	92.32000 -1.38	92.61	91.69	92.38	430,197
19 May 17	93.70000 +0.51	94.61	92.66	93.20	737,212
18 May 17	93.19000 +0.43	93.34	91.71	92.96	603,081
17 May 17	92.76000 -2.06	94.29	92.64	94.20	645,612
16 May 17	94.82000 -0.38	95.72	94.39	95.44	560,778
15 May 17	95.20000 -1.15	96.61	95.03	96.44	486,065
12 May 17	96.35000 +0.88	96.41	95.57	95.78	356,095
11 May 17	95.47000 +0.07	95.91	94.94	95.86	572,881
10 May 17	95.40000 -0.63	95.89	95.13	95.89	589,731
09 May 17	96.03000 -0.41	96.98	95.81	96.60	487,163
08 May 17	96.44000 +0.22	97.33	95.61	97.15	684,614
05 May 17	96.22000 +2.38	96.22	93.98	93.98	1,036,479
04 May 17	93.84000 +1.58	94.38	92.10	92.41	728,172
03 May 17	92.26000 -1.44	93.97	92.02	93.80	545,317
02 May 17	93.70000 +1.80	94.34	92.33	92.56	800,622
28 Apr 17	91.90000 -1.05	92.79	91.77	92.61	626,761
27 Apr 17	92.95000 +0.20	93.20	91.53	93.12	679,067
26 Apr 17	92.75000 +1.35	93.79	91.86	93.20	1,180,426
25 Apr 17	91.40000 +0.49	91.88	90.00	90.89	756,936
24 Apr 17	90.91000 +3.71	91.30	89.39	89.90	1,314,369
21 Apr 17	87.20000 -1.29	88.20	87.20	88.18	831,520
20 Apr 17	88.49000 +0.56	88.87	87.48	87.79	851,605
19 Apr 17	87.93000 +3.03	88.67	86.15	86.40	1,024,569
18 Apr 17	84.90000 -1.55	87.29	84.84	86.72	656,298
13 Apr 17	86.45000 -1.02	87.54	86.04	87.40	595,980
12 Apr 17	87.47000 +0.25	87.85	86.97	87.28	400,413
11 Apr 17	87.22000 -0.60	88.27	86.78	87.29	547,759
10 Apr 17	87.82000 -0.24	88.27	87.26	87.50	422,897
07 Apr 17	88.06000 +0.08	88.16	87.13	87.77	513,225
06 Apr 17	87.98000 +0.57	88.10	87.07	87.16	613,798
05 Apr 17	87.41000 +1.56	88.06	85.95	86.00	895,786
04 Apr 17	85.85000 -0.04	86.39	84.92	86.00	599,995
03 Apr 17	85.89000 -0.67	87.00	85.83	87.00	398,621
31 Mar 17	86.56000 +0.88	86.76	85.19	85.80	709,137
30 Mar 17	85.68000 +1.38	85.73	84.10	84.50	424,774
29 Mar 17	84.30000 -0.55	85.13	83.65	84.99	456,224
28 Mar 17	84.85000 +0.04	85.13	84.22	84.76	382,987
27 Mar 17	84.81000 +0.15	84.84	83.77	84.31	497,355
24 Mar 17	84.66000 +0.87	84.85	83.72	83.94	442,767
23 Mar 17	83.79000 -0.31	84.18	83.62	84.00	585,644
22 Mar 17	84.10000 +0.76	84.13	82.54	83.00	557,997
21 Mar 17	83.34000 -1.38	84.89	83.34	84.74	535,450
20 Mar 17	84.72000 +0.40	85.02	84.20	84.36	392,435
17 Mar 17	84.32000 -0.04	85.10	83.88	84.38	583,511
16 Mar 17	84.36000 +1.17	84.84	83.55	83.84	594,619
15 Mar 17	83.19000 +0.09	83.48	82.91	83.10	444,556
14 Mar 17	83.10000 +0.70	83.10	82.04	82.44	517,191
13 Mar 17	82.40000 -0.45	82.88	82.24	82.75	534,056
10 Mar 17	82.85000 -0.36	83.68	82.78	83.19	492,998
09 Mar 17	83.21000 -0.44	83.71	83.02	83.55	555,840
08 Mar 17	83.65000 +0.04	83.87	82.90	83.37	458,984
07 Mar 17	83.61000 +0.38	84.05	83.15	84.00	481,371
06 Mar 17	83.23000 -0.79	83.85	83.12	83.85	425,751
03 Mar 17	84.02000 +0.65	84.33	83.45	83.45	610,236
02 Mar 17	83.37000 +1.13	83.87	82.06	82.08	900,437
01 Mar 17	82.24000 +1.55	82.60	80.21	80.50	873,156
28 Feb 17	80.69000 -0.17	81.80	80.63	81.36	628,378
27 Feb 17	80.86000 -0.09	81.48	80.43	81.38	394,154
24 Feb 17	80.95000 +0.04	81.34	80.67	81.10	586,200
23 Feb 17	80.91000 -0.85	81.69	80.40	81.59	713,140
22 Feb 17	81.76000 -0.20	82.57	81.33	82.15	668,426
21 Feb 17	81.96000 -0.64	82.51	81.80	82.51	605,255
20 Feb 17	82.60000 +0.58	83.38	81.57	82.40	526,086
17 Feb 17	82.02000 +0.53	82.40	81.02	81.67	951,884
16 Feb 17	81.49000 +2.41	81.95	80.10	81.00	1,338,478
15 Feb 17	79.08000 +0.46	79.59	78.25	78.73	816,395
14 Feb 17	78.62000 +0.53	78.69	77.60	78.07	427,318
13 Feb 17	78.09000 +0.71	78.20	77.11	77.62	370,671
10 Feb 17	77.38000 +0.44	77.67	76.80	77.00	428,128
09 Feb 17	76.94000 +0.57	76.97	76.14	76.45	431,240
08 Feb 17	76.37000 +0.03	76.77	75.97	76.63	444,105
07 Feb 17	76.34000 +0.41	76.99	75.75	76.01	505,482
06 Feb 17	75.93000 -1.22	77.32	75.74	77.32	442,999
03 Feb 17	77.15000 -0.35	77.98	77.15	77.60	468,518
02 Feb 17	77.50000 +1.47	77.71	75.93	76.20	532,758
01 Feb 17	76.03000 +0.66	76.43	75.71	75.73	800,707
31 Jan 17	75.37000 +0.17	77.08	75.37	75.37	860,830
30 Jan 17	75.20000 -0.38	75.84	74.88	75.51	612,892
27 Jan 17	75.58000 -0.03	76.05	75.25	75.62	592,969
26 Jan 17	75.61000 -0.93	77.58	75.56	76.90	710,299
25 Jan 17	76.54000 +0.64	77.48	75.76	76.29	604,160
24 Jan 17	75.90000 -0.19	76.70	74.05	76.15	1,014,669
23 Jan 17	76.09000 -0.78	76.98	76.01	76.98	457,503
20 Jan 17	76.87000 -1.07	78.17	76.77	78.16	532,727
19 Jan 17	77.94000 +0.41	79.55	77.64	77.80	673,112
18 Jan 17	77.53000 -1.14	79.08	76.54	78.98	934,150
17 Jan 17	78.67000 -0.71	79.93	78.21	79.34	632,403
16 Jan 17	79.38000 -1.20	80.36	79.28	80.04	392,322
13 Jan 17	80.58000 +0.46	80.80	79.55	80.00	543,975
12 Jan 17	80.12000 +0.00	80.44	79.52	80.05	541,561
11 Jan 17	80.12000 -1.26	81.14	80.06	81.12	558,372
10 Jan 17	81.38000 +0.61	81.58	80.75	80.75	614,958
09 Jan 17	80.77000 +0.61	80.87	80.12	80.55	464,216
06 Jan 17	80.16000 -0.31	80.35	79.58	80.20	491,355
05 Jan 17	80.47000 +0.27	80.89	80.07	80.07	459,180
04 Jan 17	80.20000 +0.20	80.93	79.89	80.25	644,496
03 Jan 17	80.00000 -0.66	81.74	80.00	81.00	713,986
02 Jan 17	80.66000 +0.51	80.90	79.41	80.00	524,352
30 Dec 16	80.15000 -0.56	80.71	80.15	80.65	286,157
29 Dec 16	80.71000 +0.63	80.79	79.77	79.84	267,513
28 Dec 16	80.08000 -0.37	80.60	80.01	80.50	320,689
27 Dec 16	80.45000 +0.09	80.81	80.07	80.22	232,056
23 Dec 16	80.36000 +1.38	80.54	79.09	79.09	488,939
22 Dec 16	78.98000 -0.69	79.51	78.55	79.47	577,733
21 Dec 16	79.67000 +0.13	80.46	79.11	79.50	826,893
20 Dec 16	79.54000 +0.32	79.89	79.09	79.20	547,906
19 Dec 16	79.22000 +0.61	79.63	78.50	78.50	627,153
16 Dec 16	78.61000 +0.60	78.90	77.82	77.95	958,102
15 Dec 16	78.01000 +1.51	78.50	76.69	76.78	1,023,255
14 Dec 16	76.50000 +0.11	76.67	75.68	75.91	887,791
13 Dec 16	76.39000 -0.14	76.58	75.64	76.31	799,084
12 Dec 16	76.53000 -0.27	77.30	76.29	77.06	803,262
09 Dec 16	76.80000 +0.71	77.11	76.18	76.23	888,135
08 Dec 16	76.09000 +0.66	77.00	75.75	76.38	1,060,666
07 Dec 16	75.43000 +1.85	75.43	73.96	74.13	931,639
06 Dec 16	73.58000 +0.14	73.72	72.69	73.72	679,766
05 Dec 16	73.44000 +0.79	74.00	72.64	73.07	483,080
02 Dec 16	72.65000 -0.33	73.08	71.45	72.40	764,144
01 Dec 16	72.98000 -1.52	74.36	72.63	74.10	914,085
30 Nov 16	74.50000 -1.29	75.98	74.45	75.75	729,381
29 Nov 16	75.79000 +0.34	76.21	75.16	75.28	450,707
28 Nov 16	75.45000 -0.11	75.91	74.46	75.52	669,090
25 Nov 16	75.56000 +0.07	75.69	74.91	75.50	319,191
24 Nov 16	75.49000 +0.61	75.83	74.99	75.08	415,070
23 Nov 16	74.88000 -1.14	76.37	74.88	76.13	517,192
22 Nov 16	76.02000 -0.18	77.15	75.73	76.27	661,171
21 Nov 16	76.20000 -0.39	77.04	75.52	76.86	515,020
18 Nov 16	76.59000 +0.94	77.56	75.75	76.08	942,939
17 Nov 16	75.65000 +1.24	76.00	74.55	74.59	1,106,668
16 Nov 16	74.41000 +1.41	74.45	72.84	73.18	1,137,832
15 Nov 16	73.00000 +1.41	73.30	71.55	71.80	949,549
14 Nov 16	71.59000 -0.84	73.20	71.11	72.89	1,011,110
11 Nov 16	72.43000 -0.11	73.18	71.90	72.71	956,606
10 Nov 16	72.54000 -1.47	75.35	72.14	74.32	1,361,872
09 Nov 16	74.01000 -0.05	74.51	71.10	71.40	1,409,897
08 Nov 16	74.06000 -0.53	75.18	73.55	74.65	826,746
07 Nov 16	74.59000 +0.42	75.20	73.86	75.02	1,043,923
04 Nov 16	74.17000 -0.83	75.02	73.84	74.87	863,167
03 Nov 16	75.00000 +0.15	76.09	74.26	74.40	1,003,874
02 Nov 16	74.85000 -0.07	75.04	74.06	74.93	1,114,269
01 Nov 16	74.92000 -0.56	75.95	74.63	75.76	1,047,681
31 Oct 16	75.48000 -0.06	75.96	75.10	75.62	892,518
28 Oct 16	75.54000 +0.09	75.96	75.00	75.41	1,043,369
27 Oct 16	75.45000 -1.17	77.05	75.42	76.70	1,433,126
26 Oct 16	76.62000 -6.02	79.76	76.15	79.76	2,672,631
25 Oct 16	82.64000 -1.03	84.08	82.38	83.80	886,958
24 Oct 16	83.67000 +0.27	84.20	83.39	83.74	560,068
21 Oct 16	83.40000 +0.63	83.75	82.77	82.77	745,077
20 Oct 16	82.77000 -0.43	83.69	81.65	83.60	725,224
19 Oct 16	83.20000 -0.40	83.39	82.82	83.35	701,547
18 Oct 16	83.60000 +3.05	83.98	81.00	81.00	945,077
17 Oct 16	80.55000 -0.56	81.14	79.62	81.01	1,013,351
14 Oct 16	81.11000 -1.34	82.86	80.85	82.30	1,238,223
13 Oct 16	82.45000 -0.18	82.45	81.58	82.20	910,052
12 Oct 16	82.63000 -0.32	83.90	82.25	82.92	753,193
11 Oct 16	82.95000 -0.85	83.80	82.41	83.60	653,915
10 Oct 16	83.80000 -0.32	84.85	82.98	84.22	797,637
07 Oct 16	84.12000 -3.03	87.03	84.12	87.03	860,660
06 Oct 16	87.15000 +0.04	87.78	86.31	87.49	588,061
05 Oct 16	87.11000 -1.58	88.00	86.40	88.00	900,403
04 Oct 16	88.69000 -0.22	89.80	88.66	89.00	519,844
03 Oct 16	88.91000 +1.73	89.27	87.18	87.20	484,883
30 Sep 16	87.18000 -0.30	87.77	85.69	86.46	582,323
29 Sep 16	87.48000 -0.31	88.67	86.75	88.35	673,015
28 Sep 16	87.79000 +0.65	88.32	87.52	87.54	458,623
27 Sep 16	87.14000 -0.02	88.70	85.97	88.49	625,743
26 Sep 16	87.16000 -0.48	87.62	86.85	87.33	593,089
23 Sep 16	87.64000 -0.13	87.64	87.02	87.60	482,943
22 Sep 16	87.77000 +0.83	88.24	87.59	87.66	350,868
21 Sep 16	86.94000 +0.07	87.65	86.72	87.25	371,968
20 Sep 16	86.87000 -0.41	87.42	86.87	87.25	263,964
19 Sep 16	87.28000 +1.99	87.63	85.95	85.95	474,400
16 Sep 16	85.29000 +0.05	85.29	84.19	84.86	735,027
15 Sep 16	85.24000 -0.60	85.66	84.82	85.55	393,251
14 Sep 16	85.84000 +0.41	86.32	85.54	85.92	349,816
13 Sep 16	85.43000 -0.30	86.73	85.26	86.50	461,548
12 Sep 16	85.73000 -1.21	85.73	84.52	85.58	470,947
09 Sep 16	86.94000 -0.85	87.57	86.47	87.52	406,522
08 Sep 16	87.79000 -0.66	88.83	86.98	88.22	484,869
07 Sep 16	88.45000 +0.24	88.95	88.10	88.58	376,504
06 Sep 16	88.21000 -0.52	88.91	87.81	88.85	347,607
05 Sep 16	88.73000 -0.41	89.52	88.56	89.48	330,737
02 Sep 16	89.14000 +0.95	89.26	87.75	88.50	401,786
01 Sep 16	88.19000 +0.85	88.64	87.46	87.58	446,289
31 Aug 16	87.34000 -1.03	88.81	87.19	88.36	438,685
30 Aug 16	88.37000 +0.82	89.40	87.83	87.88	382,895
29 Aug 16	87.55000 -0.33	87.95	86.58	87.44	260,725
26 Aug 16	87.88000 +2.31	88.29	85.45	85.70	723,928
25 Aug 16	85.57000 -0.92	86.21	84.98	86.21	275,995
24 Aug 16	86.49000 +0.33	86.90	85.15	85.60	389,757
23 Aug 16	86.16000 +1.24	86.32	84.90	85.20	345,183
22 Aug 16	84.92000 +0.62	85.61	84.12	84.26	347,766
19 Aug 16	84.30000 -0.91	85.36	83.63	84.97	346,848
18 Aug 16	85.21000 +0.90	85.36	84.43	84.72	299,563
17 Aug 16	84.31000 -0.97	85.55	83.87	85.50	323,087
16 Aug 16	85.28000 -1.00	86.25	85.18	86.13	238,628
15 Aug 16	86.28000 +0.49	86.62	85.49	85.79	166,889
12 Aug 16	85.79000 -0.26	86.28	85.52	86.04	327,255
11 Aug 16	86.05000 -0.34	87.05	85.50	86.73	375,815
10 Aug 16	86.39000 +0.18	87.07	85.91	86.00	370,304
09 Aug 16	86.21000 +0.66	86.38	85.04	85.34	276,270
08 Aug 16	85.55000 -0.03	85.80	85.08	85.71	275,055
05 Aug 16	85.58000 +1.00	85.62	84.51	84.84	384,436
04 Aug 16	84.58000 +1.15	85.92	83.48	83.66	427,146
03 Aug 16	83.43000 -0.31	84.02	82.95	83.87	314,381
02 Aug 16	83.74000 -1.63	85.22	83.36	85.01	590,566
01 Aug 16	85.37000 -0.58	87.16	85.07	86.00	337,584
29 Jul 16	85.95000 +0.84	85.95	85.04	85.40	808,321
28 Jul 16	85.11000 +2.46	85.94	82.04	82.27	983,243
27 Jul 16	82.65000 -0.67	86.73	81.68	84.35	1,261,970
26 Jul 16	83.32000 -0.22	84.18	83.11	83.78	482,123
25 Jul 16	83.54000 +1.49	83.84	81.90	82.27	561,457
22 Jul 16	82.05000 +0.47	82.23	80.62	81.29	302,170
21 Jul 16	81.58000 -1.07	82.62	81.58	82.62	383,463
20 Jul 16	82.65000 +3.86	82.85	79.83	80.00	956,743
19 Jul 16	78.79000 -0.21	79.63	78.66	78.98	407,057
18 Jul 16	79.00000 +0.28	80.45	78.73	78.96	460,206
15 Jul 16	78.72000 -1.47	80.24	78.44	78.90	880,785
14 Jul 16	80.19000 +1.91	80.19	78.94	79.23	653,718
13 Jul 16	78.28000 +1.28	78.83	76.90	76.90	681,449
12 Jul 16	77.00000 +0.49	77.10	76.17	76.66	573,691
11 Jul 16	76.51000 +1.12	77.07	76.00	76.32	556,857
08 Jul 16	75.39000 +1.28	75.39	73.50	73.59	628,652
07 Jul 16	74.11000 +0.71	74.83	73.49	73.85	568,250
06 Jul 16	73.40000 -1.25	74.34	72.38	74.00	740,092
05 Jul 16	74.65000 -1.26	75.78	74.47	75.52	666,801
04 Jul 16	75.91000 -1.94	78.40	75.69	78.17	527,829
01 Jul 16	77.85000 -0.35	78.58	77.12	78.44	751,547
30 Jun 16	78.20000 -0.32	78.36	76.21	77.77	898,314
29 Jun 16	78.52000 +2.02	78.84	76.60	77.60	711,053
28 Jun 16	76.50000 +2.10	76.97	75.50	76.49	1,320,302
27 Jun 16	74.40000 -5.70	79.75	73.87	79.26	1,723,782
24 Jun 16	80.10000 -8.91	82.85	73.45	75.66	2,133,541
23 Jun 16	89.01000 +2.04	89.01	86.88	87.10	643,345
22 Jun 16	86.97000 -0.02	87.98	86.95	87.61	442,075
21 Jun 16	86.99000 +0.27	87.28	86.21	86.59	404,528
20 Jun 16	86.72000 +4.20	86.72	83.86	84.00	732,840
17 Jun 16	82.52000 +0.74	83.00	81.85	82.27	861,680
16 Jun 16	81.78000 -1.35	82.64	81.44	82.10	594,430
15 Jun 16	83.13000 +0.48	83.87	82.19	83.12	669,181
14 Jun 16	82.65000 -1.58	84.00	82.53	83.63	610,961
13 Jun 16	84.23000 -1.52	85.17	83.69	84.72	645,918
10 Jun 16	85.75000 -1.88	87.60	85.67	87.53	656,918
09 Jun 16	87.63000 +0.57	88.60	86.92	87.85	686,600
08 Jun 16	87.06000 -0.66	87.61	86.65	87.23	468,827
07 Jun 16	87.72000 +1.13	87.78	86.86	87.03	431,891
06 Jun 16	86.59000 -0.76	87.35	86.40	87.08	490,855
03 Jun 16	87.35000 -0.47	88.34	86.30	88.26	877,740
02 Jun 16	87.82000 +2.80	88.73	85.19	85.23	1,160,597
01 Jun 16	85.02000 -0.68	86.19	84.75	86.19	459,919
31 May 16	85.70000 +0.00	86.00	85.35	85.61	617,195
30 May 16	85.70000 -0.34	86.05	84.59	85.13	398,223
27 May 16	86.04000 -0.01	86.06	85.39	85.83	326,850
26 May 16	86.05000 +1.23	86.06	84.39	85.00	554,195
25 May 16	84.82000 -0.18	85.77	84.66	85.63	550,757
24 May 16	85.00000 +2.11	85.15	82.14	82.85	619,246
23 May 16	82.89000 +1.16	83.34	81.94	82.01	653,421
20 May 16	81.73000 +1.52	81.73	80.70	80.74	486,514
19 May 16	80.21000 -1.03	80.93	79.89	80.93	520,282
18 May 16	81.24000 +0.29	81.30	80.39	80.66	433,586
17 May 16	80.95000 +0.29	81.74	80.47	80.90	495,363
16 May 16	80.66000 -0.84	81.00	80.02	80.81	405,395
13 May 16	81.50000 +0.64	81.52	79.87	80.40	410,884
12 May 16	80.86000 -0.80	82.38	80.79	81.60	506,071
11 May 16	81.66000 +0.21	81.75	81.21	81.21	372,788
10 May 16	81.45000 +0.32	81.88	81.07	81.47	427,950
09 May 16	81.13000 +2.24	81.34	79.25	79.37	566,087
06 May 16	78.89000 -0.55	79.59	78.68	79.28	589,425
05 May 16	79.44000 -0.39	80.33	79.25	80.14	383,396
04 May 16	79.83000 -1.14	81.32	79.77	80.66	531,495
03 May 16	80.97000 -0.68	81.75	80.22	81.50	448,499
02 May 16	81.65000 +0.12	81.92	81.19	81.80	200,958
29 Apr 16	81.53000 -1.29	82.82	81.40	82.50	621,365
28 Apr 16	82.82000 -0.81	83.48	82.40	83.14	666,509
27 Apr 16	83.63000 +5.05	83.63	80.20	80.20	1,116,130
26 Apr 16	78.58000 -0.12	79.36	78.00	78.87	713,684
25 Apr 16	78.70000 -0.32	79.13	77.96	78.86	356,359
22 Apr 16	79.02000 -0.28	79.41	78.65	79.27	565,933
21 Apr 16	79.30000 -0.58	80.64	78.84	80.27	858,851
20 Apr 16	79.88000 -1.67	81.74	79.62	81.33	583,957
19 Apr 16	81.55000 +1.27	81.84	80.35	80.64	538,928
18 Apr 16	80.28000 -0.02	80.87	79.10	79.50	543,576
15 Apr 16	80.30000 -1.40	81.55	80.29	81.55	592,428
14 Apr 16	81.70000 -0.04	82.28	81.52	81.95	475,263
13 Apr 16	81.74000 +1.93	81.78	80.37	80.74	547,298
12 Apr 16	79.81000 -0.56	80.50	79.17	80.50	389,003
11 Apr 16	80.37000 +0.18	80.75	78.86	79.80	562,925
08 Apr 16	80.19000 +0.26	80.50	79.65	80.20	434,657
07 Apr 16	79.93000 -0.67	81.32	79.50	80.75	675,435
06 Apr 16	80.60000 -0.54	81.37	80.15	81.37	742,886
05 Apr 16	81.14000 -1.63	82.42	81.14	81.97	676,096
04 Apr 16	82.77000 +0.22	83.36	81.88	82.40	564,791
01 Apr 16	82.55000 -0.03	82.55	81.51	81.70	541,940
31 Mar 16	82.58000 -1.47	83.78	82.52	83.55	886,882
30 Mar 16	84.05000 +1.99	84.70	82.25	82.44	836,364
29 Mar 16	82.06000 +1.45	82.06	81.00	81.14	588,380
24 Mar 16	80.61000 -0.55	81.22	80.50	80.78	811,117
23 Mar 16	81.16000 +1.39	81.39	80.04	80.04	764,427
22 Mar 16	79.77000 +0.92	80.05	78.18	78.41	818,642
21 Mar 16	78.85000 -0.30	79.59	78.41	78.62	540,299
18 Mar 16	79.15000 +1.17	79.16	77.46	77.82	995,796
17 Mar 16	77.98000 -0.29	78.79	76.64	78.72	601,928
16 Mar 16	78.27000 -0.50	79.18	78.06	78.95	753,124
15 Mar 16	78.77000 -0.47	79.12	78.48	78.83	505,376
14 Mar 16	79.24000 +1.03	79.56	78.46	78.85	473,031
11 Mar 16	78.21000 +1.80	78.41	76.83	77.58	660,333
10 Mar 16	76.41000 +0.02	78.66	76.41	77.16	1,208,015
09 Mar 16	76.39000 +0.82	77.31	75.65	75.82	677,636
08 Mar 16	75.57000 -1.14	76.25	74.85	76.09	571,359
07 Mar 16	76.71000 -0.64	77.15	76.44	77.00	467,812
04 Mar 16	77.35000 +0.42	77.61	76.69	77.12	758,883
03 Mar 16	76.93000 -1.68	78.63	76.77	78.57	619,029
02 Mar 16	78.61000 +0.81	79.49	78.00	78.25	950,570
01 Mar 16	77.80000 +1.10	78.10	76.01	76.70	650,355
29 Feb 16	76.70000 +0.51	76.87	75.50	76.18	668,153
26 Feb 16	76.19000 +0.85	76.70	75.82	75.98	590,195
25 Feb 16	75.34000 +1.57	75.63	74.32	74.96	593,053
24 Feb 16	73.77000 -1.36	75.40	73.48	75.18	826,004
23 Feb 16	75.13000 -1.61	76.58	74.81	76.41	1,035,350
22 Feb 16	76.74000 +0.96	77.74	76.12	76.70	669,276
19 Feb 16	75.78000 -0.09	76.04	74.36	75.16	1,170,024
18 Feb 16	75.87000 +3.22	77.49	74.50	75.00	1,453,758
17 Feb 16	72.65000 +1.33	73.32	71.10	71.61	966,122
16 Feb 16	71.32000 -0.74	72.38	70.87	72.38	942,840
15 Feb 16	72.06000 +2.85	72.70	70.13	71.47	981,168
12 Feb 16	69.21000 +0.24	69.80	67.70	69.43	1,316,587
11 Feb 16	68.97000 -4.63	72.62	68.97	72.54	1,301,711
10 Feb 16	73.60000 +0.25	75.00	73.14	73.98	947,811
09 Feb 16	73.35000 -0.24	74.22	71.83	73.71	1,419,998
08 Feb 16	73.59000 -5.51	79.61	73.27	79.56	1,422,415
05 Feb 16	79.10000 -2.81	82.38	78.85	81.83	774,050
04 Feb 16	81.91000 -0.69	83.48	81.23	83.40	521,157
03 Feb 16	82.60000 -0.81	84.01	81.99	83.31	512,318
02 Feb 16	83.41000 -1.67	85.16	82.74	84.81	397,075
01 Feb 16	85.08000 +1.00	85.08	83.66	83.76	579,900
29 Jan 16	84.08000 +2.85	84.08	81.89	82.44	709,796
28 Jan 16	81.23000 -2.85	84.26	81.01	83.61	774,575
27 Jan 16	84.08000 -0.41	85.39	83.22	84.62	746,607
26 Jan 16	84.49000 +0.14	84.55	82.96	83.34	496,144
25 Jan 16	84.35000 +1.31	84.49	82.92	83.75	583,168
22 Jan 16	83.04000 +2.28	83.37	81.76	82.16	688,595
21 Jan 16	80.76000 +2.25	80.91	78.85	79.33	770,229
20 Jan 16	78.51000 -1.77	79.04	77.62	78.78	607,604
19 Jan 16	80.28000 +1.95	80.38	79.24	79.90	556,051
18 Jan 16	78.33000 -0.32	79.76	77.91	78.48	396,544
15 Jan 16	78.65000 -2.76	82.50	78.20	82.50	1,170,498
14 Jan 16	81.41000 -0.79	83.11	80.50	83.00	794,105
13 Jan 16	82.20000 -0.60	83.88	81.97	83.35	386,496
12 Jan 16	82.80000 +2.12	83.24	80.86	81.13	807,043
11 Jan 16	80.68000 +0.83	81.20	79.76	80.03	699,860
08 Jan 16	79.85000 -1.47	81.57	79.85	81.16	758,263
07 Jan 16	81.32000 -1.48	81.87	80.27	80.53	780,106
06 Jan 16	82.80000 -0.62	83.83	82.31	83.83	597,225
05 Jan 16	83.42000 +0.57	84.00	82.35	84.00	376,560
04 Jan 16	82.85000 -2.75	85.11	81.95	84.49	644,248
31 Dec 15	85.60000 -0.41	85.84	84.64	85.21	147,295
30 Dec 15	86.01000 -0.12	86.45	85.53	85.74	275,064
29 Dec 15	86.13000 +1.99	86.22	84.40	84.40	330,990
28 Dec 15	84.14000 +0.11	84.29	83.46	83.95	169,531
24 Dec 15	84.03000 -0.43	84.61	83.56	84.50	82,396
23 Dec 15	84.46000 +0.84	84.62	83.57	84.09	301,105
22 Dec 15	83.62000 -0.43	84.77	83.02	84.73	433,634
21 Dec 15	84.05000 -1.43	85.80	84.05	85.49	622,736
18 Dec 15	85.48000 -0.94	86.19	84.97	85.91	834,513
17 Dec 15	86.42000 +1.21	87.54	86.17	86.52	709,561
16 Dec 15	85.21000 -0.94	86.36	85.16	86.18	498,744
15 Dec 15	86.15000 +2.51	86.62	84.05	84.59	548,351
14 Dec 15	83.64000 -0.52	85.76	83.53	84.69	544,891
11 Dec 15	84.16000 -1.53	85.57	84.01	85.41	580,518
10 Dec 15	85.69000 +0.23	86.05	84.07	85.04	552,454
09 Dec 15	85.46000 -0.93	87.53	85.30	86.38	924,893
08 Dec 15	86.39000 -0.98	87.50	85.81	87.16	623,135
07 Dec 15	87.37000 +0.97	87.94	86.75	86.88	473,539
04 Dec 15	86.40000 +0.56	86.54	85.17	86.00	610,797
03 Dec 15	85.84000 -1.47	88.87	85.28	87.82	897,211
02 Dec 15	87.31000 +0.17	88.35	87.06	87.24	489,515
01 Dec 15	87.14000 -0.18	88.11	86.75	87.79	776,594
30 Nov 15	87.32000 +2.26	88.00	85.16	85.21	1,334,083
27 Nov 15	85.06000 +0.68	85.61	83.70	83.82	414,576
26 Nov 15	84.38000 +0.05	84.63	84.03	84.46	280,540
25 Nov 15	84.33000 +2.13	84.65	82.15	82.17	481,323
24 Nov 15	82.20000 -1.83	84.24	81.51	83.68	590,836
23 Nov 15	84.03000 +0.29	84.44	83.14	83.81	387,334
20 Nov 15	83.74000 -0.63	84.60	83.55	84.55	655,222
19 Nov 15	84.37000 +1.15	84.87	83.76	83.98	764,068
18 Nov 15	83.22000 -0.77	83.99	82.62	83.57	610,937
17 Nov 15	83.99000 +3.01	84.10	81.57	81.74	785,303
16 Nov 15	80.98000 -0.22	81.23	80.01	80.40	415,030
13 Nov 15	81.20000 -0.46	81.70	80.83	81.29	620,099
12 Nov 15	81.66000 +0.02	82.14	81.20	81.63	537,373
11 Nov 15	81.64000 +1.58	81.85	80.22	80.24	500,348
10 Nov 15	80.06000 -0.92	81.26	79.75	81.09	663,090
09 Nov 15	80.98000 -1.22	82.70	80.91	82.34	537,776
06 Nov 15	82.20000 +0.28	82.43	81.20	82.01	546,172
05 Nov 15	81.92000 +0.70	82.81	81.09	81.26	624,117
04 Nov 15	81.22000 -0.14	82.41	81.12	81.90	530,618
03 Nov 15	81.36000 -0.51	82.03	80.93	81.89	543,045
02 Nov 15	81.87000 +0.84	82.33	80.15	80.15	607,737
30 Oct 15	81.03000 -1.89	83.37	80.19	82.92	791,933
29 Oct 15	82.92000 +2.48	82.92	79.98	80.51	994,807
28 Oct 15	80.44000 -0.36	81.20	80.22	80.92	545,658
27 Oct 15	80.80000 -1.47	82.56	80.80	82.22	471,991
26 Oct 15	82.27000 -0.18	82.47	81.50	82.44	580,446
23 Oct 15	82.45000 +2.66	82.58	79.95	80.14	659,740
22 Oct 15	79.79000 +1.34	80.06	78.01	78.11	602,653
21 Oct 15	78.45000 +0.04	79.21	77.70	78.65	740,886
20 Oct 15	78.41000 -0.25	79.23	78.04	78.27	718,149
19 Oct 15	78.66000 +0.68	78.85	77.77	77.80	515,907
16 Oct 15	77.98000 +0.12	78.22	77.60	78.07	545,166
15 Oct 15	77.86000 +1.18	78.35	76.46	77.62	889,570
14 Oct 15	76.68000 +0.38	76.83	75.17	75.96	1,002,754
13 Oct 15	76.30000 +1.49	77.01	74.62	75.70	983,110
12 Oct 15	74.81000 -1.44	76.39	73.56	76.39	1,409,577
09 Oct 15	76.25000 -2.90	79.81	76.17	79.79	1,147,114
08 Oct 15	79.15000 -0.23	79.92	78.72	79.39	565,866
07 Oct 15	79.38000 -1.03	81.30	79.19	80.84	679,159
06 Oct 15	80.41000 -0.51	81.06	79.66	80.37	872,859
05 Oct 15	80.92000 +2.53	81.09	79.57	79.84	654,794
02 Oct 15	78.39000 -0.63	80.37	77.64	79.64	654,061
01 Oct 15	79.02000 -0.60	80.65	78.75	80.55	459,582
30 Sep 15	79.62000 +2.08	79.79	78.68	78.90	576,702
29 Sep 15	77.54000 -0.97	78.51	77.00	77.36	619,565
28 Sep 15	78.51000 -1.16	79.62	78.33	79.43	569,541
25 Sep 15	79.67000 +2.33	80.88	78.24	78.24	725,254
24 Sep 15	77.34000 -1.46	79.19	76.73	79.01	737,718
23 Sep 15	78.80000 +0.39	79.49	77.94	78.52	542,220
22 Sep 15	78.41000 -2.70	81.56	78.23	81.22	621,482
21 Sep 15	81.11000 +1.12	81.55	79.53	80.01	574,211
18 Sep 15	79.99000 -1.41	81.08	79.71	81.00	1,062,969
17 Sep 15	81.40000 +0.81	81.66	80.55	80.78	522,678
16 Sep 15	80.59000 +1.41	80.76	79.42	79.60	587,064
15 Sep 15	79.18000 +1.12	79.62	78.13	78.25	577,947
14 Sep 15	78.06000 +0.06	79.06	77.73	78.24	362,475
11 Sep 15	78.00000 -1.18	79.75	78.00	79.67	423,069
10 Sep 15	79.18000 -0.34	79.57	78.50	78.82	465,752
09 Sep 15	79.52000 +1.52	80.34	79.24	79.63	697,518
08 Sep 15	78.00000 +0.58	78.90	77.46	77.61	394,131
07 Sep 15	77.42000 +0.78	77.72	76.37	77.25	396,040
04 Sep 15	76.64000 -2.31	78.54	76.46	78.54	822,883
03 Sep 15	78.95000 +1.65	79.71	77.58	78.10	779,445
02 Sep 15	77.30000 -0.88	78.78	77.26	78.49	601,912
01 Sep 15	78.18000 -1.94	79.87	77.30	79.48	710,737
31 Aug 15	80.12000 +0.00	80.32	79.04	79.74	365,866
28 Aug 15	80.12000 -0.16	80.78	79.51	80.46	630,900
27 Aug 15	80.28000 +2.28	80.80	79.56	79.97	737,627
26 Aug 15	78.00000 -0.36	79.60	76.88	77.41	804,029
25 Aug 15	78.36000 +1.90	79.22	76.90	77.34	1,921,188
24 Aug 15	76.46000 -3.53	78.78	73.38	77.50	1,554,269
21 Aug 15	79.99000 -2.41	82.19	79.99	81.33	736,252
20 Aug 15	82.40000 -2.27	84.67	82.22	84.37	518,067
19 Aug 15	84.67000 -1.72	86.09	84.67	85.75	799,826
18 Aug 15	86.39000 +0.51	87.14	85.64	85.64	427,598
17 Aug 15	85.88000 +0.31	86.38	84.43	85.82	398,123
14 Aug 15	85.57000 -0.34	86.60	84.91	85.80	420,612
13 Aug 15	85.91000 +3.03	86.62	84.02	84.02	818,115
12 Aug 15	82.88000 -3.23	86.05	82.68	85.70	922,469
11 Aug 15	86.11000 -0.72	87.44	86.01	87.10	794,025
10 Aug 15	86.83000 +1.15	87.29	85.97	86.00	667,631
07 Aug 15	85.68000 -1.07	86.87	85.47	86.81	839,164
06 Aug 15	86.75000 -1.13	88.50	86.75	87.89	936,985
05 Aug 15	87.88000 +0.83	88.12	87.21	87.21	424,887
04 Aug 15	87.05000 +0.06	87.46	86.30	86.71	586,348
03 Aug 15	86.99000 -0.06	87.59	86.75	87.07	681,321
31 Jul 15	87.05000 +0.05	87.64	86.59	86.91	637,783
30 Jul 15	87.00000 -0.47	89.26	85.43	89.26	996,425
29 Jul 15	87.47000 +0.52	88.20	86.82	87.60	798,928
28 Jul 15	86.95000 +0.05	87.68	86.25	87.18	757,559
27 Jul 15	86.90000 -3.25	90.20	86.64	89.77	896,293
24 Jul 15	90.15000 +0.32	90.80	89.74	89.83	676,120
23 Jul 15	89.83000 +1.04	89.90	88.76	89.67	546,765
22 Jul 15	88.79000 -0.37	89.42	88.12	88.48	629,824
21 Jul 15	89.16000 -0.21	90.25	88.74	90.23	1,007,534
20 Jul 15	89.37000 +1.38	90.46	88.49	88.67	791,147
17 Jul 15	87.99000 -0.29	88.72	87.77	88.67	543,682
16 Jul 15	88.28000 +0.88	88.73	87.67	87.75	687,425
15 Jul 15	87.40000 +0.66	87.47	86.49	86.70	769,401
14 Jul 15	86.74000 -0.24	87.10	86.01	87.02	600,097
13 Jul 15	86.98000 +2.24	86.98	85.25	85.34	928,106
10 Jul 15	84.74000 +2.24	84.90	83.88	84.38	856,326
09 Jul 15	82.50000 +3.09	82.75	79.59	79.80	944,839
08 Jul 15	79.41000 +0.08	80.19	79.02	79.23	686,775
07 Jul 15	79.33000 -1.09	81.11	79.27	80.80	735,148
06 Jul 15	80.42000 -0.30	80.90	79.05	79.20	683,765
03 Jul 15	80.72000 -0.35	82.00	80.31	80.99	616,785
02 Jul 15	81.07000 -0.86	82.95	80.93	82.59	601,335
01 Jul 15	81.93000 +2.56	82.54	80.11	80.20	853,768
30 Jun 15	79.37000 -0.86	80.88	79.15	80.09	1,226,314
29 Jun 15	80.23000 -2.52	81.40	78.05	79.05	1,099,302
26 Jun 15	82.75000 +0.18	83.41	81.82	82.15	504,952
25 Jun 15	82.57000 +1.30	82.70	80.41	80.73	917,966
24 Jun 15	81.27000 -1.27	82.85	80.92	82.73	805,165
23 Jun 15	82.54000 +1.45	83.10	81.54	81.69	695,084
22 Jun 15	81.09000 +1.97	81.40	80.01	80.40	939,584
19 Jun 15	79.12000 +0.55	79.72	78.40	78.62	1,087,978
18 Jun 15	78.57000 +0.74	78.65	76.83	77.43	918,588
17 Jun 15	77.83000 -0.28	78.41	77.44	78.22	931,959
16 Jun 15	78.11000 +1.14	78.11	76.03	76.68	991,629
15 Jun 15	76.97000 -1.17	77.50	76.40	77.39	796,550
12 Jun 15	78.14000 -0.84	79.47	77.46	78.94	722,405
11 Jun 15	78.98000 +1.29	79.69	77.77	77.81	1,147,266
10 Jun 15	77.69000 -0.04	78.06	75.83	76.75	2,208,840
09 Jun 15	77.73000 +0.80	78.02	76.19	76.85	855,647
08 Jun 15	76.93000 -0.75	78.08	76.71	77.79	662,812
05 Jun 15	77.68000 -1.08	78.72	77.06	78.36	626,805
04 Jun 15	78.76000 -0.76	79.48	77.96	79.24	914,242
03 Jun 15	79.52000 +0.64	79.97	78.75	79.02	778,247
02 Jun 15	78.88000 -0.41	79.84	78.41	79.84	720,426
01 Jun 15	79.29000 +0.27	80.42	78.95	79.63	764,677
29 May 15	79.02000 -2.57	82.28	79.02	81.74	1,961,555
28 May 15	81.59000 +0.19	83.70	80.97	81.32	1,498,088
27 May 15	81.40000 +0.22	82.12	80.94	81.33	979,194
26 May 15	81.18000 -0.47	82.78	81.00	82.07	810,898
25 May 15	81.65000 -0.71	82.75	81.33	82.75	175,177
22 May 15	82.36000 -1.34	85.00	82.23	84.30	873,796
21 May 15	83.70000 +0.19	83.87	83.08	83.13	549,272
20 May 15	83.51000 +1.17	83.54	81.98	82.31	606,717
19 May 15	82.34000 +1.28	82.73	81.33	81.33	777,908
18 May 15	81.06000 +0.21	81.06	79.20	79.65	788,958
15 May 15	80.85000 -0.84	81.70	79.89	81.63	748,251
14 May 15	81.69000 +1.36	81.86	79.69	80.21	522,108
13 May 15	80.33000 +0.56	81.75	79.98	80.23	666,859
12 May 15	79.77000 -0.73	80.27	78.29	80.10	690,541
11 May 15	80.50000 -0.21	80.95	79.83	80.66	611,230
08 May 15	80.71000 +1.81	81.10	79.00	79.66	759,713
07 May 15	78.90000 +1.38	79.04	76.23	77.27	1,043,836
06 May 15	77.52000 -0.59	79.15	77.20	78.36	839,534
05 May 15	78.11000 -1.88	81.86	78.09	79.98	959,093
04 May 15	79.99000 +0.49	80.53	79.40	79.95	491,260
30 Apr 15	79.50000 +1.12	80.72	77.21	78.20	1,232,558
29 Apr 15	78.38000 -3.11	82.25	78.38	82.00	1,177,696
28 Apr 15	81.49000 -3.05	83.94	80.38	83.94	1,266,441
27 Apr 15	84.54000 +6.17	85.77	78.12	81.20	2,330,730
24 Apr 15	78.37000 -0.36	79.58	78.05	79.46	687,396
23 Apr 15	78.73000 -1.41	80.12	77.68	79.93	941,399
22 Apr 15	80.14000 +1.37	80.56	78.86	79.59	726,534
21 Apr 15	78.77000 +0.48	79.99	78.60	79.08	816,459
20 Apr 15	78.29000 +1.20	78.29	76.97	77.49	738,237
17 Apr 15	77.09000 -2.21	79.95	76.84	78.91	928,590
16 Apr 15	79.30000 +0.48	79.97	78.53	79.03	820,999
15 Apr 15	78.82000 -0.74	80.04	78.71	79.70	573,587
14 Apr 15	79.56000 -0.06	80.00	79.15	79.32	567,594
13 Apr 15	79.62000 +0.12	79.74	78.89	79.44	426,905
10 Apr 15	79.50000 +0.30	80.38	79.13	79.63	642,800
09 Apr 15	79.20000 +1.36	79.32	77.98	78.26	588,139
08 Apr 15	77.84000 -0.68	78.52	77.01	78.49	631,012
07 Apr 15	78.52000 +1.62	79.03	76.74	76.88	731,801
02 Apr 15	76.90000 +0.15	77.15	76.57	76.94	360,712
01 Apr 15	76.75000 +0.38	77.77	75.58	75.92	426,718
31 Mar 15	76.37000 -1.75	78.10	76.04	78.00	834,766
30 Mar 15	78.12000 +1.49	78.26	77.14	77.14	725,551
27 Mar 15	76.63000 +1.52	77.29	75.43	75.69	934,486
26 Mar 15	75.11000 +1.12	75.31	71.96	73.37	1,319,120
25 Mar 15	73.99000 -2.78	76.56	73.99	76.27	1,158,739
24 Mar 15	76.77000 +0.52	76.97	75.99	76.27	484,013
23 Mar 15	76.25000 +0.23	76.48	75.67	76.19	493,780
20 Mar 15	76.02000 -0.35	76.57	75.74	76.41	786,878
19 Mar 15	76.37000 +0.93	76.48	75.08	75.47	520,495
18 Mar 15	75.44000 -0.18	76.21	74.97	75.83	566,192
17 Mar 15	75.62000 -0.80	76.76	75.14	76.57	590,756
16 Mar 15	76.42000 +0.77	76.88	75.88	75.97	498,434
13 Mar 15	75.65000 +0.80	76.20	74.79	75.83	592,766
12 Mar 15	74.85000 +0.24	75.22	74.08	74.39	524,671
11 Mar 15	74.61000 +1.95	74.90	72.83	72.83	565,484
10 Mar 15	72.66000 -0.24	73.75	72.55	72.88	592,314
09 Mar 15	72.90000 -0.16	73.04	72.10	72.87	508,270
06 Mar 15	73.06000 -0.17	73.50	72.12	73.25	814,162
05 Mar 15	73.23000 +0.46	73.51	72.60	72.85	776,400
04 Mar 15	72.77000 +0.09	73.00	71.98	72.91	780,590
03 Mar 15	72.68000 +0.14	73.64	72.51	72.51	939,899
02 Mar 15	72.54000 +0.27	72.70	72.06	72.43	614,064
27 Feb 15	72.27000 +0.57	72.40	71.20	71.55	867,906
26 Feb 15	71.70000 +1.55	71.75	70.04	70.13	891,634
25 Feb 15	70.15000 -0.34	70.59	69.75	70.43	724,695
24 Feb 15	70.49000 +1.26	70.94	69.40	69.56	1,066,829
23 Feb 15	69.23000 +1.19	70.04	68.41	68.41	1,081,807
20 Feb 15	68.04000 +0.05	69.02	67.15	67.99	1,138,232
19 Feb 15	67.99000 +3.15	69.94	66.83	67.00	1,848,072
18 Feb 15	64.84000 +0.21	65.41	64.58	64.76	598,037
17 Feb 15	64.63000 -1.51	65.97	64.62	65.97	651,112
16 Feb 15	66.14000 +0.49	66.53	65.45	65.55	412,397
13 Feb 15	65.65000 -0.04	66.33	65.44	65.88	451,462
12 Feb 15	65.69000 +0.71	66.10	64.94	65.05	649,563
11 Feb 15	64.98000 -0.92	65.88	64.73	65.78	471,470
10 Feb 15	65.90000 +0.94	66.06	64.78	65.33	581,409
09 Feb 15	64.96000 -0.42	65.30	64.16	64.80	417,794
06 Feb 15	65.38000 -0.07	65.60	64.60	65.30	580,597
05 Feb 15	65.45000 +0.23	65.90	64.70	64.95	351,610
04 Feb 15	65.22000 +0.95	65.22	63.78	64.27	522,145
03 Feb 15	64.27000 +0.08	65.18	64.04	64.28	689,382
02 Feb 15	64.19000 -0.38	64.96	63.40	64.66	586,085
30 Jan 15	64.57000 +0.31	64.76	63.86	64.49	600,759
29 Jan 15	64.26000 +0.76	64.38	63.18	63.40	494,829
28 Jan 15	63.50000 -0.14	64.36	62.82	64.21	598,225
27 Jan 15	63.64000 -1.56	65.12	63.11	65.03	794,811
26 Jan 15	65.20000 +1.30	65.38	63.59	63.71	664,213
23 Jan 15	63.90000 +1.25	64.68	62.85	63.00	1,109,084
22 Jan 15	62.65000 +1.84	62.98	60.29	60.50	945,637
21 Jan 15	60.81000 -0.32	61.24	60.17	61.10	798,902
20 Jan 15	61.13000 -0.12	61.30	60.40	61.16	532,792
19 Jan 15	61.25000 +0.43	61.77	60.15	60.60	635,006
16 Jan 15	60.82000 -0.07	60.95	59.62	60.48	736,268
15 Jan 15	60.89000 +2.20	60.89	57.59	59.28	926,029
14 Jan 15	58.69000 -0.62	59.73	58.40	58.83	519,692
13 Jan 15	59.31000 -0.65	60.05	59.11	59.87	558,615
12 Jan 15	59.96000 +0.70	60.69	59.15	59.58	572,468
09 Jan 15	59.26000 +0.36	59.97	58.95	58.95	709,136
08 Jan 15	58.90000 +1.63	59.10	57.88	58.32	678,188
07 Jan 15	57.27000 +0.24	58.19	57.07	57.41	508,546
06 Jan 15	57.03000 -2.29	59.66	57.03	59.41	820,260
05 Jan 15	59.32000 -0.80	60.99	59.24	59.68	563,716
02 Jan 15	60.12000 +0.64	60.48	59.11	59.53	378,730
31 Dec 14	59.48000 -0.25	60.27	59.44	60.00	185,604
30 Dec 14	59.73000 -0.55	60.20	59.61	60.03	331,759
29 Dec 14	60.28000 -0.11	60.85	59.75	60.34	342,529
24 Dec 14	60.39000 +0.05	60.39	60.15	60.19	92,947
23 Dec 14	60.34000 +0.01	60.66	60.20	60.41	415,667
22 Dec 14	60.33000 +0.37	60.60	59.91	60.00	383,451
19 Dec 14	59.96000 +0.00	60.65	59.34	60.43	1,062,451
18 Dec 14	59.96000 +3.64	59.96	57.09	57.40	994,899
17 Dec 14	56.32000 -0.15	56.60	55.48	55.75	540,904
16 Dec 14	56.47000 +1.06	56.47	54.79	55.48	783,466
15 Dec 14	55.41000 -1.19	57.19	55.41	56.52	630,564
12 Dec 14	56.60000 -1.40	57.61	56.57	57.57	728,130
11 Dec 14	58.00000 +0.22	58.16	57.04	57.75	525,941
10 Dec 14	57.78000 -0.23	58.56	57.55	58.20	874,749
09 Dec 14	58.01000 -2.72	59.48	57.95	59.23	1,204,507
08 Dec 14	60.73000 -0.93	61.50	60.60	61.49	448,618
05 Dec 14	61.66000 +1.67	61.70	60.31	60.46	731,414
04 Dec 14	59.99000 +0.60	60.90	59.38	59.43	1,006,532
03 Dec 14	59.39000 +0.24	59.80	59.18	59.19	478,967
02 Dec 14	59.15000 +0.05	60.01	58.80	59.39	716,883
01 Dec 14	59.10000 +0.17	59.30	58.41	58.42	427,269
28 Nov 14	58.93000 +0.53	59.02	58.20	58.39	515,246
27 Nov 14	58.40000 -0.37	58.83	58.29	58.71	438,995
26 Nov 14	58.77000 +0.27	58.99	58.41	58.52	528,672
25 Nov 14	58.50000 -0.24	59.38	58.26	58.74	933,276
24 Nov 14	58.74000 +1.48	59.00	57.16	57.28	915,342
21 Nov 14	57.26000 +0.60	57.63	56.57	56.69	725,814
20 Nov 14	56.66000 +0.16	56.91	55.77	56.49	722,830
19 Nov 14	56.50000 +0.21	56.91	55.90	56.31	466,036
18 Nov 14	56.29000 +0.95	56.37	55.36	55.36	628,896
17 Nov 14	55.34000 +0.32	55.67	54.58	54.76	526,772
14 Nov 14	55.02000 +0.66	55.32	54.40	54.66	649,164
13 Nov 14	54.36000 +0.27	54.90	54.15	54.56	510,035
12 Nov 14	54.09000 -0.99	55.37	53.99	55.01	669,320
11 Nov 14	55.08000 +0.08	55.44	54.95	55.30	502,145
10 Nov 14	55.00000 +0.53	55.03	54.35	54.47	564,108
07 Nov 14	54.47000 +0.19	54.95	54.08	54.58	925,518
06 Nov 14	54.28000 +2.09	54.97	52.84	53.00	1,710,714
05 Nov 14	52.19000 +0.94	52.35	51.42	51.85	881,811
04 Nov 14	51.25000 -1.11	52.93	51.14	52.45	868,404
03 Nov 14	52.36000 -0.10	52.64	52.11	52.41	593,491
31 Oct 14	52.46000 +0.89	52.98	51.73	52.19	771,469
30 Oct 14	51.57000 -0.09	52.22	50.94	51.91	753,235
29 Oct 14	51.66000 +0.17	52.02	51.47	51.67	662,200
28 Oct 14	51.49000 +0.69	52.01	51.24	51.24	715,871
27 Oct 14	50.80000 -0.41	51.73	50.52	51.58	423,955
24 Oct 14	51.21000 -0.65	52.03	51.15	51.49	799,384
23 Oct 14	51.86000 +0.03	51.96	50.80	51.66	908,348
22 Oct 14	51.83000 +1.39	52.42	50.40	50.69	1,084,896
21 Oct 14	50.44000 +1.08	50.61	49.11	49.13	1,571,024
20 Oct 14	49.36000 -1.77	51.16	49.35	50.79	1,607,838
17 Oct 14	51.13000 +1.51	51.26	49.22	49.57	1,314,685
16 Oct 14	49.62000 -0.38	50.71	48.40	50.18	1,317,392
15 Oct 14	50.00000 -1.74	52.21	49.76	51.69	1,272,868
14 Oct 14	51.74000 -0.10	51.88	50.82	51.59	798,668
13 Oct 14	51.84000 -0.21	52.40	51.36	51.60	728,180
10 Oct 14	52.05000 -0.12	52.59	51.66	52.00	849,918
09 Oct 14	52.17000 -0.25	53.52	51.95	53.08	727,683
08 Oct 14	52.42000 -0.53	52.87	52.04	52.69	852,363
07 Oct 14	52.95000 -1.84	54.85	52.91	54.67	981,042
06 Oct 14	54.79000 +0.22	55.23	54.60	54.88	498,424
03 Oct 14	54.57000 -0.32	55.46	54.02	55.29	965,410
02 Oct 14	54.89000 -0.99	56.29	54.89	55.81	893,959
01 Oct 14	55.88000 -0.95	56.98	55.39	56.61	808,489
30 Sep 14	56.83000 +0.56	57.05	56.25	56.50	623,788
29 Sep 14	56.27000 +0.19	56.61	55.96	56.20	527,146
26 Sep 14	56.08000 +0.62	56.30	54.77	55.50	639,319
25 Sep 14	55.46000 +0.03	56.22	55.13	55.60	786,371
24 Sep 14	55.43000 -0.75	56.44	54.94	56.38	1,241,463
23 Sep 14	56.18000 -1.88	58.01	56.12	57.99	1,032,103
22 Sep 14	58.06000 +0.12	58.16	57.43	57.81	513,461
19 Sep 14	57.94000 -0.56	58.80	57.47	58.71	1,009,750
18 Sep 14	58.50000 +0.63	58.96	57.87	57.91	648,094
17 Sep 14	57.87000 +0.93	58.96	57.30	57.39	778,020
16 Sep 14	56.94000 -1.08	58.03	56.56	58.01	825,318
15 Sep 14	58.02000 +0.70	58.90	56.97	57.00	1,195,678
12 Sep 14	57.32000 +1.80	57.36	55.61	55.61	896,521
11 Sep 14	55.52000 +0.17	55.87	55.30	55.45	456,783
10 Sep 14	55.35000 +0.21	55.39	54.79	55.04	382,453
09 Sep 14	55.14000 -0.31	55.59	55.08	55.10	339,774
08 Sep 14	55.45000 -0.39	55.83	55.41	55.76	359,415
05 Sep 14	55.84000 +0.37	55.88	55.20	55.40	493,901
04 Sep 14	55.47000 +0.40	55.67	54.76	54.98	495,843
03 Sep 14	55.07000 +0.90	55.14	54.11	54.25	570,713
02 Sep 14	54.17000 -0.15	54.40	53.75	54.40	309,330
01 Sep 14	54.32000 +0.21	54.37	53.76	54.31	319,795
29 Aug 14	54.11000 -0.05	54.76	53.82	54.17	514,314
28 Aug 14	54.16000 -0.87	55.04	54.09	54.99	410,862
27 Aug 14	55.03000 -0.17	55.24	54.71	55.19	420,139
26 Aug 14	55.20000 +0.59	55.22	54.26	54.58	470,304
25 Aug 14	54.61000 +0.98	54.69	53.76	54.19	305,424
22 Aug 14	53.63000 -1.03	54.70	53.57	54.69	556,392
21 Aug 14	54.66000 +1.21	54.66	53.29	53.49	537,840
20 Aug 14	53.45000 -0.05	53.71	52.95	53.48	394,642
19 Aug 14	53.50000 +1.23	53.50	52.34	52.34	504,188
18 Aug 14	52.27000 +0.44	52.55	52.09	52.16	323,206
15 Aug 14	51.83000 -0.07	52.85	51.64	51.93	729,206
14 Aug 14	51.90000 +0.59	51.95	51.07	51.23	473,531
13 Aug 14	51.31000 -0.23	51.72	51.01	51.61	478,507
12 Aug 14	51.54000 -0.80	52.29	51.37	52.27	515,077
11 Aug 14	52.34000 +0.72	52.49	51.60	51.70	433,240
08 Aug 14	51.62000 -0.73	51.97	51.27	51.81	896,089
07 Aug 14	52.35000 +0.14	53.35	52.03	52.15	713,132
06 Aug 14	52.21000 -1.14	53.49	51.57	53.25	885,917
05 Aug 14	53.35000 -0.17	53.85	53.19	53.64	427,946
04 Aug 14	53.52000 -0.39	54.69	53.37	54.17	499,698
01 Aug 14	53.91000 -0.32	55.24	53.39	54.59	758,415
31 Jul 14	54.23000 +1.32	55.24	53.68	54.05	1,539,412
30 Jul 14	52.91000 -0.28	53.39	52.38	53.35	458,506
29 Jul 14	53.19000 +0.70	53.40	52.43	52.83	516,703
28 Jul 14	52.49000 +0.49	53.12	52.01	52.55	480,546
25 Jul 14	52.00000 -0.36	52.47	51.93	52.22	448,176
24 Jul 14	52.36000 +0.19	52.98	51.82	52.19	487,197
23 Jul 14	52.17000 -0.04	52.85	52.00	52.23	492,991
22 Jul 14	52.21000 +1.27	52.21	50.87	51.00	763,459
21 Jul 14	50.94000 +0.58	51.35	49.99	50.36	797,318
18 Jul 14	50.36000 -0.13	50.43	49.86	50.40	806,375
17 Jul 14	50.49000 -1.14	51.51	50.48	51.43	745,532
16 Jul 14	51.63000 +0.88	51.96	50.30	50.90	696,510
15 Jul 14	50.75000 -1.67	52.32	50.65	52.32	846,650
14 Jul 14	52.42000 +1.20	52.45	51.39	51.68	528,941
11 Jul 14	51.22000 -0.59	52.23	50.60	52.02	918,158
10 Jul 14	51.81000 -1.60	53.54	51.39	53.54	769,519
09 Jul 14	53.41000 +0.51	53.52	52.72	52.90	420,541
08 Jul 14	52.90000 -0.81	53.99	52.90	53.68	429,323
07 Jul 14	53.71000 -1.05	55.08	53.65	54.78	478,318
04 Jul 14	54.76000 -0.98	55.70	54.56	55.65	521,749
03 Jul 14	55.74000 +2.86	55.74	52.64	52.82	1,210,018
02 Jul 14	52.88000 +0.23	52.94	52.48	52.74	353,367
01 Jul 14	52.65000 +0.55	52.67	52.03	52.15	394,524
30 Jun 14	52.10000 -0.38	52.71	51.90	52.53	488,395
27 Jun 14	52.48000 +0.18	52.71	52.21	52.34	327,103
26 Jun 14	52.30000 +0.16	52.72	51.89	52.17	519,437
25 Jun 14	52.14000 -1.06	53.16	52.08	53.10	484,821
24 Jun 14	53.20000 -0.16	53.65	53.01	53.44	448,095
23 Jun 14	53.36000 -0.96	54.49	53.28	54.49	434,821
20 Jun 14	54.32000 +0.23	54.68	53.90	54.00	596,080
19 Jun 14	54.09000 +0.26	54.31	53.82	54.22	407,847
18 Jun 14	53.83000 +0.23	54.63	53.45	53.71	533,214
17 Jun 14	53.60000 +0.60	53.71	53.05	53.08	504,144
16 Jun 14	53.00000 -0.57	53.76	53.00	53.55	327,412
13 Jun 14	53.57000 +0.07	53.70	53.05	53.59	573,931
12 Jun 14	53.50000 +0.20	53.63	52.98	53.00	507,748
11 Jun 14	53.30000 -0.67	54.11	53.22	54.11	550,433
10 Jun 14	53.97000 -0.40	54.45	53.95	54.40	457,787
09 Jun 14	54.37000 -0.07	54.44	54.10	54.40	227,938
06 Jun 14	54.44000 +0.08	54.62	54.22	54.53	399,281
05 Jun 14	54.36000 +0.65	54.50	53.50	53.87	480,985
04 Jun 14	53.71000 -0.52	54.27	52.98	54.26	658,364
03 Jun 14	54.23000 +0.27	54.47	53.90	54.20	638,121
02 Jun 14	53.96000 +0.62	54.40	53.66	53.79	542,130
30 May 14	53.34000 +0.10	53.93	52.92	53.22	924,642
29 May 14	53.24000 -0.44	53.70	53.01	53.70	580,345
28 May 14	53.68000 -0.22	54.20	53.61	54.20	736,927
27 May 14	53.90000 +0.41	54.05	53.52	53.52	558,561
26 May 14	53.49000 +1.02	53.49	52.56	52.69	378,955
23 May 14	52.47000 +0.38	52.75	52.19	52.32	770,711
22 May 14	52.09000 +0.72	52.29	51.30	51.50	786,911
21 May 14	51.37000 +0.77	51.44	50.12	50.52	690,416
20 May 14	50.60000 +1.43	50.60	49.17	49.41	837,220
19 May 14	49.16500 +0.38	49.46	48.47	48.80	655,540
16 May 14	48.78500 -1.90	49.90	47.79	49.58	1,225,043
15 May 14	50.69000 -0.63	51.55	50.68	51.32	871,959
14 May 14	51.32000 -0.41	51.73	51.02	51.73	583,460
13 May 14	51.73000 +0.37	51.92	51.46	51.54	679,285
12 May 14	51.36000 +0.74	51.44	50.43	50.70	723,483
09 May 14	50.62000 +0.41	50.62	49.77	49.99	760,758
08 May 14	50.21000 +0.22	50.61	50.04	50.22	1,168,427
07 May 14	49.98500 -1.13	51.03	49.86	50.94	1,117,371
06 May 14	51.11000 -0.06	51.53	50.95	51.25	511,504
05 May 14	51.17000 +0.19	51.30	50.38	51.19	599,288
02 May 14	50.98000 +0.07	51.81	50.81	51.51	1,117,550
30 Apr 14	50.91000 -0.43	51.56	50.72	51.44	956,383
29 Apr 14	51.34000 -0.84	52.22	51.00	52.10	1,637,469
28 Apr 14	52.18000 -0.57	53.13	51.77	52.85	678,826
25 Apr 14	52.75000 -0.18	53.29	52.67	52.87	569,903
24 Apr 14	52.93000 +0.26	53.14	52.54	52.90	836,598
23 Apr 14	52.67000 +0.08	52.76	52.19	52.54	523,923
22 Apr 14	52.59000 +1.04	52.72	51.84	51.86	667,329
17 Apr 14	51.55000 -0.31	51.90	51.16	51.52	770,463
16 Apr 14	51.86000 +0.60	52.14	51.35	51.82	534,548
15 Apr 14	51.26000 -0.01	52.66	51.20	51.80	1,101,999
14 Apr 14	51.27000 +0.08	51.30	50.36	51.11	882,916
11 Apr 14	51.19000 -1.16	52.00	50.96	51.90	1,039,120
10 Apr 14	52.35000 -0.46	53.26	52.24	52.91	581,736
09 Apr 14	52.81000 +0.41	53.13	52.47	52.48	440,774
08 Apr 14	52.40000 -0.79	53.40	52.01	53.20	866,229
07 Apr 14	53.19000 -0.84	53.66	52.95	53.46	592,296
04 Apr 14	54.03000 +0.78	54.08	53.29	53.40	854,476
03 Apr 14	53.25000 -0.11	53.98	52.91	53.60	742,037
02 Apr 14	53.36000 -0.30	54.21	53.03	53.95	602,062
01 Apr 14	53.66000 -1.29	54.56	53.56	54.45	1,080,231
31 Mar 14	54.95000 -0.23	55.51	54.82	55.46	669,627
28 Mar 14	55.18000 -0.73	56.23	55.00	56.12	697,036
27 Mar 14	55.91000 -0.31	56.90	55.58	56.42	937,112
26 Mar 14	56.22000 +1.43	56.22	54.90	54.91	710,763
25 Mar 14	54.79000 +1.64	55.17	53.25	53.25	739,843
24 Mar 14	53.15000 -0.86	54.22	53.15	54.01	713,821
21 Mar 14	54.01000 -1.01	55.15	54.01	54.95	758,837
20 Mar 14	55.02000 -0.09	55.32	54.57	54.88	504,760
19 Mar 14	55.11000 -0.59	55.63	54.83	55.51	608,538
18 Mar 14	55.70000 +1.22	56.06	55.14	55.46	754,713
17 Mar 14	54.48000 +0.83	54.66	53.73	53.79	380,174
14 Mar 14	53.65000 -0.90	54.38	53.14	54.10	710,661
13 Mar 14	54.55000 -0.80	55.69	54.55	55.17	527,708
12 Mar 14	55.35000 -0.33	55.52	54.43	55.33	727,559
11 Mar 14	55.68000 -0.17	56.20	55.42	55.95	303,350
10 Mar 14	55.85000 -0.31	56.71	55.53	56.04	330,337
07 Mar 14	56.16000 -0.79	57.24	56.01	56.83	460,035
06 Mar 14	56.95000 +0.51	57.14	56.26	56.64	564,952
05 Mar 14	56.44000 +0.61	56.44	55.47	55.65	478,560
04 Mar 14	55.83000 +0.75	55.95	55.16	55.55	724,907
03 Mar 14	55.08000 -1.65	56.43	55.08	56.26	552,949
28 Feb 14	56.73000 +0.51	57.12	55.92	56.29	660,114
27 Feb 14	56.22000 -0.29	56.92	55.68	56.52	540,582
26 Feb 14	56.51000 -0.81	57.87	56.16	57.55	783,824
25 Feb 14	57.32000 +0.64	57.32	56.36	56.39	713,697
24 Feb 14	56.68000 +0.62	56.85	56.06	56.06	677,444
21 Feb 14	56.06000 -0.25	56.48	55.30	55.50	749,537
20 Feb 14	56.31000 +2.41	56.55	53.84	54.14	1,573,724
19 Feb 14	53.90000 +0.09	54.13	53.55	53.76	581,722
18 Feb 14	53.81000 -0.52	54.26	53.74	54.17	445,915
17 Feb 14	54.33000 +0.23	54.33	53.59	54.19	371,130
14 Feb 14	54.10000 -0.15	54.30	53.67	54.30	443,274
13 Feb 14	54.25000 +0.51	54.25	53.39	53.62	456,212
12 Feb 14	53.74000 +0.42	53.74	53.22	53.49	377,014
11 Feb 14	53.32000 +0.65	53.36	52.59	52.71	492,286
10 Feb 14	52.67000 +0.47	52.68	52.13	52.34	417,820
07 Feb 14	52.20000 +0.14	52.69	51.75	51.97	714,079
06 Feb 14	52.06000 +1.42	52.17	50.68	50.82	777,691
05 Feb 14	50.64000 -0.14	51.54	50.44	50.83	505,748
04 Feb 14	50.78000 +0.20	51.04	50.24	50.45	402,316
03 Feb 14	50.58000 +0.01	51.18	50.48	50.61	824,796
31 Jan 14	50.57000 -0.79	51.45	50.45	51.30	762,038
30 Jan 14	51.36000 +0.06	51.68	50.84	51.44	618,763
29 Jan 14	51.30000 +0.00	51.94	50.68	51.56	769,995
28 Jan 14	51.30000 +0.26	51.43	50.89	51.34	500,554
27 Jan 14	51.04000 -0.04	51.26	50.66	50.95	568,010
24 Jan 14	51.08000 -1.54	52.67	50.85	52.54	918,375
23 Jan 14	52.62000 -0.48	53.74	52.28	53.10	846,450
22 Jan 14	53.10000 +1.00	53.72	52.85	53.55	911,096
21 Jan 14	52.10000 +0.60	53.07	51.22	51.49	1,051,314
20 Jan 14	51.50000 -0.27	51.95	51.37	51.79	321,370
17 Jan 14	51.77000 +0.99	52.00	50.86	50.87	742,225
16 Jan 14	50.78000 -0.93	51.75	50.67	51.70	593,911
15 Jan 14	51.71000 +0.22	51.80	51.45	51.51	590,699
14 Jan 14	51.49000 -0.06	51.55	50.90	51.29	603,143
13 Jan 14	51.55000 +0.64	51.63	50.89	51.16	601,879
10 Jan 14	50.91000 +1.11	51.25	50.15	50.27	1,050,929
09 Jan 14	49.80000 -0.94	51.04	49.69	50.73	718,233
08 Jan 14	50.74000 +0.96	50.80	49.78	49.87	642,617
07 Jan 14	49.78500 -0.06	49.96	49.44	49.90	507,286
06 Jan 14	49.85000 +0.74	50.28	49.08	49.10	675,585
03 Jan 14	49.10500 +0.49	49.30	48.44	48.69	299,433
02 Jan 14	48.62000 -0.51	49.35	48.62	49.26	586,676
31 Dec 13	49.13000 -0.10	49.77	49.13	49.29	188,370
30 Dec 13	49.23000 +0.36	49.75	49.17	49.17	356,689
27 Dec 13	48.87000 +0.28	49.10	48.41	48.76	395,460
24 Dec 13	48.58500 +0.56	48.99	48.00	48.00	191,822
23 Dec 13	48.02500 +0.43	48.04	47.60	47.76	283,037
20 Dec 13	47.59500 +0.50	47.76	46.95	47.06	847,313
19 Dec 13	47.10000 +0.68	47.46	46.66	46.97	783,606
18 Dec 13	46.42000 +0.67	46.56	45.78	45.95	536,994
17 Dec 13	45.75000 -0.25	46.14	45.51	45.97	575,847
16 Dec 13	46.00000 -0.24	46.46	45.95	46.16	547,732
13 Dec 13	46.24000 +0.20	46.50	45.87	46.09	570,961
12 Dec 13	46.04000 -0.47	46.51	45.98	46.34	518,558
11 Dec 13	46.51000 -0.15	47.02	46.46	46.65	358,899
10 Dec 13	46.65500 -0.34	47.24	46.63	46.90	390,335
09 Dec 13	46.99000 +0.46	47.07	46.42	46.63	460,767
06 Dec 13	46.53500 +0.45	46.60	45.90	46.11	493,732
05 Dec 13	46.08500 -0.67	46.71	46.08	46.53	514,971
04 Dec 13	46.75000 -0.29	47.19	46.26	47.13	611,087
03 Dec 13	47.04000 -0.86	47.96	47.04	47.96	392,423
02 Dec 13	47.90000 -0.10	48.17	47.68	48.00	407,949
29 Nov 13	48.00000 -0.20	48.39	47.94	48.13	430,447
28 Nov 13	48.20000 +0.28	48.48	47.96	47.96	235,163
27 Nov 13	47.92000 -0.05	48.29	47.71	48.03	454,241
26 Nov 13	47.97000 -0.25	48.43	47.97	47.97	618,105
25 Nov 13	48.22000 +0.44	48.35	47.87	48.10	442,177
22 Nov 13	47.78000 +0.52	48.59	47.24	47.24	625,151
21 Nov 13	47.25500 -0.11	47.37	46.71	47.00	816,986
20 Nov 13	47.37000 -0.33	47.58	47.03	47.56	655,533
19 Nov 13	47.70000 +0.23	47.87	47.22	47.26	650,741
18 Nov 13	47.47500 -0.22	47.81	47.36	47.68	433,245
15 Nov 13	47.69500 +0.56	48.10	47.26	47.26	967,246
14 Nov 13	47.13500 +0.00	47.68	46.90	47.42	603,618
13 Nov 13	47.13500 -0.15	47.77	46.79	47.51	526,106
12 Nov 13	47.28500 -1.13	48.53	47.19	48.48	684,688
11 Nov 13	48.41000 +0.22	49.00	48.12	48.51	594,299
08 Nov 13	48.18500 -0.07	48.40	47.65	48.31	584,351
07 Nov 13	48.25500 +2.07	48.97	46.17	46.19	2,535,119
06 Nov 13	46.18500 -1.02	47.32	46.01	46.76	1,236,294
05 Nov 13	47.20500 -0.68	47.97	47.06	47.85	718,196
04 Nov 13	47.88500 -0.10	48.29	47.84	48.00	438,350
01 Nov 13	47.98500 -0.47	48.58	47.81	48.52	490,099
31 Oct 13	48.45000 +0.47	48.71	47.93	47.93	823,977
30 Oct 13	47.98000 +0.38	48.04	47.58	47.67	551,169
29 Oct 13	47.60000 +0.75	47.95	46.90	46.91	846,786
28 Oct 13	46.85000 -0.07	46.99	46.44	46.83	859,048
25 Oct 13	46.91500 +0.03	47.10	46.40	46.58	1,168,695
24 Oct 13	46.89000 -1.24	47.69	46.81	47.45	1,701,275
23 Oct 13	48.13500 -0.95	49.05	47.85	48.88	1,569,030
22 Oct 13	49.08500 +0.38	49.32	48.58	48.89	1,237,964
21 Oct 13	48.70000 +0.64	49.22	48.09	48.73	1,614,163
18 Oct 13	48.06000 +2.49	48.39	46.60	46.75	2,617,591
17 Oct 13	45.57000 +0.25	45.67	45.06	45.24	755,271
16 Oct 13	45.32000 +0.35	45.61	44.87	44.99	881,390
15 Oct 13	44.96500 +0.69	45.06	44.27	44.27	660,002
14 Oct 13	44.27500 -0.52	44.45	43.55	44.45	613,219
11 Oct 13	44.80000 +0.42	45.60	44.53	45.00	852,942
10 Oct 13	44.38000 +1.28	44.53	43.28	43.42	685,807
09 Oct 13	43.09500 -0.63	43.65	42.88	43.51	590,317
08 Oct 13	43.72500 -0.08	44.01	43.58	43.76	511,627
07 Oct 13	43.80000 -0.08	43.90	43.19	43.81	477,941
04 Oct 13	43.88500 -0.47	44.47	43.63	44.29	846,991
03 Oct 13	44.35000 -0.22	44.74	44.17	44.47	429,210
02 Oct 13	44.56500 +0.06	44.60	44.24	44.42	842,656
01 Oct 13	44.50000 +0.53	44.51	43.97	43.99	444,276
30 Sep 13	43.97000 -0.08	44.31	43.60	43.84	731,634
27 Sep 13	44.05500 -0.33	44.53	43.60	44.03	678,001
26 Sep 13	44.38000 -0.13	44.74	44.28	44.52	690,731
25 Sep 13	44.51500 -0.33	44.74	44.30	44.74	516,208
24 Sep 13	44.84000 -0.06	45.17	44.74	44.83	446,476
23 Sep 13	44.90500 -0.65	45.59	44.66	45.45	728,406
20 Sep 13	45.55000 +0.48	45.55	45.00	45.00	727,816
19 Sep 13	45.07000 -0.06	45.62	44.94	45.51	577,485
18 Sep 13	45.13000 +0.59	45.13	44.67	44.69	534,287
17 Sep 13	44.54000 +0.08	44.74	44.19	44.44	584,216
16 Sep 13	44.46000 +1.06	44.47	43.65	43.87	659,717
13 Sep 13	43.40000 -0.89	44.34	43.38	44.19	618,190
12 Sep 13	44.29000 +0.42	44.37	43.74	43.85	731,616
11 Sep 13	43.87500 -0.15	44.11	43.56	43.81	701,428
10 Sep 13	44.02000 +0.56	44.49	43.65	43.65	732,338
09 Sep 13	43.46000 -0.17	44.15	43.35	43.72	763,838
06 Sep 13	43.63000 +1.62	43.72	42.78	42.78	1,526,670
05 Sep 13	42.01500 +0.27	42.28	41.54	41.81	516,361
04 Sep 13	41.74500 +0.08	41.78	41.34	41.68	597,847
03 Sep 13	41.66000 -0.34	42.35	41.66	42.16	774,700
02 Sep 13	42.00000 +0.56	42.19	41.52	41.54	469,382
30 Aug 13	41.44000 -1.05	42.46	41.44	42.40	836,648
29 Aug 13	42.49000 +1.40	42.55	41.17	41.30	891,730
28 Aug 13	41.09000 +0.28	41.11	40.47	40.65	645,973
27 Aug 13	40.81000 -1.37	42.26	40.68	41.99	868,876
26 Aug 13	42.18000 -0.32	42.49	42.00	42.40	260,961
23 Aug 13	42.50000 -0.10	42.70	42.42	42.62	385,918
22 Aug 13	42.59500 +0.85	42.73	41.78	41.80	591,670
21 Aug 13	41.74000 -0.39	42.14	41.68	42.12	522,101
20 Aug 13	42.13500 -0.49	42.53	41.63	42.50	713,005
19 Aug 13	42.62500 -0.13	42.90	42.52	42.83	403,821
16 Aug 13	42.75000 -0.31	43.06	42.60	43.00	604,245
15 Aug 13	43.06000 -0.42	43.53	42.68	43.35	362,128
14 Aug 13	43.48500 +0.57	43.58	42.92	42.97	591,517
13 Aug 13	42.91500 +0.21	43.34	42.72	42.80	605,245
12 Aug 13	42.70500 -0.19	43.08	42.58	42.84	312,475
09 Aug 13	42.89500 +0.09	42.97	42.31	42.82	799,212
08 Aug 13	42.80500 -0.49	43.35	42.65	43.30	806,386
07 Aug 13	43.29000 +0.04	43.45	42.94	43.00	665,641
06 Aug 13	43.25000 -0.15	43.52	42.97	43.40	724,387
05 Aug 13	43.40000 +0.42	43.47	43.00	43.00	496,812
02 Aug 13	42.98000 +0.77	43.13	42.31	42.33	924,999
01 Aug 13	42.20500 +1.06	42.21	41.15	41.18	805,389
31 Jul 13	41.15000 +0.09	41.42	40.85	41.08	698,975
30 Jul 13	41.06000 -0.49	41.92	40.94	41.75	726,862
29 Jul 13	41.55500 -0.44	42.28	41.43	42.10	725,136
26 Jul 13	42.00000 +0.36	42.75	41.79	41.99	936,156
25 Jul 13	41.64000 +0.79	41.90	40.81	40.89	1,165,092
24 Jul 13	40.85000 +0.14	40.94	40.57	40.80	727,057
23 Jul 13	40.70500 -0.69	41.32	40.56	41.28	769,752
22 Jul 13	41.40000 +0.10	41.63	40.92	41.24	556,151
19 Jul 13	41.30000 +0.26	41.41	40.76	40.90	623,785
18 Jul 13	41.04500 +0.30	41.12	40.33	40.62	906,825
17 Jul 13	40.74000 +0.71	40.97	39.88	40.29	730,564
16 Jul 13	40.03000 -0.18	40.25	39.94	40.20	448,153
15 Jul 13	40.21000 +0.26	40.83	40.00	40.40	750,478
12 Jul 13	39.94500 +0.70	40.15	39.60	39.62	925,099
11 Jul 13	39.24000 +0.24	39.45	39.03	39.30	644,008
10 Jul 13	39.00000 +0.10	39.00	38.50	38.90	637,995
09 Jul 13	38.90000 -0.25	39.29	38.90	39.14	655,265
08 Jul 13	39.15500 +0.83	39.38	38.63	38.74	606,878
05 Jul 13	38.32000 -0.04	38.83	38.32	38.37	536,591
04 Jul 13	38.36000 +0.89	38.63	37.49	37.62	528,460
03 Jul 13	37.47000 -0.38	37.72	37.34	37.53	699,669
02 Jul 13	37.85500 +0.17	38.08	37.56	37.62	554,570
01 Jul 13	37.68500 +0.34	37.88	37.17	37.38	549,841
28 Jun 13	37.35000 -1.16	38.10	37.30	37.80	1,746,123
27 Jun 13	38.51000 +0.11	38.76	38.02	38.29	975,078
26 Jun 13	38.39500 +0.87	38.49	37.42	37.62	858,649
25 Jun 13	37.52500 +0.38	37.54	37.18	37.48	833,317
24 Jun 13	37.14500 -0.61	38.01	37.10	37.74	909,239
21 Jun 13	37.75500 -0.66	38.68	37.75	38.20	1,550,186
20 Jun 13	38.42000 -0.87	39.17	38.41	38.98	1,172,454
19 Jun 13	39.29000 +0.15	39.42	38.87	39.22	951,386
18 Jun 13	39.14000 -0.22	39.44	38.84	39.35	970,619
17 Jun 13	39.35500 +1.04	39.46	38.44	38.53	907,874
14 Jun 13	38.31500 -0.10	38.67	38.03	38.67	652,157
13 Jun 13	38.41500 +1.61	38.56	36.30	36.49	1,419,428
12 Jun 13	36.80500 -0.26	37.35	36.76	37.07	539,844
11 Jun 13	37.06500 -0.18	37.33	36.80	37.26	584,335
10 Jun 13	37.24000 +0.30	37.48	36.80	36.94	437,579
07 Jun 13	36.94500 +0.54	37.22	36.26	36.42	683,676
06 Jun 13	36.40000 -0.15	36.98	36.38	36.68	382,285
05 Jun 13	36.55500 -0.35	37.15	36.55	36.80	489,020
04 Jun 13	36.91000 +0.01	37.69	36.78	37.15	624,828
03 Jun 13	36.90500 -0.87	37.39	36.44	37.00	1,058,749
31 May 13	37.77000 -0.48	38.39	37.33	38.01	1,691,148
30 May 13	38.25000 +0.06	38.73	38.13	38.24	1,029,441
29 May 13	38.19500 -0.43	38.69	37.60	38.61	648,529
28 May 13	38.62500 +0.01	39.04	38.63	38.89	653,574
27 May 13	38.62000 -0.05	39.00	38.55	38.94	319,628
24 May 13	38.67000 +0.60	39.39	38.19	38.19	1,060,668
23 May 13	38.06500 -0.66	38.34	37.64	38.04	1,071,904
22 May 13	38.72500 -1.28	40.08	38.61	40.05	1,369,362
21 May 13	40.01000 +0.04	40.10	39.63	39.94	679,653
20 May 13	39.96500 +0.69	39.97	39.38	39.41	431,276
17 May 13	39.28000 -0.10	39.36	38.56	39.20	938,617
16 May 13	39.38500 -0.17	39.53	39.03	39.43	493,448
15 May 13	39.55000 +0.40	39.55	38.89	39.17	844,122
14 May 13	39.15000 +0.03	39.30	38.85	39.28	581,784
13 May 13	39.12000 -0.19	39.50	38.91	39.30	602,629
10 May 13	39.31500 +0.22	39.44	38.80	39.15	519,855
09 May 13	39.09000 +0.19	39.17	38.45	38.94	355,773
08 May 13	38.90000 +0.66	39.04	38.04	38.30	620,981
07 May 13	38.24000 +0.23	38.58	37.98	38.20	629,205
06 May 13	38.01000 +0.00	38.26	37.92	38.15	396,593
03 May 13	38.01000 +0.41	38.01	37.21	37.69	1,115,550
02 May 13	37.60000 +2.67	37.88	35.40	35.40	2,015,801
30 Apr 13	34.92500 -0.39	35.67	34.92	35.45	912,561
29 Apr 13	35.31000 +0.30	35.45	35.05	35.11	500,607
26 Apr 13	35.01000 -0.33	35.39	34.91	35.39	581,298
25 Apr 13	35.33500 +0.37	35.45	35.07	35.07	750,466
24 Apr 13	34.96500 +0.26	35.17	34.46	34.63	841,811
23 Apr 13	34.70000 +1.00	34.75	33.63	33.81	857,237
22 Apr 13	33.70000 +0.01	34.10	33.47	33.69	589,737
19 Apr 13	33.68500 +0.03	33.71	32.92	33.65	1,416,722
18 Apr 13	33.65000 +0.00	33.97	33.35	33.91	1,005,865
17 Apr 13	33.65000 -0.45	34.46	33.52	34.46	964,628
16 Apr 13	34.10000 -0.20	34.38	33.77	34.00	777,696
15 Apr 13	34.30000 +0.05	34.53	33.91	34.19	1,084,023
12 Apr 13	34.25000 -1.46	34.85	34.06	34.65	1,917,515
11 Apr 13	35.71000 +0.40	35.87	35.26	35.31	661,608
10 Apr 13	35.31500 +0.78	35.35	34.61	34.61	868,277
09 Apr 13	34.53500 +0.15	34.85	34.24	34.60	706,212
08 Apr 13	34.38000 -0.36	35.00	34.24	34.96	610,987
05 Apr 13	34.74000 -0.35	35.27	34.36	35.06	784,474
04 Apr 13	35.09500 -0.38	35.81	34.99	35.59	677,901
03 Apr 13	35.47000 -0.10	35.86	35.36	35.60	791,521
02 Apr 13	35.57500 +0.08	35.79	35.10	35.60	1,091,109
28 Mar 13	35.50000 -0.69	36.30	35.15	36.12	1,550,103
27 Mar 13	36.19500 -0.35	36.90	35.53	36.74	736,033
26 Mar 13	36.54500 +0.35	36.56	36.03	36.46	634,071
25 Mar 13	36.19000 -0.18	37.28	36.16	36.74	821,619
22 Mar 13	36.37000 -0.60	37.05	36.24	36.97	847,676
21 Mar 13	36.97000 -1.50	38.06	36.45	38.00	1,520,906
20 Mar 13	38.47500 +0.47	38.81	38.26	38.36	838,405
19 Mar 13	38.01000 -0.27	38.38	37.91	38.22	670,324
18 Mar 13	38.27500 -0.37	38.49	38.11	38.17	657,161
15 Mar 13	38.64500 +0.26	38.86	38.42	38.44	977,272
14 Mar 13	38.38000 +0.26	38.38	37.91	38.15	787,118
13 Mar 13	38.12500 -0.07	38.29	37.95	38.22	406,353
12 Mar 13	38.19500 -0.08	38.51	38.16	38.26	538,979
11 Mar 13	38.27500 -0.47	38.72	37.96	38.71	604,923
08 Mar 13	38.74000 +0.21	39.01	38.53	38.74	889,655
07 Mar 13	38.53500 -0.01	38.74	38.44	38.63	590,840
06 Mar 13	38.55000 +0.40	38.68	38.17	38.28	835,533
05 Mar 13	38.14500 +0.84	38.24	37.56	37.69	1,007,771
04 Mar 13	37.30500 +0.11	37.47	36.95	37.17	857,923
01 Mar 13	37.19500 -0.50	37.88	36.85	37.76	1,061,623
28 Feb 13	37.69500 -0.67	38.50	37.69	38.44	1,196,141
27 Feb 13	38.36500 +0.79	38.54	37.55	37.79	1,086,498
26 Feb 13	37.57500 -0.59	38.07	37.23	37.36	1,173,166
25 Feb 13	38.16500 +0.13	38.56	37.83	38.15	1,061,522
22 Feb 13	38.03500 +1.15	38.15	37.15	37.23	1,279,709
21 Feb 13	36.89000 +0.03	37.99	36.15	36.48	1,857,360
20 Feb 13	36.86000 +0.23	37.43	36.53	36.53	782,114
19 Feb 13	36.63000 +0.93	36.69	35.66	35.67	720,004
18 Feb 13	35.70000 -0.08	35.82	35.54	35.78	318,915
15 Feb 13	35.77500 +0.00	36.08	35.64	35.70	484,293
14 Feb 13	35.77500 -0.29	36.18	35.66	36.00	528,695
13 Feb 13	36.07000 +0.23	36.23	35.59	35.89	497,705
12 Feb 13	35.84000 +0.23	35.84	35.49	35.50	463,454
11 Feb 13	35.61000 -0.17	35.65	35.35	35.63	412,813
08 Feb 13	35.77500 +0.24	35.83	35.51	35.65	400,882
07 Feb 13	35.54000 +0.14	36.04	35.31	35.38	570,462
06 Feb 13	35.40000 +0.28	35.83	35.03	35.18	770,786
05 Feb 13	35.12000 -0.16	35.40	35.00	35.17	630,490
04 Feb 13	35.28000 -0.84	36.26	35.24	36.26	954,207
01 Feb 13	36.12000 +0.61	36.22	35.51	35.52	699,777
31 Jan 13	35.50500 -0.56	36.10	35.38	35.95	1,045,586
30 Jan 13	36.06500 -0.17	36.38	35.92	36.31	699,564
29 Jan 13	36.23000 -0.65	36.94	35.98	36.90	812,328
28 Jan 13	36.88000 +0.59	36.90	36.26	36.49	1,100,587
25 Jan 13	36.29500 +0.64	36.29	35.70	35.72	865,353
24 Jan 13	35.65000 +0.28	35.72	35.36	35.48	795,337
23 Jan 13	35.37500 +0.25	35.60	35.10	35.10	798,827
22 Jan 13	35.12500 -0.24	35.42	34.81	35.36	649,802
21 Jan 13	35.36500 +0.51	35.40	34.81	34.81	625,093
18 Jan 13	34.86000 +0.31	35.34	34.51	34.60	1,062,101
17 Jan 13	34.55500 +0.28	34.57	34.19	34.24	708,107
16 Jan 13	34.27500 -0.20	34.54	34.19	34.47	783,734
15 Jan 13	34.47500 -0.68	35.26	34.28	35.01	1,296,921
14 Jan 13	35.15000 +0.87	36.00	34.89	35.30	1,682,067
11 Jan 13	34.28500 +0.78	35.06	34.15	34.22	1,501,945
10 Jan 13	33.50000 +0.12	33.66	32.70	33.10	1,237,353
09 Jan 13	33.38000 +0.35	33.77	33.15	33.21	823,212
08 Jan 13	33.03000 -0.44	33.55	33.01	33.35	917,909
07 Jan 13	33.47500 +0.53	33.47	32.75	32.95	740,117
04 Jan 13	32.94500 -0.33	33.29	32.81	33.29	796,206
03 Jan 13	33.28000 -0.43	33.98	33.24	33.79	605,026
02 Jan 13	33.71000 +0.85	33.85	33.31	33.36	850,763
31 Dec 12	32.86000 -0.32	33.34	32.86	33.14	235,347
28 Dec 12	33.18000 -0.23	33.53	33.15	33.41	235,945
27 Dec 12	33.41000 +0.01	33.53	33.25	33.40	342,425
24 Dec 12	33.39500 +0.28	33.40	33.15	33.29	115,888
21 Dec 12	33.11000 -0.44	33.67	33.03	33.47	948,573
20 Dec 12	33.55500 -0.92	34.10	33.22	33.95	1,444,748
19 Dec 12	34.48000 +0.56	34.56	33.97	34.20	653,980
18 Dec 12	33.92500 +0.30	34.03	33.58	33.76	833,121
17 Dec 12	33.62500 -0.32	33.98	33.57	33.85	553,282
14 Dec 12	33.94500 +0.44	33.94	33.31	33.56	722,206
13 Dec 12	33.50000 -0.47	34.08	33.35	33.97	1,051,349
12 Dec 12	33.97000 +0.83	34.03	33.12	33.15	868,404
11 Dec 12	33.14500 +0.13	33.28	32.97	33.12	492,498
10 Dec 12	33.01500 +0.36	33.01	32.60	32.61	561,671
07 Dec 12	32.65000 +0.06	32.75	32.39	32.63	652,024
06 Dec 12	32.59000 +0.10	32.72	32.47	32.64	517,967
05 Dec 12	32.49500 +0.15	32.65	32.24	32.56	541,541
04 Dec 12	32.35000 -0.11	32.67	32.03	32.35	628,987
03 Dec 12	32.46000 -0.09	32.74	32.44	32.51	713,097
30 Nov 12	32.55000 -0.17	32.99	32.55	32.69	770,155
29 Nov 12	32.72000 +0.42	32.85	32.40	32.40	942,446
28 Nov 12	32.30500 +0.37	32.38	31.72	31.91	769,426
27 Nov 12	31.93500 +0.52	32.03	31.50	31.57	819,349
26 Nov 12	31.41500 -0.01	31.49	31.09	31.33	516,322
23 Nov 12	31.42500 +0.05	31.46	31.02	31.44	503,068
22 Nov 12	31.38000 +0.48	31.47	30.96	31.02	588,684
21 Nov 12	30.90000 -0.22	31.29	30.88	31.02	624,061
20 Nov 12	31.11500 +0.01	31.16	30.82	30.92	487,294
19 Nov 12	31.10000 +0.53	31.20	30.77	30.88	720,035
16 Nov 12	30.56500 -0.11	30.99	30.57	30.72	712,204
15 Nov 12	30.67500 -0.28	30.90	30.55	30.77	739,537
14 Nov 12	30.95000 -0.52	31.58	30.86	31.51	740,515
13 Nov 12	31.47500 +0.74	31.67	30.48	30.61	1,030,283
12 Nov 12	30.74000 -0.62	31.50	30.66	31.50	807,125
09 Nov 12	31.36000 +0.17	31.49	30.92	31.30	1,025,138
08 Nov 12	31.19500 -1.50	32.74	30.70	32.69	2,409,739
07 Nov 12	32.69500 -0.30	33.40	32.64	33.10	765,589
06 Nov 12	32.99500 +0.49	32.99	32.53	32.60	557,946
05 Nov 12	32.50000 -0.18	32.69	32.44	32.60	398,424
02 Nov 12	32.68000 +0.28	32.76	32.42	32.60	508,071
01 Nov 12	32.40000 -0.03	32.54	32.08	32.47	660,574
31 Oct 12	32.43000 +0.39	32.58	32.00	32.04	858,884
30 Oct 12	32.04000 +0.61	32.17	31.40	31.41	644,523
29 Oct 12	31.43500 +0.23	31.48	30.95	31.19	509,148
26 Oct 12	31.21000 -0.28	31.60	30.77	31.37	932,415
25 Oct 12	31.49000 -0.39	32.16	31.49	31.97	885,769
24 Oct 12	31.88000 +0.66	32.29	31.32	31.39	1,097,790
23 Oct 12	31.21500 +0.14	31.50	31.00	31.17	974,401
22 Oct 12	31.07500 -0.45	31.74	31.05	31.70	674,422
19 Oct 12	31.53000 +0.02	31.84	31.27	31.50	683,813
18 Oct 12	31.51000 +0.11	31.58	30.96	31.50	1,137,909
17 Oct 12	31.39500 -1.29	32.67	31.35	32.61	1,832,180
16 Oct 12	32.69000 +0.81	32.69	31.90	32.08	560,000
15 Oct 12	31.87500 +0.22	32.16	31.66	31.68	392,825
12 Oct 12	31.66000 -0.38	31.91	31.11	31.48	1,070,645
11 Oct 12	32.04000 +0.56	32.08	31.44	31.51	540,968
10 Oct 12	31.48500 -0.67	32.06	31.37	32.06	662,390
09 Oct 12	32.16000 +0.17	32.44	31.77	32.08	667,419
08 Oct 12	31.99000 -0.41	32.35	31.99	32.20	507,619
05 Oct 12	32.40000 +0.48	32.57	31.93	32.06	673,421
04 Oct 12	31.92500 -0.78	32.92	31.64	32.84	961,207
03 Oct 12	32.70500 +0.04	32.83	32.31	32.44	574,638
02 Oct 12	32.66500 -0.63	33.29	32.62	33.29	648,388
01 Oct 12	33.30000 +0.38	33.44	32.94	33.01	862,568
28 Sep 12	32.92500 +0.25	33.62	32.90	33.35	1,418,730
27 Sep 12	32.67500 +0.33	32.85	32.35	32.66	849,334
26 Sep 12	32.34500 -1.36	33.40	32.20	33.32	1,189,998
25 Sep 12	33.71000 +0.88	33.74	32.74	32.92	1,208,682
24 Sep 12	32.83000 +0.29	32.83	32.28	32.46	954,357
21 Sep 12	32.54500 +0.69	32.54	31.85	32.01	1,188,227
20 Sep 12	31.85500 +0.00	31.94	31.33	31.66	535,187
19 Sep 12	31.85500 -0.13	32.26	31.74	32.10	1,062,655
18 Sep 12	31.98000 -0.74	32.63	31.80	32.63	906,925
17 Sep 12	32.72000 -0.26	33.19	32.69	32.88	619,152
14 Sep 12	32.98500 +0.47	33.21	32.74	32.96	994,007
13 Sep 12	32.51500 -0.05	32.79	32.35	32.53	652,361
12 Sep 12	32.56000 +0.54	32.92	31.97	32.10	991,940
11 Sep 12	32.02000 +0.32	32.02	31.35	31.66	627,234
10 Sep 12	31.70500 +0.16	31.72	31.37	31.58	610,309
07 Sep 12	31.54000 +0.67	32.33	31.11	31.25	1,189,588
06 Sep 12	30.87500 +1.14	30.88	29.72	29.82	881,129
05 Sep 12	29.73500 +0.02	30.05	29.47	29.73	749,125
04 Sep 12	29.72000 -0.28	30.09	29.62	30.09	606,079
03 Sep 12	30.00000 +0.77	30.07	29.12	29.14	611,293
31 Aug 12	29.22500 -0.07	29.52	29.13	29.25	828,097
30 Aug 12	29.30000 +0.03	29.54	29.21	29.27	557,022
29 Aug 12	29.27000 +0.11	29.33	29.06	29.20	591,565
28 Aug 12	29.15500 -0.34	29.50	29.16	29.50	637,414
27 Aug 12	29.50000 +0.00	29.78	29.50	29.57	540,360
24 Aug 12	29.49500 -0.80	30.38	29.40	30.30	833,826
23 Aug 12	30.30000 -0.29	30.95	30.30	30.75	582,568
22 Aug 12	30.59000 -0.72	31.18	30.43	31.11	496,839
21 Aug 12	31.31000 +0.80	31.48	30.50	30.69	659,537
20 Aug 12	30.51500 -0.14	30.93	30.40	30.72	560,045
17 Aug 12	30.65000 +0.05	30.85	30.40	30.78	509,730
16 Aug 12	30.60500 +0.44	30.70	30.20	30.24	443,884
15 Aug 12	30.16000 -0.10	30.34	29.89	30.00	346,022
14 Aug 12	30.26500 +0.39	30.41	29.82	30.02	526,198
13 Aug 12	29.87000 -0.29	30.32	29.82	30.23	473,471
10 Aug 12	30.16000 -0.64	30.71	30.01	30.64	511,622
09 Aug 12	30.79500 +0.36	30.88	30.44	30.53	665,889
08 Aug 12	30.43000 +0.30	30.55	30.00	30.07	710,240
07 Aug 12	30.13000 -0.40	30.58	29.99	30.50	752,826
06 Aug 12	30.52500 -0.22	30.83	30.42	30.74	693,139
03 Aug 12	30.74000 +1.24	30.74	29.48	29.54	820,574
02 Aug 12	29.50500 -0.16	30.40	29.39	29.60	1,457,242
01 Aug 12	29.66500 -0.09	29.94	29.46	29.76	754,862
31 Jul 12	29.76000 -0.24	30.31	29.76	30.16	835,258
30 Jul 12	30.00500 +0.30	30.54	29.78	29.85	1,181,542
27 Jul 12	29.70000 +0.66	29.70	28.76	29.34	1,115,590
26 Jul 12	29.04000 +1.92	29.45	27.89	28.68	2,356,900
25 Jul 12	27.12500 +0.44	27.59	26.05	26.30	1,350,354
24 Jul 12	26.68500 +0.64	27.00	25.97	26.24	1,167,874
23 Jul 12	26.04000 -0.91	26.82	25.63	26.67	1,060,330
20 Jul 12	26.95500 -0.39	27.70	26.95	27.42	1,331,629
19 Jul 12	27.34000 +0.70	27.49	26.81	26.81	1,649,132
18 Jul 12	26.64000 +0.43	26.72	26.17	26.39	943,201
17 Jul 12	26.21000 -0.29	26.73	26.14	26.47	638,544
16 Jul 12	26.49500 +0.23	26.66	26.01	26.19	883,907
13 Jul 12	26.27000 +0.05	26.60	26.13	26.45	944,837
12 Jul 12	26.22500 -0.77	26.53	25.82	26.24	2,227,632
11 Jul 12	26.99500 -0.38	27.42	26.94	27.30	694,461
10 Jul 12	27.37000 +0.56	27.75	26.78	27.04	1,019,309
09 Jul 12	26.81500 -0.64	27.66	26.78	27.50	1,270,933
06 Jul 12	27.46000 -1.26	28.59	27.46	28.59	1,275,380
05 Jul 12	28.72000 -0.47	29.30	28.63	29.11	831,705
04 Jul 12	29.19000 +0.00	29.23	29.02	29.11	522,234
03 Jul 12	29.19500 -0.07	29.53	28.98	29.35	741,279
02 Jul 12	29.26500 +0.26	29.57	28.70	29.11	812,651
29 Jun 12	29.00000 +1.77	29.07	27.95	27.95	1,203,290
28 Jun 12	27.23000 -0.41	27.80	26.90	27.74	616,880
27 Jun 12	27.64000 +0.48	27.74	27.11	27.30	799,071
26 Jun 12	27.16000 -0.31	27.69	26.93	27.49	680,385
25 Jun 12	27.46500 -0.83	28.30	27.33	28.20	557,760
22 Jun 12	28.29500 -0.30	28.47	27.97	28.20	514,998
21 Jun 12	28.59500 -0.11	29.20	28.26	28.48	766,217
20 Jun 12	28.70500 +0.16	28.90	28.42	28.48	607,681
19 Jun 12	28.54000 +0.70	28.69	27.68	28.00	925,917
18 Jun 12	27.84000 -0.19	28.78	27.77	28.57	916,519
15 Jun 12	28.03500 +0.98	28.18	27.12	27.20	1,121,069
14 Jun 12	27.06000 -0.29	27.56	26.76	27.35	868,802
13 Jun 12	27.35000 -0.64	28.35	27.27	28.13	1,083,599
12 Jun 12	27.98500 -0.35	28.55	27.53	28.33	1,065,700
11 Jun 12	28.34000 +0.01	29.12	28.31	28.83	1,057,982
08 Jun 12	28.32500 -0.05	28.34	27.82	28.27	1,022,538
07 Jun 12	28.38000 +0.53	28.83	27.82	27.97	1,398,991
06 Jun 12	27.84500 +1.66	27.91	26.45	26.60	2,068,632
05 Jun 12	26.18500 +0.93	26.34	25.38	25.59	2,914,166
04 Jun 12	25.25000 -1.56	26.09	25.24	25.62	2,766,776
01 Jun 12	26.81000 -0.44	27.45	26.38	27.45	1,299,867
31 May 12	27.25000 +0.30	27.90	26.98	27.32	1,381,793
30 May 12	26.95500 -0.84	27.66	26.90	27.56	854,807
29 May 12	27.79500 +0.23	28.16	27.58	27.75	781,165
28 May 12	27.57000 +0.01	28.05	27.48	27.80	330,526
25 May 12	27.56000 -0.74	28.46	26.82	28.22	1,531,125
24 May 12	28.29500 +0.32	28.52	27.93	28.09	663,431
23 May 12	27.98000 -0.75	28.61	27.92	28.41	766,447
22 May 12	28.73000 +0.69	28.98	28.16	28.16	820,184
21 May 12	28.04000 +0.67	28.16	27.26	27.33	618,794
18 May 12	27.37000 -0.47	27.63	27.20	27.63	895,393
17 May 12	27.84500 -0.55	28.45	27.74	28.41	510,440
16 May 12	28.39000 +0.22	28.66	27.74	28.02	1,150,902
15 May 12	28.16500 -0.23	28.90	28.08	28.59	1,006,197
14 May 12	28.39500 -0.98	29.17	28.23	29.13	925,316
11 May 12	29.38000 +0.38	29.38	28.61	29.00	943,491
10 May 12	29.00000 +0.05	30.18	28.35	30.03	1,826,142
09 May 12	28.95000 +0.37	28.97	28.15	28.81	1,251,811
08 May 12	28.58000 -1.07	29.49	28.32	29.49	911,774
07 May 12	29.65000 +0.58	29.69	28.52	28.76	678,826
04 May 12	29.06500 -0.77	30.15	28.86	29.78	645,233
03 May 12	29.83500 +0.03	30.29	29.61	30.00	584,634
02 May 12	29.80500 +0.32	30.42	29.62	29.97	907,754
30 Apr 12	29.49000 -0.63	30.22	29.41	30.22	712,339
27 Apr 12	30.11500 +0.65	30.43	28.88	29.24	852,043
26 Apr 12	29.46500 -0.22	29.83	29.04	29.73	794,656
25 Apr 12	29.68000 +1.00	30.10	28.74	28.76	1,316,221
24 Apr 12	28.68000 +1.07	28.75	27.60	27.80	1,071,809
23 Apr 12	27.61000 -1.19	28.50	27.43	28.50	1,040,784
20 Apr 12	28.80000 +0.49	28.90	28.02	28.41	1,081,991
19 Apr 12	28.31000 -1.27	29.88	28.31	29.58	1,817,311
18 Apr 12	29.57500 -1.05	30.52	29.48	30.43	1,532,341
17 Apr 12	30.63000 +0.99	30.63	29.55	29.56	702,171
16 Apr 12	29.64000 -0.28	30.06	29.41	29.83	1,152,940
13 Apr 12	29.92000 -1.61	31.08	29.83	31.00	2,436,582
12 Apr 12	31.53500 +1.07	31.68	30.40	30.60	1,219,001
11 Apr 12	30.47000 -0.08	30.83	30.16	30.16	1,264,255
10 Apr 12	30.54500 -1.10	31.99	30.55	31.99	911,490
05 Apr 12	31.65000 +0.45	31.92	30.91	31.39	1,056,391
04 Apr 12	31.20000 -2.08	33.22	31.19	33.11	1,646,413
03 Apr 12	33.28000 -0.41	33.90	33.22	33.70	720,626
02 Apr 12	33.68500 +0.13	34.01	33.07	33.58	684,449
30 Mar 12	33.56000 +0.40	33.86	33.13	33.44	806,508
29 Mar 12	33.16500 -0.26	33.77	33.01	33.38	979,125
28 Mar 12	33.42500 -0.67	34.37	33.42	34.13	624,511
27 Mar 12	34.09000 +0.38	34.50	33.97	34.31	785,977
26 Mar 12	33.71500 +0.68	33.76	32.80	33.32	752,609
23 Mar 12	33.03500 +0.02	33.38	32.19	33.35	1,322,888
22 Mar 12	33.01500 -1.10	33.96	32.91	33.96	1,317,619
21 Mar 12	34.11000 +1.03	34.19	33.56	33.67	1,342,617
20 Mar 12	33.07500 -0.83	33.95	32.96	33.95	795,109
19 Mar 12	33.91000 +0.06	34.01	33.63	33.99	539,954
16 Mar 12	33.85000 -0.17	34.03	33.56	34.01	915,953
15 Mar 12	34.01500 +0.07	34.01	33.49	33.99	865,823
14 Mar 12	33.94500 -0.24	34.40	33.82	34.35	733,217
13 Mar 12	34.18000 +0.99	34.28	33.42	33.50	961,510
12 Mar 12	33.18500 -0.23	33.31	32.83	33.31	632,064
09 Mar 12	33.41500 +0.42	33.69	32.84	33.09	600,856
08 Mar 12	32.99000 +0.83	33.12	32.17	32.26	728,170
07 Mar 12	32.16500 +0.14	32.26	31.44	31.94	853,048
06 Mar 12	32.02500 -1.22	33.22	31.86	33.15	1,152,194
05 Mar 12	33.25000 -0.29	33.67	33.15	33.36	559,582
02 Mar 12	33.54500 +0.46	33.64	33.15	33.15	730,029
01 Mar 12	33.08500 +0.01	33.34	32.83	32.95	852,683
29 Feb 12	33.07000 +0.77	33.23	32.25	32.25	1,262,243
28 Feb 12	32.30000 -0.08	32.50	31.82	32.44	743,307
27 Feb 12	32.38500 -0.50	32.78	31.91	32.69	718,723
24 Feb 12	32.88500 +0.46	32.88	32.22	32.64	606,901
23 Feb 12	32.42500 -0.23	33.10	32.33	32.54	1,052,855
22 Feb 12	32.65000 +0.15	32.93	32.44	32.76	924,494
21 Feb 12	32.50000 -0.18	32.99	32.26	32.78	885,741
20 Feb 12	32.68000 -0.20	33.10	32.27	33.01	1,079,805
17 Feb 12	32.88500 +1.22	32.88	31.98	32.00	1,850,064
16 Feb 12	31.66000 +2.33	31.79	29.63	30.15	3,297,787
15 Feb 12	29.33000 +0.59	29.69	28.94	29.00	1,114,073
14 Feb 12	28.74000 -0.32	29.10	28.60	29.01	682,347
13 Feb 12	29.06000 +0.20	29.30	28.81	29.15	1,063,778
10 Feb 12	28.85500 -0.38	29.40	28.78	28.99	601,315
09 Feb 12	29.23000 -0.35	29.81	29.07	29.58	567,334
08 Feb 12	29.58000 +0.22	29.85	29.45	29.45	616,660
07 Feb 12	29.36000 -0.11	29.88	29.09	29.47	1,050,252
06 Feb 12	29.47000 +0.39	29.53	28.88	29.06	1,076,274
03 Feb 12	29.07500 +0.45	29.11	28.54	28.54	953,702
02 Feb 12	28.63000 -0.15	29.33	28.63	28.78	831,317
01 Feb 12	28.77500 +0.86	28.93	27.92	28.06	888,618
31 Jan 12	27.91000 +0.49	28.22	27.51	27.76	606,506
30 Jan 12	27.41500 -0.81	28.19	27.38	28.00	603,982
27 Jan 12	28.23000 +0.18	28.59	27.90	28.04	695,683
26 Jan 12	28.04500 +0.55	28.10	27.44	27.68	784,863
25 Jan 12	27.50000 +0.08	27.74	27.04	27.74	841,134
24 Jan 12	27.42500 -0.49	27.74	26.86	27.71	702,761
23 Jan 12	27.91000 +0.15	27.99	27.42	27.90	635,545
20 Jan 12	27.76500 +0.14	27.99	27.43	27.71	989,085
19 Jan 12	27.62000 +1.12	27.74	26.53	26.62	1,228,266
18 Jan 12	26.50500 +0.28	26.57	25.85	26.25	803,490
17 Jan 12	26.22000 +0.38	26.68	25.92	26.09	743,273
16 Jan 12	25.84500 +0.69	25.89	24.80	25.01	657,648
13 Jan 12	25.15000 +0.50	25.34	24.65	24.84	1,209,176
12 Jan 12	24.65000 -0.33	24.98	24.27	24.75	1,695,895
11 Jan 12	24.98000 -0.32	25.65	24.84	25.22	1,169,825
10 Jan 12	25.29500 +0.50	25.55	24.75	24.84	1,009,109
09 Jan 12	24.80000 +0.11	25.03	24.61	24.69	830,040
06 Jan 12	24.68500 +0.44	25.00	24.41	24.41	980,753
05 Jan 12	24.24500 -0.84	25.35	24.11	25.17	768,589
04 Jan 12	25.09000 -0.16	25.67	25.05	25.15	732,273
03 Jan 12	25.25000 +0.17	25.45	24.73	25.01	697,314
02 Jan 12	25.07500 +0.93	25.08	24.03	24.20	413,639
30 Dec 11	24.14500 +0.23	24.38	23.69	24.00	321,090
29 Dec 11	23.91500 +0.10	24.00	23.67	23.86	425,423
28 Dec 11	23.82000 -0.59	24.66	23.82	24.42	461,206
27 Dec 11	24.41000 -0.26	24.76	24.33	24.72	239,855
23 Dec 11	24.67000 +0.05	25.00	24.50	24.77	280,354
22 Dec 11	24.62000 +0.53	24.62	24.25	24.33	1,101,226
21 Dec 11	24.09000 -1.24	25.26	24.04	25.08	1,381,974
20 Dec 11	25.32500 +1.31	25.35	24.08	24.11	803,331
19 Dec 11	24.02000 -0.39	24.76	24.01	24.12	639,723
16 Dec 11	24.40500 -0.59	25.17	24.41	25.15	919,541
15 Dec 11	25.00000 +0.20	25.26	24.68	25.00	899,273
14 Dec 11	24.80000 -0.96	25.20	24.58	25.16	2,046,716
13 Dec 11	25.76000 -0.22	26.31	25.72	26.22	689,192
12 Dec 11	25.98000 -1.02	26.97	25.98	26.90	612,161
09 Dec 11	27.00000 +0.75	27.02	25.79	26.00	769,703
08 Dec 11	26.25000 -0.90	27.63	26.25	27.38	1,056,437
07 Dec 11	27.14500 -0.17	27.84	26.76	27.60	635,697
06 Dec 11	27.32000 -0.38	27.74	27.32	27.55	740,940
05 Dec 11	27.70000 +0.03	28.15	27.64	28.05	674,807
02 Dec 11	27.66500 -0.05	28.14	27.56	28.05	728,880
01 Dec 11	27.71500 -0.38	28.19	27.45	28.19	684,203
30 Nov 11	28.09500 +1.20	28.20	26.06	26.52	1,326,002
29 Nov 11	26.89000 +0.72	27.03	25.85	26.23	715,427
28 Nov 11	26.16500 +1.29	26.17	25.02	25.17	839,746
25 Nov 11	24.87500 +0.30	25.10	24.17	24.59	781,135
24 Nov 11	24.58000 +0.14	25.07	24.37	24.59	1,130,678
23 Nov 11	24.44500 -0.79	25.23	24.44	24.99	1,194,201
22 Nov 11	25.23500 -0.63	25.92	25.01	25.64	1,148,829
21 Nov 11	25.86500 -0.16	26.25	25.51	26.00	923,103
18 Nov 11	26.02000 -0.48	26.74	25.96	26.32	940,783
17 Nov 11	26.50000 -0.92	27.36	26.41	27.28	1,006,133
16 Nov 11	27.41500 -0.34	28.01	27.15	27.59	941,093
15 Nov 11	27.76000 -0.24	28.00	27.46	27.72	980,380
14 Nov 11	28.00500 -0.74	28.92	27.77	28.80	766,984
11 Nov 11	28.74000 +1.12	28.78	27.46	27.61	830,664
10 Nov 11	27.62000 -0.02	28.39	26.90	27.07	1,069,773
09 Nov 11	27.64000 -0.08	28.07	27.21	28.00	1,695,352
08 Nov 11	27.72000 +1.23	28.12	26.75	26.85	1,967,118
07 Nov 11	26.48500 -0.51	27.02	26.35	26.85	1,000,977
04 Nov 11	27.00000 -0.66	28.08	26.73	27.76	845,791
03 Nov 11	27.65500 +1.12	27.99	25.82	26.10	1,370,808
02 Nov 11	26.53500 +0.41	26.70	25.93	26.32	1,173,522
01 Nov 11	26.13000 -1.59	27.21	25.69	27.18	1,725,340
31 Oct 11	27.72000 -0.71	28.49	27.72	28.25	721,264
28 Oct 11	28.43000 -0.38	29.09	28.14	28.99	665,498
27 Oct 11	28.80500 +1.08	29.49	28.32	28.50	1,668,936
26 Oct 11	27.72500 +0.61	28.27	26.91	27.02	986,282
25 Oct 11	27.11500 -0.53	27.74	26.98	27.52	819,509
24 Oct 11	27.64500 +1.09	27.78	26.43	26.69	872,551
21 Oct 11	26.55500 +0.47	26.70	25.83	26.24	862,648
20 Oct 11	26.09000 -0.32	26.56	25.87	26.06	1,055,566
19 Oct 11	26.41000 +0.04	26.87	26.08	26.53	680,915
18 Oct 11	26.37000 -0.49	26.54	25.74	26.45	1,251,351
17 Oct 11	26.86500 -1.01	28.34	26.56	28.17	1,661,364
14 Oct 11	27.88000 +0.95	28.28	26.82	27.14	1,183,100
13 Oct 11	26.92500 -0.37	27.70	26.81	27.23	973,624
12 Oct 11	27.29000 +0.90	27.36	26.23	26.40	1,398,113
11 Oct 11	26.39500 -0.48	27.20	26.06	26.91	1,061,062
10 Oct 11	26.87000 +0.29	26.98	26.03	26.80	775,316
07 Oct 11	26.58000 +0.47	26.58	25.73	26.14	1,087,514
06 Oct 11	26.11000 +0.43	26.30	25.34	25.94	1,272,011
05 Oct 11	25.68000 +3.19	25.68	23.20	23.20	2,337,199
04 Oct 11	22.49000 -1.18	23.51	21.98	23.38	1,610,286
03 Oct 11	23.67000 -1.43	24.61	23.61	24.50	1,159,449
30 Sep 11	25.10500 -0.82	25.85	24.85	25.70	713,738
29 Sep 11	25.92000 +0.38	25.98	25.13	25.37	809,846
28 Sep 11	25.54000 -0.86	27.07	25.40	26.21	1,523,015
27 Sep 11	26.40000 +1.90	26.48	25.00	25.13	1,236,264
26 Sep 11	24.49500 +0.29	24.86	23.75	23.75	912,950
23 Sep 11	24.21000 +0.12	24.44	23.15	24.34	1,386,420
22 Sep 11	24.09000 -1.31	24.94	24.09	24.89	1,027,102
21 Sep 11	25.40000 +0.00	25.86	25.35	25.52	1,169,675
20 Sep 11	25.40000 +0.30	25.66	24.76	24.77	850,103
19 Sep 11	25.10000 -0.42	25.76	25.00	25.20	1,001,932
16 Sep 11	25.52000 -0.33	26.53	25.33	26.19	1,384,657
15 Sep 11	25.85000 +1.34	25.98	24.73	24.73	2,027,845
14 Sep 11	24.51000 +1.01	24.51	23.14	23.25	1,737,457
13 Sep 11	23.50000 +0.22	23.80	22.55	23.80	1,293,972
12 Sep 11	23.28500 -0.85	23.85	23.11	23.44	1,587,543
09 Sep 11	24.14000 -1.27	25.39	23.85	25.39	1,404,435
08 Sep 11	25.40500 -0.43	25.94	25.04	25.71	1,844,186
07 Sep 11	25.83500 +1.08	25.90	25.27	25.30	1,151,802
06 Sep 11	24.75500 -0.33	25.60	24.58	25.09	1,031,058
05 Sep 11	25.08000 -1.42	26.24	24.98	26.10	1,179,230
02 Sep 11	26.50000 -1.30	27.55	26.28	27.45	1,136,616
01 Sep 11	27.80000 -0.45	28.28	27.10	28.28	1,458,650
31 Aug 11	28.25500 +0.57	28.37	27.74	27.78	1,249,214
30 Aug 11	27.68500 -0.27	28.25	27.50	28.21	634,593
29 Aug 11	27.95000 +1.07	28.08	27.22	27.25	700,430
26 Aug 11	26.88500 -0.76	27.60	26.13	27.50	1,534,486
25 Aug 11	27.65000 +0.34	28.41	27.40	27.75	1,266,676
24 Aug 11	27.30500 +0.15	27.70	27.09	27.50	1,003,917
23 Aug 11	27.15500 +0.11	27.59	26.63	27.42	1,003,252
22 Aug 11	27.05000 +0.10	27.71	26.50	26.60	822,472
19 Aug 11	26.95000 -0.12	27.56	25.78	26.50	1,501,576
18 Aug 11	27.07000 -2.51	29.40	26.75	29.35	2,421,027
17 Aug 11	29.58500 -0.42	29.97	29.34	29.85	967,889
16 Aug 11	30.00500 +0.00	30.18	29.06	29.91	739,904
15 Aug 11	30.00500 -0.38	30.77	29.93	30.60	822,311
12 Aug 11	30.38500 +1.06	30.39	28.20	29.02	1,773,546
11 Aug 11	29.33000 +1.38	29.41	27.60	28.82	1,769,792
10 Aug 11	27.95500 -0.99	30.28	27.94	29.49	2,343,306
09 Aug 11	28.94000 +2.12	28.97	25.70	27.00	3,629,366
08 Aug 11	26.82000 -2.48	29.13	26.66	28.69	2,844,139
05 Aug 11	29.29500 -0.40	30.59	28.23	28.84	3,294,317
04 Aug 11	29.69000 -2.05	32.33	29.59	32.28	2,376,597
03 Aug 11	31.74000 -0.86	32.71	31.58	31.94	1,641,672
02 Aug 11	32.60000 -1.12	33.67	32.58	33.46	1,407,573
01 Aug 11	33.72000 -0.65	35.01	33.70	34.76	1,601,043
29 Jul 11	34.37500 -0.83	35.13	33.94	34.99	2,217,366
28 Jul 11	35.20500 -3.56	38.76	35.00	38.76	3,954,019
27 Jul 11	38.76500 -0.10	39.55	38.49	38.74	1,154,987
26 Jul 11	38.86500 +0.25	39.11	38.13	38.63	962,070
25 Jul 11	38.62000 -0.19	38.80	38.46	38.79	421,798
22 Jul 11	38.81000 +0.33	39.15	38.56	38.78	693,749
21 Jul 11	38.48000 +0.63	38.53	36.83	37.95	1,091,938
20 Jul 11	37.85000 +0.18	37.96	37.37	37.88	598,117
19 Jul 11	37.66500 +1.38	37.67	36.68	36.69	1,156,570
18 Jul 11	36.29000 -0.65	36.79	36.29	36.70	1,075,868
15 Jul 11	36.93500 -0.18	37.19	36.51	37.05	1,255,185
14 Jul 11	37.11500 -1.35	37.98	37.12	37.98	1,077,795
13 Jul 11	38.47000 +0.19	38.60	37.85	38.04	867,496
12 Jul 11	38.27500 -0.72	38.35	37.00	38.31	1,628,117
11 Jul 11	38.99500 -1.14	40.15	38.96	40.00	804,110
08 Jul 11	40.13000 -0.82	41.10	40.13	40.97	1,034,737
07 Jul 11	40.95000 +0.99	40.97	39.92	40.08	997,837
06 Jul 11	39.96000 -0.03	40.15	39.69	40.10	578,908
05 Jul 11	39.99500 -0.51	40.60	39.85	40.55	886,129
04 Jul 11	40.51000 +0.41	40.51	40.08	40.29	828,867
01 Jul 11	40.10000 -0.30	40.42	39.90	40.29	1,119,172
30 Jun 11	40.40000 +0.55	40.65	39.72	40.04	1,192,825
29 Jun 11	39.85500 +0.88	39.85	39.01	39.09	902,263
28 Jun 11	38.97000 +0.28	39.17	38.58	38.81	721,891
27 Jun 11	38.69000 -0.06	39.04	38.48	38.73	957,110
24 Jun 11	38.74500 +1.40	39.29	38.10	38.21	1,757,506
23 Jun 11	37.34000 -1.34	38.58	37.30	38.49	1,057,833
22 Jun 11	38.68000 +0.19	38.73	38.35	38.59	753,378
21 Jun 11	38.48500 +1.07	38.53	37.56	37.56	1,081,592
20 Jun 11	37.42000 -0.42	37.66	37.42	37.50	837,639
17 Jun 11	37.84000 +0.38	38.15	37.24	37.60	1,517,299
16 Jun 11	37.46500 -0.79	37.85	37.08	37.56	1,975,705
15 Jun 11	38.25500 -0.31	38.49	38.13	38.49	1,008,675
14 Jun 11	38.57000 +1.15	38.57	37.77	37.80	1,174,892
13 Jun 11	37.42000 +0.17	37.67	37.20	37.28	555,326
10 Jun 11	37.25000 -0.15	37.69	37.16	37.47	1,302,226
09 Jun 11	37.40000 +0.21	37.55	36.97	37.20	1,130,718
08 Jun 11	37.19000 -0.50	37.63	36.93	37.57	1,114,159
07 Jun 11	37.68500 +0.13	38.00	37.42	37.51	1,108,492
06 Jun 11	37.56000 -1.22	37.92	37.54	37.67	794,824
03 Jun 11	38.77500 +0.07	39.04	38.35	38.96	638,425
02 Jun 11	38.71000 -1.12	39.44	38.71	39.44	659,004
01 Jun 11	39.83000 +0.16	39.94	39.54	39.85	979,308
31 May 11	39.67500 +0.11	40.06	39.63	39.78	1,134,499
30 May 11	39.56500 +0.29	39.61	39.30	39.33	239,566
27 May 11	39.27500 +0.31	39.69	39.10	39.38	537,789
26 May 11	38.96500 -0.17	39.50	38.91	39.01	541,590
25 May 11	39.14000 +0.27	39.22	38.41	38.61	966,957
24 May 11	38.87000 -0.23	39.42	38.87	39.13	824,345
23 May 11	39.09500 -1.00	39.75	39.08	39.75	918,526
20 May 11	40.10000 +0.17	40.50	39.98	40.01	782,314
19 May 11	39.93000 -0.05	40.36	39.93	40.28	853,240
18 May 11	39.98000 +0.57	40.08	39.58	39.70	1,024,520
17 May 11	39.41000 -1.48	40.83	39.41	40.83	1,546,432
16 May 11	40.89000 -0.15	41.10	40.60	40.92	546,850
13 May 11	41.03500 -0.24	41.40	41.00	41.31	669,044
12 May 11	41.27500 -0.16	41.35	41.01	41.15	865,940
11 May 11	41.44000 +0.03	41.66	41.26	41.46	1,048,342
10 May 11	41.40500 +0.00	41.64	41.22	41.43	1,331,418
09 May 11	41.40000 +0.31	41.49	41.12	41.20	1,501,433
06 May 11	41.09000 +0.51	41.24	40.28	40.69	1,080,649
05 May 11	40.58500 +0.08	42.03	40.57	41.70	1,723,216
04 May 11	40.51000 -0.68	41.63	40.32	41.47	2,068,456
03 May 11	41.19000 +0.09	41.39	40.85	41.10	1,258,922
02 May 11	41.09500 +0.18	41.47	40.90	41.17	523,950
29 Apr 11	40.91500 +0.12	41.30	40.83	40.83	481,588
28 Apr 11	40.80000 -0.84	41.60	40.80	41.60	1,087,914
27 Apr 11	41.64000 +0.06	41.90	41.45	41.80	1,459,554
26 Apr 11	41.58500 +0.15	41.70	41.27	41.35	730,690
21 Apr 11	41.43500 +0.10	41.59	41.21	41.51	652,904
20 Apr 11	41.34000 +0.99	41.37	40.65	40.87	1,050,852
19 Apr 11	40.34500 +0.01	40.60	40.19	40.36	621,476
18 Apr 11	40.33500 -0.87	41.30	40.20	41.20	941,408
15 Apr 11	41.20000 -0.15	41.33	40.30	40.79	1,239,705
14 Apr 11	41.35000 -0.07	41.44	41.02	41.19	788,519
13 Apr 11	41.42000 +0.54	41.65	40.82	40.82	859,357
12 Apr 11	40.87500 -0.42	41.13	40.74	41.01	912,174
11 Apr 11	41.29500 +0.15	41.33	40.71	40.94	692,206
08 Apr 11	41.14000 +0.03	41.49	41.04	41.37	673,992
07 Apr 11	41.10500 -0.08	41.83	41.03	41.58	1,032,861
06 Apr 11	41.18500 -0.66	41.89	41.10	41.75	1,044,680
05 Apr 11	41.84500 +0.30	41.92	41.30	41.62	639,400
04 Apr 11	41.55000 +0.25	41.58	41.15	41.21	764,589
01 Apr 11	41.30000 +0.31	41.48	40.58	41.26	1,940,769
31 Mar 11	40.98500 -0.97	41.95	40.99	41.88	936,894
30 Mar 11	41.95500 +0.02	42.35	41.77	42.26	851,124
29 Mar 11	41.93500 -0.10	42.17	41.22	42.10	933,828
28 Mar 11	42.04000 -0.01	42.25	41.72	42.06	822,026
25 Mar 11	42.05000 +0.13	42.99	41.80	42.95	2,044,503
24 Mar 11	41.92500 +1.40	41.92	40.31	40.52	1,322,413
23 Mar 11	40.52000 +0.52	40.71	39.81	39.83	1,423,539
22 Mar 11	40.00000 -0.21	40.43	39.72	40.25	1,078,454
21 Mar 11	40.20500 +1.11	40.21	39.30	39.50	884,093
18 Mar 11	39.09500 +0.53	39.49	38.72	38.90	1,207,420
17 Mar 11	38.57000 +0.76	38.75	37.85	37.94	1,132,463
16 Mar 11	37.81000 -1.01	39.40	37.65	39.01	1,820,093
15 Mar 11	38.82000 -1.33	39.89	37.91	39.59	2,485,954
14 Mar 11	40.15500 -0.44	40.64	39.87	40.50	736,740
11 Mar 11	40.60000 -0.23	40.74	40.10	40.49	1,071,831
10 Mar 11	40.83000 +0.20	41.15	40.11	40.41	1,190,403
09 Mar 11	40.63500 -1.17	42.00	40.63	41.83	1,241,938
08 Mar 11	41.80000 -0.23	42.19	41.49	42.04	1,084,888
07 Mar 11	42.02500 +0.71	42.25	41.19	41.21	974,362
04 Mar 11	41.31500 -0.50	42.15	41.08	41.62	606,509
03 Mar 11	41.81000 +0.15	42.05	41.42	41.68	713,073
02 Mar 11	41.66500 +0.06	41.75	40.80	41.33	960,772
01 Mar 11	41.61000 -0.73	43.28	41.58	42.62	1,177,930
28 Feb 11	42.34000 +0.21	42.60	41.65	42.00	817,143
25 Feb 11	42.13500 +0.48	42.18	41.44	41.65	766,955
24 Feb 11	41.65000 +0.28	41.84	40.95	41.10	1,111,575
23 Feb 11	41.37000 -0.70	42.00	41.19	41.88	1,395,216
22 Feb 11	42.07000 +0.28	42.28	40.87	41.71	1,390,824
21 Feb 11	41.78500 -0.96	42.74	41.78	42.60	1,135,843
18 Feb 11	42.74500 -0.15	43.16	42.13	42.92	1,909,657
17 Feb 11	42.89000 +3.04	43.38	41.54	41.60	4,827,307
16 Feb 11	39.85000 +0.86	39.85	39.07	39.07	1,328,941
15 Feb 11	38.98500 -0.27	39.40	38.75	39.08	800,101
14 Feb 11	39.25500 -0.34	39.86	39.25	39.74	906,116
11 Feb 11	39.59500 +0.64	39.70	38.45	38.80	1,048,643
10 Feb 11	38.96000 -0.67	39.60	38.38	39.46	1,662,051
09 Feb 11	39.62500 -0.24	40.04	39.54	39.99	1,288,211
08 Feb 11	39.86000 +0.25	40.17	39.19	39.74	1,431,856
07 Feb 11	39.61000 +0.56	39.61	38.95	38.99	1,167,481
04 Feb 11	39.05000 +0.42	39.23	38.54	39.08	1,140,362
03 Feb 11	38.63500 -0.10	39.37	38.44	39.29	1,316,144
02 Feb 11	38.73000 +1.46	39.04	37.30	37.40	1,888,962
01 Feb 11	37.27000 +0.47	37.42	36.69	36.91	908,028
31 Jan 11	36.80500 -0.08	37.10	36.74	37.09	959,945
28 Jan 11	36.88000 -0.81	37.87	36.88	37.63	1,045,683
27 Jan 11	37.69500 +0.28	37.99	37.31	37.47	891,919
26 Jan 11	37.41000 +0.10	37.56	37.06	37.43	795,983
25 Jan 11	37.31000 -0.05	37.55	37.22	37.36	707,745
24 Jan 11	37.36000 +0.09	37.54	37.00	37.21	781,184
21 Jan 11	37.27000 +0.66	37.85	36.70	36.72	1,274,405
20 Jan 11	36.61000 -0.28	37.06	36.29	36.81	1,046,614
19 Jan 11	36.89500 -0.22	37.88	36.85	37.50	1,684,183
18 Jan 11	37.11000 +0.07	37.26	36.88	37.12	1,195,985
17 Jan 11	37.04500 +0.56	37.04	36.32	36.55	1,433,044
14 Jan 11	36.48000 +0.76	36.67	35.85	35.85	2,399,670
13 Jan 11	35.72000 +0.88	35.72	34.56	34.90	2,277,856
12 Jan 11	34.84500 +0.57	34.93	34.42	34.49	1,554,512
11 Jan 11	34.27500 -0.25	34.49	34.02	34.26	1,883,314
10 Jan 11	34.52500 -0.77	35.26	34.51	35.22	1,132,713
07 Jan 11	35.30000 +0.17	35.48	34.80	35.12	1,354,880
06 Jan 11	35.12500 -0.81	35.60	34.92	35.60	1,439,470
05 Jan 11	35.93000 +0.21	35.95	35.46	35.64	829,647
04 Jan 11	35.72500 -0.17	35.99	35.52	35.83	664,680
03 Jan 11	35.89500 +0.97	35.93	35.05	35.05	556,828
31 Dec 10	34.93000 -0.70	35.91	34.93	35.91	283,169
30 Dec 10	35.63000 +0.10	35.85	35.53	35.54	364,520
29 Dec 10	35.53000 +0.01	35.88	35.42	35.63	520,435
28 Dec 10	35.52000 +0.17	35.60	35.40	35.49	332,303
27 Dec 10	35.35500 -0.06	35.68	35.10	35.42	273,258
24 Dec 10	35.42000 -0.12	35.65	35.30	35.50	72,389
23 Dec 10	35.54000 +0.12	35.66	35.30	35.40	383,995
22 Dec 10	35.42000 +0.02	35.75	35.12	35.26	841,724
21 Dec 10	35.39500 +0.44	35.44	35.13	35.13	723,046
20 Dec 10	34.95000 +0.15	35.14	34.78	34.88	675,341
17 Dec 10	34.80000 +0.62	35.13	34.44	34.65	2,047,136
16 Dec 10	34.18000 +0.08	34.49	34.10	34.10	871,926
15 Dec 10	34.10000 -0.11	34.51	34.01	34.27	1,115,795
14 Dec 10	34.20500 -0.01	34.41	34.10	34.10	859,295
13 Dec 10	34.21500 -0.06	34.40	34.01	34.25	1,091,095
10 Dec 10	34.28000 -0.29	34.65	34.23	34.55	899,151
09 Dec 10	34.57000 +0.26	34.67	34.06	34.58	1,041,096
08 Dec 10	34.31000 +0.31	34.54	33.83	33.92	1,120,603
07 Dec 10	34.00000 +0.63	34.23	33.33	33.33	1,435,553
06 Dec 10	33.37500 -0.15	33.60	33.09	33.60	820,216
03 Dec 10	33.52000 +0.72	33.85	32.80	32.86	1,690,318
02 Dec 10	32.80000 +0.11	32.85	32.32	32.53	1,436,191
01 Dec 10	32.68500 +0.19	32.90	32.46	32.69	935,901
30 Nov 10	32.49000 +0.10	32.74	32.26	32.63	1,385,620
29 Nov 10	32.39500 -1.09	33.57	32.31	33.55	1,624,958
26 Nov 10	33.48500 -0.30	33.88	33.30	33.62	789,265
25 Nov 10	33.78500 -0.17	34.10	33.49	34.05	944,758
24 Nov 10	33.96000 +0.15	34.08	33.53	33.74	941,620
23 Nov 10	33.81000 +0.05	34.03	33.56	33.75	1,121,794
22 Nov 10	33.76500 +0.17	34.00	33.60	33.90	1,077,106
19 Nov 10	33.59500 -1.10	35.00	33.04	34.99	3,341,717
18 Nov 10	34.69500 +0.65	34.77	33.99	34.27	1,246,504
17 Nov 10	34.04500 +0.36	34.19	33.59	33.69	748,388
16 Nov 10	33.68500 -0.79	34.45	33.56	34.33	1,129,846
15 Nov 10	34.48000 +0.39	34.62	33.80	34.00	760,137
12 Nov 10	34.09000 -0.21	34.24	33.83	34.01	1,153,386
11 Nov 10	34.30000 -0.26	34.64	34.15	34.63	955,620
10 Nov 10	34.56000 -0.28	34.98	34.31	34.84	1,303,329
09 Nov 10	34.84500 +0.65	35.00	34.03	34.19	1,837,948
08 Nov 10	34.20000 -0.38	34.71	33.94	34.63	1,783,621
05 Nov 10	34.58500 -0.37	35.22	34.14	35.22	1,955,616
04 Nov 10	34.95000 -1.63	37.75	34.18	37.50	6,008,405
03 Nov 10	36.58000 -0.78	37.53	36.53	37.50	1,004,402
02 Nov 10	37.36000 +0.65	37.39	36.56	36.65	848,698
01 Nov 10	36.70500 +0.05	37.06	36.59	37.00	525,179
29 Oct 10	36.65500 -0.13	37.00	36.49	36.72	637,043
28 Oct 10	36.78000 +0.38	37.18	36.53	36.58	1,086,479
27 Oct 10	36.39500 -0.63	36.88	36.37	36.80	851,206
26 Oct 10	37.03000 -0.31	37.31	36.52	37.12	1,105,805
25 Oct 10	37.33500 -0.36	37.83	37.24	37.67	661,396
22 Oct 10	37.69500 -0.08	37.97	37.51	37.51	616,114
21 Oct 10	37.77500 +0.51	37.79	37.01	37.10	971,287
20 Oct 10	37.26500 +0.10	37.26	36.91	36.92	616,324
19 Oct 10	37.16500 -0.80	37.95	37.10	37.50	1,728,716
18 Oct 10	37.96500 -0.13	38.30	37.85	38.00	552,133
15 Oct 10	38.10000 -0.12	38.60	37.91	38.49	796,561
14 Oct 10	38.22000 -0.32	38.65	38.05	38.40	979,821
13 Oct 10	38.54000 +1.37	38.54	37.17	37.27	1,041,983
12 Oct 10	37.17500 +0.06	37.26	36.51	36.85	882,343
11 Oct 10	37.11000 -0.04	37.30	36.96	37.16	453,234
08 Oct 10	37.15000 +0.01	37.32	36.85	37.15	913,159
07 Oct 10	37.14500 -0.29	37.50	36.75	37.35	1,342,192
06 Oct 10	37.44000 -0.41	38.27	37.05	38.01	1,533,508
05 Oct 10	37.84500 +0.50	37.87	37.25	37.49	961,905
04 Oct 10	37.34500 -0.95	38.46	37.33	38.40	1,201,504
01 Oct 10	38.29500 +1.49	38.47	37.10	37.16	2,199,163
30 Sep 10	36.80000 +0.17	37.06	36.40	36.62	1,918,158
29 Sep 10	36.63000 +0.15	36.76	36.01	36.65	773,225
28 Sep 10	36.48000 -0.03	36.76	36.17	36.58	641,553
27 Sep 10	36.50500 -0.16	36.96	36.30	36.49	642,529
24 Sep 10	36.67000 +0.53	36.70	35.90	35.96	660,257
23 Sep 10	36.13500 -0.03	36.50	35.77	36.40	839,991
22 Sep 10	36.16500 -0.66	36.94	36.07	36.92	696,357
21 Sep 10	36.82500 -0.24	37.42	36.78	36.90	742,672
20 Sep 10	37.06000 +0.81	37.19	36.25	36.31	818,196
17 Sep 10	36.25000 +0.27	36.90	36.15	36.22	1,152,267
16 Sep 10	35.98000 -0.30	36.35	35.81	36.28	787,468
15 Sep 10	36.28000 -0.31	36.79	36.02	36.79	1,117,029
14 Sep 10	36.59000 +0.08	37.26	36.59	37.22	1,499,229
13 Sep 10	36.51500 -0.40	37.36	36.44	37.25	857,350
10 Sep 10	36.92000 +0.48	37.13	36.31	36.44	1,016,363
09 Sep 10	36.44000 +1.02	36.44	35.04	35.04	1,054,673
08 Sep 10	35.41500 +0.03	35.70	34.97	35.29	766,518
07 Sep 10	35.38500 -0.62	36.08	35.22	36.01	762,474
06 Sep 10	36.00500 +0.21	36.18	35.65	36.01	560,474
03 Sep 10	35.79500 +0.82	36.26	35.06	35.15	1,610,813
02 Sep 10	34.97000 +0.41	35.22	34.62	34.99	2,074,296
01 Sep 10	34.56500 +1.20	34.62	33.17	33.50	1,473,764
31 Aug 10	33.36000 -0.30	33.49	33.03	33.31	939,583
30 Aug 10	33.66000 +0.07	33.90	33.46	33.75	371,511
27 Aug 10	33.59000 -0.29	33.95	32.97	33.75	1,025,009
26 Aug 10	33.88000 +0.25	34.18	33.69	33.83	526,575
25 Aug 10	33.63000 -0.53	34.15	33.35	33.97	1,143,743
24 Aug 10	34.16000 -0.29	34.58	33.91	34.26	802,417
23 Aug 10	34.45000 -0.05	34.94	34.39	34.44	534,367
20 Aug 10	34.50000 -0.39	35.23	34.44	35.05	805,473
19 Aug 10	34.89000 -0.73	35.96	34.89	35.85	936,788
18 Aug 10	35.62000 -0.19	35.78	35.44	35.66	449,619
17 Aug 10	35.81000 +0.77	35.92	35.19	35.21	753,238
16 Aug 10	35.04000 -0.33	35.51	34.72	35.33	489,157
13 Aug 10	35.37500 +0.03	35.69	34.84	35.50	659,778
12 Aug 10	35.34000 -0.18	35.42	34.90	35.40	955,489
11 Aug 10	35.52000 -1.12	36.50	35.41	36.47	1,106,143
10 Aug 10	36.64000 -0.39	37.13	36.38	36.96	929,428
09 Aug 10	37.02500 +0.22	37.26	36.89	37.15	727,560
06 Aug 10	36.81000 -0.44	37.88	36.60	37.50	1,151,763
05 Aug 10	37.25000 +0.01	37.93	37.15	37.48	1,096,268
04 Aug 10	37.24000 +0.01	37.54	36.78	37.19	1,161,796
03 Aug 10	37.23500 +0.28	37.35	36.74	36.83	1,029,490
02 Aug 10	36.95500 +0.44	37.14	36.72	36.99	1,070,974
30 Jul 10	36.52000 +0.17	36.69	35.83	36.35	1,818,703
29 Jul 10	36.35000 +2.48	37.17	35.55	35.65	3,659,416
28 Jul 10	33.87000 -1.11	35.36	33.87	35.35	1,743,642
27 Jul 10	34.98000 -0.39	35.90	34.84	35.85	1,561,983
26 Jul 10	35.37000 +0.00	35.83	35.08	35.75	778,843
23 Jul 10	35.37000 +0.29	35.55	34.72	35.03	1,192,506
22 Jul 10	35.08000 +0.60	35.11	33.95	34.26	1,696,766
21 Jul 10	34.48000 -0.15	35.17	34.46	34.94	1,248,987
20 Jul 10	34.63500 -1.16	35.99	34.33	35.91	2,159,224
19 Jul 10	35.79000 -0.45	36.33	35.67	36.19	930,467
16 Jul 10	36.24000 -0.47	37.17	36.16	36.95	956,566
15 Jul 10	36.71500 -0.65	37.58	36.53	37.28	1,076,017
14 Jul 10	37.36000 +0.81	37.75	36.70	36.88	1,205,002
13 Jul 10	36.55500 -0.10	36.92	36.33	36.36	1,539,284
12 Jul 10	36.65500 +0.38	37.06	36.10	36.28	753,005
09 Jul 10	36.28000 +0.20	36.60	36.19	36.30	720,718
08 Jul 10	36.08000 +0.13	36.40	35.82	36.40	835,718
07 Jul 10	35.95500 +0.48	36.05	34.97	35.19	1,243,810
06 Jul 10	35.48000 +0.85	35.63	34.67	34.71	1,030,301
05 Jul 10	34.62500 -0.15	34.99	34.58	34.99	773,741
02 Jul 10	34.78000 -0.47	35.64	34.76	35.60	1,158,770
01 Jul 10	35.25000 -1.04	36.41	35.02	35.87	1,840,036
30 Jun 10	36.29500 -0.45	36.90	36.14	36.90	1,434,604
29 Jun 10	36.74500 -1.26	37.77	36.66	37.77	1,409,501
28 Jun 10	38.00500 -0.47	38.67	37.45	38.62	1,444,770
25 Jun 10	38.48000 -0.72	39.53	38.42	39.28	1,284,290
24 Jun 10	39.20000 -0.21	39.79	38.97	39.74	1,359,732
23 Jun 10	39.41000 -0.12	39.74	38.85	39.23	1,559,534
22 Jun 10	39.52500 +0.63	39.53	38.78	38.97	1,320,550
21 Jun 10	38.90000 +0.02	39.74	38.78	39.31	1,153,975
18 Jun 10	38.88500 +0.48	39.13	38.51	38.51	1,648,664
17 Jun 10	38.40000 +0.05	38.82	38.20	38.35	1,113,317
16 Jun 10	38.35000 -0.37	38.92	38.06	38.90	1,434,184
15 Jun 10	38.71500 +0.37	38.79	38.17	38.26	1,016,627
14 Jun 10	38.35000 +0.44	38.70	38.05	38.21	1,229,043
11 Jun 10	37.91000 -0.16	38.80	37.83	38.45	1,744,850
10 Jun 10	38.07000 +0.93	38.45	37.13	37.15	1,611,360
09 Jun 10	37.14000 +0.64	37.19	36.32	36.70	1,365,656
08 Jun 10	36.50000 -0.65	37.72	36.14	37.50	1,660,414
07 Jun 10	37.15500 -1.28	38.03	36.94	37.75	2,179,770
04 Jun 10	38.43000 -0.57	39.29	38.21	39.01	1,858,136
03 Jun 10	39.00000 +1.53	39.25	38.24	38.33	2,058,797
02 Jun 10	37.47000 +0.27	37.63	36.85	36.85	1,255,143
01 Jun 10	37.20000 +0.64	37.47	36.13	36.69	2,101,541
31 May 10	36.56500 -0.73	36.99	36.40	36.52	952,504
28 May 10	37.29000 +0.56	37.53	36.97	37.19	1,836,711
27 May 10	36.73000 +1.06	36.88	35.71	35.80	2,166,654
26 May 10	35.67000 +0.74	36.22	35.30	35.40	1,832,960
25 May 10	34.92500 -2.36	36.44	34.88	36.17	2,576,384
24 May 10	37.28500 +0.69	37.38	36.62	36.76	2,120,060
21 May 10	36.60000 -0.24	37.14	36.07	36.72	2,808,411
20 May 10	36.84000 -1.02	38.26	36.37	38.15	2,303,601
19 May 10	37.86000 -0.67	38.99	37.75	38.10	2,177,168
18 May 10	38.53000 +0.28	38.78	38.35	38.67	1,388,726
17 May 10	38.24500 -0.40	38.93	38.15	38.23	1,348,832
14 May 10	38.64000 -1.03	39.81	38.49	39.60	1,361,972
13 May 10	39.66500 +0.32	40.26	39.36	39.85	1,092,398
12 May 10	39.34500 +0.85	39.57	38.25	38.26	1,617,926
11 May 10	38.49000 -0.32	38.78	38.06	38.22	1,199,595
10 May 10	38.81500 +2.90	39.04	37.11	37.49	2,931,326
07 May 10	35.92000 -1.79	37.58	35.81	37.00	3,934,322
06 May 10	37.70500 +1.06	38.99	36.10	36.10	2,894,526
05 May 10	36.65000 -0.20	37.29	36.31	37.02	1,934,243
04 May 10	36.85500 -1.08	38.50	36.71	38.50	1,504,292
03 May 10	37.93500 -0.22	38.15	37.65	38.03	507,239
30 Apr 10	38.15500 +0.72	38.64	37.48	37.68	1,565,979
29 Apr 10	37.44000 +0.44	37.60	36.75	36.98	1,561,090
28 Apr 10	37.00000 -1.15	38.28	36.90	38.01	2,494,022
27 Apr 10	38.15500 -1.50	39.65	38.15	39.65	1,005,929
26 Apr 10	39.65000 +0.37	40.30	39.51	39.96	1,265,780
23 Apr 10	39.28500 +0.92	39.59	38.07	38.36	1,340,200
22 Apr 10	38.36000 -0.42	39.17	38.05	38.81	1,478,448
21 Apr 10	38.78000 -0.64	39.61	38.69	39.51	1,637,253
20 Apr 10	39.41500 -0.01	39.87	39.10	39.15	1,506,503
19 Apr 10	39.42500 +0.54	39.63	38.74	38.98	1,417,667
16 Apr 10	38.88000 -1.02	39.87	38.84	39.53	2,289,037
15 Apr 10	39.90000 +1.07	40.13	38.76	39.10	3,048,967
14 Apr 10	38.83500 +2.10	39.17	37.03	37.03	4,021,955
13 Apr 10	36.73000 +0.04	36.90	36.55	36.69	891,765
12 Apr 10	36.68500 +0.25	37.09	36.60	36.75	952,911
09 Apr 10	36.43500 +0.59	36.70	36.20	36.42	1,555,595
08 Apr 10	35.85000 -0.51	36.38	35.68	36.24	1,041,327
07 Apr 10	36.35500 -0.78	37.20	36.20	37.03	1,205,872
06 Apr 10	37.13000 -0.03	37.32	36.96	37.32	925,813
01 Apr 10	37.16500 +0.69	37.17	36.56	36.60	1,030,273
31 Mar 10	36.47000 +0.54	36.58	35.94	36.01	1,022,217
30 Mar 10	35.93000 -0.27	36.55	35.88	36.28	733,819
29 Mar 10	36.20000 -0.08	36.47	35.88	36.42	1,002,283
26 Mar 10	36.27500 -0.18	36.58	35.85	36.17	983,367
25 Mar 10	36.45500 -0.02	36.85	36.30	36.50	1,549,268
24 Mar 10	36.48000 -0.42	37.25	36.26	36.90	1,300,072
23 Mar 10	36.90500 +0.32	37.26	36.51	36.56	1,139,410
22 Mar 10	36.58000 +0.30	36.66	35.83	36.10	1,010,817
19 Mar 10	36.28000 -0.22	36.79	36.18	36.56	1,276,766
18 Mar 10	36.50000 -0.12	36.88	36.38	36.49	716,917
17 Mar 10	36.62000 +0.45	36.74	36.15	36.26	1,017,821
16 Mar 10	36.16500 +0.52	36.36	35.80	35.80	917,475
15 Mar 10	35.64500 -0.11	36.17	35.65	36.00	827,242
12 Mar 10	35.76000 -0.19	36.03	35.62	36.00	963,530
11 Mar 10	35.95000 -0.47	36.49	35.72	36.38	1,140,379
10 Mar 10	36.41500 +0.69	36.56	35.62	35.76	1,376,675
09 Mar 10	35.73000 -0.12	35.94	35.64	35.73	922,271
08 Mar 10	35.85000 +0.00	35.94	35.70	35.94	781,791
05 Mar 10	35.85000 +0.61	35.94	35.29	35.44	879,856
04 Mar 10	35.23500 -0.15	35.39	35.00	35.24	1,133,102
03 Mar 10	35.38500 +0.18	35.60	35.08	35.26	1,065,143
02 Mar 10	35.20500 +0.87	35.44	34.85	35.32	2,330,523
01 Mar 10	34.34000 +0.51	34.49	33.99	34.15	1,601,999
26 Feb 10	33.83500 +0.63	33.83	33.21	33.47	1,098,304
25 Feb 10	33.20500 -0.91	34.21	33.14	33.97	1,452,130
24 Feb 10	34.11500 +0.61	34.18	33.28	33.50	1,720,077
23 Feb 10	33.51000 -0.65	34.42	33.38	34.22	1,426,175
22 Feb 10	34.16000 +0.33	34.40	33.65	34.10	1,564,205
19 Feb 10	33.83500 +0.19	34.00	33.28	33.45	1,423,870
18 Feb 10	33.64500 +1.96	33.95	30.40	30.68	5,316,177
17 Feb 10	31.68500 +0.34	31.92	31.48	31.60	1,430,192
16 Feb 10	31.34000 +0.79	31.42	30.56	30.76	1,229,277
15 Feb 10	30.55000 +0.03	30.82	30.32	30.61	442,720
12 Feb 10	30.52000 -0.28	31.05	30.20	31.04	1,041,336
11 Feb 10	30.80000 -0.03	30.98	30.30	30.95	1,359,542
10 Feb 10	30.82500 -0.45	31.39	30.62	31.37	1,941,681
09 Feb 10	31.28000 +0.06	31.43	30.87	31.07	1,031,417
08 Feb 10	31.22000 -0.35	31.80	30.78	31.73	1,108,452
05 Feb 10	31.57000 -0.58	32.37	31.49	32.00	1,503,732
04 Feb 10	32.14500 -0.85	33.22	32.10	33.06	1,050,168
03 Feb 10	33.00000 +0.19	33.21	32.62	33.00	871,520
02 Feb 10	32.80500 +0.07	33.10	32.40	32.74	1,039,498
01 Feb 10	32.73500 +0.47	32.79	31.78	32.13	923,822
29 Jan 10	32.26500 +0.55	32.50	31.50	32.00	1,435,238
28 Jan 10	31.71500 -1.03	33.37	31.72	33.29	1,639,696
27 Jan 10	32.74500 -0.56	33.15	32.61	33.02	947,085
26 Jan 10	33.30000 +0.27	33.36	32.81	32.90	988,136
25 Jan 10	33.03000 -0.82	33.67	33.02	33.51	1,143,550
22 Jan 10	33.85000 -0.38	34.21	33.51	34.01	1,057,667
21 Jan 10	34.23000 -0.51	35.01	34.13	34.83	1,201,509
20 Jan 10	34.74000 +0.18	35.50	34.31	34.69	2,137,187
19 Jan 10	34.56000 +0.78	34.58	33.53	33.80	1,323,222
18 Jan 10	33.78500 -0.10	34.18	33.67	33.93	594,917
15 Jan 10	33.88500 -1.26	35.08	33.58	34.91	1,910,902
14 Jan 10	35.14000 +0.88	35.60	34.23	34.58	2,068,709
13 Jan 10	34.26000 +0.41	34.45	33.70	33.70	866,634
12 Jan 10	33.85000 -0.30	34.50	33.58	34.50	1,238,299
11 Jan 10	34.15000 -0.07	34.46	34.02	34.37	929,600
08 Jan 10	34.22000 +0.15	34.45	33.70	34.10	1,310,799
07 Jan 10	34.07500 -0.36	34.44	33.60	34.20	1,267,773
06 Jan 10	34.43500 +0.67	34.47	33.60	33.67	1,748,833
05 Jan 10	33.76500 +0.42	33.87	33.05	33.22	1,115,818
04 Jan 10	33.35000 +1.38	33.35	32.00	32.00	1,115,411
31 Dec 09	31.97000 -0.03	32.40	31.93	32.17	136,247
30 Dec 09	32.00000 -0.21	32.39	31.87	32.21	452,217
29 Dec 09	32.21000 -0.16	32.49	32.17	32.44	446,884
28 Dec 09	32.37000 +0.00	32.37	31.90	32.14	374,949

Capgemini SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	123.00000 -0.15	127.20	122.95	125.65	737,006
19 Oct 26	123.15000 +1.80	123.70	121.00	122.60	614,587
16 Oct 26	121.35000 -0.75	124.35	120.85	122.30	614,270
15 Oct 26	122.10000 +4.10	122.10	117.20	119.50	1,146,076
14 Oct 26	118.00000 -1.30	120.50	117.30	120.15	682,790
13 Oct 26	119.30000 +3.95	119.65	115.90	116.00	648,541
12 Oct 26	115.35000 +0.30	117.25	113.80	114.00	796,859
09 Oct 26	115.05000 +4.20	116.05	112.30	112.50	718,844
08 Oct 26	110.85000 -0.05	114.95	108.70	110.90	913,383
07 Oct 26	110.90000 +0.95	111.65	108.90	109.90	487,603
06 Oct 26	109.95000 +1.55	112.15	109.20	109.55	469,654
05 Oct 26	108.40000 -0.50	110.30	106.50	109.00	488,593
02 Oct 26	108.90000 -3.20	114.90	108.90	113.30	810,814
01 Oct 26	112.10000 +7.70	115.70	100.95	103.00	1,578,039
30 Sep 26	104.40000 +0.90	104.45	102.30	104.00	569,419
29 Sep 26	103.50000 +0.55	104.15	101.90	102.45	313,564
28 Sep 26	102.95000 -1.55	105.15	101.25	104.05	454,629
25 Sep 26	104.50000 +0.75	105.00	103.30	103.80	396,386
24 Sep 26	103.75000 -2.35	106.20	103.55	105.50	366,293
23 Sep 26	106.10000 -0.20	107.50	104.65	106.90	220,590
22 Sep 26	106.30000 +0.80	108.35	105.00	105.00	561,216
21 Sep 26	105.50000 +1.15	108.00	104.75	104.80	546,834
18 Sep 26	104.35000 -2.75	107.70	103.55	106.70	944,980
17 Sep 26	107.10000 +1.45	107.10	104.75	106.50	488,966
16 Sep 26	105.65000 -3.05	107.90	105.25	107.50	535,055
15 Sep 26	108.70000 -1.00	110.00	106.25	109.35	591,074
14 Sep 26	109.70000 +6.80	111.45	105.45	105.50	916,913
11 Sep 26	102.90000 +1.40	103.00	100.65	101.45	442,136
10 Sep 26	101.50000 +0.35	102.00	100.35	100.70	323,790
09 Sep 26	101.15000 -4.40	105.30	100.35	104.75	713,033
08 Sep 26	105.55000 +0.45	106.10	103.85	104.90	594,107
07 Sep 26	105.10000 -1.30	106.05	103.75	105.95	289,431
04 Sep 26	106.40000 -3.60	110.55	106.40	110.40	611,353
03 Sep 26	110.00000 +4.90	110.10	105.35	105.50	374,306
02 Sep 26	105.10000 -1.50	106.70	104.05	105.65	276,961
01 Sep 26	106.60000 -0.65	107.80	105.35	106.85	530,245
31 Aug 26	107.25000 -2.20	109.95	107.25	109.30	1,222,611
28 Aug 26	109.45000 -0.05	110.50	107.55	110.35	351,399
27 Aug 26	109.50000 +3.00	110.10	106.45	107.70	392,415
26 Aug 26	106.50000 -2.90	108.40	105.80	108.30	441,282
25 Aug 26	109.40000 -2.00	111.40	107.25	111.00	276,062
24 Aug 26	111.40000 +0.25	111.65	110.00	111.00	285,417
21 Aug 26	111.15000 +1.60	111.65	107.15	109.25	398,417
20 Aug 26	109.55000 -0.80	111.05	107.90	110.55	366,816
19 Aug 26	110.35000 +3.05	110.35	106.05	107.30	387,873
18 Aug 26	107.30000 +1.15	108.50	104.65	106.05	346,782
17 Aug 26	106.15000 -2.15	107.95	105.90	107.80	262,328
14 Aug 26	108.30000 +2.30	110.10	107.30	107.90	473,996
13 Aug 26	106.00000 +0.35	107.65	105.75	106.20	354,662
12 Aug 26	105.65000 -3.85	108.75	105.35	108.60	370,850
11 Aug 26	109.50000 +1.50	110.65	106.65	108.00	268,762
10 Aug 26	108.00000 -1.25	110.25	106.65	110.00	420,051
07 Aug 26	109.25000 +0.00	111.85	108.65	108.90	498,919
06 Aug 26	109.25000 +0.25	109.75	106.40	109.40	749,740
05 Aug 26	109.00000 +1.60	110.25	106.60	107.80	729,316
04 Aug 26	107.40000 +0.20	108.00	105.95	106.45	547,432
03 Aug 26	107.20000 +4.70	109.80	103.90	103.90	943,390
31 Jul 26	102.50000 +0.50	105.35	100.25	101.75	764,222
30 Jul 26	102.00000 -5.10	108.75	101.60	103.40	1,277,569
29 Jul 26	107.10000 +5.40	107.85	102.65	102.65	1,320,549
28 Jul 26	101.70000 +6.58	101.95	95.94	96.20	958,542
27 Jul 26	95.12000 +5.24	95.98	90.50	90.52	726,543
24 Jul 26	89.88000 +3.82	89.94	86.18	86.18	704,436
23 Jul 26	86.06000 -2.48	89.80	85.62	88.98	726,624
22 Jul 26	88.54000 -1.48	90.82	88.12	89.98	945,151
21 Jul 26	90.02000 -1.56	91.52	88.82	91.44	838,256
20 Jul 26	91.58000 +0.26	93.08	89.88	92.00	843,877
17 Jul 26	91.32000 +0.10	93.88	90.28	91.92	634,070
16 Jul 26	91.22000 -1.70	93.94	90.24	93.68	735,357
15 Jul 26	92.92000 +2.78	94.20	88.90	89.88	492,975
14 Jul 26	90.14000 -1.48	91.84	86.60	91.18	614,687
13 Jul 26	91.62000 +2.66	92.04	88.94	89.00	505,303
10 Jul 26	88.96000 -0.04	90.20	88.62	89.40	645,984
09 Jul 26	89.00000 -1.90	90.18	87.06	90.00	951,858
08 Jul 26	90.90000 -2.92	94.00	90.28	93.40	619,969
07 Jul 26	93.82000 +1.02	95.30	93.22	94.16	876,473
06 Jul 26	92.80000 +0.90	93.82	91.44	91.90	504,868
03 Jul 26	91.90000 +0.34	92.16	90.92	91.34	428,922
02 Jul 26	91.56000 +0.84	92.08	89.52	90.56	622,427
01 Jul 26	90.72000 +2.76	90.72	86.52	87.94	679,966
30 Jun 26	87.96000 -2.58	90.36	86.86	90.22	776,020
29 Jun 26	90.54000 +0.86	90.94	89.78	90.02	556,528
26 Jun 26	89.68000 +1.18	89.96	86.54	88.36	619,776
25 Jun 26	88.50000 -0.50	89.80	87.26	88.70	560,044
24 Jun 26	89.00000 +0.34	90.10	87.66	88.92	771,372
23 Jun 26	88.66000 +0.84	91.32	87.10	87.30	817,847
22 Jun 26	87.82000 -1.70	90.14	87.42	89.64	673,644
19 Jun 26	89.52000 +0.52	90.10	88.06	89.10	1,172,358
18 Jun 26	89.00000 -8.66	97.48	86.20	97.00	1,976,886
17 Jun 26	97.66000 +0.06	98.94	96.80	97.92	621,237
16 Jun 26	97.60000 +1.14	98.66	96.06	96.40	523,875
15 Jun 26	96.46000 -0.26	100.00	96.24	97.98	737,735
12 Jun 26	96.72000 +1.26	97.22	94.96	95.72	650,691
11 Jun 26	95.46000 -4.14	97.72	93.74	97.72	1,153,531
10 Jun 26	99.60000 -0.90	101.45	98.16	100.80	553,222
09 Jun 26	100.50000 -1.90	103.30	100.50	101.85	676,369
08 Jun 26	102.40000 +0.60	102.95	100.45	101.30	474,302
05 Jun 26	101.80000 -2.40	105.90	101.80	103.60	667,185
04 Jun 26	104.20000 +6.46	105.10	98.46	98.58	821,262
03 Jun 26	97.74000 -3.06	101.75	97.64	101.05	729,665
02 Jun 26	100.80000 -8.30	108.05	100.05	105.80	845,809
01 Jun 26	109.10000 +7.15	109.10	102.80	102.80	1,036,466
29 May 26	101.95000 +0.70	102.65	99.60	101.05	1,507,017
28 May 26	101.25000 +0.60	102.15	98.24	100.10	789,397
27 May 26	100.65000 -3.65	104.20	99.16	104.15	1,126,987
26 May 26	104.30000 +0.05	104.55	102.95	104.20	685,908
25 May 26	104.25000 +1.15	105.20	104.00	104.20	143,725
22 May 26	103.10000 +0.65	104.90	102.40	103.50	417,802
21 May 26	102.45000 +0.55	103.55	101.40	102.30	530,243
20 May 26	101.90000 -3.40	103.80	101.20	102.80	643,192
19 May 26	105.30000 +4.40	107.35	100.80	100.85	838,375
18 May 26	100.90000 +0.90	101.30	98.38	98.96	643,352
15 May 26	100.00000 +3.30	100.50	95.76	96.32	851,649
14 May 26	96.70000 -0.04	97.84	96.24	97.30	605,562
13 May 26	96.74000 -2.46	98.90	96.48	98.80	594,110
12 May 26	99.20000 -2.55	100.35	98.76	100.00	587,052
11 May 26	101.75000 -1.70	103.80	101.25	103.50	575,469
08 May 26	103.45000 -1.45	105.00	102.20	104.60	452,657
07 May 26	104.90000 -0.05	106.10	101.90	105.00	1,074,830
06 May 26	104.95000 -0.50	109.15	102.85	105.70	1,014,378
05 May 26	105.45000 -0.65	107.60	103.75	106.00	682,442
04 May 26	106.10000 +3.10	106.10	102.05	103.90	625,405
30 Apr 26	103.00000 +0.30	107.05	100.65	105.05	1,121,521
29 Apr 26	102.70000 +3.42	103.25	99.84	99.86	833,833
28 Apr 26	99.28000 -2.32	101.55	99.04	101.10	495,938
27 Apr 26	101.60000 +2.50	102.35	99.40	99.54	450,076
24 Apr 26	99.10000 -1.55	101.25	97.62	99.78	549,695
23 Apr 26	100.65000 -6.10	105.55	99.42	105.40	1,005,427
22 Apr 26	106.75000 -2.75	109.35	106.15	109.20	649,997
21 Apr 26	109.50000 +0.60	111.00	107.55	108.05	557,879
20 Apr 26	108.90000 -1.70	110.00	108.05	108.80	534,757
17 Apr 26	110.60000 +1.65	112.40	108.75	109.55	779,534
16 Apr 26	108.95000 +2.65	109.95	106.25	106.70	480,784
15 Apr 26	106.30000 +1.60	106.35	104.38	105.20	379,303
14 Apr 26	104.70000 +2.25	105.10	102.10	103.10	433,335
13 Apr 26	102.45000 +2.15	102.45	98.20	99.00	712,319
10 Apr 26	100.30000 +1.88	101.75	98.88	99.08	787,483
09 Apr 26	98.42000 -4.78	102.50	96.46	102.45	754,661
08 Apr 26	103.20000 +1.45	107.45	103.20	106.25	892,462
07 Apr 26	101.75000 -1.10	105.75	101.60	103.70	616,582
02 Apr 26	102.85000 +1.25	103.15	100.10	101.50	743,397
01 Apr 26	101.60000 +1.10	103.20	99.34	103.10	828,945
31 Mar 26	100.50000 +2.62	101.75	98.60	98.60	732,657
30 Mar 26	97.88000 +1.68	97.88	95.08	96.02	715,504
27 Mar 26	96.20000 +0.00	97.90	95.38	96.80	487,422
26 Mar 26	96.20000 -1.06	98.06	94.88	96.72	618,077
25 Mar 26	97.26000 +0.90	98.42	95.64	97.48	606,202
24 Mar 26	96.36000 -1.88	98.82	95.08	98.24	677,830
23 Mar 26	98.24000 -0.34	100.85	97.06	97.28	720,199
20 Mar 26	98.58000 -2.52	102.00	97.06	101.95	2,087,957
19 Mar 26	101.10000 -2.90	103.75	101.05	102.50	912,990
18 Mar 26	104.00000 -1.05	106.10	104.00	105.00	512,179
17 Mar 26	105.05000 +0.00	106.20	103.80	105.35	521,141
16 Mar 26	105.05000 -2.75	107.75	104.25	107.45	650,372
13 Mar 26	107.80000 +0.15	109.90	106.05	106.85	459,452
12 Mar 26	107.65000 +0.15	109.80	106.30	107.00	638,894
11 Mar 26	107.50000 +2.15	108.85	104.55	105.10	704,061
10 Mar 26	105.35000 -2.60	109.40	104.35	109.10	884,333
09 Mar 26	107.95000 -1.80	109.55	107.20	109.00	741,247
06 Mar 26	109.75000 +0.10	110.90	108.30	110.45	729,790
05 Mar 26	109.65000 +2.55	110.15	106.00	107.10	721,423
04 Mar 26	107.10000 +0.30	108.25	103.70	108.15	713,166
03 Mar 26	106.80000 +2.95	108.10	102.50	103.30	1,391,533
02 Mar 26	103.85000 -3.10	106.75	103.10	103.10	846,299
27 Feb 26	106.95000 +2.25	107.25	103.20	104.70	1,006,852
26 Feb 26	104.70000 +3.45	105.15	101.15	102.15	986,401
25 Feb 26	101.25000 -1.20	103.55	101.05	102.10	885,017
24 Feb 26	102.45000 +0.55	102.75	98.72	99.28	884,072
23 Feb 26	101.90000 -2.60	105.65	101.00	103.25	735,332
20 Feb 26	104.50000 +0.55	106.20	103.15	104.00	668,197
19 Feb 26	103.95000 -1.35	107.70	103.05	105.45	728,906
18 Feb 26	105.30000 +1.60	105.35	100.45	103.45	647,678
17 Feb 26	103.70000 +2.00	105.05	101.90	101.90	642,417
16 Feb 26	101.70000 -3.15	106.90	101.40	106.45	718,491
13 Feb 26	104.85000 +5.11	105.60	99.92	104.50	1,562,424
12 Feb 26	99.74000 -4.56	105.80	99.74	105.05	1,326,039
11 Feb 26	104.30000 -9.30	111.80	104.30	111.50	1,223,245
10 Feb 26	113.60000 -0.10	116.10	111.60	114.45	849,739
09 Feb 26	113.70000 -1.70	116.90	112.40	116.00	495,323
06 Feb 26	115.40000 -2.65	115.90	113.45	115.00	859,927
05 Feb 26	118.05000 -1.05	121.40	116.75	120.20	583,137
04 Feb 26	119.10000 -2.85	123.50	115.85	123.25	1,055,505
03 Feb 26	121.95000 -12.35	134.95	121.95	134.95	1,141,717
02 Feb 26	134.30000 +3.10	134.75	131.95	132.00	275,879
30 Jan 26	131.20000 +3.35	132.40	128.30	128.30	554,446
29 Jan 26	127.85000 -3.65	132.35	127.55	131.50	580,459
28 Jan 26	131.50000 -2.65	134.40	129.50	134.15	476,262
27 Jan 26	134.14999 -2.25	136.75	131.85	136.40	481,145
26 Jan 26	136.39999 +0.05	137.25	134.50	136.35	297,868
23 Jan 26	136.35001 +0.35	136.35	134.60	135.95	327,157
22 Jan 26	136.00000 +2.45	137.50	134.60	135.55	411,957
21 Jan 26	133.55000 +0.25	134.50	131.15	133.95	543,592
20 Jan 26	133.30000 -3.80	136.90	131.30	135.95	410,549
19 Jan 26	137.10001 -4.50	139.55	136.35	138.65	295,490
16 Jan 26	141.60001 -1.85	144.10	141.30	143.10	343,218
15 Jan 26	143.45000 -4.15	148.90	143.45	148.90	452,173
14 Jan 26	147.60001 +0.70	149.10	144.25	145.70	444,501
13 Jan 26	146.89999 +2.45	147.70	142.35	144.20	347,601
12 Jan 26	144.45000 -6.40	146.80	142.65	144.50	537,914
09 Jan 26	150.85001 +3.40	152.75	147.75	148.00	369,686
08 Jan 26	147.45000 +0.35	147.55	144.50	146.00	266,707
07 Jan 26	147.10001 +3.90	147.35	143.95	145.40	370,423
06 Jan 26	143.20000 -0.65	144.15	138.65	142.95	342,162
05 Jan 26	143.85001 +3.10	144.05	140.10	140.25	302,157
02 Jan 26	140.75000 -1.50	144.35	139.50	141.80	278,740
31 Dec 25	142.25000 -0.85	142.25	141.25	141.80	135,897
30 Dec 25	143.10001 +0.60	143.20	141.80	142.70	152,969
29 Dec 25	142.50000 +0.85	142.80	141.05	141.60	280,521
24 Dec 25	141.64999 +0.25	142.00	140.60	141.40	80,977
23 Dec 25	141.39999 -3.05	144.10	141.40	144.05	321,720
22 Dec 25	144.45000 -1.15	145.80	144.20	145.55	177,202
19 Dec 25	145.60001 -1.85	147.45	144.95	147.30	794,569
18 Dec 25	147.45000 -0.40	149.45	145.60	147.30	631,369
17 Dec 25	147.85001 +0.15	147.85	144.40	146.95	382,112
16 Dec 25	147.70000 -1.00	150.80	147.35	148.50	333,847
15 Dec 25	148.70000 +1.10	150.80	147.80	147.80	396,268
12 Dec 25	147.60001 -4.25	152.40	147.60	152.00	592,804
11 Dec 25	151.85001 +5.75	153.05	144.95	145.50	734,193
10 Dec 25	146.10001 -1.10	147.25	145.45	146.40	356,942
09 Dec 25	147.20000 +2.10	148.35	145.30	145.30	613,247
08 Dec 25	145.10001 +0.60	146.15	142.95	144.00	571,344
05 Dec 25	144.50000 +1.80	145.30	142.00	143.35	460,316
04 Dec 25	142.70000 +5.70	144.90	137.00	137.15	731,977
03 Dec 25	137.00000 -0.75	138.70	134.50	137.35	451,864
02 Dec 25	137.75000 +1.45	138.80	136.25	137.50	428,246
01 Dec 25	136.30000 +1.50	137.50	133.10	134.60	391,075
28 Nov 25	134.80000 +0.95	134.80	132.65	133.75	353,004
27 Nov 25	133.85001 +0.95	134.95	132.10	132.40	163,862
26 Nov 25	132.89999 -0.40	134.30	131.90	134.00	263,317
25 Nov 25	133.30000 +0.10	133.55	130.20	133.00	324,325
24 Nov 25	133.20000 +1.70	136.30	132.25	132.70	993,259
21 Nov 25	131.50000 +4.45	131.55	124.40	124.55	476,630
20 Nov 25	127.05000 -0.40	129.85	126.90	129.05	305,156
19 Nov 25	127.45000 -0.05	128.45	126.25	127.95	294,218
18 Nov 25	127.50000 -4.20	130.50	127.15	130.40	507,153
17 Nov 25	131.70000 -1.80	133.80	131.30	133.15	244,966
14 Nov 25	133.50000 -1.15	134.35	131.80	133.30	439,650
13 Nov 25	134.64999 -0.25	137.00	134.30	135.30	374,580
12 Nov 25	134.89999 +3.25	137.15	130.85	131.75	519,759
11 Nov 25	131.64999 +3.20	131.65	128.00	128.45	398,738
10 Nov 25	128.45000 +5.10	128.60	124.70	125.75	452,199
07 Nov 25	123.35000 -1.40	126.30	122.20	126.15	331,239
06 Nov 25	124.75000 -3.55	129.70	124.25	127.60	349,357
05 Nov 25	128.30000 +0.35	130.15	126.05	126.30	329,155
04 Nov 25	127.95000 -1.75	128.95	126.60	128.95	343,304
03 Nov 25	129.70000 -3.80	133.85	128.75	133.30	464,027
31 Oct 25	133.50000 +3.00	134.15	129.65	129.75	585,190
30 Oct 25	130.50000 -2.10	134.25	129.70	132.80	352,711
29 Oct 25	132.60001 +2.55	135.55	129.15	129.50	526,543
28 Oct 25	130.05000 +1.90	140.40	129.50	138.70	924,197
27 Oct 25	128.14999 +1.05	129.95	127.25	128.60	526,124
24 Oct 25	127.10000 +0.60	129.45	126.85	128.15	293,301
23 Oct 25	126.50000 -2.45	129.60	126.30	128.60	373,090
22 Oct 25	128.95000 -1.10	129.80	127.25	129.50	295,021
21 Oct 25	130.05000 +6.65	130.50	123.55	123.90	525,070
20 Oct 25	123.40000 +1.70	123.55	121.35	122.95	230,183
17 Oct 25	121.70000 -0.85	122.20	119.70	120.90	299,242
16 Oct 25	122.55000 +0.20	123.15	120.50	122.25	368,787
15 Oct 25	122.35000 +3.45	123.25	120.20	120.20	393,312
14 Oct 25	118.90000 -1.40	120.40	118.50	119.15	320,758
13 Oct 25	120.30000 +0.60	122.15	119.10	120.00	261,627
10 Oct 25	119.70000 -2.35	123.75	119.70	122.25	351,203
09 Oct 25	122.05000 +0.00	122.65	119.70	120.55	669,969
08 Oct 25	122.05000 -2.95	125.15	121.80	124.20	635,324
07 Oct 25	125.00000 +0.40	126.05	123.30	125.40	391,426
06 Oct 25	124.60000 +0.25	124.70	120.05	124.30	346,961
03 Oct 25	124.35000 -0.50	126.10	123.55	125.35	357,694
02 Oct 25	124.85000 +1.35	126.15	123.90	124.50	321,118
01 Oct 25	123.50000 -0.05	124.60	122.35	122.35	325,178
30 Sep 25	123.55000 +2.25	123.65	120.70	121.45	522,202
29 Sep 25	121.30000 +2.15	121.65	118.70	119.60	312,694
26 Sep 25	119.15000 -2.75	122.05	117.85	121.25	458,258
25 Sep 25	121.90000 -0.35	124.20	119.90	122.80	503,289
24 Sep 25	122.25000 -1.35	123.35	121.25	123.10	287,313
23 Sep 25	123.60000 +1.65	125.35	122.90	123.15	361,476
22 Sep 25	121.95000 -2.30	124.05	120.45	124.00	406,987
19 Sep 25	124.25000 -2.80	126.95	123.55	126.90	1,005,293
18 Sep 25	127.05000 +3.90	128.00	124.45	124.45	374,460
17 Sep 25	123.15000 +0.10	124.20	121.45	124.05	397,389
16 Sep 25	123.05000 +2.00	124.70	121.95	122.00	621,878
15 Sep 25	121.05000 -2.75	125.55	121.05	124.00	810,660
12 Sep 25	123.80000 +2.00	124.05	121.00	122.30	507,452
11 Sep 25	121.80000 -0.65	124.25	121.10	122.70	387,865
10 Sep 25	122.45000 -2.65	125.85	122.20	125.45	516,097
09 Sep 25	125.10000 -2.05	127.50	123.90	127.00	526,917
08 Sep 25	127.15000 +2.15	127.80	124.45	125.75	674,313
05 Sep 25	125.00000 +2.85	125.10	122.15	123.30	554,918
04 Sep 25	122.15000 +0.45	123.55	121.55	122.45	425,230
03 Sep 25	121.70000 +3.60	121.70	119.50	119.60	556,652
02 Sep 25	118.10000 -2.30	120.80	118.10	120.30	450,635
01 Sep 25	120.40000 -1.05	122.15	120.40	121.65	345,859
29 Aug 25	121.45000 -2.60	124.70	121.35	123.85	425,603
28 Aug 25	124.05000 +0.00	125.60	123.70	124.50	263,684
27 Aug 25	124.05000 +1.65	124.15	122.25	122.50	281,245
26 Aug 25	122.40000 -1.50	123.70	120.55	122.90	493,733
25 Aug 25	123.90000 -2.70	126.55	123.90	126.55	266,068
22 Aug 25	126.60000 +1.65	126.80	124.75	124.80	327,189
21 Aug 25	124.95000 -1.55	126.60	124.10	126.50	324,639
20 Aug 25	126.50000 -0.20	127.10	125.25	126.15	395,497
19 Aug 25	126.70000 +4.20	127.05	122.80	122.80	427,274
18 Aug 25	122.50000 -0.55	123.75	121.45	123.35	310,104
15 Aug 25	123.05000 +1.10	123.45	121.85	122.25	380,141
14 Aug 25	121.95000 -1.50	124.30	121.95	123.35	531,885
13 Aug 25	123.45000 +2.15	123.55	121.00	121.60	444,976
12 Aug 25	121.30000 -2.05	123.90	120.60	123.30	535,866
11 Aug 25	123.35000 -2.25	126.70	123.35	126.00	369,768
08 Aug 25	125.60000 +1.80	125.60	123.35	123.35	441,117
07 Aug 25	123.80000 +2.30	125.20	121.70	122.00	423,411
06 Aug 25	121.50000 -2.80	124.80	120.80	124.50	572,467
05 Aug 25	124.30000 +0.40	126.70	124.30	125.00	632,386
04 Aug 25	123.90000 -0.55	125.75	123.50	125.15	428,366
01 Aug 25	124.45000 -6.45	131.35	124.25	131.30	640,501
31 Jul 25	130.89999 -1.60	135.60	130.80	132.65	482,716
30 Jul 25	132.50000 -1.50	143.30	131.55	142.00	660,939
29 Jul 25	134.00000 -1.00	136.40	133.95	135.25	463,326
28 Jul 25	135.00000 +0.95	136.70	134.35	135.85	602,984
25 Jul 25	134.05000 -1.30	135.20	133.15	134.80	753,144
24 Jul 25	135.35001 -0.85	137.30	134.05	137.30	536,096
23 Jul 25	136.20000 +1.10	137.60	135.60	136.70	504,072
22 Jul 25	135.10001 -1.40	136.10	133.25	135.25	674,142
21 Jul 25	136.50000 -1.45	138.10	135.80	137.65	417,957
18 Jul 25	137.95000 +0.20	139.70	137.35	137.80	544,263
17 Jul 25	137.75000 +1.10	139.25	136.55	138.65	411,565
16 Jul 25	136.64999 -0.25	137.70	135.65	136.00	261,280
15 Jul 25	136.89999 -0.20	139.90	136.55	137.20	516,490
14 Jul 25	137.10001 -3.30	139.70	137.10	138.95	434,608
11 Jul 25	140.39999 -5.00	144.20	140.40	143.85	364,250
10 Jul 25	145.39999 +0.15	149.25	144.85	146.75	273,047
09 Jul 25	145.25000 +2.20	145.60	141.65	143.00	441,610
08 Jul 25	143.05000 +5.90	143.10	137.15	138.00	745,135
07 Jul 25	137.14999 -8.10	143.20	136.20	142.00	981,120
04 Jul 25	145.25000 -1.20	145.80	144.00	145.25	189,914
03 Jul 25	146.45000 +1.15	146.55	144.35	144.90	217,793
02 Jul 25	145.30000 +0.10	145.80	143.10	145.60	364,330
01 Jul 25	145.20000 +0.15	145.60	143.45	144.90	317,977
30 Jun 25	145.05000 -0.20	146.60	145.00	145.60	313,711
27 Jun 25	145.25000 +3.45	145.40	142.70	142.90	329,908
26 Jun 25	141.80000 -0.40	144.30	141.80	143.10	236,177
25 Jun 25	142.20000 -1.95	145.30	142.20	144.10	291,869
24 Jun 25	144.14999 +2.20	146.50	144.15	146.10	403,238
23 Jun 25	141.95000 +0.30	142.45	139.40	140.50	382,256
20 Jun 25	141.64999 -3.50	148.10	140.90	147.15	1,475,336
19 Jun 25	145.14999 -2.60	147.20	145.15	146.10	276,526
18 Jun 25	147.75000 -2.45	150.85	147.15	150.85	329,097
17 Jun 25	150.20000 -3.00	154.25	149.80	152.30	351,221
16 Jun 25	153.20000 +2.80	153.60	149.90	150.50	390,848
13 Jun 25	150.39999 -2.35	151.20	149.00	149.05	449,368
12 Jun 25	152.75000 -0.80	153.10	150.75	152.00	379,602
11 Jun 25	153.55000 -0.75	154.55	151.75	154.00	336,038
10 Jun 25	154.30000 +3.70	154.55	149.85	150.45	441,697
09 Jun 25	150.60001 +0.10	151.00	149.70	150.35	227,317
06 Jun 25	150.50000 +3.05	150.50	146.90	147.45	317,771
05 Jun 25	147.45000 +0.20	149.70	146.65	148.15	241,931
04 Jun 25	147.25000 +1.25	148.40	146.25	146.85	274,553
03 Jun 25	146.00000 +0.75	146.40	143.60	145.85	363,991
02 Jun 25	145.25000 -1.00	146.30	143.65	145.45	400,741
30 May 25	146.25000 -1.35	148.85	146.10	146.90	1,083,744
29 May 25	147.60001 -0.45	150.15	147.35	149.20	246,130
28 May 25	148.05000 -1.15	150.00	148.05	149.20	244,268
27 May 25	149.20000 -0.10	150.95	148.60	149.80	355,233
26 May 25	149.30000 +2.40	150.75	149.00	149.40	204,216
23 May 25	146.89999 -1.00	149.50	143.40	148.15	444,183
22 May 25	147.89999 -2.45	149.55	145.20	149.15	444,067
21 May 25	150.35001 +1.70	150.35	147.95	148.15	349,279
20 May 25	148.64999 -2.30	150.05	147.35	147.35	295,309
19 May 25	150.95000 +0.30	151.65	149.65	150.40	321,842
16 May 25	150.64999 -2.05	154.05	150.15	153.05	531,281
15 May 25	152.70000 +0.00	153.70	151.10	151.30	499,394
14 May 25	152.70000 -3.20	156.55	152.70	156.00	466,900
13 May 25	155.89999 +0.75	156.50	153.55	156.05	380,921
12 May 25	155.14999 +5.80	155.95	150.05	150.60	861,969
09 May 25	149.35001 +4.80	149.35	146.05	146.05	588,577
08 May 25	144.55000 +1.30	148.05	144.05	144.80	413,110
07 May 25	143.25000 -0.20	143.70	141.30	142.40	447,059
06 May 25	143.45000 +1.60	144.20	140.90	141.70	460,553
05 May 25	141.85001 -0.70	143.20	141.45	142.85	248,993
02 May 25	142.55000 +2.70	143.60	140.05	141.15	500,708
30 Apr 25	139.85001 +1.85	141.00	136.00	138.50	719,288
29 Apr 25	138.00000 +7.40	144.20	135.35	143.00	1,092,214
28 Apr 25	130.60001 +0.55	132.55	130.25	130.50	502,534
25 Apr 25	130.05000 -1.95	132.50	127.85	132.15	961,598
24 Apr 25	132.00000 -0.20	133.35	130.40	132.15	444,706
23 Apr 25	132.20000 +4.35	134.85	131.00	131.60	561,712
22 Apr 25	127.85000 +0.95	127.95	124.00	126.55	395,567
17 Apr 25	126.90000 -1.75	129.40	126.75	128.25	463,529
16 Apr 25	128.64999 -1.65	129.35	127.35	128.70	411,594
15 Apr 25	130.30000 +1.85	130.30	128.35	128.65	419,047
14 Apr 25	128.45000 +3.85	129.50	127.75	128.80	506,589
11 Apr 25	124.60000 -0.65	127.65	123.75	126.15	619,038
10 Apr 25	125.25000 +2.45	136.40	123.90	136.00	905,952
09 Apr 25	122.80000 -3.75	125.65	121.90	122.00	637,280
08 Apr 25	126.55000 +6.15	127.80	120.55	122.70	862,643
07 Apr 25	120.40000 -7.95	127.85	110.00	112.60	1,195,729
04 Apr 25	128.35001 -6.80	134.25	126.25	133.60	784,700
03 Apr 25	135.14999 -4.85	138.70	133.45	137.80	578,727
02 Apr 25	140.00000 +0.70	140.00	136.65	138.15	548,111
01 Apr 25	139.30000 +1.25	141.50	138.85	140.35	514,908
31 Mar 25	138.05000 -7.25	144.00	137.55	143.30	837,234
28 Mar 25	145.30000 -1.80	147.60	144.35	145.85	465,431
27 Mar 25	147.10001 -0.90	147.10	144.05	146.60	560,011
26 Mar 25	148.00000 +0.40	149.50	146.95	147.95	570,364
25 Mar 25	147.60001 +1.15	148.80	145.75	147.00	558,654
24 Mar 25	146.45000 +0.40	147.85	144.70	147.75	534,016
21 Mar 25	146.05000 -1.00	146.60	144.45	146.40	904,239
20 Mar 25	147.05000 +0.20	150.45	144.05	147.50	837,718
19 Mar 25	146.85001 +0.65	147.20	144.95	146.25	393,977
18 Mar 25	146.20000 +1.00	148.10	145.10	146.10	512,260
17 Mar 25	145.20000 -1.70	148.30	145.20	147.40	527,398
14 Mar 25	146.89999 +1.20	148.70	144.60	145.05	591,772
13 Mar 25	145.70000 -2.60	150.20	145.70	147.60	501,084
12 Mar 25	148.30000 +1.35	151.40	146.95	149.00	557,861
11 Mar 25	146.95000 -5.85	153.60	145.95	153.15	633,384
10 Mar 25	152.80000 -0.95	156.55	152.10	155.45	522,742
07 Mar 25	153.75000 -3.40	156.90	153.00	156.20	615,712
06 Mar 25	157.14999 +6.45	157.45	151.40	152.80	885,544
05 Mar 25	150.70000 +7.45	151.80	146.05	146.60	679,954
04 Mar 25	143.25000 -4.95	148.00	143.25	146.35	768,506
03 Mar 25	148.20000 -0.95	150.40	147.75	148.70	588,893
28 Feb 25	149.14999 -1.40	151.25	148.60	149.20	1,041,449
27 Feb 25	150.55000 -4.75	153.70	150.55	153.45	501,615
26 Feb 25	155.30000 -3.70	159.55	155.30	159.25	752,504
25 Feb 25	159.00000 -4.10	161.75	158.90	161.20	567,159
24 Feb 25	163.10001 -0.90	166.20	161.00	165.30	444,453
21 Feb 25	164.00000 +4.10	164.35	160.85	161.00	616,864
20 Feb 25	159.89999 -2.20	162.25	158.05	162.00	591,097
19 Feb 25	162.10001 -4.40	168.20	161.65	167.60	679,517
18 Feb 25	166.50000 -18.95	177.35	164.15	176.70	1,108,977
17 Feb 25	185.45000 +0.20	186.35	184.25	185.05	331,994
14 Feb 25	185.25000 +0.35	186.65	183.95	184.55	487,459
13 Feb 25	184.89999 +2.70	186.10	183.50	183.50	420,282
12 Feb 25	182.20000 +2.75	182.95	179.55	179.90	604,359
11 Feb 25	179.45000 +2.70	179.45	176.40	176.40	430,962
10 Feb 25	176.75000 +2.15	177.00	174.60	174.95	309,565
07 Feb 25	174.60001 -3.90	179.20	174.35	179.00	357,635
06 Feb 25	178.50000 +0.00	179.95	177.50	178.55	367,754
05 Feb 25	178.50000 +1.15	178.50	176.60	176.80	293,791
04 Feb 25	177.35001 +2.95	177.70	173.95	174.50	349,281
03 Feb 25	174.39999 -1.55	174.95	169.60	170.00	390,439
31 Jan 25	175.95000 +0.60	177.70	174.45	175.40	556,112
30 Jan 25	175.35001 +3.00	175.45	171.95	172.20	570,350
29 Jan 25	172.35001 +1.45	172.55	170.40	170.80	550,236
28 Jan 25	170.89999 +6.15	170.90	165.30	165.75	482,127
27 Jan 25	164.75000 -2.75	165.80	162.15	163.80	599,306
24 Jan 25	167.50000 +3.40	168.35	164.60	165.50	471,916
23 Jan 25	164.10001 +1.60	164.15	162.20	162.50	432,302
22 Jan 25	162.50000 -0.90	164.70	162.40	164.05	314,643
21 Jan 25	163.39999 +1.50	163.65	161.30	161.60	339,442
20 Jan 25	161.89999 +1.60	162.80	160.45	161.00	361,800
17 Jan 25	160.30000 +0.05	161.55	159.70	160.25	506,230
16 Jan 25	160.25000 +3.10	162.80	157.15	158.05	761,607
15 Jan 25	157.14999 +2.10	158.85	155.40	155.90	501,585
14 Jan 25	155.05000 -1.00	157.90	155.05	157.40	337,594
13 Jan 25	156.05000 -1.00	156.70	154.40	156.30	263,235
10 Jan 25	157.05000 +0.10	160.90	156.30	156.90	514,094
09 Jan 25	156.95000 -0.80	158.35	156.50	157.00	247,201
08 Jan 25	157.75000 -2.65	160.30	156.55	159.80	342,056
07 Jan 25	160.39999 +0.85	161.80	158.70	159.25	420,470
06 Jan 25	159.55000 +4.55	160.65	155.40	155.50	482,062
03 Jan 25	155.00000 -1.65	156.85	154.85	156.60	239,978
02 Jan 25	156.64999 -1.50	158.10	155.40	156.95	191,242
31 Dec 24	158.14999 +2.95	158.15	154.75	154.95	145,469
30 Dec 24	155.20000 -1.85	157.45	154.75	156.40	220,688
27 Dec 24	157.05000 +1.05	158.25	155.75	156.90	320,565
24 Dec 24	156.00000 +0.55	157.50	155.60	155.60	102,474
23 Dec 24	155.45000 +0.20	156.45	154.30	154.50	269,864
20 Dec 24	155.25000 -1.30	155.80	154.15	155.70	998,401
19 Dec 24	156.55000 +2.40	157.50	150.95	151.45	669,703
18 Dec 24	154.14999 +0.50	154.80	153.55	153.80	477,420
17 Dec 24	153.64999 -0.40	154.15	152.65	153.00	501,291
16 Dec 24	154.05000 -1.95	155.45	152.95	155.00	628,153
13 Dec 24	156.00000 -1.00	157.70	155.55	156.60	624,709
12 Dec 24	157.00000 -2.35	159.30	156.10	159.10	605,225
11 Dec 24	159.35001 -0.60	159.75	158.30	159.15	477,627
10 Dec 24	159.95000 -0.10	160.40	159.20	159.75	538,337
09 Dec 24	160.05000 +2.60	160.50	158.30	158.40	584,078
06 Dec 24	157.45000 +2.45	157.95	154.85	155.15	487,261
05 Dec 24	155.00000 +1.10	155.35	152.95	152.95	447,111
04 Dec 24	153.89999 +1.80	154.00	152.10	152.10	583,871
03 Dec 24	152.10001 +1.25	153.50	150.90	151.60	435,371
02 Dec 24	150.85001 -1.05	152.50	149.60	149.70	585,282
29 Nov 24	151.89999 +0.25	152.50	150.15	151.40	448,895
28 Nov 24	151.64999 +0.70	152.70	151.15	151.65	247,435
27 Nov 24	150.95000 -1.80	151.95	149.40	151.40	475,484
26 Nov 24	152.75000 -0.45	154.65	150.95	151.20	515,736
25 Nov 24	153.20000 -1.35	155.70	152.65	154.95	821,835
22 Nov 24	154.55000 +1.30	155.40	153.30	153.50	370,334
21 Nov 24	153.25000 -0.85	154.40	152.40	154.30	511,259
20 Nov 24	154.10001 -2.60	157.90	153.40	157.75	357,629
19 Nov 24	156.70000 +0.90	157.40	154.80	155.60	341,697
18 Nov 24	155.80000 +1.45	156.40	154.00	154.00	346,079
15 Nov 24	154.35001 -6.90	158.85	154.35	158.70	715,340
14 Nov 24	161.25000 +3.30	161.65	158.40	160.15	406,259
13 Nov 24	157.95000 -6.40	163.50	157.90	163.35	520,292
12 Nov 24	164.35001 -0.20	165.75	161.25	162.75	419,941
11 Nov 24	164.55000 +2.45	164.55	162.45	163.05	332,633
08 Nov 24	162.10001 +0.60	163.05	160.80	161.35	340,411
07 Nov 24	161.50000 +2.50	161.55	159.30	159.30	326,259
06 Nov 24	159.00000 -0.80	164.20	158.10	160.75	508,735
05 Nov 24	159.80000 -2.20	162.75	159.55	162.45	392,149
04 Nov 24	162.00000 -2.00	164.65	161.90	163.45	460,098
01 Nov 24	164.00000 +4.80	164.40	159.15	159.15	502,631
31 Oct 24	159.20000 -5.60	164.25	158.30	163.10	797,213
30 Oct 24	164.80000 -11.25	173.45	161.60	172.90	968,539
29 Oct 24	176.05000 -0.70	177.85	175.55	177.40	458,849
28 Oct 24	176.75000 +1.70	177.85	175.85	176.00	409,135
25 Oct 24	175.05000 -4.95	180.10	175.05	179.50	383,150
24 Oct 24	180.00000 -0.70	182.60	180.00	181.10	290,629
23 Oct 24	180.70000 -2.45	184.95	180.35	182.20	324,794
22 Oct 24	183.14999 +2.05	184.15	180.65	183.05	291,537
21 Oct 24	181.10001 -3.45	185.20	180.70	184.20	266,227
18 Oct 24	184.55000 +1.70	185.45	182.00	182.10	379,491
17 Oct 24	182.85001 +0.75	185.25	181.65	182.30	342,644
16 Oct 24	182.10001 +0.05	183.00	180.95	181.45	265,335
15 Oct 24	182.05000 -1.70	185.85	181.70	185.20	354,376
14 Oct 24	183.75000 +2.05	183.75	181.35	181.35	322,963
11 Oct 24	181.70000 -0.65	183.90	181.65	181.80	265,016
10 Oct 24	182.35001 -1.70	183.10	180.25	182.85	347,877
09 Oct 24	184.05000 +0.65	185.70	183.30	184.60	225,504
08 Oct 24	183.39999 -0.45	183.65	180.55	181.20	393,998
07 Oct 24	183.85001 -5.15	189.30	183.85	189.00	335,470
04 Oct 24	189.00000 +1.00	190.80	187.60	187.80	271,893
03 Oct 24	188.00000 -3.85	191.55	187.65	191.00	240,932
02 Oct 24	191.85001 -0.30	192.50	189.75	192.15	202,680
01 Oct 24	192.14999 -1.80	194.80	191.35	194.15	292,222
30 Sep 24	193.95000 -5.95	198.90	193.95	198.15	394,591
27 Sep 24	199.89999 +4.40	199.90	196.00	196.00	478,053
26 Sep 24	195.50000 +5.85	195.50	189.75	190.00	549,934
25 Sep 24	189.64999 +0.15	189.65	186.85	188.00	220,606
24 Sep 24	189.50000 +0.90	191.10	188.85	190.05	166,017
23 Sep 24	188.60001 +0.55	189.40	186.90	188.05	169,124
20 Sep 24	188.05000 -7.05	195.10	187.80	194.90	691,779
19 Sep 24	195.10001 +3.10	196.65	192.95	193.05	326,011
18 Sep 24	192.00000 -0.25	192.45	191.45	191.75	232,821
17 Sep 24	192.25000 +2.10	196.25	190.80	190.80	367,514
16 Sep 24	190.14999 -3.00	191.50	187.65	189.95	234,171
13 Sep 24	193.14999 -0.35	195.05	192.90	193.90	319,251
12 Sep 24	193.50000 +3.10	194.25	191.50	194.00	285,871
11 Sep 24	190.39999 +0.40	192.00	189.30	190.10	306,422
10 Sep 24	190.00000 +9.55	194.05	186.35	187.30	422,809
09 Sep 24	180.45000 +0.40	181.65	180.25	180.35	181,867
06 Sep 24	180.05000 -3.60	183.65	179.60	183.10	248,153
05 Sep 24	183.64999 +0.40	184.45	182.45	183.65	197,779
04 Sep 24	183.25000 -3.65	185.25	180.70	182.20	308,788
03 Sep 24	186.89999 -0.30	188.35	186.35	187.10	205,849
02 Sep 24	187.20000 -0.30	187.70	185.80	187.60	107,816
30 Aug 24	187.50000 +1.50	189.80	185.45	185.45	525,726
29 Aug 24	186.00000 +0.95	186.85	184.15	184.50	178,600
28 Aug 24	185.05000 +0.20	186.55	184.85	185.55	185,338
27 Aug 24	184.85001 +1.60	185.15	183.20	183.20	177,896
26 Aug 24	183.25000 +0.70	183.65	182.55	182.75	85,195
23 Aug 24	182.55000 -0.50	183.10	181.55	182.70	112,373
22 Aug 24	183.05000 +0.30	183.90	182.10	182.60	121,912
21 Aug 24	182.75000 +1.50	183.55	181.50	181.55	151,996
20 Aug 24	181.25000 -0.50	183.05	181.10	182.30	126,341
19 Aug 24	181.75000 +1.25	182.75	180.40	180.40	188,813
16 Aug 24	180.50000 +0.20	182.05	180.20	180.45	299,508
15 Aug 24	180.30000 +3.05	181.30	177.60	177.90	272,260
14 Aug 24	177.25000 -0.05	178.15	176.85	178.00	203,386
13 Aug 24	177.30000 +1.75	177.30	174.45	176.20	216,315
12 Aug 24	175.55000 -0.70	177.50	175.15	176.90	265,596
09 Aug 24	176.25000 -0.05	178.75	175.80	177.00	260,092
08 Aug 24	176.30000 -1.20	177.50	175.00	176.20	319,791
07 Aug 24	177.50000 +1.30	178.65	175.55	176.75	356,072
06 Aug 24	176.20000 +1.20	178.50	175.15	176.90	411,978
05 Aug 24	175.00000 -4.35	176.65	170.15	175.85	599,056
02 Aug 24	179.35001 -1.80	181.05	177.15	180.30	429,742
01 Aug 24	181.14999 -2.45	183.95	180.15	182.75	392,936
31 Jul 24	183.60001 -1.20	187.15	183.60	186.05	549,147
30 Jul 24	184.80000 -1.00	187.80	184.80	185.50	213,501
29 Jul 24	185.80000 -3.05	189.15	184.95	188.80	337,196
26 Jul 24	188.85001 -4.75	189.00	172.05	181.00	1,010,421
25 Jul 24	193.60001 -2.85	194.80	191.95	194.65	410,141
24 Jul 24	196.45000 -0.40	197.65	193.70	195.50	274,245
23 Jul 24	196.85001 +1.70	198.90	195.60	198.20	191,244
22 Jul 24	195.14999 +0.75	196.75	193.90	194.60	342,928
19 Jul 24	194.39999 -0.90	195.00	191.90	193.30	436,985
18 Jul 24	195.30000 +1.90	198.85	189.65	192.70	464,403
17 Jul 24	193.39999 +0.95	194.80	191.35	191.80	288,739
16 Jul 24	192.45000 +0.55	194.25	191.30	192.00	294,462
15 Jul 24	191.89999 -0.60	192.45	189.95	191.00	474,543
12 Jul 24	192.50000 +4.65	193.10	187.40	187.40	310,966
11 Jul 24	187.85001 +1.05	189.05	185.60	187.30	226,071
10 Jul 24	186.80000 +1.75	188.10	185.05	185.05	250,240
09 Jul 24	185.05000 -4.50	189.00	182.45	188.60	414,965
08 Jul 24	189.55000 -1.60	191.70	189.55	190.60	241,842
05 Jul 24	191.14999 -0.35	192.40	190.70	192.00	233,481
04 Jul 24	191.50000 -0.60	192.65	190.80	192.50	148,251
03 Jul 24	192.10001 +1.80	192.95	189.95	191.60	248,712
02 Jul 24	190.30000 +0.60	190.70	187.05	188.75	262,364
01 Jul 24	189.70000 +4.00	191.95	189.45	190.40	351,869
28 Jun 24	185.70000 -2.25	189.05	183.75	188.95	436,483
27 Jun 24	187.95000 -0.60	189.90	187.45	187.90	315,071
26 Jun 24	188.55000 -0.95	192.90	187.00	192.50	354,198
25 Jun 24	189.50000 +2.45	189.50	185.45	186.10	333,200
24 Jun 24	187.05000 +0.60	188.25	186.25	186.85	289,760
21 Jun 24	186.45000 -2.40	190.65	186.25	189.00	828,972
20 Jun 24	188.85001 +5.55	191.75	184.00	184.00	560,196
19 Jun 24	183.30000 -0.45	184.60	182.35	183.50	282,439
18 Jun 24	183.75000 +0.95	185.95	182.60	184.60	322,250
17 Jun 24	182.80000 +0.50	184.45	182.05	182.80	299,444
14 Jun 24	182.30000 -3.75	185.30	179.60	185.20	639,798
13 Jun 24	186.05000 -5.40	192.05	186.05	191.00	505,182
12 Jun 24	191.45000 +1.55	192.70	188.60	190.25	285,732
11 Jun 24	189.89999 -3.15	193.75	189.35	193.05	359,760
10 Jun 24	193.05000 -2.20	194.00	190.15	194.00	327,654
07 Jun 24	195.25000 +1.75	195.45	192.30	194.10	261,603
06 Jun 24	193.50000 +1.55	196.35	192.90	193.00	353,220
05 Jun 24	191.95000 +3.00	192.75	190.10	190.75	433,851
04 Jun 24	188.95000 +3.30	191.80	184.05	185.50	492,096
03 Jun 24	185.64999 +0.05	187.65	182.30	187.20	437,913
31 May 24	185.60001 -8.70	187.65	181.00	186.00	1,110,838
30 May 24	194.30000 -8.90	200.50	194.30	200.50	425,732
29 May 24	203.20000 -6.90	207.70	202.30	206.40	317,779
28 May 24	210.10001 -3.80	214.40	209.50	213.80	345,138
27 May 24	213.89999 +0.90	214.70	211.80	212.30	171,090
24 May 24	213.00000 -0.30	214.40	211.20	211.40	342,270
23 May 24	213.30000 +5.70	213.30	207.50	207.70	372,457
22 May 24	207.60001 -2.00	208.80	205.60	208.40	346,099
21 May 24	209.60001 +1.50	210.00	208.10	208.20	243,777
20 May 24	208.10001 +0.70	208.60	207.20	207.60	184,234
17 May 24	207.39999 +0.40	208.10	205.70	206.30	364,325
16 May 24	207.00000 -2.00	210.80	206.20	209.90	466,268
15 May 24	209.00000 +1.90	210.50	207.90	208.20	331,377
14 May 24	207.10001 +1.30	209.00	205.40	205.40	238,480
13 May 24	205.80000 +0.40	206.30	204.40	206.00	252,455
10 May 24	205.39999 -0.10	207.00	205.30	206.20	318,459
09 May 24	205.50000 -1.10	207.20	205.50	206.50	234,251
08 May 24	206.60001 +1.50	208.80	205.70	205.70	223,008
07 May 24	205.10001 +2.10	205.80	203.50	203.70	347,208
06 May 24	203.00000 +0.40	205.00	202.60	202.60	184,992
03 May 24	202.60001 +3.35	204.70	199.40	199.55	306,087
02 May 24	199.25000 +1.35	199.30	196.00	197.65	419,763
30 Apr 24	197.89999 -7.60	211.90	196.80	210.70	648,627
29 Apr 24	205.50000 +2.40	207.00	203.10	203.70	383,458
26 Apr 24	203.10001 +2.00	203.70	200.60	202.60	219,551
25 Apr 24	201.10001 -4.50	204.40	199.50	204.10	351,682
24 Apr 24	205.60001 +1.20	206.00	204.80	205.30	256,506
23 Apr 24	204.39999 +2.90	204.40	202.40	202.40	251,148
22 Apr 24	201.50000 +1.40	202.70	201.30	201.30	267,349
19 Apr 24	200.10001 -0.40	200.70	198.00	198.80	351,558
18 Apr 24	200.50000 -1.90	202.60	196.70	202.60	464,457
17 Apr 24	202.39999 -2.50	204.20	201.50	203.10	344,935
16 Apr 24	204.89999 -0.50	205.20	202.70	203.60	339,769
15 Apr 24	205.39999 -2.10	209.30	204.50	207.50	349,500
12 Apr 24	207.50000 -1.10	210.40	206.40	210.00	330,950
11 Apr 24	208.60001 +2.10	208.60	205.30	206.20	335,520
10 Apr 24	206.50000 -4.40	212.20	204.80	211.00	343,957
09 Apr 24	210.89999 -0.30	212.10	209.30	210.90	319,296
08 Apr 24	211.20000 -0.20	212.40	210.10	210.30	298,121
05 Apr 24	211.39999 +2.30	211.40	206.50	206.80	515,654
04 Apr 24	209.10001 -0.60	210.50	205.40	210.00	491,295
03 Apr 24	209.70000 -0.20	211.10	207.80	210.00	648,984
02 Apr 24	209.89999 -3.40	214.60	209.70	212.10	613,318
28 Mar 24	213.30000 -1.40	214.90	212.70	214.10	462,003
27 Mar 24	214.70000 +0.60	215.30	213.90	214.40	258,946
26 Mar 24	214.10001 +0.10	214.10	211.70	213.50	366,662
25 Mar 24	214.00000 -1.70	215.20	211.80	215.00	433,407
22 Mar 24	215.70000 +0.10	216.80	214.30	215.40	373,003
21 Mar 24	215.60001 -5.90	223.30	212.10	222.20	630,484
20 Mar 24	221.50000 -1.40	224.40	221.50	222.90	273,378
19 Mar 24	222.89999 +0.40	223.20	220.60	222.00	201,556
18 Mar 24	222.50000 -0.50	223.70	221.30	223.40	185,842
15 Mar 24	223.00000 -1.50	225.70	223.00	223.40	656,778
14 Mar 24	224.50000 -0.90	225.80	222.90	225.50	274,471
13 Mar 24	225.39999 -0.10	226.20	224.60	225.60	271,864
12 Mar 24	225.50000 +1.20	226.30	221.70	225.20	218,526
11 Mar 24	224.30000 -1.50	224.90	222.30	223.10	295,815
08 Mar 24	225.80000 -1.00	226.40	225.00	226.40	249,324
07 Mar 24	226.80000 +4.80	227.20	221.50	221.50	362,629
06 Mar 24	222.00000 +0.80	222.40	220.10	220.80	233,883
05 Mar 24	221.20000 -4.40	225.60	219.80	225.00	253,618
04 Mar 24	225.60001 +0.60	227.40	224.40	225.80	219,757
01 Mar 24	225.00000 +0.30	226.80	223.30	226.00	197,621
29 Feb 24	224.70000 +1.40	226.00	223.20	223.20	537,611
28 Feb 24	223.30000 +0.00	224.60	221.80	223.50	236,788
27 Feb 24	223.30000 -0.20	225.60	222.80	223.90	246,092
26 Feb 24	223.50000 -2.40	226.60	223.50	225.00	277,481
23 Feb 24	225.89999 +4.40	227.30	221.30	221.90	486,888
22 Feb 24	221.50000 +3.80	222.50	218.70	219.00	551,476
21 Feb 24	217.70000 -1.10	219.30	215.70	219.00	376,388
20 Feb 24	218.80000 -2.70	221.80	217.00	221.20	287,293
19 Feb 24	221.50000 +1.80	221.50	218.00	218.90	270,424
16 Feb 24	219.70000 +0.00	222.20	217.20	219.70	511,463
15 Feb 24	219.70000 -0.30	220.20	216.10	217.00	540,746
14 Feb 24	220.00000 +14.10	220.80	208.70	213.80	729,122
13 Feb 24	205.89999 -2.30	207.70	203.30	207.10	382,890
12 Feb 24	208.20000 -1.80	210.70	207.60	210.10	316,304
09 Feb 24	210.00000 +1.50	210.30	208.40	208.70	395,640
08 Feb 24	208.50000 +2.40	209.60	206.30	206.30	264,856
07 Feb 24	206.10001 +1.30	207.30	203.80	204.60	341,593
06 Feb 24	204.80000 +0.70	205.10	203.50	204.30	235,790
05 Feb 24	204.10001 -1.40	205.90	203.60	205.20	302,872
02 Feb 24	205.50000 -1.30	208.20	205.00	207.70	356,797
01 Feb 24	206.80000 -0.40	207.70	205.30	207.30	440,044
31 Jan 24	207.20000 -1.30	209.90	207.10	209.40	450,170
30 Jan 24	208.50000 +2.10	210.30	207.30	208.30	338,760
29 Jan 24	206.39999 +0.50	207.20	204.20	205.00	368,238
26 Jan 24	205.89999 -0.10	207.40	203.70	204.60	362,745
25 Jan 24	206.00000 +2.20	207.50	202.40	202.40	517,013
24 Jan 24	203.80000 +2.50	206.10	202.80	204.50	365,669
23 Jan 24	201.30000 -0.70	201.70	199.90	201.60	295,774
22 Jan 24	202.00000 +4.95	204.00	198.35	198.40	546,936
19 Jan 24	197.05000 -0.30	199.05	195.90	198.60	316,095
18 Jan 24	197.35001 +4.70	197.50	192.60	192.65	388,903
17 Jan 24	192.64999 -0.60	193.90	191.10	192.70	340,993
16 Jan 24	193.25000 -1.40	193.90	192.30	193.65	257,213
15 Jan 24	194.64999 +2.40	195.45	192.90	192.90	324,147
12 Jan 24	192.25000 +7.20	192.60	187.00	187.00	531,763
11 Jan 24	185.05000 +2.60	186.75	182.70	183.40	357,815
10 Jan 24	182.45000 -2.05	185.05	181.95	184.40	358,706
09 Jan 24	184.50000 -2.25	187.55	183.50	187.25	276,526
08 Jan 24	186.75000 +2.25	186.75	182.20	184.70	198,564
05 Jan 24	184.50000 -3.35	187.00	184.30	187.00	305,138
04 Jan 24	187.85001 +1.35	188.20	185.80	186.35	202,049
03 Jan 24	186.50000 -2.95	189.10	185.15	188.40	330,207
02 Jan 24	189.45000 +0.70	192.05	188.20	189.25	258,315
29 Dec 23	188.75000 -1.05	190.60	188.75	189.80	177,000
28 Dec 23	189.80000 -1.30	191.75	189.30	191.40	187,014
27 Dec 23	191.10001 +2.65	191.10	188.50	189.00	209,616
22 Dec 23	188.45000 -0.65	189.40	187.60	188.40	243,992
21 Dec 23	189.10001 -0.95	189.65	188.05	189.20	196,407
20 Dec 23	190.05000 -0.95	191.55	189.45	190.95	240,188
19 Dec 23	191.00000 -1.45	193.35	189.20	192.70	410,398
18 Dec 23	192.45000 -3.45	194.80	191.30	194.30	276,705
15 Dec 23	195.89999 +2.75	195.90	192.85	193.55	651,903
14 Dec 23	193.14999 +1.25	196.65	192.25	193.35	475,162
13 Dec 23	191.89999 -1.15	194.20	191.90	193.40	336,189
12 Dec 23	193.05000 +0.15	195.20	192.65	193.05	329,546
11 Dec 23	192.89999 +0.75	194.10	192.55	192.85	317,133
08 Dec 23	192.14999 +1.65	192.95	190.25	190.25	261,550
07 Dec 23	190.50000 +0.15	191.30	189.50	189.50	348,210
06 Dec 23	190.35001 +1.30	191.45	189.20	189.95	291,044
05 Dec 23	189.05000 +2.15	190.30	186.90	186.90	333,345
04 Dec 23	186.89999 -0.10	189.15	186.70	187.75	315,246
01 Dec 23	187.00000 -1.00	188.85	186.25	187.65	374,918
30 Nov 23	188.00000 -0.55	190.15	187.10	188.45	1,188,425
29 Nov 23	188.55000 +5.95	188.55	182.45	182.80	412,397
28 Nov 23	182.60001 +1.40	182.80	181.15	181.25	256,739
27 Nov 23	181.20000 -0.85	182.95	180.85	181.30	260,302
24 Nov 23	182.05000 -0.50	183.05	181.70	182.30	220,853
23 Nov 23	182.55000 -0.65	184.40	181.25	182.20	211,276
22 Nov 23	183.20000 +5.45	183.30	177.20	177.20	403,484
21 Nov 23	177.75000 -1.55	179.80	177.65	179.40	270,766
20 Nov 23	179.30000 +1.40	179.55	177.80	178.20	221,280
17 Nov 23	177.89999 +0.15	179.60	177.10	177.15	328,046
16 Nov 23	177.75000 +2.75	179.10	174.15	174.50	401,402
15 Nov 23	175.00000 +2.70	176.70	172.35	173.25	341,228
14 Nov 23	172.30000 -0.15	173.55	171.45	171.90	429,876
13 Nov 23	172.45000 +0.60	173.30	171.55	171.95	210,944
10 Nov 23	171.85001 -1.40	173.45	169.95	172.40	265,291
09 Nov 23	173.25000 +1.65	174.05	170.65	171.20	303,053
08 Nov 23	171.60001 -1.40	171.60	168.85	171.30	321,268
07 Nov 23	173.00000 +4.25	174.60	163.15	163.70	588,748
06 Nov 23	168.75000 -4.80	174.25	167.80	173.25	685,516
03 Nov 23	173.55000 +2.05	176.65	170.75	171.40	374,198
02 Nov 23	171.50000 +3.85	174.65	169.00	169.05	324,044
01 Nov 23	167.64999 +1.15	169.70	165.05	166.15	191,561
31 Oct 23	166.50000 +4.80	166.50	162.05	162.20	253,863
30 Oct 23	161.70000 +1.00	162.50	160.05	161.25	264,396
27 Oct 23	160.70000 -2.65	163.55	158.80	163.55	379,713
26 Oct 23	163.35001 -1.70	164.70	162.25	163.30	301,533
25 Oct 23	165.05000 -0.15	166.80	163.80	165.00	233,799
24 Oct 23	165.20000 +1.10	166.05	163.40	163.90	259,944
23 Oct 23	164.10001 +0.90	165.45	162.55	163.35	245,065
20 Oct 23	163.20000 -1.20	165.25	160.05	162.70	417,117
19 Oct 23	164.39999 +0.10	166.05	163.90	164.00	289,781
18 Oct 23	164.30000 -0.25	165.00	162.45	163.00	253,475
17 Oct 23	164.55000 -1.60	166.90	162.50	165.60	295,892
16 Oct 23	166.14999 +0.45	167.15	164.70	165.90	305,020
13 Oct 23	165.70000 -3.90	169.30	165.45	168.05	437,410
12 Oct 23	169.60001 -0.45	171.10	168.50	170.50	328,346
11 Oct 23	170.05000 +1.55	170.05	166.75	167.25	323,271
10 Oct 23	168.50000 +4.45	168.75	165.05	165.05	387,841
09 Oct 23	164.05000 -1.25	165.10	163.25	164.80	234,710
06 Oct 23	165.30000 +2.60	165.40	163.00	163.05	223,493
05 Oct 23	162.70000 -1.90	166.00	162.70	165.00	231,317
04 Oct 23	164.60001 +3.70	164.80	158.85	159.25	337,153
03 Oct 23	160.89999 -3.80	163.70	160.90	163.20	436,592
02 Oct 23	164.70000 -1.10	167.10	163.80	166.50	228,735
29 Sep 23	165.80000 +1.65	167.25	165.10	165.60	367,309
28 Sep 23	164.14999 -1.30	166.95	159.85	164.30	477,748
27 Sep 23	165.45000 +1.40	166.25	163.20	163.80	300,117
26 Sep 23	164.05000 -1.60	164.60	162.10	163.30	440,506
25 Sep 23	165.64999 -1.10	166.80	163.05	166.40	343,327
22 Sep 23	166.75000 -1.30	168.35	164.65	166.20	348,709
21 Sep 23	168.05000 -0.85	168.30	166.50	166.50	270,254
20 Sep 23	168.89999 +2.40	169.35	166.85	167.10	222,441
19 Sep 23	166.50000 +0.55	167.70	164.70	165.20	300,097
18 Sep 23	165.95000 -4.15	169.35	164.80	169.30	386,651
15 Sep 23	170.10001 +2.25	172.20	169.40	169.40	863,140
14 Sep 23	167.85001 +0.80	168.25	165.80	167.40	203,331
13 Sep 23	167.05000 -2.20	169.15	165.70	168.60	285,600
12 Sep 23	169.25000 -1.15	171.30	168.45	171.20	212,853
11 Sep 23	170.39999 +0.10	171.65	169.25	170.65	239,853
08 Sep 23	170.30000 +2.10	170.60	167.55	169.35	271,045
07 Sep 23	168.20000 -2.25	169.05	167.25	168.10	306,408
06 Sep 23	170.45000 -1.90	171.60	168.35	171.60	245,881
05 Sep 23	172.35001 +1.05	172.95	168.60	170.65	235,226
04 Sep 23	171.30000 -0.70	174.05	171.30	172.20	184,958
01 Sep 23	172.00000 -0.35	172.80	171.05	172.50	241,469
31 Aug 23	172.35001 +1.00	174.85	171.55	172.00	514,384
30 Aug 23	171.35001 +2.50	172.10	168.65	168.70	300,818
29 Aug 23	168.85001 +3.25	169.10	165.40	166.30	346,803
28 Aug 23	165.60001 +3.05	165.90	164.00	164.50	218,651
25 Aug 23	162.55000 -1.05	164.40	161.60	161.70	254,920
24 Aug 23	163.60001 -1.90	169.10	163.55	167.60	260,406
23 Aug 23	165.50000 +1.25	166.35	164.15	164.15	228,651
22 Aug 23	164.25000 +2.20	165.10	163.05	164.10	282,306
21 Aug 23	162.05000 +1.80	163.00	160.50	160.50	386,047
18 Aug 23	160.25000 +2.15	160.40	157.75	158.00	421,362
17 Aug 23	158.10001 -2.85	160.35	158.00	159.85	290,073
16 Aug 23	160.95000 -0.05	161.35	158.95	160.00	238,288
15 Aug 23	161.00000 -1.90	163.65	160.40	163.50	228,515
14 Aug 23	162.89999 +0.00	164.10	162.55	162.85	273,461
11 Aug 23	162.89999 -0.85	165.70	162.20	162.50	255,052
10 Aug 23	163.75000 +2.10	165.40	162.45	162.65	253,874
09 Aug 23	161.64999 +0.80	163.90	161.50	162.60	211,192
08 Aug 23	160.85001 -1.40	162.55	160.25	161.60	278,588
07 Aug 23	162.25000 -0.05	164.30	161.50	162.20	202,509
04 Aug 23	162.30000 -1.15	164.10	161.30	164.00	329,974
03 Aug 23	163.45000 -4.25	167.10	163.35	165.45	395,321
02 Aug 23	167.70000 -1.25	167.85	165.30	166.75	496,055
01 Aug 23	168.95000 +4.10	169.10	163.80	164.20	362,782
31 Jul 23	164.85001 -2.15	169.00	162.60	166.90	480,713
28 Jul 23	167.00000 -12.60	170.95	161.20	167.70	1,100,562
27 Jul 23	179.60001 +6.50	180.45	175.20	175.20	421,365
26 Jul 23	173.10001 +0.00	174.20	171.95	172.70	301,542
25 Jul 23	173.10001 +1.50	175.10	169.90	171.10	276,447
24 Jul 23	171.60001 -2.60	173.85	170.85	173.20	263,450
21 Jul 23	174.20000 -2.10	175.70	173.10	175.25	370,604
20 Jul 23	176.30000 -1.65	179.35	174.50	177.00	473,031
19 Jul 23	177.95000 +0.85	179.95	177.10	177.10	298,115
18 Jul 23	177.10001 +2.90	178.35	174.45	174.90	225,767
17 Jul 23	174.20000 -2.10	175.80	173.05	175.30	161,040
14 Jul 23	176.30000 +0.10	177.20	174.70	175.60	228,958
13 Jul 23	176.20000 +1.05	178.10	174.90	175.40	313,972
12 Jul 23	175.14999 +3.75	175.95	171.80	172.25	306,789
11 Jul 23	171.39999 +1.95	173.60	171.00	171.00	207,214
10 Jul 23	169.45000 +0.00	169.70	168.00	168.35	260,631
07 Jul 23	169.45000 +2.35	170.60	166.40	168.05	238,494
06 Jul 23	167.10001 -7.95	173.50	166.70	173.50	424,165
05 Jul 23	175.05000 -1.05	175.90	173.55	173.90	351,688
04 Jul 23	176.10001 +2.60	176.35	173.00	173.60	222,119
03 Jul 23	173.50000 -0.05	174.35	173.00	173.40	190,879
30 Jun 23	173.55000 +3.80	173.85	169.30	170.10	513,898
29 Jun 23	169.75000 -2.75	173.15	169.75	172.50	379,320
28 Jun 23	172.50000 +3.70	173.50	169.55	169.55	314,292
27 Jun 23	168.80000 -0.85	170.35	167.80	170.00	286,397
26 Jun 23	169.64999 +0.30	170.20	167.20	169.35	342,987
23 Jun 23	169.35001 -0.55	171.30	166.75	169.05	303,390
22 Jun 23	169.89999 -3.10	173.45	168.15	172.00	544,818
21 Jun 23	173.00000 -3.80	176.65	172.80	175.70	284,863
20 Jun 23	176.80000 -1.35	178.35	175.80	177.30	245,504
19 Jun 23	178.14999 -0.70	179.70	177.00	177.55	342,910
16 Jun 23	178.85001 +3.80	180.35	175.55	175.70	833,792
15 Jun 23	175.05000 -2.20	177.45	173.00	176.25	334,995
14 Jun 23	177.25000 +2.30	177.90	173.95	174.70	408,038
13 Jun 23	174.95000 +1.30	176.40	173.70	175.00	335,004
12 Jun 23	173.64999 +5.25	173.90	169.30	169.45	342,510
09 Jun 23	168.39999 -0.70	170.15	167.50	169.65	254,126
08 Jun 23	169.10001 -0.70	169.20	165.60	167.20	395,569
07 Jun 23	169.80000 +3.30	170.35	165.30	166.15	547,316
06 Jun 23	166.50000 -0.15	166.75	164.10	165.70	350,028
05 Jun 23	166.64999 -1.05	170.20	165.70	167.55	456,685
02 Jun 23	167.70000 -0.10	169.95	166.35	168.40	476,436
01 Jun 23	167.80000 +5.00	167.80	163.30	164.10	688,438
31 May 23	162.80000 +10.40	164.95	152.40	153.00	1,336,543
30 May 23	152.39999 -5.10	155.45	152.25	155.35	351,734
29 May 23	157.50000 +0.50	158.55	157.25	158.05	157,018
26 May 23	157.00000 +2.55	157.55	153.85	155.30	318,430
25 May 23	154.45000 -4.20	160.10	154.45	160.00	460,903
24 May 23	158.64999 -4.15	162.00	157.00	161.85	488,783
23 May 23	162.80000 -2.40	165.45	162.75	165.00	219,537
22 May 23	165.20000 +1.10	165.20	163.30	163.40	245,603
19 May 23	164.10001 +2.35	164.90	162.15	162.50	247,646
18 May 23	161.75000 +2.95	161.75	159.95	160.05	218,605
17 May 23	158.80000 -1.90	161.05	158.10	160.50	279,603
16 May 23	160.70000 -1.85	162.60	159.90	162.55	282,639
15 May 23	162.55000 -0.80	164.80	161.85	162.60	194,944
12 May 23	163.35001 +3.05	163.40	160.35	160.80	286,960
11 May 23	160.30000 -3.15	164.75	159.45	164.10	322,541
10 May 23	163.45000 +1.45	164.35	161.25	161.70	300,035
09 May 23	162.00000 -2.70	165.30	161.90	165.00	323,134
08 May 23	164.70000 -2.75	168.50	164.30	168.00	226,423
05 May 23	167.45000 +5.35	167.85	162.60	162.85	505,205
04 May 23	162.10001 -4.15	167.80	156.15	166.40	789,276
03 May 23	166.25000 +1.90	167.25	164.85	165.40	291,263
02 May 23	164.35001 -0.55	166.50	163.75	166.20	406,779
28 Apr 23	164.89999 +2.05	165.45	163.10	163.70	379,691
27 Apr 23	162.85001 +1.55	162.95	160.95	161.50	335,447
26 Apr 23	161.30000 +0.40	161.30	157.85	159.65	407,761
25 Apr 23	160.89999 -0.50	161.80	160.45	161.80	344,084
24 Apr 23	161.39999 -0.45	163.75	161.10	161.35	304,379
21 Apr 23	161.85001 +1.45	162.20	159.85	160.85	341,825
20 Apr 23	160.39999 -3.50	164.15	160.05	164.10	426,446
19 Apr 23	163.89999 -2.40	166.05	163.90	165.20	273,484
18 Apr 23	166.30000 +3.35	167.05	162.80	162.85	332,980
17 Apr 23	162.95000 -5.70	168.80	162.00	168.80	575,443
14 Apr 23	168.64999 -0.10	171.10	168.00	169.60	399,440
13 Apr 23	168.75000 -2.25	171.95	168.45	171.45	487,666
12 Apr 23	171.00000 +0.90	175.80	169.55	170.25	373,559
11 Apr 23	170.10001 +0.05	172.55	170.10	171.00	339,794
06 Apr 23	170.05000 +1.00	170.80	169.00	169.20	228,794
05 Apr 23	169.05000 -0.85	169.90	168.35	169.70	245,388
04 Apr 23	169.89999 +0.85	171.00	169.00	169.85	271,219
03 Apr 23	169.05000 -1.70	171.60	169.05	171.30	289,524
31 Mar 23	170.75000 +0.25	171.05	169.10	170.55	364,456
30 Mar 23	170.50000 +4.85	170.60	166.35	166.60	382,994
29 Mar 23	165.64999 +3.05	166.25	163.05	164.00	317,956
28 Mar 23	162.60001 -1.55	166.25	162.60	165.50	319,426
27 Mar 23	164.14999 -1.55	167.50	164.15	166.70	410,489
24 Mar 23	165.70000 -2.65	168.55	164.75	168.30	447,608
23 Mar 23	168.35001 +0.90	169.20	164.20	167.80	398,975
22 Mar 23	167.45000 -3.05	171.25	167.45	171.05	340,805
21 Mar 23	170.50000 +3.10	171.30	168.85	169.10	293,112
20 Mar 23	167.39999 +0.25	169.35	162.70	165.95	418,826
17 Mar 23	167.14999 -2.70	173.35	166.65	171.10	719,990
16 Mar 23	169.85001 +4.10	170.75	165.50	167.90	440,212
15 Mar 23	165.75000 -5.80	171.35	164.25	171.15	612,147
14 Mar 23	171.55000 +0.65	172.50	168.75	170.55	393,988
13 Mar 23	170.89999 -5.75	176.80	169.75	176.20	521,767
10 Mar 23	176.64999 -3.10	177.90	175.10	177.55	391,973
09 Mar 23	179.75000 +1.20	180.45	177.70	178.50	272,537
08 Mar 23	178.55000 -0.75	179.50	178.05	178.45	203,067
07 Mar 23	179.30000 -2.10	181.80	178.90	180.20	346,431
06 Mar 23	181.39999 +0.65	182.70	181.25	182.25	315,780
03 Mar 23	180.75000 +2.60	181.20	179.25	179.25	279,943
02 Mar 23	178.14999 -0.20	178.20	174.75	175.40	332,528
01 Mar 23	178.35001 +0.50	180.00	177.50	178.95	346,634
28 Feb 23	177.85001 +1.30	179.30	176.05	176.35	469,173
27 Feb 23	176.55000 +0.60	178.80	176.10	176.20	356,895
24 Feb 23	175.95000 -5.05	181.85	175.80	181.10	369,252
23 Feb 23	181.00000 +1.15	184.65	179.95	179.95	447,593
22 Feb 23	179.85001 -2.15	181.30	177.30	180.65	432,678
21 Feb 23	182.00000 -5.20	189.75	180.80	186.30	527,944
20 Feb 23	187.20000 +1.20	187.25	185.50	186.30	198,376
17 Feb 23	186.00000 -2.55	186.65	184.75	185.85	305,413
16 Feb 23	188.55000 +1.40	189.75	186.70	187.70	354,632
15 Feb 23	187.14999 +2.20	187.85	184.90	185.50	437,079
14 Feb 23	184.95000 +0.55	187.10	184.30	184.60	360,538
13 Feb 23	184.39999 +1.30	184.70	182.15	182.90	264,588
10 Feb 23	183.10001 -3.20	186.25	181.40	185.15	359,025
09 Feb 23	186.30000 +1.60	188.75	186.30	186.75	318,114
08 Feb 23	184.70000 -0.45	188.50	184.70	187.90	428,330
07 Feb 23	185.14999 -0.35	185.75	183.30	185.15	256,688
06 Feb 23	185.50000 -3.50	188.60	184.25	187.55	283,931
03 Feb 23	189.00000 +0.65	189.00	183.50	186.40	383,622
02 Feb 23	188.35001 +11.55	189.20	179.60	179.70	568,976
01 Feb 23	176.80000 +2.90	177.40	173.65	174.15	272,322
31 Jan 23	173.89999 +1.05	174.70	171.85	172.40	472,465
30 Jan 23	172.85001 -0.15	173.80	171.50	172.50	265,113
27 Jan 23	173.00000 +1.00	173.15	171.10	172.45	275,260
26 Jan 23	172.00000 +0.15	174.05	171.90	173.50	298,887
25 Jan 23	171.85001 -1.30	172.80	169.75	172.55	235,997
24 Jan 23	173.14999 -0.40	174.90	172.45	174.40	219,698
23 Jan 23	173.55000 +2.75	174.10	170.35	171.50	246,416
20 Jan 23	170.80000 -1.20	172.70	170.60	172.30	298,746
19 Jan 23	172.00000 -4.30	175.30	171.55	174.60	438,915
18 Jan 23	176.30000 +5.05	177.80	174.55	175.55	533,660
17 Jan 23	171.25000 -1.50	172.85	168.95	172.40	316,814
16 Jan 23	172.75000 +1.85	172.90	171.05	172.05	199,199
13 Jan 23	170.89999 +1.95	171.95	167.60	168.10	256,418
12 Jan 23	168.95000 +5.40	170.10	163.75	164.10	537,243
11 Jan 23	163.55000 -0.05	164.45	159.30	161.80	566,354
10 Jan 23	163.60001 -3.20	166.65	163.60	166.60	285,296
09 Jan 23	166.80000 +1.15	167.65	165.55	165.95	392,565
06 Jan 23	165.64999 +1.95	165.65	161.20	163.70	374,055
05 Jan 23	163.70000 +0.40	164.85	162.35	163.00	341,973
04 Jan 23	163.30000 +3.65	163.95	160.60	161.15	443,602
03 Jan 23	159.64999 +1.05	162.25	158.20	158.45	371,433
02 Jan 23	158.60001 +2.65	158.75	157.15	158.00	210,123
30 Dec 22	155.95000 -2.05	158.10	155.90	158.10	281,342
29 Dec 22	158.00000 +2.45	158.25	154.60	155.75	227,636
28 Dec 22	155.55000 -0.75	156.85	155.30	156.10	242,914
27 Dec 22	156.30000 +0.70	157.80	155.35	157.40	193,459
23 Dec 22	155.60001 -1.15	157.35	154.95	156.70	275,401
22 Dec 22	156.75000 -0.75	159.15	156.30	157.80	435,706
21 Dec 22	157.50000 +1.40	157.70	155.70	157.60	729,833
20 Dec 22	156.10001 -1.40	158.20	154.85	155.95	477,674
19 Dec 22	157.50000 -1.95	159.95	157.50	159.35	424,768
16 Dec 22	159.45000 -5.70	166.20	157.50	164.70	840,965
15 Dec 22	165.14999 -7.20	171.45	165.05	171.20	561,690
14 Dec 22	172.35001 -2.35	174.10	170.30	173.40	464,254
13 Dec 22	174.70000 +2.80	177.80	170.95	173.40	514,984
12 Dec 22	171.89999 -0.05	172.45	168.75	168.90	372,477
09 Dec 22	171.95000 +3.60	173.10	168.55	169.15	420,064
08 Dec 22	168.35001 -1.25	169.75	167.10	169.60	383,885
07 Dec 22	169.60001 -0.35	171.05	168.95	170.00	444,687
06 Dec 22	169.95000 -3.45	172.90	169.30	172.00	392,280
05 Dec 22	173.39999 -4.25	176.65	172.70	176.65	255,279
02 Dec 22	177.64999 -0.95	179.80	175.45	178.45	304,092
01 Dec 22	178.60001 +7.60	179.50	174.10	174.40	415,542
30 Nov 22	171.00000 -1.75	174.30	171.00	173.55	964,560
29 Nov 22	172.75000 -5.30	178.95	172.50	178.95	283,481
28 Nov 22	178.05000 -1.85	179.80	176.95	179.10	313,295
25 Nov 22	179.89999 +0.25	180.20	178.75	179.40	166,721
24 Nov 22	179.64999 +0.30	181.40	179.05	179.35	144,412
23 Nov 22	179.35001 +0.35	179.70	177.15	179.70	264,728
22 Nov 22	179.00000 +1.20	179.60	175.30	177.00	291,695
21 Nov 22	177.80000 -0.25	178.90	175.50	176.50	283,172
18 Nov 22	178.05000 -0.60	179.60	176.60	178.85	325,913
17 Nov 22	178.64999 -0.45	180.90	177.45	180.20	282,511
16 Nov 22	179.10001 -2.75	182.65	178.60	181.60	529,961
15 Nov 22	181.85001 +0.60	183.15	180.30	181.80	439,501
14 Nov 22	181.25000 -0.65	182.90	179.95	182.00	363,459
11 Nov 22	181.89999 +6.80	183.10	176.00	177.00	751,474
10 Nov 22	175.10001 +9.60	175.70	164.00	165.00	601,864
09 Nov 22	165.50000 -0.90	166.65	163.70	165.30	327,096
08 Nov 22	166.39999 +5.60	166.40	159.55	160.40	422,063
07 Nov 22	160.80000 +0.50	161.35	158.10	159.00	422,216
04 Nov 22	160.30000 +1.90	162.10	157.75	158.50	578,486
03 Nov 22	158.39999 -3.50	160.25	157.30	159.40	470,145
02 Nov 22	161.89999 -5.55	168.70	161.75	167.50	648,382
01 Nov 22	167.45000 +1.20	171.55	166.55	167.40	467,638
31 Oct 22	166.25000 -5.80	172.50	166.25	172.50	624,382
28 Oct 22	172.05000 +1.10	172.50	168.75	169.40	536,065
27 Oct 22	170.95000 -3.10	172.75	164.60	170.30	896,669
26 Oct 22	174.05000 +1.05	175.40	171.85	171.90	615,867
25 Oct 22	173.00000 +3.65	173.80	168.85	170.60	585,929
24 Oct 22	169.35001 +4.90	169.95	165.85	166.15	475,581
21 Oct 22	164.45000 -2.05	166.05	162.50	165.10	464,077
20 Oct 22	166.50000 +3.60	167.20	161.60	162.20	419,805
19 Oct 22	162.89999 -2.35	166.15	162.30	165.20	410,765
18 Oct 22	165.25000 -0.55	169.80	164.65	168.50	520,708
17 Oct 22	165.80000 +4.35	166.95	161.05	162.80	369,875
14 Oct 22	161.45000 -0.35	165.80	160.75	163.55	527,445
13 Oct 22	161.80000 +2.10	161.80	153.00	159.35	561,174
12 Oct 22	159.70000 -0.85	161.60	157.85	160.00	411,336
11 Oct 22	160.55000 -2.45	161.85	158.45	161.50	436,190
10 Oct 22	163.00000 -1.00	165.35	161.70	162.10	373,120
07 Oct 22	164.00000 -6.95	169.75	163.05	169.00	500,631
06 Oct 22	170.95000 -1.95	173.70	168.90	173.40	444,053
05 Oct 22	172.89999 -1.20	175.75	171.80	172.75	296,960
04 Oct 22	174.10001 +9.25	174.10	166.65	166.85	541,800
03 Oct 22	164.85001 -0.65	165.20	159.25	163.15	428,428
30 Sep 22	165.50000 +5.85	166.10	159.65	160.90	521,923
29 Sep 22	159.64999 -2.35	161.75	156.40	161.75	431,961
28 Sep 22	162.00000 +6.05	162.30	153.05	153.40	604,047
27 Sep 22	155.95000 +0.85	158.75	155.20	155.35	420,369
26 Sep 22	155.10001 +0.15	156.55	153.00	153.80	366,935
23 Sep 22	154.95000 -2.95	158.20	152.30	158.00	470,473
22 Sep 22	157.89999 -5.65	162.65	157.90	160.00	441,927
21 Sep 22	163.55000 +1.75	163.55	159.75	160.50	321,993
20 Sep 22	161.80000 -6.25	168.20	161.30	168.20	389,931
19 Sep 22	168.05000 +1.80	168.45	163.90	165.20	240,237
16 Sep 22	166.25000 -4.95	169.20	165.05	168.80	625,692
15 Sep 22	171.20000 -7.10	178.40	171.20	178.00	386,705
14 Sep 22	178.30000 +0.15	178.70	176.05	176.40	289,995
13 Sep 22	178.14999 -4.65	184.70	178.15	183.60	315,959
12 Sep 22	182.80000 +3.40	182.90	179.30	179.80	277,657
09 Sep 22	179.39999 +3.85	180.10	175.65	175.65	258,781
08 Sep 22	175.55000 +1.25	176.60	172.10	175.80	210,136
07 Sep 22	174.30000 -0.55	175.70	173.15	173.65	181,305
06 Sep 22	174.85001 +0.10	176.25	172.90	174.85	218,867
05 Sep 22	174.75000 -1.60	175.60	170.30	171.40	235,852
02 Sep 22	176.35001 +6.20	177.05	170.35	171.45	364,216
01 Sep 22	170.14999 -2.85	172.25	169.15	170.95	371,309
31 Aug 22	173.00000 -2.10	176.40	173.00	175.60	369,759
30 Aug 22	175.10001 +0.60	178.05	174.10	175.00	162,934
29 Aug 22	174.50000 -3.90	176.65	172.60	175.95	232,661
26 Aug 22	178.39999 -4.05	184.40	177.25	183.25	296,884
25 Aug 22	182.45000 +0.05	184.70	181.20	184.45	169,348
24 Aug 22	182.39999 +1.80	182.60	178.70	179.40	171,068
23 Aug 22	180.60001 -0.25	181.05	178.40	179.00	273,284
22 Aug 22	180.85001 -5.35	185.60	180.05	185.40	278,651
19 Aug 22	186.20000 -1.10	187.35	185.10	187.00	194,247
18 Aug 22	187.30000 +0.85	187.75	185.40	186.05	219,455
17 Aug 22	186.45000 -1.80	191.30	185.75	189.30	291,858
16 Aug 22	188.25000 -0.65	190.10	187.65	189.80	203,389
15 Aug 22	188.89999 +0.85	190.30	187.90	189.20	136,523
12 Aug 22	188.05000 -1.85	191.10	188.05	189.90	219,533
11 Aug 22	189.89999 -0.20	192.05	189.70	191.00	244,258
10 Aug 22	190.10001 +3.10	191.25	184.65	186.20	309,442
09 Aug 22	187.00000 -1.35	188.20	185.75	188.10	241,872
08 Aug 22	188.35001 +0.00	191.10	187.90	190.00	190,029
05 Aug 22	188.35001 -2.30	192.20	187.80	190.40	308,189
04 Aug 22	190.64999 +1.15	193.60	189.55	190.00	351,904
03 Aug 22	189.50000 +4.00	189.50	184.30	186.70	403,674
02 Aug 22	185.50000 +0.10	186.40	182.70	185.20	279,981
01 Aug 22	185.39999 +0.05	187.20	183.15	184.75	311,997
29 Jul 22	185.35001 +14.65	185.80	178.70	179.00	701,803
28 Jul 22	170.70000 +2.90	171.30	167.65	168.60	394,743
27 Jul 22	167.80000 -1.70	171.15	167.65	169.40	334,911
26 Jul 22	169.50000 -0.30	171.20	167.95	169.20	227,603
25 Jul 22	169.80000 -1.30	170.80	168.60	170.20	241,115
22 Jul 22	171.10001 +0.10	172.85	169.90	170.40	278,755
21 Jul 22	171.00000 +3.95	171.05	166.20	166.30	345,017
20 Jul 22	167.05000 -0.45	169.65	166.45	167.00	366,370
19 Jul 22	167.50000 +2.10	167.65	163.05	165.00	262,943
18 Jul 22	165.39999 +0.25	168.00	165.00	165.40	284,896
15 Jul 22	165.14999 +5.25	165.75	159.60	160.60	310,945
14 Jul 22	159.89999 -2.85	163.55	158.05	162.70	297,847
13 Jul 22	162.75000 -1.80	164.80	160.60	163.90	319,032
12 Jul 22	164.55000 -1.65	165.75	162.35	164.85	318,503
11 Jul 22	166.20000 -1.30	166.55	163.40	164.00	256,873
08 Jul 22	167.50000 +3.40	167.55	163.40	163.40	292,477
07 Jul 22	164.10001 +5.00	164.25	160.40	160.40	348,347
06 Jul 22	159.10001 +3.70	160.05	157.00	157.20	362,784
05 Jul 22	155.39999 -1.90	160.40	153.80	159.55	414,077
04 Jul 22	157.30000 -4.45	163.40	155.25	162.75	475,715
01 Jul 22	161.75000 -1.70	164.75	158.85	161.85	597,134
30 Jun 22	163.45000 -5.55	168.10	162.75	166.50	729,097
29 Jun 22	169.00000 -5.70	175.35	168.75	172.70	502,045
28 Jun 22	174.70000 -6.30	182.80	174.70	181.80	559,626
27 Jun 22	181.00000 +2.65	183.25	178.65	179.00	405,436
24 Jun 22	178.35001 +3.80	179.95	175.10	175.60	441,822
23 Jun 22	174.55000 -0.35	176.50	173.00	174.10	464,764
22 Jun 22	174.89999 +3.45	175.95	168.25	169.55	385,547
21 Jun 22	171.45000 +3.05	173.70	169.00	169.00	374,735
20 Jun 22	168.39999 -0.10	172.60	167.85	169.45	342,086
17 Jun 22	168.50000 +2.50	170.20	165.45	166.05	626,165
16 Jun 22	166.00000 -3.40	170.00	164.20	168.95	372,884
15 Jun 22	169.39999 +3.65	171.15	167.80	168.10	517,610
14 Jun 22	165.75000 -3.60	172.30	165.75	171.05	503,685
13 Jun 22	169.35001 -0.50	169.70	166.40	168.20	434,647
10 Jun 22	169.85001 -6.60	176.20	169.05	176.00	541,209
09 Jun 22	176.45000 -2.05	178.10	175.40	177.45	486,709
08 Jun 22	178.50000 -1.75	181.40	177.30	180.45	282,720
07 Jun 22	180.25000 -2.00	181.50	179.05	181.15	274,213
06 Jun 22	182.25000 +2.30	184.10	179.65	180.00	248,231
03 Jun 22	179.95000 +1.15	181.05	178.60	180.50	198,781
02 Jun 22	178.80000 +2.70	179.80	174.95	176.75	240,570
01 Jun 22	176.10001 -4.40	180.00	175.65	178.75	306,709
31 May 22	180.50000 -5.90	185.50	180.50	185.50	782,729
30 May 22	186.39999 -0.20	189.90	184.90	187.60	303,340
27 May 22	186.60001 +2.25	187.50	184.55	186.15	248,935
26 May 22	184.35001 +1.90	184.60	180.90	182.60	239,923
25 May 22	182.45000 +0.80	184.80	179.10	184.10	224,310
24 May 22	181.64999 -2.35	185.35	181.65	182.20	283,349
23 May 22	184.00000 +3.25	184.05	180.55	184.05	277,881
20 May 22	180.75000 +2.40	182.35	177.95	179.00	296,366
19 May 22	178.35001 -3.55	179.55	174.15	178.75	399,420
18 May 22	181.89999 -5.70	188.55	181.90	187.50	220,255
17 May 22	187.60001 +2.65	189.90	185.55	186.70	301,233
16 May 22	184.95000 +0.70	186.00	180.85	183.80	293,179
13 May 22	184.25000 +3.80	185.25	180.80	181.45	238,890
12 May 22	180.45000 +0.75	181.25	174.05	175.00	363,027
11 May 22	179.70000 +3.00	180.65	176.05	178.00	380,151
10 May 22	176.70000 -1.05	181.20	176.60	180.70	338,523
09 May 22	177.75000 -6.00	183.30	177.50	181.40	330,257
06 May 22	183.75000 -5.60	188.95	180.80	188.80	388,263
05 May 22	189.35001 -1.20	195.90	188.20	194.10	292,536
04 May 22	190.55000 -3.50	195.00	190.35	195.00	239,480
03 May 22	194.05000 +2.70	195.35	192.35	192.80	264,221
02 May 22	191.35001 -4.75	194.60	187.25	194.20	288,096
29 Apr 22	196.10001 +0.00	200.90	195.55	199.20	363,744
28 Apr 22	196.10001 +9.60	196.10	191.85	192.05	419,224
27 Apr 22	186.50000 +1.15	188.20	182.05	184.75	375,674
26 Apr 22	185.35001 -2.65	191.30	184.80	189.60	425,142
25 Apr 22	188.00000 -4.10	190.65	187.05	188.65	342,924
22 Apr 22	192.10001 -3.10	194.20	190.40	192.10	325,837
21 Apr 22	195.20000 +3.05	197.25	192.50	193.25	235,750
20 Apr 22	192.14999 +4.35	192.70	188.65	188.80	316,060
19 Apr 22	187.80000 -3.35	191.05	186.80	191.05	293,497
14 Apr 22	191.14999 +2.35	193.35	189.55	189.80	353,247
13 Apr 22	188.80000 -1.15	191.15	187.10	190.20	253,906
12 Apr 22	189.95000 +0.50	192.00	186.20	187.35	359,310
11 Apr 22	189.45000 -0.25	191.10	186.85	188.45	342,919
08 Apr 22	189.70000 -0.95	194.25	189.45	193.25	425,523
07 Apr 22	190.64999 -2.25	195.00	190.40	194.70	274,958
06 Apr 22	192.89999 -7.90	201.20	190.40	199.15	433,482
05 Apr 22	200.80000 -4.60	206.00	198.75	204.30	350,848
04 Apr 22	205.39999 +5.55	206.50	199.80	201.30	284,781
01 Apr 22	199.85001 -2.65	203.50	199.15	202.90	278,280
31 Mar 22	202.50000 +2.20	204.70	201.20	203.50	497,849
30 Mar 22	200.30000 -1.00	201.80	197.65	201.60	394,648
29 Mar 22	201.30000 +7.00	202.80	195.75	196.55	384,466
28 Mar 22	194.30000 +2.10	196.70	191.15	191.25	328,349
25 Mar 22	192.20000 +2.50	194.05	189.00	189.70	343,987
24 Mar 22	189.70000 -1.55	192.65	189.65	191.55	289,029
23 Mar 22	191.25000 -2.25	195.80	190.55	194.95	232,043
22 Mar 22	193.50000 -0.30	195.25	191.00	193.85	292,179
21 Mar 22	193.80000 -1.35	195.15	191.35	192.70	283,677
18 Mar 22	195.14999 +4.30	195.15	188.05	191.35	924,490
17 Mar 22	190.85001 +2.95	194.20	187.60	188.65	558,616
16 Mar 22	187.89999 +8.45	189.60	182.25	182.50	469,053
15 Mar 22	179.45000 +1.15	181.05	174.95	177.00	306,618
14 Mar 22	178.30000 +3.30	180.55	174.75	176.15	325,932
11 Mar 22	175.00000 +0.25	179.55	171.70	174.80	389,210
10 Mar 22	174.75000 -4.60	178.90	174.05	177.00	333,388
09 Mar 22	179.35001 +12.80	179.70	168.80	171.90	639,077
08 Mar 22	166.55000 -4.15	175.20	165.20	167.65	662,922
07 Mar 22	170.70000 -0.55	176.55	164.20	166.00	659,421
04 Mar 22	171.25000 -12.65	184.00	171.25	181.75	916,087
03 Mar 22	183.89999 -0.60	187.85	183.00	183.00	325,850
02 Mar 22	184.50000 +2.00	187.40	180.15	181.80	621,922
01 Mar 22	182.50000 -5.80	188.05	179.60	186.70	475,787
28 Feb 22	188.30000 -0.85	190.40	184.00	184.50	627,753
25 Feb 22	189.14999 +6.65	190.60	184.15	184.60	493,438
24 Feb 22	182.50000 -3.25	185.25	176.90	177.05	698,245
23 Feb 22	185.75000 +0.80	189.50	184.60	185.40	407,621
22 Feb 22	184.95000 +2.75	187.00	176.00	177.00	373,244
21 Feb 22	182.20000 -3.75	189.20	180.45	187.25	414,082
18 Feb 22	185.95000 +0.25	187.40	183.35	185.00	470,383
17 Feb 22	185.70000 +2.70	188.60	183.00	183.00	481,029
16 Feb 22	183.00000 -3.75	189.30	176.55	188.55	866,211
15 Feb 22	186.75000 -6.35	196.20	185.15	188.80	697,273
14 Feb 22	193.10001 -4.00	193.40	189.00	190.00	464,317
11 Feb 22	197.10001 -2.25	200.80	195.65	195.85	283,853
10 Feb 22	199.35001 -1.25	202.20	196.60	201.90	281,386
09 Feb 22	200.60001 +5.80	202.60	196.55	197.00	346,934
08 Feb 22	194.80000 +0.20	195.30	192.30	194.20	265,535
07 Feb 22	194.60001 +1.45	195.15	192.10	194.90	252,876
04 Feb 22	193.14999 -3.85	198.65	192.60	198.50	342,385
03 Feb 22	197.00000 -7.90	204.10	196.05	203.50	395,446
02 Feb 22	204.89999 +3.80	206.90	202.30	203.40	414,522
01 Feb 22	201.10001 +3.65	203.70	199.45	199.45	492,351
31 Jan 22	197.45000 +4.45	198.35	194.05	196.90	409,168
28 Jan 22	193.00000 -0.80	193.60	189.75	192.55	402,928
27 Jan 22	193.80000 +0.40	194.95	187.65	188.95	433,070
26 Jan 22	193.39999 +4.60	195.70	189.50	190.20	461,035
25 Jan 22	188.80000 -1.90	194.30	188.80	193.00	483,322
24 Jan 22	190.70000 -12.50	200.80	187.90	200.20	841,688
21 Jan 22	203.20000 -3.80	203.60	201.10	203.60	387,001
20 Jan 22	207.00000 +1.60	207.90	203.10	205.60	328,928
19 Jan 22	205.39999 +4.00	206.00	199.00	199.00	409,134
18 Jan 22	201.39999 -3.00	203.40	199.05	203.00	456,561
17 Jan 22	204.39999 +5.70	204.80	197.25	200.20	254,607
14 Jan 22	198.70000 -3.00	202.80	198.00	198.10	317,992
13 Jan 22	201.70000 -1.60	205.10	199.90	201.80	350,122
12 Jan 22	203.30000 +2.60	206.40	200.40	203.00	429,772
11 Jan 22	200.70000 +6.25	203.00	198.55	202.30	413,123
10 Jan 22	194.45000 -5.65	200.40	193.40	200.40	393,795
07 Jan 22	200.10001 -3.20	203.10	197.20	203.10	549,525
06 Jan 22	203.30000 -9.30	208.40	201.20	208.00	515,931
05 Jan 22	212.60001 -4.60	217.20	211.90	216.40	317,309
04 Jan 22	217.20000 +3.70	220.20	214.80	215.50	393,837
03 Jan 22	213.50000 -2.00	216.90	212.20	215.70	203,337
31 Dec 21	215.50000 -0.20	216.80	214.70	215.20	80,942
30 Dec 21	215.70000 +0.80	217.30	215.00	215.20	142,280
29 Dec 21	214.89999 -1.50	217.90	213.70	215.90	148,304
28 Dec 21	216.39999 +1.30	219.10	215.00	215.00	211,899
27 Dec 21	215.10001 +2.60	215.40	210.90	212.50	119,560
24 Dec 21	212.50000 -1.10	213.30	211.10	213.00	58,640
23 Dec 21	213.60001 +2.00	214.90	211.60	212.10	239,111
22 Dec 21	211.60001 +7.40	211.90	207.00	207.00	351,801
21 Dec 21	204.20000 +0.10	206.60	203.50	206.40	291,447
20 Dec 21	204.10001 -0.70	204.10	200.00	200.90	264,769
17 Dec 21	204.80000 -2.90	209.10	202.40	207.00	666,444
16 Dec 21	207.70000 +3.40	211.00	204.80	209.10	563,742
15 Dec 21	204.30000 +3.10	204.90	201.80	201.80	399,463
14 Dec 21	201.20000 -3.40	207.30	200.00	205.20	299,070
13 Dec 21	204.60001 -1.40	208.70	204.60	206.90	242,061
10 Dec 21	206.00000 -2.10	208.10	205.10	206.30	271,834
09 Dec 21	208.10001 +2.50	210.00	206.80	207.10	269,841
08 Dec 21	205.60001 -1.50	209.30	204.60	207.50	292,220
07 Dec 21	207.10001 +6.90	207.10	202.90	204.00	392,863
06 Dec 21	200.20000 -1.20	204.00	199.15	202.40	348,908
03 Dec 21	201.39999 -3.00	207.40	200.20	205.60	344,411
02 Dec 21	204.39999 -3.50	207.50	201.20	204.40	446,807
01 Dec 21	207.89999 +3.80	210.10	204.10	207.30	534,243
30 Nov 21	204.10001 +2.20	205.70	197.05	198.35	812,586
29 Nov 21	201.89999 +1.70	204.60	201.40	202.10	364,967
26 Nov 21	200.20000 -5.50	203.90	196.20	198.60	588,570
25 Nov 21	205.70000 +2.30	206.90	204.10	205.30	224,041
24 Nov 21	203.39999 -2.00	206.40	199.70	205.50	325,564
23 Nov 21	205.39999 -6.00	209.40	203.00	209.40	472,708
22 Nov 21	211.39999 -4.40	217.00	211.40	216.50	332,774
19 Nov 21	215.80000 +0.60	219.10	214.90	215.50	367,879
18 Nov 21	215.20000 -0.40	216.10	214.30	214.70	228,000
17 Nov 21	215.60001 +0.80	216.00	212.70	212.70	292,442
16 Nov 21	214.80000 +0.30	215.60	213.30	214.50	271,807
15 Nov 21	214.50000 +0.90	214.70	212.30	213.00	246,657
12 Nov 21	213.60001 +0.90	213.70	208.60	212.30	237,861
11 Nov 21	212.70000 +4.20	212.70	206.90	208.30	248,975
10 Nov 21	208.50000 -3.70	212.50	207.80	212.20	365,169
09 Nov 21	212.20000 +0.40	214.50	211.40	212.60	255,323
08 Nov 21	211.80000 +1.10	212.60	207.10	210.00	202,425
05 Nov 21	210.70000 -0.60	213.30	210.10	210.70	315,900
04 Nov 21	211.30000 +1.70	211.50	208.90	210.20	368,440
03 Nov 21	209.60001 +2.50	211.10	206.70	207.00	445,020
02 Nov 21	207.10001 +3.20	207.70	202.70	203.40	345,457
01 Nov 21	203.89999 +2.60	206.20	201.50	204.00	433,661
29 Oct 21	201.30000 +2.00	201.60	196.00	197.30	720,375
28 Oct 21	199.30000 +11.25	200.60	193.65	195.00	691,992
27 Oct 21	188.05000 -1.55	190.40	186.65	189.25	395,340
26 Oct 21	189.60001 +2.05	189.95	187.20	188.00	287,928
25 Oct 21	187.55000 -1.10	189.35	185.95	189.00	320,889
22 Oct 21	188.64999 +4.35	189.05	183.90	185.20	363,814
21 Oct 21	184.30000 -1.20	185.10	182.60	185.00	332,785
20 Oct 21	185.50000 -4.00	189.35	184.80	188.50	369,462
19 Oct 21	189.50000 +2.70	189.50	185.90	187.60	375,685
18 Oct 21	186.80000 -1.00	187.45	184.95	187.40	315,024
15 Oct 21	187.80000 +0.70	188.75	186.40	188.10	378,655
14 Oct 21	187.10001 +4.40	188.65	182.75	184.00	602,954
13 Oct 21	182.70000 +7.10	182.70	175.35	177.00	605,868
12 Oct 21	175.60001 +0.45	175.60	171.85	173.00	376,003
11 Oct 21	175.14999 -1.15	175.95	171.80	175.95	373,550
08 Oct 21	176.30000 -2.95	179.30	175.30	179.00	335,624
07 Oct 21	179.25000 +3.25	180.00	176.00	179.35	423,168
06 Oct 21	176.00000 -0.85	176.75	171.70	175.65	426,490
05 Oct 21	176.85001 +1.30	177.25	174.40	175.80	338,639
04 Oct 21	175.55000 -3.10	179.15	175.15	178.00	292,488
01 Oct 21	178.64999 -1.50	178.65	176.20	178.00	452,077
30 Sep 21	180.14999 -0.90	185.10	178.30	183.00	530,601
29 Sep 21	181.05000 +0.85	184.20	180.95	181.20	263,240
28 Sep 21	180.20000 -10.95	190.55	180.20	190.00	614,529
27 Sep 21	191.14999 -1.45	193.85	190.80	193.25	225,878
24 Sep 21	192.60001 -3.05	195.45	191.95	195.30	213,115
23 Sep 21	195.64999 +2.45	197.90	195.25	195.50	314,992
22 Sep 21	193.20000 -0.40	195.55	191.50	194.65	245,729
21 Sep 21	193.60001 +4.65	194.60	189.80	189.80	422,202
20 Sep 21	188.95000 -3.40	190.25	187.65	189.50	374,491
17 Sep 21	192.35001 -1.65	198.35	192.05	195.00	510,624
16 Sep 21	194.00000 +4.20	194.35	190.40	190.55	306,710
15 Sep 21	189.80000 -2.00	193.05	189.60	191.50	256,364
14 Sep 21	191.80000 +2.60	191.95	188.60	189.00	216,656
13 Sep 21	189.20000 -0.40	191.10	189.20	189.90	218,287
10 Sep 21	189.60001 +0.10	191.50	189.55	190.25	219,758
09 Sep 21	189.50000 -0.05	190.55	188.25	188.60	260,844
08 Sep 21	189.55000 -2.75	191.55	189.25	191.50	302,398
07 Sep 21	192.30000 +0.00	193.15	191.65	191.80	146,863
06 Sep 21	192.30000 +0.75	192.75	191.10	192.45	128,951
03 Sep 21	191.55000 +0.10	191.95	189.10	191.60	254,965
02 Sep 21	191.45000 +0.45	192.75	190.50	190.55	164,413
01 Sep 21	191.00000 +0.85	192.35	190.65	191.50	307,167
31 Aug 21	190.14999 -0.85	191.80	189.60	191.30	332,058
30 Aug 21	191.00000 +0.00	191.75	190.20	191.50	131,410
27 Aug 21	191.00000 +0.30	191.10	189.95	190.00	134,845
26 Aug 21	190.70000 +0.90	190.70	188.50	188.95	158,887
25 Aug 21	189.80000 -0.90	191.20	189.60	190.50	165,458
24 Aug 21	190.70000 +0.05	192.40	189.25	192.00	185,441
23 Aug 21	190.64999 +0.85	191.50	190.30	191.00	248,547
20 Aug 21	189.80000 +0.15	190.40	188.15	189.25	310,153
19 Aug 21	189.64999 -0.70	189.65	186.95	188.50	460,221
18 Aug 21	190.35001 +0.00	191.15	190.05	191.05	184,566
17 Aug 21	190.35001 -0.20	191.15	189.40	189.55	245,447
16 Aug 21	190.55000 +0.00	191.40	189.00	189.45	210,750
13 Aug 21	190.55000 -0.05	191.15	189.50	190.00	201,960
12 Aug 21	190.60001 +1.10	191.20	188.20	189.00	282,106
11 Aug 21	189.50000 -0.40	190.75	189.15	190.55	262,072
10 Aug 21	189.89999 -0.35	191.75	189.90	191.05	211,818
09 Aug 21	190.25000 +0.65	190.85	189.55	189.75	191,420
06 Aug 21	189.60001 +0.10	190.45	188.40	189.50	364,309
05 Aug 21	189.50000 -0.95	191.85	189.15	190.55	454,167
04 Aug 21	190.45000 +2.95	190.85	187.60	188.00	302,022
03 Aug 21	187.50000 +2.40	188.90	184.50	185.00	388,166
02 Aug 21	185.10001 +2.85	185.95	181.15	182.25	392,068
30 Jul 21	182.25000 +0.65	183.20	180.00	181.40	438,608
29 Jul 21	181.60001 +4.05	182.55	178.85	179.00	475,186
28 Jul 21	177.55000 +6.45	179.45	174.40	174.55	460,946
27 Jul 21	171.10001 -1.50	172.70	170.45	172.00	320,123
26 Jul 21	172.60001 +0.30	173.50	171.00	171.10	205,038
23 Jul 21	172.30000 +1.70	173.05	170.20	171.05	223,388
22 Jul 21	170.60001 +3.50	170.90	168.00	168.00	304,207
21 Jul 21	167.10001 +0.35	169.30	166.55	167.60	286,945
20 Jul 21	166.75000 +2.15	167.85	164.30	165.40	443,005
19 Jul 21	164.60001 -2.25	166.70	163.05	166.50	475,848
16 Jul 21	166.85001 +0.15	168.05	166.30	167.20	315,606
15 Jul 21	166.70000 -1.60	169.35	166.60	168.10	265,271
14 Jul 21	168.30000 -0.45	169.10	166.40	168.00	226,911
13 Jul 21	168.75000 +0.20	168.75	167.75	168.20	228,336
12 Jul 21	168.55000 +1.50	168.60	165.85	166.45	296,043
09 Jul 21	167.05000 +2.15	168.10	165.00	165.25	356,416
08 Jul 21	164.89999 -1.50	165.70	162.70	165.50	472,086
07 Jul 21	166.39999 +2.40	167.35	163.65	164.10	373,114
06 Jul 21	164.00000 -0.85	165.40	163.90	164.25	303,239
05 Jul 21	164.85001 +0.20	165.25	163.30	164.60	191,163
02 Jul 21	164.64999 +0.55	165.65	163.90	164.30	204,378
01 Jul 21	164.10001 +2.10	165.00	160.55	163.20	393,386
30 Jun 21	162.00000 +0.00	163.45	161.65	162.30	605,735
29 Jun 21	162.00000 +0.85	163.60	161.25	161.25	314,247
28 Jun 21	161.14999 -0.65	162.60	161.15	161.50	260,849
25 Jun 21	161.80000 +0.25	162.70	160.40	161.20	263,946
24 Jun 21	161.55000 +4.20	162.30	157.70	158.00	395,920
23 Jun 21	157.35001 +0.00	159.10	157.20	157.90	220,136
22 Jun 21	157.35001 +0.70	157.90	156.00	156.65	204,785
21 Jun 21	156.64999 +0.10	157.40	154.05	155.75	239,567
18 Jun 21	156.55000 -4.15	161.00	156.45	161.00	587,941
17 Jun 21	160.70000 +1.35	160.95	158.35	158.75	321,971
16 Jun 21	159.35001 +1.00	159.35	157.15	159.00	278,567
15 Jun 21	158.35001 -0.15	159.75	158.35	159.10	272,155
14 Jun 21	158.50000 +1.10	159.80	157.75	158.00	448,299
11 Jun 21	157.39999 +4.65	158.50	153.65	154.15	581,389
10 Jun 21	152.75000 +2.45	152.80	149.45	150.00	336,564
09 Jun 21	150.30000 -0.60	151.15	149.70	151.00	181,911
08 Jun 21	150.89999 +0.45	151.50	149.50	149.50	219,548
07 Jun 21	150.45000 -0.30	151.30	149.20	150.55	199,747
04 Jun 21	150.75000 +2.15	150.75	148.30	148.70	244,586
03 Jun 21	148.60001 -2.60	151.40	148.50	151.25	170,926
02 Jun 21	151.20000 -1.40	151.90	150.00	150.30	232,830
01 Jun 21	152.60001 -0.05	154.00	152.40	153.20	244,332
31 May 21	152.64999 -0.90	154.00	152.65	153.45	185,604
28 May 21	153.55000 +1.30	154.15	151.90	152.50	388,963
27 May 21	152.25000 -3.15	155.55	152.25	155.50	709,867
26 May 21	155.39999 -0.35	156.90	155.15	155.75	189,196
25 May 21	155.75000 +1.10	157.10	154.90	155.00	258,643
24 May 21	154.64999 +2.85	154.85	152.20	152.25	221,944
21 May 21	151.80000 -0.80	153.65	151.65	153.40	404,557
20 May 21	152.60001 +1.15	152.70	151.35	152.15	298,778
19 May 21	151.45000 -2.70	152.55	149.45	152.50	296,790
18 May 21	154.14999 +0.50	155.10	153.60	154.85	277,129
17 May 21	153.64999 -0.40	154.90	153.25	154.15	200,468
14 May 21	154.05000 +2.25	154.45	151.40	153.00	324,739
13 May 21	151.80000 +1.40	152.50	148.25	150.00	235,733
12 May 21	150.39999 -0.85	151.65	149.90	151.10	266,055
11 May 21	151.25000 -3.40	152.75	148.40	152.10	598,058
10 May 21	154.64999 -0.45	155.60	153.50	154.95	284,405
07 May 21	155.10001 +1.70	155.15	151.80	153.40	332,297
06 May 21	153.39999 +1.45	153.40	150.95	151.95	419,823
05 May 21	151.95000 +1.40	152.85	150.95	151.80	267,592
04 May 21	150.55000 -2.05	153.50	149.95	153.50	297,188
03 May 21	152.60001 +0.20	153.50	152.10	153.00	196,867
30 Apr 21	152.39999 -1.40	154.25	151.45	153.80	340,711
29 Apr 21	153.80000 +2.00	155.70	152.40	152.85	452,917
28 Apr 21	151.80000 +0.70	153.15	151.35	151.70	303,261
27 Apr 21	151.10001 +0.30	152.20	150.10	150.40	264,029
26 Apr 21	150.80000 +0.15	151.00	149.85	150.25	235,539
23 Apr 21	150.64999 +0.00	150.80	149.60	150.15	214,225
22 Apr 21	150.64999 +0.15	152.30	150.00	151.20	270,080
21 Apr 21	150.50000 +0.50	151.80	149.95	150.30	271,888
20 Apr 21	150.00000 -3.35	153.40	149.35	153.40	375,613
19 Apr 21	153.35001 +1.85	153.45	151.55	151.55	316,721
16 Apr 21	151.50000 +0.20	152.65	151.35	151.35	320,276
15 Apr 21	151.30000 +0.30	152.30	150.55	150.75	321,259
14 Apr 21	151.00000 -2.50	154.10	150.90	154.00	267,902
13 Apr 21	153.50000 +1.85	153.55	151.50	151.95	317,718
12 Apr 21	151.64999 +0.65	152.60	150.45	151.55	361,935
09 Apr 21	151.00000 +0.95	151.45	149.75	150.55	254,383
08 Apr 21	150.05000 +1.10	150.70	149.50	149.70	306,708
07 Apr 21	148.95000 -0.05	150.45	148.80	149.55	350,926
06 Apr 21	149.00000 +1.00	151.20	148.40	151.10	301,305
01 Apr 21	148.00000 +2.90	148.65	143.00	145.65	414,188
31 Mar 21	145.10001 +0.10	148.00	145.10	146.05	531,997
30 Mar 21	145.00000 -1.55	149.05	144.95	147.55	441,271
29 Mar 21	146.55000 +0.80	147.55	146.40	146.50	386,027
26 Mar 21	145.75000 +3.80	145.75	142.85	143.00	406,562
25 Mar 21	141.95000 -0.10	143.30	141.40	141.95	391,429
24 Mar 21	142.05000 -0.55	143.25	141.60	142.40	283,434
23 Mar 21	142.60001 -0.65	143.50	141.65	142.50	340,340
22 Mar 21	143.25000 +0.25	144.30	141.50	142.05	405,293
19 Mar 21	143.00000 +0.45	143.00	141.15	141.95	819,226
18 Mar 21	142.55000 +0.55	142.70	141.00	142.00	448,666
17 Mar 21	142.00000 -2.50	144.95	141.50	144.15	527,796
16 Mar 21	144.50000 +0.55	147.60	144.40	145.30	445,339
15 Mar 21	143.95000 -0.80	147.25	143.95	145.30	438,627
12 Mar 21	144.75000 -0.90	145.25	143.40	145.00	225,577
11 Mar 21	145.64999 +2.15	146.75	143.70	143.85	387,290
10 Mar 21	143.50000 -0.40	144.45	143.15	144.30	334,052
09 Mar 21	143.89999 +4.40	144.45	139.40	139.95	554,211
08 Mar 21	139.50000 +3.55	139.90	136.05	136.75	404,124
05 Mar 21	135.95000 -1.90	137.05	135.30	136.90	420,123
04 Mar 21	137.85001 -1.00	138.90	136.55	137.95	351,232
03 Mar 21	138.85001 +1.75	139.65	137.60	138.15	466,059
02 Mar 21	137.10001 +0.65	138.55	135.90	136.00	446,961
01 Mar 21	136.45000 +3.30	136.90	134.10	134.70	365,788
26 Feb 21	133.14999 -0.80	133.90	131.05	131.75	686,683
25 Feb 21	133.95000 -2.15	137.50	133.85	137.10	567,212
24 Feb 21	136.10001 +0.80	136.10	133.95	134.95	399,308
23 Feb 21	135.30000 -1.80	138.05	133.45	137.20	434,981
22 Feb 21	137.10001 -2.95	139.80	136.55	139.00	411,491
19 Feb 21	140.05000 +2.15	140.90	138.35	138.85	383,563
18 Feb 21	137.89999 +2.40	142.00	136.85	139.00	621,572
17 Feb 21	135.50000 -1.65	137.10	134.60	137.00	517,794
16 Feb 21	137.14999 -0.15	138.20	136.75	137.65	306,868
15 Feb 21	137.30000 +2.00	138.20	135.55	137.00	404,710
12 Feb 21	135.30000 +0.30	136.30	134.20	134.50	358,644
11 Feb 21	135.00000 +1.80	135.65	133.45	133.45	294,519
10 Feb 21	133.20000 +0.25	136.45	132.40	135.00	455,719
09 Feb 21	132.95000 +1.50	133.10	130.70	131.60	369,713
08 Feb 21	131.45000 +3.20	132.80	128.95	129.40	465,506
05 Feb 21	128.25000 +1.65	128.40	127.15	127.40	410,090
04 Feb 21	126.60000 +2.00	126.65	124.20	124.50	313,233
03 Feb 21	124.60000 -0.15	125.80	123.65	125.55	297,844
02 Feb 21	124.75000 +2.50	125.00	122.55	122.85	346,376
01 Feb 21	122.25000 +2.75	122.35	119.60	119.95	298,866
29 Jan 21	119.50000 +0.00	121.15	117.00	117.10	478,759
28 Jan 21	119.50000 +0.00	119.90	116.10	118.40	488,105
27 Jan 21	119.50000 -2.20	121.70	116.80	121.70	642,414
26 Jan 21	121.70000 +0.50	122.95	120.55	121.15	387,770
25 Jan 21	121.20000 -2.20	124.30	120.55	123.65	294,957
22 Jan 21	123.40000 -0.90	123.80	121.00	123.80	315,485
21 Jan 21	124.30000 -0.20	125.55	123.85	124.95	271,964
20 Jan 21	124.50000 -0.90	126.25	124.35	126.00	306,641
19 Jan 21	125.40000 +0.55	126.25	125.05	125.50	338,361
18 Jan 21	124.85000 +0.70	125.40	123.90	124.00	224,371
15 Jan 21	124.15000 -0.55	125.95	123.40	124.10	460,680
14 Jan 21	124.70000 -0.95	126.50	124.20	126.50	315,200
13 Jan 21	125.65000 +1.60	126.50	123.85	125.20	418,248
12 Jan 21	124.05000 +0.75	124.30	122.50	122.75	291,641
11 Jan 21	123.30000 -3.70	127.70	122.50	127.05	388,443
08 Jan 21	127.00000 +3.45	127.10	124.75	124.80	469,490
07 Jan 21	123.55000 -1.50	126.60	123.45	125.40	434,912
06 Jan 21	125.05000 -1.55	127.15	125.05	126.75	421,918
05 Jan 21	126.60000 -1.75	129.35	126.20	127.60	373,480
04 Jan 21	128.35001 +1.55	129.25	127.25	128.10	437,605
31 Dec 20	126.80000 -1.45	127.55	126.55	127.35	144,484
30 Dec 20	128.25000 +2.80	128.25	125.00	125.10	332,054
29 Dec 20	125.45000 -1.05	127.25	124.30	126.90	302,453
28 Dec 20	126.50000 +4.00	126.75	122.95	123.10	378,728
24 Dec 20	122.50000 +0.20	122.70	121.35	122.50	112,199
23 Dec 20	122.30000 +2.20	122.40	120.15	120.70	296,639
22 Dec 20	120.10000 +1.75	120.45	117.85	118.75	331,329
21 Dec 20	118.35000 -2.15	118.85	115.00	118.85	475,168
18 Dec 20	120.50000 +0.45	121.00	119.25	119.50	974,553
17 Dec 20	120.05000 +4.10	121.35	115.95	116.90	697,042
16 Dec 20	115.95000 +1.80	116.85	114.70	115.00	541,217
15 Dec 20	114.15000 -0.95	115.45	112.55	115.10	460,527
14 Dec 20	115.10000 +1.00	115.65	114.40	114.85	496,889
11 Dec 20	114.10000 -2.75	116.55	113.80	116.50	454,748
10 Dec 20	116.85000 -1.30	118.15	115.80	118.15	445,362
09 Dec 20	118.15000 +0.15	119.05	117.70	118.50	346,061
08 Dec 20	118.00000 +0.65	118.05	116.80	117.30	285,556
07 Dec 20	117.35000 -0.15	117.50	115.45	117.25	288,839
04 Dec 20	117.50000 +1.90	117.50	114.75	115.20	345,949
03 Dec 20	115.60000 +1.35	115.60	114.20	114.50	284,107
02 Dec 20	114.25000 -1.75	116.55	113.25	116.05	407,839
01 Dec 20	116.00000 -0.30	118.90	116.00	117.50	567,850
30 Nov 20	116.30000 -3.45	119.20	116.30	118.50	802,467
27 Nov 20	119.75000 +2.35	119.80	117.60	117.60	398,224
26 Nov 20	117.40000 -2.20	119.95	116.80	119.70	406,848
25 Nov 20	119.60000 +0.50	120.30	118.30	119.75	396,966
24 Nov 20	119.10000 +3.25	119.65	116.70	117.00	420,624
23 Nov 20	115.85000 -2.15	120.20	115.85	118.55	478,551
20 Nov 20	118.00000 +1.35	118.15	116.00	116.10	421,788
19 Nov 20	116.65000 +0.45	117.20	114.80	115.00	395,510
18 Nov 20	116.20000 +2.05	116.20	113.70	114.00	354,895
17 Nov 20	114.15000 -0.85	117.25	114.15	115.00	565,417
16 Nov 20	115.00000 +0.45	116.90	114.05	114.95	414,362
13 Nov 20	114.55000 +0.35	115.70	113.80	113.95	369,903
12 Nov 20	114.20000 -0.75	115.50	113.85	114.00	365,851
11 Nov 20	114.95000 +0.15	115.65	114.30	114.90	376,254
10 Nov 20	114.80000 -1.90	116.85	113.90	116.25	609,328
09 Nov 20	116.70000 +6.30	117.50	111.25	112.00	820,805
06 Nov 20	110.40000 +0.00	110.95	108.35	110.00	301,273
05 Nov 20	110.40000 +1.55	111.25	108.50	109.90	443,595
04 Nov 20	108.85000 +5.10	108.85	102.45	103.00	606,334
03 Nov 20	103.75000 +2.85	103.80	101.35	101.75	417,278
02 Nov 20	100.90000 +1.76	102.50	98.48	99.60	621,907
30 Oct 20	99.14000 +0.54	99.14	96.34	97.02	543,364
29 Oct 20	98.60000 +1.94	98.62	95.94	96.82	573,510
28 Oct 20	96.66000 -4.59	99.74	96.34	99.74	794,671
27 Oct 20	101.25000 +2.11	107.00	100.75	105.00	818,357
26 Oct 20	99.14000 -6.66	103.55	99.14	100.50	858,998
23 Oct 20	105.80000 +1.45	105.80	103.50	104.00	343,544
22 Oct 20	104.35000 -1.85	105.85	103.65	105.50	446,095
21 Oct 20	106.20000 -1.80	109.00	106.15	108.05	389,870
20 Oct 20	108.00000 -2.30	112.05	108.00	110.30	415,688
19 Oct 20	110.30000 +1.10	111.90	109.80	109.90	119,727
16 Oct 20	109.20000 +0.20	110.25	108.80	109.60	359,186
15 Oct 20	109.00000 -3.15	110.55	108.05	110.50	487,313
14 Oct 20	112.15000 +0.30	112.95	111.55	112.25	290,123
13 Oct 20	111.85000 -1.45	113.40	110.75	113.40	336,663
12 Oct 20	113.30000 +0.40	114.25	112.70	113.15	333,388
09 Oct 20	112.90000 +1.10	113.20	110.80	111.70	347,554
08 Oct 20	111.80000 +5.65	112.30	106.50	106.60	585,364
07 Oct 20	106.15000 -1.35	107.95	105.85	107.55	434,696
06 Oct 20	107.50000 -1.35	109.45	107.50	109.05	446,591
05 Oct 20	108.85000 +0.75	109.50	108.40	108.45	270,786
02 Oct 20	108.10000 -0.50	108.60	107.05	108.00	343,408
01 Oct 20	108.60000 -1.15	111.25	108.60	110.65	427,493
30 Sep 20	109.75000 -1.10	110.85	108.85	109.90	492,099
29 Sep 20	110.85000 -1.80	112.55	110.60	112.40	321,614
28 Sep 20	112.65000 +2.20	112.80	111.35	111.50	451,066
25 Sep 20	110.45000 -1.05	112.30	108.60	112.30	547,561
24 Sep 20	111.50000 -1.90	112.45	110.20	111.50	605,012
23 Sep 20	113.40000 -0.25	116.35	113.20	115.20	345,372
22 Sep 20	113.65000 +0.05	115.25	113.50	114.55	277,345
21 Sep 20	113.60000 -4.30	117.25	112.65	117.10	623,911
18 Sep 20	117.90000 +0.35	118.70	117.25	117.75	714,217
17 Sep 20	117.55000 -1.85	118.90	116.40	117.60	347,284
16 Sep 20	119.40000 +0.50	120.75	118.25	118.75	419,331
15 Sep 20	118.90000 +0.60	119.30	118.20	118.85	252,919
14 Sep 20	118.30000 +1.70	118.95	116.85	117.40	254,258
11 Sep 20	116.60000 +0.10	116.90	115.15	116.00	371,774
10 Sep 20	116.50000 -0.55	117.55	115.70	117.35	472,049
09 Sep 20	117.05000 +1.65	117.55	114.95	115.40	414,491
08 Sep 20	115.40000 -2.95	118.35	113.35	118.20	515,396
07 Sep 20	118.35000 +1.35	118.60	115.70	116.75	459,788
04 Sep 20	117.00000 -1.30	120.80	115.90	117.50	555,075
03 Sep 20	118.30000 +0.25	121.65	117.60	119.80	599,621
02 Sep 20	118.05000 +1.35	120.20	117.20	117.50	423,695
01 Sep 20	116.70000 +0.70	117.60	115.95	117.00	382,265
31 Aug 20	116.00000 -1.55	119.10	116.00	118.00	419,332
28 Aug 20	117.55000 +0.55	118.10	116.10	117.00	261,327
27 Aug 20	117.00000 -1.20	118.70	116.95	118.40	236,088
26 Aug 20	118.20000 +1.60	118.35	115.60	116.15	308,943
25 Aug 20	116.60000 +0.95	117.40	115.75	116.00	264,169
24 Aug 20	115.65000 +1.65	116.20	114.60	115.00	326,794
21 Aug 20	114.00000 +1.70	114.00	111.70	112.75	268,818
20 Aug 20	112.30000 -1.35	112.80	111.45	112.70	280,249
19 Aug 20	113.65000 +0.80	113.75	112.10	112.95	213,909
18 Aug 20	112.85000 +0.90	113.55	110.80	111.75	264,738
17 Aug 20	111.95000 +0.60	112.85	111.00	111.10	190,138
14 Aug 20	111.35000 -2.05	113.85	111.10	113.70	260,787
13 Aug 20	113.40000 -0.95	114.20	112.85	113.95	264,261
12 Aug 20	114.35000 +1.95	114.45	111.85	112.20	281,786
11 Aug 20	112.40000 +1.85	113.50	111.20	111.20	295,387
10 Aug 20	110.55000 -0.75	112.40	110.35	111.50	232,930
07 Aug 20	111.30000 -0.55	112.00	110.05	111.85	358,157
06 Aug 20	111.85000 -0.30	113.45	111.40	112.50	383,368
05 Aug 20	112.15000 +2.45	112.35	110.40	110.50	353,975
04 Aug 20	109.70000 +0.00	111.05	109.20	110.80	339,108
03 Aug 20	109.70000 +0.20	110.05	106.90	109.65	741,656
31 Jul 20	109.50000 +2.35	111.30	107.80	108.00	616,177
30 Jul 20	107.15000 -4.55	111.45	106.15	111.45	620,343
29 Jul 20	111.70000 +6.85	112.75	106.70	106.70	810,701
28 Jul 20	104.85000 +1.70	105.10	102.50	103.20	407,279
27 Jul 20	103.15000 -0.85	104.55	102.95	104.45	320,629
24 Jul 20	104.00000 -2.50	105.30	102.90	105.10	425,263
23 Jul 20	106.50000 -1.00	107.75	106.30	107.50	233,902
22 Jul 20	107.50000 -0.70	108.10	106.45	107.60	289,161
21 Jul 20	108.20000 +0.70	109.80	107.95	108.65	390,866
20 Jul 20	107.50000 +0.60	107.85	105.15	106.90	384,039
17 Jul 20	106.90000 +1.20	106.90	105.15	105.90	417,118
16 Jul 20	105.70000 -1.35	106.90	104.70	106.50	420,353
15 Jul 20	107.05000 +1.60	108.05	106.20	106.45	523,235
14 Jul 20	105.45000 -1.45	105.45	103.20	105.00	437,793
13 Jul 20	106.90000 +2.65	106.90	104.20	105.00	350,230
10 Jul 20	104.25000 +0.00	104.90	102.10	104.50	409,922
09 Jul 20	104.25000 +2.45	105.95	102.25	103.25	479,684
08 Jul 20	101.80000 -2.00	103.25	101.35	102.00	294,473
07 Jul 20	103.80000 -0.50	103.80	101.80	103.40	317,195
06 Jul 20	104.30000 +3.45	104.30	102.55	102.55	377,530
03 Jul 20	100.85000 -0.75	102.65	100.40	102.05	240,007
02 Jul 20	101.60000 -0.10	102.70	100.90	102.20	400,092
01 Jul 20	101.70000 -0.25	103.35	100.65	102.10	518,393
30 Jun 20	101.95000 +1.15	102.30	100.20	101.10	626,932
29 Jun 20	100.80000 -2.55	102.95	100.60	102.70	536,977
26 Jun 20	103.35000 +1.30	105.30	102.80	103.00	741,198
25 Jun 20	102.05000 +3.25	102.60	96.24	98.50	723,893
24 Jun 20	98.80000 -1.75	101.10	98.68	100.00	515,303
23 Jun 20	100.55000 +1.83	102.15	99.66	99.76	427,936
22 Jun 20	98.72000 -0.88	100.20	97.70	98.90	514,855
19 Jun 20	99.60000 -0.32	100.75	99.42	100.50	1,192,614
18 Jun 20	99.92000 -0.58	101.05	98.66	100.00	460,043
17 Jun 20	100.50000 +2.02	101.50	98.34	98.56	611,775
16 Jun 20	98.48000 +2.60	99.42	96.88	97.50	701,767
15 Jun 20	95.88000 -0.28	96.92	92.96	93.62	687,731
12 Jun 20	96.16000 +3.96	96.54	89.76	91.34	729,679
11 Jun 20	92.20000 -4.98	95.10	92.20	95.00	595,891
10 Jun 20	97.18000 +0.12	99.64	95.72	97.62	446,324
09 Jun 20	97.06000 -0.42	98.16	95.10	97.50	633,884
08 Jun 20	97.48000 -0.28	97.68	96.12	96.92	481,799
05 Jun 20	97.76000 +4.56	97.76	93.46	93.68	889,167
04 Jun 20	93.20000 -0.60	94.32	92.24	93.38	469,665
03 Jun 20	93.80000 +0.26	94.54	92.10	93.50	724,744
02 Jun 20	93.54000 +0.96	94.20	92.10	92.86	724,845
01 Jun 20	92.58000 +0.48	94.00	91.70	93.60	227,012
29 May 20	92.10000 -0.70	93.18	91.20	92.26	736,294
28 May 20	92.80000 +2.74	92.80	90.32	91.04	464,942
27 May 20	90.06000 -2.14	93.40	89.56	92.08	619,719
26 May 20	92.20000 +3.26	92.50	89.54	89.70	756,731
25 May 20	88.94000 +2.54	89.30	86.82	87.00	331,785
22 May 20	86.40000 +2.02	87.56	83.54	84.00	485,797
21 May 20	84.38000 -2.98	87.06	84.38	86.96	347,350
20 May 20	87.36000 +0.70	87.38	83.84	86.22	482,154
19 May 20	86.66000 +0.54	87.20	85.10	86.92	524,026
18 May 20	86.12000 +4.58	86.12	83.02	83.02	408,275
15 May 20	81.54000 -0.12	83.64	80.84	82.00	385,701
14 May 20	81.66000 -3.34	84.04	81.04	84.04	569,307
13 May 20	85.00000 -3.48	89.00	85.00	89.00	388,053
12 May 20	88.48000 +2.16	88.48	84.62	86.16	441,729
11 May 20	86.32000 -2.64	89.78	85.58	89.12	348,584
08 May 20	88.96000 -0.64	90.54	88.36	90.50	275,633
07 May 20	89.60000 +0.24	90.70	88.76	89.50	413,748
06 May 20	89.36000 +2.22	89.88	85.72	87.00	537,109
05 May 20	87.14000 +5.10	87.14	82.90	83.50	520,625
04 May 20	82.04000 -3.70	85.34	81.50	82.98	479,717
30 Apr 20	85.74000 -2.38	89.60	85.72	89.10	572,134
29 Apr 20	88.12000 +3.12	89.68	85.44	85.78	616,216
28 Apr 20	85.00000 +6.20	85.80	79.46	79.50	792,346
27 Apr 20	78.80000 +0.80	79.90	77.12	79.50	326,235
24 Apr 20	78.00000 -2.46	79.42	77.00	78.82	438,501
23 Apr 20	80.46000 +0.16	81.16	79.24	80.76	343,428
22 Apr 20	80.30000 +1.38	81.28	79.36	80.18	298,446
21 Apr 20	78.92000 -2.32	82.00	78.92	80.02	461,807
20 Apr 20	81.24000 +0.94	82.10	79.70	80.66	311,435
17 Apr 20	80.30000 +1.02	82.70	79.60	81.88	747,972
16 Apr 20	79.28000 +2.26	79.88	77.18	77.62	526,147
15 Apr 20	77.02000 -4.98	83.90	77.02	82.74	558,491
14 Apr 20	82.00000 +1.00	83.60	81.56	82.00	558,860
09 Apr 20	81.00000 +3.84	81.84	77.86	79.00	684,120
08 Apr 20	77.16000 +1.78	77.16	74.62	75.22	485,287
07 Apr 20	75.38000 +5.72	75.78	71.90	71.90	856,927
06 Apr 20	69.66000 +2.14	69.66	68.28	69.38	725,287
03 Apr 20	67.52000 -2.78	70.34	67.52	70.10	558,501
02 Apr 20	70.30000 -3.32	74.70	69.54	73.58	624,013
01 Apr 20	73.62000 -3.38	77.40	73.62	76.00	578,327
31 Mar 20	77.00000 -1.00	80.00	76.26	78.56	791,971
30 Mar 20	78.00000 +0.00	79.00	76.98	77.66	570,836
27 Mar 20	78.00000 -1.20	78.24	75.04	76.30	1,058,401
26 Mar 20	79.20000 +6.66	79.20	70.96	71.78	940,137
25 Mar 20	72.54000 +0.58	75.40	69.18	73.00	986,892
24 Mar 20	71.96000 +7.58	74.00	66.10	67.60	1,041,248
23 Mar 20	64.38000 -1.72	65.46	59.92	63.80	955,378
20 Mar 20	66.10000 +6.92	66.90	58.80	62.00	1,668,671
19 Mar 20	59.18000 +1.76	59.52	51.78	56.02	1,216,818
18 Mar 20	57.42000 -0.86	61.00	56.76	60.02	1,088,610
17 Mar 20	58.28000 -4.38	65.56	53.96	64.46	1,368,457
16 Mar 20	62.66000 -7.14	64.94	57.76	64.94	1,905,383
13 Mar 20	69.80000 -2.42	75.36	68.96	74.14	2,121,378
12 Mar 20	72.22000 -9.48	77.66	72.22	76.00	2,226,747
11 Mar 20	81.70000 -1.24	85.42	81.70	83.90	1,376,938
10 Mar 20	82.94000 -2.10	87.02	82.70	86.08	1,408,996
09 Mar 20	85.04000 -6.04	86.22	83.28	85.94	1,681,690
06 Mar 20	91.08000 -2.64	92.68	89.52	92.20	898,530
05 Mar 20	93.72000 -1.94	96.26	93.10	96.26	653,168
04 Mar 20	95.66000 +0.20	96.74	94.60	95.46	790,980
03 Mar 20	95.46000 -0.06	98.52	95.44	97.40	1,221,672
02 Mar 20	95.52000 -3.70	100.70	95.08	100.00	1,450,131
28 Feb 20	99.22000 -3.23	100.05	97.02	99.00	1,493,667
27 Feb 20	102.45000 -4.55	105.70	101.70	105.70	1,072,719
26 Feb 20	107.00000 -0.95	107.95	104.70	107.40	832,619
25 Feb 20	107.95000 -2.50	111.30	107.90	110.95	862,095
24 Feb 20	110.45000 -2.90	111.85	108.75	111.85	909,043
21 Feb 20	113.35000 +0.00	114.55	112.15	113.65	541,759
20 Feb 20	113.35000 -1.95	115.55	113.35	114.80	596,919
19 Feb 20	115.30000 +1.35	116.00	113.80	114.20	457,260
18 Feb 20	113.95000 -1.20	114.55	112.55	114.50	647,755
17 Feb 20	115.15000 +0.20	115.50	114.30	115.00	370,324
14 Feb 20	114.95000 +1.55	116.15	113.65	113.70	571,922
13 Feb 20	113.40000 -3.95	116.20	111.50	115.80	1,016,872
12 Feb 20	117.35000 +1.70	117.60	114.70	115.05	519,836
11 Feb 20	115.65000 -0.25	116.35	114.60	115.90	525,305
10 Feb 20	115.90000 -0.30	116.10	115.15	115.90	294,365
07 Feb 20	116.20000 -1.75	117.90	115.90	117.55	396,660
06 Feb 20	117.95000 +1.80	118.40	115.90	117.35	412,710
05 Feb 20	116.15000 +0.10	117.45	115.80	116.25	482,695
04 Feb 20	116.05000 +2.05	116.20	114.80	114.95	387,843
03 Feb 20	114.00000 +1.65	114.60	112.65	112.80	406,576
31 Jan 20	112.35000 -1.30	115.00	112.35	114.05	607,869
30 Jan 20	113.65000 -1.70	114.55	112.95	114.30	713,412
29 Jan 20	115.35000 -1.55	117.60	115.35	117.05	648,832
28 Jan 20	116.90000 -1.05	118.45	116.55	117.90	706,830
27 Jan 20	117.95000 -1.10	118.90	116.50	118.20	815,329
24 Jan 20	119.05000 +0.60	120.90	118.35	119.80	457,708
23 Jan 20	118.45000 +0.75	118.60	116.90	117.10	565,884
22 Jan 20	117.70000 +0.15	118.30	116.75	117.70	409,139
21 Jan 20	117.55000 +0.55	117.85	115.15	116.90	414,296
20 Jan 20	117.00000 +0.60	117.00	115.65	116.55	296,835
17 Jan 20	116.40000 +1.60	117.15	115.20	115.40	464,152
16 Jan 20	114.80000 -0.10	115.70	113.80	115.40	438,189
15 Jan 20	114.90000 +0.65	115.40	113.55	114.05	631,129
14 Jan 20	114.25000 +2.35	115.55	111.10	112.40	758,149
13 Jan 20	111.90000 +1.65	111.90	110.40	110.40	485,100
10 Jan 20	110.25000 +1.20	110.40	108.95	109.75	534,909
09 Jan 20	109.05000 +0.00	110.55	108.80	110.35	446,959
08 Jan 20	109.05000 -0.30	110.10	108.45	109.30	506,436
07 Jan 20	109.35000 +0.05	111.35	109.35	109.75	420,707
06 Jan 20	109.30000 -1.85	110.50	108.35	110.45	342,593
03 Jan 20	111.15000 +0.10	111.15	108.95	110.50	357,493
02 Jan 20	111.05000 +2.15	111.65	109.20	109.80	254,763
31 Dec 19	108.90000 -1.40	110.90	108.90	110.05	153,381
30 Dec 19	110.30000 -0.85	111.30	110.20	110.75	212,169
27 Dec 19	111.15000 -0.85	112.50	110.60	112.25	235,615
24 Dec 19	112.00000 +0.65	112.10	111.20	111.20	51,118
23 Dec 19	111.35000 +0.15	112.20	110.85	111.00	238,308
20 Dec 19	111.20000 +0.20	111.85	110.70	111.00	630,972
19 Dec 19	111.00000 +0.80	111.55	110.10	110.25	483,393
18 Dec 19	110.20000 +1.30	110.70	108.95	109.10	488,799
17 Dec 19	108.90000 +0.20	110.60	108.40	108.80	694,482
16 Dec 19	108.70000 +3.75	108.70	104.80	105.55	644,842
13 Dec 19	104.95000 +0.35	106.40	104.35	106.00	608,833
12 Dec 19	104.60000 +0.35	104.60	102.55	104.05	684,995
11 Dec 19	104.25000 -1.80	105.70	103.95	105.55	474,121
10 Dec 19	106.05000 -0.25	106.35	103.20	105.80	540,390
09 Dec 19	106.30000 -0.35	106.65	105.40	106.40	291,271
06 Dec 19	106.65000 +1.25	106.85	105.65	106.00	357,196
05 Dec 19	105.40000 +0.90	106.55	104.85	105.30	377,497
04 Dec 19	104.50000 +0.15	106.15	104.25	104.50	428,724
03 Dec 19	104.35000 +0.00	105.30	103.15	105.15	423,538
02 Dec 19	104.35000 -3.00	107.95	103.95	107.35	755,994
29 Nov 19	107.35000 -1.45	108.90	107.35	108.00	486,926
28 Nov 19	108.80000 +0.90	108.80	107.25	107.80	289,454
27 Nov 19	107.90000 -2.10	110.40	107.80	110.20	482,608
26 Nov 19	110.00000 +1.25	111.20	108.75	109.15	673,231
25 Nov 19	108.75000 +0.75	109.85	108.00	108.00	553,355
22 Nov 19	108.00000 -0.70	109.00	107.40	108.00	375,329
21 Nov 19	108.70000 +0.85	108.90	106.35	107.35	331,486
20 Nov 19	107.85000 -0.15	108.50	106.35	107.50	400,111
19 Nov 19	108.00000 +0.50	108.55	107.05	107.40	372,879
18 Nov 19	107.50000 +0.95	107.70	106.60	106.80	365,820
15 Nov 19	106.55000 +0.90	107.35	105.90	106.10	600,324
14 Nov 19	105.65000 +0.15	106.10	105.10	105.50	262,562
13 Nov 19	105.50000 +0.15	106.15	104.55	105.20	366,356
12 Nov 19	105.35000 -0.25	105.95	105.15	105.55	322,620
11 Nov 19	105.60000 +0.10	106.35	105.15	105.45	306,640
08 Nov 19	105.50000 +0.55	105.50	104.15	104.50	324,314
07 Nov 19	104.95000 +0.25	105.65	104.35	105.00	360,831
06 Nov 19	104.70000 +0.90	105.00	103.20	103.60	465,048
05 Nov 19	103.80000 -0.30	104.45	103.15	104.30	464,458
04 Nov 19	104.10000 +1.75	105.10	102.15	102.90	620,067
01 Nov 19	102.35000 +1.40	102.85	101.00	101.00	337,983
31 Oct 19	100.95000 -0.70	102.50	100.35	102.20	635,715
30 Oct 19	101.65000 -1.35	102.80	101.00	102.30	572,364
29 Oct 19	103.00000 +1.35	103.70	100.55	101.60	533,650
28 Oct 19	101.65000 +0.15	102.40	99.84	101.25	743,686
25 Oct 19	101.50000 -5.45	103.90	98.20	103.70	1,624,387
24 Oct 19	106.95000 +1.85	107.45	104.80	105.40	534,793
23 Oct 19	105.10000 -1.50	106.15	104.45	105.60	536,264
22 Oct 19	106.60000 -1.70	108.35	105.30	108.10	491,450
21 Oct 19	108.30000 -0.70	109.35	108.05	109.20	390,583
18 Oct 19	109.00000 +0.35	109.90	107.95	108.95	500,193
17 Oct 19	108.65000 -1.10	110.45	107.95	109.00	509,647
16 Oct 19	109.75000 -0.20	111.05	108.40	109.40	438,193
15 Oct 19	109.95000 +1.65	110.65	108.70	109.00	443,342
14 Oct 19	108.30000 -1.80	109.90	107.55	109.85	338,437
11 Oct 19	110.10000 +2.75	110.35	107.05	107.80	582,730
10 Oct 19	107.35000 +2.10	107.40	104.60	105.60	636,366
09 Oct 19	105.25000 +1.00	105.50	102.90	104.20	514,278
08 Oct 19	104.25000 -2.40	107.35	103.40	107.15	540,963
07 Oct 19	106.65000 +0.80	106.95	105.70	106.15	240,100
04 Oct 19	105.85000 +0.55	106.15	105.05	105.50	292,770
03 Oct 19	105.30000 +0.75	106.40	104.30	104.85	374,356
02 Oct 19	104.55000 -3.10	107.50	104.35	107.35	496,477
01 Oct 19	107.65000 -0.45	110.05	107.10	109.00	358,851
30 Sep 19	108.10000 -1.85	110.90	108.10	109.85	499,731
27 Sep 19	109.95000 +1.90	110.15	107.85	108.20	474,918
26 Sep 19	108.05000 +2.65	108.05	105.35	105.70	619,960
25 Sep 19	105.40000 -0.90	106.30	103.70	106.20	537,182
24 Sep 19	106.30000 +0.70	107.30	105.60	105.80	283,209
23 Sep 19	105.60000 -0.90	106.95	104.70	106.50	447,828
20 Sep 19	106.50000 -0.45	107.35	106.10	106.95	861,880
19 Sep 19	106.95000 -1.05	108.65	106.70	107.80	414,730
18 Sep 19	108.00000 -1.80	110.05	107.90	109.80	363,773
17 Sep 19	109.80000 +2.40	109.80	107.00	107.50	418,819
16 Sep 19	107.40000 -0.60	108.50	107.00	107.60	407,419
13 Sep 19	108.00000 -0.85	109.90	108.00	109.15	333,261
12 Sep 19	108.85000 -0.70	110.35	108.20	110.10	462,568
11 Sep 19	109.55000 -0.55	111.15	109.00	110.85	386,792
10 Sep 19	110.10000 -1.75	112.10	108.90	111.80	462,397
09 Sep 19	111.85000 -1.75	114.35	111.75	113.65	293,279
06 Sep 19	113.60000 -0.10	114.20	112.45	113.95	394,446
05 Sep 19	113.70000 +5.70	113.70	108.70	109.00	921,911
04 Sep 19	108.00000 -0.25	109.65	107.65	108.60	287,754
03 Sep 19	108.25000 +0.00	108.30	107.15	108.20	226,004
02 Sep 19	108.25000 -0.90	109.85	107.75	109.05	263,872
30 Aug 19	109.15000 +1.60	110.00	107.95	108.00	419,640
29 Aug 19	107.55000 +1.15	108.15	106.05	106.25	245,971
28 Aug 19	106.40000 -1.05	107.30	105.25	107.05	258,575
27 Aug 19	107.45000 +0.50	107.50	105.60	107.50	376,509
26 Aug 19	106.95000 +0.85	107.95	104.90	105.90	282,444
23 Aug 19	106.10000 -0.80	109.35	106.10	107.80	334,487
22 Aug 19	106.90000 -2.50	109.00	106.90	109.00	371,477
21 Aug 19	109.40000 +4.20	109.50	105.75	105.95	491,048
20 Aug 19	105.20000 -1.25	107.60	105.20	106.60	391,667
19 Aug 19	106.45000 +1.15	107.55	105.85	105.90	402,995
16 Aug 19	105.30000 +1.75	105.90	104.15	104.50	529,276
15 Aug 19	103.55000 -1.75	105.95	102.45	105.55	454,711
14 Aug 19	105.30000 -3.40	108.95	104.65	108.60	518,589
13 Aug 19	108.70000 -0.55	109.90	107.75	108.80	416,060
12 Aug 19	109.25000 +0.00	111.35	108.95	109.50	279,779
09 Aug 19	109.25000 -2.75	111.85	109.10	111.75	378,621
08 Aug 19	112.00000 +2.70	112.00	110.55	111.00	432,552
07 Aug 19	109.30000 +0.55	110.50	108.40	109.10	485,731
06 Aug 19	108.75000 +1.10	111.30	107.55	107.70	599,856
05 Aug 19	107.65000 -4.35	111.15	107.40	111.00	555,674
02 Aug 19	112.00000 -4.45	114.60	111.85	114.25	716,594
01 Aug 19	116.45000 +1.20	116.55	114.85	115.00	596,010
31 Jul 19	115.25000 -0.35	116.20	113.50	115.20	653,129
30 Jul 19	115.60000 +2.90	118.00	112.15	118.00	837,245
29 Jul 19	112.70000 -1.45	114.25	112.70	114.00	423,765
26 Jul 19	114.15000 +1.15	114.65	113.10	113.35	343,862
25 Jul 19	113.00000 -1.15	115.45	112.00	114.80	466,922
24 Jul 19	114.15000 +1.25	114.15	111.80	112.90	596,238
23 Jul 19	112.90000 +0.70	114.00	112.90	112.90	531,384
22 Jul 19	112.20000 -0.75	113.50	111.80	112.60	407,612
19 Jul 19	112.95000 +0.70	113.75	112.05	113.00	374,910
18 Jul 19	112.25000 -1.10	112.75	110.45	112.15	460,029
17 Jul 19	113.35000 -1.25	114.45	112.90	114.00	414,435
16 Jul 19	114.60000 +0.75	114.80	113.45	113.95	306,956
15 Jul 19	113.85000 +0.65	114.45	113.20	113.95	403,048
12 Jul 19	113.20000 -0.45	114.65	112.55	113.10	440,614
11 Jul 19	113.65000 -0.50	114.20	113.45	114.05	305,633
10 Jul 19	114.15000 +0.45	114.65	113.25	113.50	330,779
09 Jul 19	113.70000 -0.10	114.30	113.05	113.85	280,350
08 Jul 19	113.80000 -1.20	115.80	113.00	114.60	401,596
05 Jul 19	115.00000 +1.20	115.20	113.80	114.20	505,658
04 Jul 19	113.80000 +2.20	114.30	111.25	111.65	394,208
03 Jul 19	111.60000 +1.60	112.45	109.50	110.20	577,385
02 Jul 19	110.00000 -1.60	111.80	109.35	111.80	375,431
01 Jul 19	111.60000 +2.25	112.70	110.70	112.20	461,533
28 Jun 19	109.35000 +0.65	110.75	108.80	108.95	759,532
27 Jun 19	108.70000 -0.65	110.20	107.10	109.80	730,137
26 Jun 19	109.35000 -3.10	113.60	108.90	112.00	878,650
25 Jun 19	112.45000 +8.75	112.60	108.85	112.30	2,024,740
24 Jun 19	103.70000 +0.50	103.75	102.75	103.05	408,037
21 Jun 19	103.20000 +0.20	103.40	102.20	103.00	895,739
20 Jun 19	103.00000 +1.50	103.10	101.65	102.00	634,801
19 Jun 19	101.50000 -0.40	102.55	100.60	102.00	561,652
18 Jun 19	101.90000 +3.56	102.05	97.42	98.20	901,650
17 Jun 19	98.34000 +1.18	98.60	96.90	97.24	504,371
14 Jun 19	97.16000 -2.70	99.52	96.80	99.32	713,628
13 Jun 19	99.86000 +0.38	100.05	99.14	99.60	382,356
12 Jun 19	99.48000 -1.42	100.55	98.74	100.20	449,406
11 Jun 19	100.90000 +0.85	101.60	99.74	100.10	420,294
10 Jun 19	100.05000 +0.69	100.70	99.34	99.84	220,604
07 Jun 19	99.36000 +2.28	99.92	97.36	97.38	420,243
06 Jun 19	97.08000 -1.00	98.74	96.96	98.02	383,234
05 Jun 19	98.08000 +0.28	98.72	96.14	96.56	525,095
04 Jun 19	97.80000 -0.96	98.68	97.20	97.66	621,717
03 Jun 19	98.76000 -1.34	99.18	97.74	99.08	474,969
31 May 19	100.10000 -0.70	100.35	98.54	100.00	589,558
30 May 19	100.80000 +0.50	101.20	100.10	100.65	208,767
29 May 19	100.30000 -1.80	101.65	100.20	101.55	605,294
28 May 19	102.10000 -1.45	104.05	102.10	103.35	862,418
27 May 19	103.55000 +0.15	104.25	103.20	104.25	164,837
24 May 19	103.40000 +0.75	104.50	102.90	103.00	393,005
23 May 19	102.65000 -4.05	105.60	102.65	105.50	501,084
22 May 19	106.70000 +1.85	107.20	104.70	104.70	464,487
21 May 19	104.85000 +1.05	105.40	104.05	104.45	347,737
20 May 19	103.80000 -2.45	106.00	102.80	105.80	474,638
17 May 19	106.25000 -0.80	107.55	105.85	106.50	424,994
16 May 19	107.05000 +2.70	107.10	103.85	104.00	572,240
15 May 19	104.35000 -2.05	106.55	103.65	106.25	733,405
14 May 19	106.40000 +2.75	106.40	103.90	104.00	494,001
13 May 19	103.65000 -0.75	104.60	103.55	104.60	690,787
10 May 19	104.40000 +2.10	105.15	103.00	103.00	614,157
09 May 19	102.30000 -2.40	104.50	102.10	104.40	451,134
08 May 19	104.70000 +0.55	105.35	104.15	104.40	351,510
07 May 19	104.15000 +0.00	105.95	103.70	104.65	649,732
06 May 19	104.15000 -3.15	105.50	102.95	105.50	455,328
03 May 19	107.30000 -0.10	107.30	105.85	107.00	567,868
02 May 19	107.40000 -0.70	107.90	106.15	107.65	546,317
30 Apr 19	108.10000 -1.75	109.95	108.10	109.05	742,948
29 Apr 19	109.85000 +1.60	110.45	108.15	108.30	643,109
26 Apr 19	108.25000 -5.75	111.00	106.00	111.00	1,097,318
25 Apr 19	114.00000 +0.00	115.30	113.55	113.65	498,164
24 Apr 19	114.00000 +2.00	114.40	112.10	112.50	643,800
23 Apr 19	112.00000 +0.65	112.40	111.15	111.60	439,618
18 Apr 19	111.35000 -0.15	112.05	110.85	111.65	463,944
17 Apr 19	111.50000 -0.30	112.85	111.00	111.45	298,277
16 Apr 19	111.80000 -0.45	112.20	110.85	111.95	380,363
15 Apr 19	112.25000 +0.85	112.60	110.90	111.15	416,364
12 Apr 19	111.40000 +0.40	112.20	110.40	110.40	379,093
11 Apr 19	111.00000 +1.65	111.00	109.00	109.35	430,686
10 Apr 19	109.35000 +0.70	109.65	108.25	108.25	306,989
09 Apr 19	108.65000 -0.75	109.85	108.25	109.80	392,218
08 Apr 19	109.40000 +0.50	109.40	107.85	108.35	355,954
05 Apr 19	108.90000 +0.40	109.25	108.35	108.45	389,524
04 Apr 19	108.50000 -1.40	110.35	108.50	109.55	342,656
03 Apr 19	109.90000 +1.30	109.95	109.00	109.35	433,895
02 Apr 19	108.60000 -1.25	109.80	108.20	109.50	338,526
01 Apr 19	109.85000 +1.75	109.85	108.55	108.80	422,135
29 Mar 19	108.10000 +1.50	108.75	106.75	107.00	586,722
28 Mar 19	106.60000 +3.90	106.60	102.95	103.00	645,946
27 Mar 19	102.70000 -2.30	105.60	102.65	105.00	590,049
26 Mar 19	105.00000 +3.35	105.00	101.55	101.95	620,391
25 Mar 19	101.65000 -2.10	103.35	101.25	102.65	584,452
22 Mar 19	103.75000 -2.95	107.20	103.75	107.00	487,004
21 Mar 19	106.70000 +0.35	106.85	105.45	106.20	447,647
20 Mar 19	106.35000 -0.40	107.60	105.85	106.20	437,491
19 Mar 19	106.75000 -0.60	107.50	106.25	107.10	326,706
18 Mar 19	107.35000 -0.55	108.35	107.00	108.10	293,880
15 Mar 19	107.90000 +1.65	108.10	106.00	106.00	622,321
14 Mar 19	106.25000 -0.65	107.55	105.65	107.00	351,974
13 Mar 19	106.90000 +1.35	106.90	105.25	105.35	324,627
12 Mar 19	105.55000 -0.70	106.70	105.50	106.05	329,287
11 Mar 19	106.25000 +1.15	106.25	104.65	105.20	238,317
08 Mar 19	105.10000 -0.75	105.35	104.10	104.60	480,578
07 Mar 19	105.85000 -1.65	108.10	105.65	108.10	462,413
06 Mar 19	107.50000 +0.60	108.10	106.90	107.00	433,168
05 Mar 19	106.90000 +0.15	107.15	106.25	107.15	349,902
04 Mar 19	106.75000 -0.35	107.65	106.55	107.00	433,707
01 Mar 19	107.10000 +1.90	107.65	105.50	105.65	553,775
28 Feb 19	105.20000 +0.05	105.55	104.05	104.05	594,456
27 Feb 19	105.15000 +0.70	105.15	103.35	103.90	524,739
26 Feb 19	104.45000 -0.50	105.90	104.05	104.45	496,550
25 Feb 19	104.95000 +2.10	105.00	103.00	103.35	545,205
22 Feb 19	102.85000 +0.80	103.50	101.95	101.95	351,605
21 Feb 19	102.05000 -1.25	103.55	101.65	103.10	537,204
20 Feb 19	103.30000 +1.30	103.65	102.20	102.40	423,356
19 Feb 19	102.00000 -0.30	103.00	101.05	102.50	447,677
18 Feb 19	102.30000 -0.25	103.15	101.50	102.05	395,693
15 Feb 19	102.55000 +0.20	102.85	100.35	101.70	562,470
14 Feb 19	102.35000 +3.15	103.50	99.70	103.25	964,123
13 Feb 19	99.20000 +2.74	99.72	96.72	96.90	681,531
12 Feb 19	96.46000 -0.92	99.16	96.04	98.50	628,866
11 Feb 19	97.38000 +2.52	98.04	95.64	95.64	603,008
08 Feb 19	94.86000 -0.70	96.38	94.10	95.40	666,306
07 Feb 19	95.56000 -3.10	99.04	95.56	98.36	553,132
06 Feb 19	98.66000 +1.52	98.88	97.28	97.28	574,794
05 Feb 19	97.14000 +1.08	97.74	96.10	96.36	640,461
04 Feb 19	96.06000 +0.68	96.44	95.36	95.88	680,881
01 Feb 19	95.38000 -1.10	97.36	95.18	96.66	748,215
31 Jan 19	96.48000 -0.74	97.94	95.60	97.88	699,206
30 Jan 19	97.22000 +0.86	98.30	96.44	96.64	604,000
29 Jan 19	96.36000 +0.82	96.86	95.20	95.20	578,013
28 Jan 19	95.54000 -1.82	97.14	94.78	96.78	490,509
25 Jan 19	97.36000 +0.16	98.36	96.62	98.12	663,400
24 Jan 19	97.20000 +1.68	97.20	95.30	95.30	616,086
23 Jan 19	95.52000 -0.48	96.66	94.72	95.20	592,300
22 Jan 19	96.00000 +0.36	96.50	94.82	95.18	662,040
21 Jan 19	95.64000 -0.74	96.40	95.14	96.08	387,922
18 Jan 19	96.38000 +2.52	96.46	94.16	94.74	719,919
17 Jan 19	93.86000 +0.20	94.68	92.72	93.38	781,033
16 Jan 19	93.66000 +2.66	94.06	91.40	91.60	844,037
15 Jan 19	91.00000 +3.30	91.06	89.20	89.20	956,132
14 Jan 19	87.70000 -2.40	89.68	87.66	89.38	793,996
11 Jan 19	90.10000 -0.80	91.30	90.06	91.00	626,464
10 Jan 19	90.90000 +0.10	90.90	89.34	89.90	696,906
09 Jan 19	90.80000 +3.32	91.40	87.92	88.06	1,060,497
08 Jan 19	87.48000 +3.18	89.04	84.58	84.98	879,045
07 Jan 19	84.30000 +1.64	84.64	82.80	83.48	652,923
04 Jan 19	82.66000 +2.86	82.66	80.28	80.60	766,465
03 Jan 19	79.80000 -4.46	82.96	79.80	82.58	873,306
02 Jan 19	84.26000 -2.54	85.62	83.48	85.60	608,460
31 Dec 18	86.80000 +0.88	87.06	85.92	86.06	176,721
28 Dec 18	85.92000 +1.22	86.28	83.88	85.30	461,400
27 Dec 18	84.70000 +0.52	86.06	84.12	85.40	556,580
24 Dec 18	84.18000 -1.82	85.98	84.18	85.24	174,558
21 Dec 18	86.00000 -1.30	88.12	85.40	87.00	1,147,749
20 Dec 18	87.30000 -3.88	89.74	87.30	89.46	1,237,551
19 Dec 18	91.18000 +1.14	91.64	89.06	89.90	705,292
18 Dec 18	90.04000 -1.98	92.24	90.02	91.38	819,071
17 Dec 18	92.02000 -2.20	93.84	91.42	93.44	523,032
14 Dec 18	94.22000 -1.56	95.32	93.32	95.08	577,492
13 Dec 18	95.78000 -2.68	98.62	95.72	98.60	729,759
12 Dec 18	98.46000 +1.66	99.14	96.28	97.54	582,937
11 Dec 18	96.80000 +2.80	98.14	94.44	95.00	593,079
10 Dec 18	94.00000 -2.48	96.32	94.00	95.88	688,027
07 Dec 18	96.48000 -0.14	99.38	96.48	98.54	595,869
06 Dec 18	96.62000 -6.63	100.90	94.80	100.75	1,693,679
05 Dec 18	103.25000 -1.10	103.95	102.05	102.95	411,182
04 Dec 18	104.35000 -1.70	105.35	104.00	105.35	462,025
03 Dec 18	106.05000 +3.00	107.35	105.25	106.20	571,574
30 Nov 18	103.05000 +0.20	104.05	102.10	103.30	643,317
29 Nov 18	102.85000 -0.95	106.35	102.75	105.20	513,067
28 Nov 18	103.80000 +1.25	104.15	102.50	102.80	431,087
27 Nov 18	102.55000 -0.95	103.40	101.00	103.40	446,924
26 Nov 18	103.50000 +2.45	103.50	101.35	101.50	590,027
23 Nov 18	101.05000 +1.21	101.05	98.70	99.82	350,208
22 Nov 18	99.84000 +0.08	100.50	99.00	99.82	290,464
21 Nov 18	99.76000 -0.16	101.00	98.28	100.60	574,984
20 Nov 18	99.92000 -2.23	101.95	97.80	101.20	825,918
19 Nov 18	102.15000 -0.65	104.80	101.80	103.40	439,523
16 Nov 18	102.80000 -0.70	105.00	101.80	103.55	763,742
15 Nov 18	103.50000 -2.15	106.80	103.50	106.30	694,044
14 Nov 18	105.65000 -1.50	108.35	105.10	106.25	546,762
13 Nov 18	107.15000 +0.45	107.95	105.20	106.60	439,734
12 Nov 18	106.70000 -2.90	110.25	106.70	109.95	592,652
09 Nov 18	109.60000 -0.40	110.80	109.45	109.75	576,314
08 Nov 18	110.00000 +1.00	110.35	109.05	109.20	479,283
07 Nov 18	109.00000 +2.80	109.00	106.10	106.40	552,455
06 Nov 18	106.20000 -0.20	108.30	105.35	107.20	450,001
05 Nov 18	106.40000 -4.55	110.85	106.40	110.85	766,986
02 Nov 18	110.95000 +2.85	111.65	109.65	109.85	787,635
01 Nov 18	108.10000 +0.10	108.80	106.25	107.65	524,226
31 Oct 18	108.00000 +1.40	108.85	106.60	107.15	966,038
30 Oct 18	106.60000 +1.85	107.15	104.40	105.40	749,566
29 Oct 18	104.75000 +2.05	105.20	101.20	102.60	684,178
26 Oct 18	102.70000 -0.75	103.25	99.84	103.25	1,005,658
25 Oct 18	103.45000 +6.41	103.50	95.40	97.60	1,278,359
24 Oct 18	97.04000 +0.30	99.60	96.66	97.34	1,069,712
23 Oct 18	96.74000 -6.01	101.80	96.62	100.65	1,748,104
22 Oct 18	102.75000 -1.15	105.70	102.75	104.55	660,203
19 Oct 18	103.90000 -2.40	106.80	102.90	106.05	789,437
18 Oct 18	106.30000 +0.35	107.75	104.20	105.60	592,138
17 Oct 18	105.95000 -0.10	109.65	105.05	106.00	653,309
16 Oct 18	106.05000 +2.55	106.05	102.70	103.25	756,921
15 Oct 18	103.50000 +0.10	103.80	101.15	103.30	656,645
12 Oct 18	103.40000 +1.45	105.00	102.45	105.00	606,812
11 Oct 18	101.95000 -2.60	103.75	100.25	103.20	1,266,179
10 Oct 18	104.55000 -6.35	111.25	104.55	111.00	950,983
09 Oct 18	110.90000 +1.60	111.75	108.65	109.75	606,145
08 Oct 18	109.30000 -2.40	111.40	109.15	111.40	546,217
05 Oct 18	111.70000 -1.65	113.45	111.20	113.30	496,562
04 Oct 18	113.35000 +0.85	114.05	112.00	112.20	638,255
03 Oct 18	112.50000 +1.00	112.80	111.70	112.35	399,808
02 Oct 18	111.50000 -0.45	112.30	110.65	111.25	368,524
01 Oct 18	111.95000 +3.55	112.20	108.50	109.00	595,590
28 Sep 18	108.40000 -1.50	110.05	107.35	109.90	756,059
27 Sep 18	109.90000 -1.70	111.35	109.90	111.15	495,505
26 Sep 18	111.60000 +0.50	111.60	110.25	111.20	385,118
25 Sep 18	111.10000 +0.95	111.75	110.05	110.15	396,512
24 Sep 18	110.15000 -0.10	110.35	109.60	110.00	384,676
21 Sep 18	110.25000 +1.95	110.45	108.20	108.45	916,454
20 Sep 18	108.30000 -0.30	109.55	108.20	109.00	467,030
19 Sep 18	108.60000 -1.05	110.00	108.30	110.00	431,251
18 Sep 18	109.65000 +2.15	109.65	107.00	107.15	490,095
17 Sep 18	107.50000 -0.70	108.30	106.95	108.25	412,085
14 Sep 18	108.20000 +0.75	108.35	107.55	108.20	284,011
13 Sep 18	107.45000 -0.80	108.95	107.40	108.25	445,300
12 Sep 18	108.25000 +1.25	108.50	106.90	106.90	599,374
11 Sep 18	107.00000 +1.00	107.00	105.90	106.20	395,560
10 Sep 18	106.00000 +0.80	106.20	104.60	104.95	356,324
07 Sep 18	105.20000 +0.15	105.75	104.70	105.00	446,669
06 Sep 18	105.05000 -1.20	106.20	104.50	106.20	518,869
05 Sep 18	106.25000 -3.65	109.70	106.25	109.60	735,308
04 Sep 18	109.90000 -0.90	111.20	109.30	111.20	422,104
03 Sep 18	110.80000 +0.05	111.10	110.20	110.20	203,884
31 Aug 18	110.75000 -1.20	111.95	110.30	111.95	473,354
30 Aug 18	111.95000 -0.70	112.75	111.20	112.65	339,175
29 Aug 18	112.65000 +1.00	113.30	111.90	112.30	346,671
28 Aug 18	111.65000 -0.85	112.85	111.65	112.80	262,089
27 Aug 18	112.50000 +0.50	112.75	112.00	112.35	213,364
24 Aug 18	112.00000 +0.85	112.00	111.00	111.30	247,308
23 Aug 18	111.15000 +0.20	112.55	110.85	111.40	272,447
22 Aug 18	110.95000 -1.35	112.30	110.35	111.95	383,256
21 Aug 18	112.30000 -0.50	113.80	111.95	112.80	460,961
20 Aug 18	112.80000 +1.75	112.80	110.90	111.20	464,507
17 Aug 18	111.05000 -0.35	111.50	110.50	111.25	350,104
16 Aug 18	111.40000 +1.15	111.65	109.95	110.60	410,444
15 Aug 18	110.25000 -0.50	111.45	109.95	110.75	648,443
14 Aug 18	110.75000 +0.25	111.05	110.30	110.50	480,320
13 Aug 18	110.50000 +0.45	110.80	109.30	109.90	371,942
10 Aug 18	110.05000 +0.25	110.05	109.00	109.00	647,660
09 Aug 18	109.80000 +0.00	109.80	108.60	109.45	370,403
08 Aug 18	109.80000 +0.05	109.95	108.90	109.80	434,819
07 Aug 18	109.75000 +1.10	110.05	107.85	109.05	804,455
06 Aug 18	108.65000 -0.90	110.10	108.05	109.90	450,698
03 Aug 18	109.55000 +0.50	110.40	108.50	109.25	703,254
02 Aug 18	109.05000 +1.75	109.45	106.80	106.95	837,881
01 Aug 18	107.30000 -2.50	110.15	107.30	109.45	832,137
31 Jul 18	109.80000 -0.70	110.40	107.90	110.40	796,322
30 Jul 18	110.50000 -2.50	112.45	110.50	112.40	668,890
27 Jul 18	113.00000 -4.20	117.40	112.10	117.40	1,256,654
26 Jul 18	117.20000 +1.45	117.20	115.30	116.50	495,420
25 Jul 18	115.75000 +0.60	116.30	115.00	115.05	390,271
24 Jul 18	115.15000 +0.00	116.35	114.95	115.40	420,836
23 Jul 18	115.15000 -0.70	116.15	114.05	116.00	600,978
20 Jul 18	115.85000 -0.60	117.25	114.85	116.55	474,891
19 Jul 18	116.45000 -1.50	119.20	115.95	117.70	518,960
18 Jul 18	117.95000 -0.30	119.80	117.95	118.90	497,551
17 Jul 18	118.25000 +1.25	118.25	116.40	116.80	387,305
16 Jul 18	117.00000 +0.75	117.30	116.10	116.45	320,235
13 Jul 18	116.25000 +0.35	117.45	116.10	116.40	555,671
12 Jul 18	115.90000 +1.05	115.95	114.40	115.20	537,632
11 Jul 18	114.85000 +0.05	115.05	113.65	114.20	460,231
10 Jul 18	114.80000 +0.85	115.10	114.35	114.40	404,623
09 Jul 18	113.95000 +0.45	115.05	113.80	113.80	411,247
06 Jul 18	113.50000 +0.25	114.40	112.85	113.80	477,147
05 Jul 18	113.25000 +1.60	113.25	111.80	112.00	495,803
04 Jul 18	111.65000 -2.45	114.30	111.45	114.30	512,956
03 Jul 18	114.10000 +0.05	115.55	114.05	114.65	457,549
02 Jul 18	114.05000 -1.15	115.00	113.65	114.65	605,586
29 Jun 18	115.20000 +2.20	116.95	114.20	114.20	1,062,696
28 Jun 18	113.00000 -0.50	113.95	112.00	112.95	641,761
27 Jun 18	113.50000 +0.70	113.85	111.95	112.70	530,728
26 Jun 18	112.80000 +0.60	113.50	112.30	112.35	312,431
25 Jun 18	112.20000 -1.20	113.60	112.20	113.30	367,493
22 Jun 18	113.40000 +0.70	114.00	112.15	112.65	424,843
21 Jun 18	112.70000 -1.75	114.80	111.60	114.80	837,064
20 Jun 18	114.45000 -0.55	115.75	114.10	115.65	678,961
19 Jun 18	115.00000 -2.40	115.95	114.30	115.95	637,228
18 Jun 18	117.40000 -0.45	118.00	116.50	117.70	399,948
15 Jun 18	117.85000 -0.15	118.85	117.70	118.45	738,531
14 Jun 18	118.00000 +1.75	118.85	115.50	115.70	789,607
13 Jun 18	116.25000 +1.20	117.25	115.35	115.35	534,325
12 Jun 18	115.05000 +1.45	115.05	113.70	114.30	471,404
11 Jun 18	113.60000 +0.40	114.70	113.40	113.40	497,057
08 Jun 18	113.20000 -0.25	113.85	112.40	113.15	429,358
07 Jun 18	113.45000 -1.25	115.40	113.35	114.75	323,935
06 Jun 18	114.70000 -0.10	115.75	114.20	115.25	378,224
05 Jun 18	114.80000 +1.60	115.85	112.80	113.30	373,635
04 Jun 18	113.20000 -1.95	114.65	113.20	114.10	347,628
01 Jun 18	115.15000 +2.50	115.20	112.75	113.00	529,416
31 May 18	112.65000 -0.70	113.90	112.40	113.60	860,658
30 May 18	113.35000 -1.05	114.35	113.00	114.35	581,405
29 May 18	114.40000 -1.70	115.35	113.55	115.35	463,884
28 May 18	116.10000 +0.10	116.80	115.75	116.55	201,860
25 May 18	116.00000 +0.80	116.75	115.25	115.60	374,767
24 May 18	115.20000 +0.80	115.70	114.50	114.50	438,822
23 May 18	114.40000 -0.20	114.80	113.80	114.40	475,691
22 May 18	114.60000 -0.55	115.60	114.60	115.45	342,439
21 May 18	115.15000 -0.15	115.85	115.15	115.40	275,008
18 May 18	115.30000 +0.00	115.70	115.00	115.40	530,749
17 May 18	115.30000 -1.30	116.55	115.00	116.55	463,470
16 May 18	116.60000 +1.05	116.80	115.35	115.55	298,749
15 May 18	115.55000 -0.40	116.35	115.20	115.80	412,697
14 May 18	115.95000 +0.10	116.15	114.90	115.90	294,036
11 May 18	115.85000 +0.20	116.15	115.30	115.85	346,129
10 May 18	115.65000 +0.25	115.85	115.25	115.25	198,431
09 May 18	115.40000 +0.05	115.45	114.85	115.20	299,092
08 May 18	115.35000 +0.70	115.50	114.45	114.65	390,891
07 May 18	114.65000 +0.00	115.30	113.75	114.30	278,614
04 May 18	114.65000 +0.55	115.30	114.35	114.60	555,433
03 May 18	114.10000 -0.95	115.20	113.85	115.15	527,810
02 May 18	115.05000 +1.05	116.95	113.90	115.10	738,719
30 Apr 18	114.00000 +0.15	114.25	113.10	114.10	682,956
27 Apr 18	113.85000 +7.10	113.85	109.30	109.40	1,089,152
26 Apr 18	106.75000 +2.15	106.80	104.10	104.60	540,334
25 Apr 18	104.60000 -1.55	106.15	104.40	105.50	456,575
24 Apr 18	106.15000 +0.05	106.60	105.35	105.95	401,420
23 Apr 18	106.10000 +1.10	106.35	104.85	104.85	355,982
20 Apr 18	105.00000 -0.15	105.50	104.65	105.15	351,199
19 Apr 18	105.15000 +0.35	105.65	104.75	104.95	477,493
18 Apr 18	104.80000 -0.20	105.75	104.70	105.25	390,522
17 Apr 18	105.00000 +0.30	105.75	104.65	105.00	455,933
16 Apr 18	104.70000 +0.00	105.30	104.50	104.70	247,242
13 Apr 18	104.70000 -0.10	105.15	104.25	104.95	344,089
12 Apr 18	104.80000 +0.90	105.10	103.20	103.90	514,003
11 Apr 18	103.90000 -0.50	104.40	103.20	104.10	510,073
10 Apr 18	104.40000 +0.70	104.50	103.65	104.00	300,989
09 Apr 18	103.70000 +1.20	103.70	102.55	102.75	465,050
06 Apr 18	102.50000 +0.15	102.85	101.35	101.75	480,771
05 Apr 18	102.35000 +3.51	102.50	100.20	100.60	642,810
04 Apr 18	98.84000 -1.41	100.80	98.20	100.60	551,808
03 Apr 18	100.25000 -0.95	100.75	99.60	100.25	444,845
29 Mar 18	101.20000 +0.50	101.70	100.70	101.20	577,320
28 Mar 18	100.70000 -2.55	101.95	99.96	101.95	888,552
27 Mar 18	103.25000 +1.40	104.25	103.00	103.80	426,729
26 Mar 18	101.85000 -1.30	103.65	101.45	103.10	578,840
23 Mar 18	103.15000 +0.20	103.80	101.20	102.00	621,262
22 Mar 18	102.95000 -0.85	104.00	102.25	103.30	759,242
21 Mar 18	103.80000 -0.60	105.15	103.65	104.35	389,855
20 Mar 18	104.40000 +0.10	104.75	103.85	104.25	400,991
19 Mar 18	104.30000 -0.75	105.75	103.75	105.00	568,409
16 Mar 18	105.05000 -0.45	105.90	104.35	105.20	839,990
15 Mar 18	105.50000 +0.30	106.50	105.15	105.70	580,955
14 Mar 18	105.20000 +0.40	105.80	104.40	104.80	405,049
13 Mar 18	104.80000 -0.75	105.90	104.15	105.65	391,452
12 Mar 18	105.55000 -0.15	106.50	105.25	106.35	360,340
09 Mar 18	105.70000 +0.90	105.90	104.40	104.55	342,653
08 Mar 18	104.80000 +1.30	105.40	103.55	103.55	483,800
07 Mar 18	103.50000 +0.60	103.90	102.20	102.50	652,925
06 Mar 18	102.90000 +1.95	103.10	101.65	102.05	555,098
05 Mar 18	100.95000 +1.65	101.30	99.16	99.54	378,687
02 Mar 18	99.30000 -2.05	100.50	98.72	100.40	562,742
01 Mar 18	101.35000 -1.60	103.00	101.05	102.85	593,539
28 Feb 18	102.95000 +0.50	103.10	101.85	102.65	413,382
27 Feb 18	102.45000 +0.05	103.10	101.85	102.80	331,767
26 Feb 18	102.40000 +0.75	103.65	101.90	102.50	618,577
23 Feb 18	101.65000 -0.10	102.20	101.20	102.20	486,353
22 Feb 18	101.75000 -0.80	102.75	101.50	102.35	769,082
21 Feb 18	102.55000 -1.05	103.30	101.70	103.00	764,306
20 Feb 18	103.60000 -1.35	104.90	102.85	104.75	750,755
19 Feb 18	104.95000 +0.35	105.80	104.55	105.65	389,445
16 Feb 18	104.60000 +0.25	105.00	103.55	105.00	505,094
15 Feb 18	104.35000 +2.35	105.60	103.35	103.80	633,842
14 Feb 18	102.00000 +1.40	102.95	100.55	100.85	619,765
13 Feb 18	100.60000 +0.50	101.05	100.10	100.35	463,488
12 Feb 18	100.10000 +2.00	100.45	98.42	99.00	695,406
09 Feb 18	98.10000 -0.84	99.72	97.38	98.60	811,585
08 Feb 18	98.94000 -3.86	102.00	98.44	101.95	701,392
07 Feb 18	102.80000 +2.25	102.95	100.25	101.80	637,496
06 Feb 18	100.55000 -2.75	102.00	99.64	100.45	1,176,021
05 Feb 18	103.30000 -2.05	105.10	102.90	105.10	567,602
02 Feb 18	105.35000 -2.75	107.90	105.25	107.85	499,912
01 Feb 18	108.10000 +1.15	108.85	107.35	107.50	534,424
31 Jan 18	106.95000 +0.95	107.00	105.65	105.85	502,141
30 Jan 18	106.00000 -0.30	107.55	105.40	105.60	427,107
29 Jan 18	106.30000 -0.15	107.15	106.15	106.80	367,950
26 Jan 18	106.45000 +0.75	107.40	105.85	106.05	427,219
25 Jan 18	105.70000 -1.35	107.65	105.50	106.95	503,223
24 Jan 18	107.05000 -0.60	108.55	106.95	107.85	427,735
23 Jan 18	107.65000 +0.20	108.65	107.20	108.35	360,794
22 Jan 18	107.45000 -1.00	108.80	106.95	108.80	501,707
19 Jan 18	108.45000 +1.90	108.50	106.45	106.70	518,847
18 Jan 18	106.55000 +0.50	106.85	105.45	106.55	451,226
17 Jan 18	106.05000 -0.25	107.05	105.45	105.90	466,877
16 Jan 18	106.30000 +0.00	107.65	106.00	106.40	486,603
15 Jan 18	106.30000 -0.05	106.60	105.45	106.50	348,022
12 Jan 18	106.35000 +1.00	106.35	105.10	105.95	377,957
11 Jan 18	105.35000 +1.20	105.90	104.05	104.30	513,773
10 Jan 18	104.15000 -0.25	107.25	104.05	105.15	711,395
09 Jan 18	104.40000 +2.00	104.60	102.35	102.45	660,337
08 Jan 18	102.40000 -0.10	102.95	102.15	102.75	318,211
05 Jan 18	102.50000 +1.15	102.55	101.00	101.55	525,044
04 Jan 18	101.35000 +0.35	101.80	100.90	101.45	462,982
03 Jan 18	101.00000 +2.00	101.15	98.78	98.88	518,773
02 Jan 18	99.00000 +0.11	99.00	97.72	98.86	374,579
29 Dec 17	98.89000 +0.01	99.15	98.21	98.88	219,497
28 Dec 17	98.88000 +0.13	99.19	98.58	98.75	309,220
27 Dec 17	98.75000 -0.77	99.63	97.92	99.37	371,526
22 Dec 17	99.52000 +0.88	99.54	97.80	98.19	454,710
21 Dec 17	98.64000 +0.48	98.83	96.98	97.73	511,484
20 Dec 17	98.16000 -0.45	98.88	97.29	98.52	484,343
19 Dec 17	98.61000 -0.11	99.09	98.30	98.80	365,778
18 Dec 17	98.72000 +1.67	99.07	97.66	97.78	569,878
15 Dec 17	97.05000 -1.91	98.95	96.92	98.60	1,020,037
14 Dec 17	98.96000 -0.17	99.45	98.26	99.09	581,338
13 Dec 17	99.13000 +0.03	99.13	97.94	98.87	537,418
12 Dec 17	99.10000 +2.40	99.10	96.52	97.00	762,940
11 Dec 17	96.70000 -1.26	97.89	96.40	97.89	413,330
08 Dec 17	97.96000 +1.52	98.14	97.15	97.50	523,654
07 Dec 17	96.44000 +0.86	96.77	95.69	96.00	517,236
06 Dec 17	95.58000 -0.92	96.29	94.95	95.41	634,563
05 Dec 17	96.50000 -0.48	96.85	95.03	96.63	777,491
04 Dec 17	96.98000 +0.32	98.35	96.58	97.73	619,309
01 Dec 17	96.66000 -0.22	97.78	95.40	97.20	706,022
30 Nov 17	96.88000 -0.52	97.76	96.60	97.00	1,063,448
29 Nov 17	97.40000 -3.90	101.85	97.40	101.85	903,985
28 Nov 17	101.30000 +0.45	101.75	100.20	100.90	361,236
27 Nov 17	100.85000 -0.50	101.40	100.10	101.35	396,669
24 Nov 17	101.35000 +1.35	101.80	99.77	100.00	428,875
23 Nov 17	100.00000 +0.32	100.60	98.56	99.60	306,273
22 Nov 17	99.68000 -0.47	100.90	99.41	100.35	508,163
21 Nov 17	100.15000 -0.35	100.60	99.57	100.60	405,088
20 Nov 17	100.50000 +0.75	100.60	99.18	99.60	447,016
17 Nov 17	99.75000 -1.75	101.80	99.60	101.50	530,799
16 Nov 17	101.50000 +1.20	101.55	100.45	100.75	444,658
15 Nov 17	100.30000 -0.20	100.60	99.72	100.00	390,427
14 Nov 17	100.50000 +0.81	101.35	99.65	99.65	510,267
13 Nov 17	99.69000 -0.51	100.65	98.83	100.55	613,819
10 Nov 17	100.20000 -0.15	101.35	99.85	100.60	549,366
09 Nov 17	100.35000 -3.15	103.60	99.99	103.60	867,755
08 Nov 17	103.50000 -0.30	104.60	102.15	104.05	651,443
07 Nov 17	103.80000 -0.55	105.25	103.80	104.70	430,830
06 Nov 17	104.35000 +0.65	104.85	103.80	103.80	333,586
03 Nov 17	103.70000 -0.40	104.05	103.15	103.95	452,231
02 Nov 17	104.10000 -0.95	105.75	103.75	105.35	526,255
01 Nov 17	105.05000 +0.70	105.80	104.65	104.95	358,864
31 Oct 17	104.35000 +0.90	105.10	103.40	103.40	508,263
30 Oct 17	103.45000 +0.35	103.75	103.15	103.30	334,019
27 Oct 17	103.10000 +0.25	103.55	102.70	103.40	494,171
26 Oct 17	102.85000 +0.65	102.95	101.35	102.25	643,475
25 Oct 17	102.20000 +2.91	103.40	99.11	99.11	881,454
24 Oct 17	99.29000 -1.76	101.75	99.29	101.05	738,101
23 Oct 17	101.05000 +1.71	101.40	99.41	99.47	417,373
20 Oct 17	99.34000 -1.16	101.40	99.07	101.00	664,098
19 Oct 17	100.50000 -0.50	100.80	99.49	100.50	523,221
18 Oct 17	101.00000 +1.00	101.05	100.00	100.35	407,523
17 Oct 17	100.00000 -0.80	101.00	99.90	101.00	314,878
16 Oct 17	100.80000 +0.05	101.15	100.30	100.90	333,185
13 Oct 17	100.75000 +0.45	101.20	99.99	100.50	376,385
12 Oct 17	100.30000 +0.80	100.45	99.24	99.62	511,362
11 Oct 17	99.50000 -0.15	100.30	99.50	100.10	321,220
10 Oct 17	99.65000 -0.80	100.70	99.60	100.15	266,297
09 Oct 17	100.45000 +0.85	100.85	100.05	100.20	273,847
06 Oct 17	99.60000 -1.10	100.90	99.48	100.60	588,854
05 Oct 17	100.70000 +0.50	101.00	99.71	100.25	456,576
04 Oct 17	100.20000 -0.80	101.40	99.92	101.35	431,169
03 Oct 17	101.00000 +0.60	101.30	100.45	100.45	324,257
02 Oct 17	100.40000 +1.24	100.50	99.15	99.30	415,986
29 Sep 17	99.16000 -0.51	99.83	98.47	99.83	502,884
28 Sep 17	99.67000 +0.64	99.91	99.15	99.36	386,898
27 Sep 17	99.03000 +1.25	99.32	97.70	98.17	538,023
26 Sep 17	97.78000 -0.85	98.78	97.62	98.40	527,436
25 Sep 17	98.63000 -0.37	99.05	98.42	99.00	370,915
22 Sep 17	99.00000 +0.00	99.30	98.35	98.86	492,605
21 Sep 17	99.00000 -1.00	100.80	98.57	100.60	555,565
20 Sep 17	100.00000 -2.00	102.00	99.86	102.00	645,122
19 Sep 17	102.00000 +1.55	102.30	100.15	100.20	794,981
18 Sep 17	100.45000 +0.75	101.20	99.76	100.55	471,975
15 Sep 17	99.70000 +0.18	100.30	98.61	99.00	969,385
14 Sep 17	99.52000 +0.11	100.20	98.83	99.06	809,694
13 Sep 17	99.41000 +1.38	99.45	98.25	98.81	719,839
12 Sep 17	98.03000 +1.53	98.21	96.87	97.00	859,352
11 Sep 17	96.50000 +1.47	96.89	95.46	95.50	621,553
08 Sep 17	95.03000 +0.27	95.40	94.06	94.45	515,326
07 Sep 17	94.76000 +1.51	94.78	93.66	93.86	633,495
06 Sep 17	93.25000 +0.47	93.87	91.79	92.28	610,988
05 Sep 17	92.78000 +0.03	93.60	92.63	92.63	340,370
04 Sep 17	92.75000 -0.70	93.13	92.47	93.00	221,935
01 Sep 17	93.45000 +0.32	94.05	93.01	93.01	303,527
31 Aug 17	93.13000 +1.38	93.96	92.35	92.41	659,618
30 Aug 17	91.75000 +0.79	91.95	91.22	91.61	440,774
29 Aug 17	90.96000 -1.23	91.42	90.04	91.35	515,478
28 Aug 17	92.19000 -0.32	92.67	91.58	92.39	224,832
25 Aug 17	92.51000 -0.11	93.28	92.51	92.61	274,549
24 Aug 17	92.62000 -0.49	93.54	92.52	93.38	341,096
23 Aug 17	93.11000 -1.10	94.23	93.11	93.97	340,927
22 Aug 17	94.21000 +2.24	94.21	92.29	92.29	720,309
21 Aug 17	91.97000 -0.19	92.34	91.62	92.00	266,420
18 Aug 17	92.16000 -0.13	92.16	90.50	91.60	674,673
17 Aug 17	92.29000 -0.61	93.44	92.15	92.91	440,124
16 Aug 17	92.90000 +1.17	93.28	91.93	91.93	481,562
15 Aug 17	91.73000 +1.03	91.73	90.78	90.87	396,990
14 Aug 17	90.70000 +1.56	90.80	89.50	89.50	374,084
11 Aug 17	89.14000 -0.69	89.73	88.13	89.21	648,521
10 Aug 17	89.83000 -0.37	90.45	89.45	90.33	422,506
09 Aug 17	90.20000 -1.78	91.40	89.83	91.40	629,495
08 Aug 17	91.98000 +0.45	92.23	90.90	91.33	288,101
07 Aug 17	91.53000 -0.57	92.31	91.18	92.31	321,821
04 Aug 17	92.10000 +0.55	92.40	90.95	91.66	443,591
03 Aug 17	91.55000 -0.23	92.29	91.34	92.06	318,483
02 Aug 17	91.78000 -1.55	94.01	91.63	93.57	416,468
01 Aug 17	93.33000 +1.33	93.85	92.31	93.15	491,294
31 Jul 17	92.00000 -0.52	93.66	92.00	93.15	508,931
28 Jul 17	92.52000 -2.46	94.74	92.45	94.74	844,459
27 Jul 17	94.98000 -0.02	97.49	94.32	95.19	777,941
26 Jul 17	95.00000 +1.81	95.00	93.74	94.20	526,305
25 Jul 17	93.19000 +0.02	94.07	92.94	93.22	422,153
24 Jul 17	93.17000 +0.56	93.44	92.01	92.88	339,494
21 Jul 17	92.61000 -1.48	94.27	91.98	93.95	446,077
20 Jul 17	94.09000 +0.62	94.87	93.71	94.19	415,109
19 Jul 17	93.47000 +0.16	94.19	92.86	93.79	511,806
18 Jul 17	93.31000 +0.26	93.56	92.37	92.95	536,807
17 Jul 17	93.05000 -0.11	93.54	92.41	93.40	391,751
14 Jul 17	93.16000 -0.38	93.58	92.36	93.58	329,239
13 Jul 17	93.54000 +0.51	93.93	93.18	93.37	341,011
12 Jul 17	93.03000 +1.16	93.15	91.82	92.07	410,691
11 Jul 17	91.87000 -0.39	92.40	91.42	92.40	418,342
10 Jul 17	92.26000 +1.59	92.56	90.84	91.00	548,293
07 Jul 17	90.67000 +0.51	90.71	89.54	90.36	373,281
06 Jul 17	90.16000 -0.32	90.80	89.15	90.60	452,513
05 Jul 17	90.48000 +0.57	90.61	89.14	89.81	597,756
04 Jul 17	89.91000 -0.52	90.69	89.80	90.36	611,466
03 Jul 17	90.43000 -0.05	91.25	90.30	91.00	538,435
30 Jun 17	90.48000 +0.71	91.08	89.32	89.81	713,483
29 Jun 17	89.77000 -2.03	92.30	89.51	92.02	850,346
28 Jun 17	91.80000 -1.21	92.46	90.83	92.40	699,943
27 Jun 17	93.01000 -1.14	94.22	92.66	94.16	470,504
26 Jun 17	94.15000 +0.52	95.09	93.91	94.39	420,428
23 Jun 17	93.63000 +0.52	94.50	93.18	93.27	606,831
22 Jun 17	93.11000 +0.72	93.82	92.21	92.74	617,563
21 Jun 17	92.39000 -0.33	92.63	91.39	92.63	689,257
20 Jun 17	92.72000 +0.61	94.35	92.45	92.52	649,232
19 Jun 17	92.11000 +0.11	93.13	92.06	92.62	367,711
16 Jun 17	92.00000 +1.36	92.00	90.64	90.64	812,001
15 Jun 17	90.64000 -1.70	92.30	89.67	92.30	815,014
14 Jun 17	92.34000 +0.10	93.45	92.34	92.55	582,762
13 Jun 17	92.24000 +1.02	92.74	90.89	91.10	588,794
12 Jun 17	91.22000 -1.71	92.10	90.48	92.02	680,333
09 Jun 17	92.93000 -0.30	94.21	92.64	93.59	370,751
08 Jun 17	93.23000 +0.26	93.42	92.59	93.00	367,716
07 Jun 17	92.97000 +0.65	93.75	91.57	92.13	429,754
06 Jun 17	92.32000 -0.62	92.80	91.94	92.80	332,001
05 Jun 17	92.94000 -0.92	93.98	92.66	93.98	250,333
02 Jun 17	93.86000 +0.40	94.33	93.73	94.30	431,800
01 Jun 17	93.46000 +1.30	94.34	92.21	92.27	622,741
31 May 17	92.16000 -1.02	93.40	91.16	93.32	1,063,226
30 May 17	93.18000 +0.20	93.20	92.24	92.84	402,375
29 May 17	92.98000 +0.31	93.43	92.63	92.98	195,742
26 May 17	92.67000 -0.02	93.16	92.03	92.60	264,702
25 May 17	92.69000 +0.44	93.55	92.32	92.55	447,465
24 May 17	92.25000 +0.16	93.02	91.62	92.19	480,245
23 May 17	92.09000 -0.23	92.89	91.63	92.52	433,881
22 May 17	92.32000 -1.38	92.61	91.69	92.38	430,197
19 May 17	93.70000 +0.51	94.61	92.66	93.20	737,212
18 May 17	93.19000 +0.43	93.34	91.71	92.96	603,081
17 May 17	92.76000 -2.06	94.29	92.64	94.20	645,612
16 May 17	94.82000 -0.38	95.72	94.39	95.44	560,778
15 May 17	95.20000 -1.15	96.61	95.03	96.44	486,065
12 May 17	96.35000 +0.88	96.41	95.57	95.78	356,095
11 May 17	95.47000 +0.07	95.91	94.94	95.86	572,881
10 May 17	95.40000 -0.63	95.89	95.13	95.89	589,731
09 May 17	96.03000 -0.41	96.98	95.81	96.60	487,163
08 May 17	96.44000 +0.22	97.33	95.61	97.15	684,614
05 May 17	96.22000 +2.38	96.22	93.98	93.98	1,036,479
04 May 17	93.84000 +1.58	94.38	92.10	92.41	728,172
03 May 17	92.26000 -1.44	93.97	92.02	93.80	545,317
02 May 17	93.70000 +1.80	94.34	92.33	92.56	800,622
28 Apr 17	91.90000 -1.05	92.79	91.77	92.61	626,761
27 Apr 17	92.95000 +0.20	93.20	91.53	93.12	679,067
26 Apr 17	92.75000 +1.35	93.79	91.86	93.20	1,180,426
25 Apr 17	91.40000 +0.49	91.88	90.00	90.89	756,936
24 Apr 17	90.91000 +3.71	91.30	89.39	89.90	1,314,369
21 Apr 17	87.20000 -1.29	88.20	87.20	88.18	831,520
20 Apr 17	88.49000 +0.56	88.87	87.48	87.79	851,605
19 Apr 17	87.93000 +3.03	88.67	86.15	86.40	1,024,569
18 Apr 17	84.90000 -1.55	87.29	84.84	86.72	656,298
13 Apr 17	86.45000 -1.02	87.54	86.04	87.40	595,980
12 Apr 17	87.47000 +0.25	87.85	86.97	87.28	400,413
11 Apr 17	87.22000 -0.60	88.27	86.78	87.29	547,759
10 Apr 17	87.82000 -0.24	88.27	87.26	87.50	422,897
07 Apr 17	88.06000 +0.08	88.16	87.13	87.77	513,225
06 Apr 17	87.98000 +0.57	88.10	87.07	87.16	613,798
05 Apr 17	87.41000 +1.56	88.06	85.95	86.00	895,786
04 Apr 17	85.85000 -0.04	86.39	84.92	86.00	599,995
03 Apr 17	85.89000 -0.67	87.00	85.83	87.00	398,621
31 Mar 17	86.56000 +0.88	86.76	85.19	85.80	709,137
30 Mar 17	85.68000 +1.38	85.73	84.10	84.50	424,774
29 Mar 17	84.30000 -0.55	85.13	83.65	84.99	456,224
28 Mar 17	84.85000 +0.04	85.13	84.22	84.76	382,987
27 Mar 17	84.81000 +0.15	84.84	83.77	84.31	497,355
24 Mar 17	84.66000 +0.87	84.85	83.72	83.94	442,767
23 Mar 17	83.79000 -0.31	84.18	83.62	84.00	585,644
22 Mar 17	84.10000 +0.76	84.13	82.54	83.00	557,997
21 Mar 17	83.34000 -1.38	84.89	83.34	84.74	535,450
20 Mar 17	84.72000 +0.40	85.02	84.20	84.36	392,435
17 Mar 17	84.32000 -0.04	85.10	83.88	84.38	583,511
16 Mar 17	84.36000 +1.17	84.84	83.55	83.84	594,619
15 Mar 17	83.19000 +0.09	83.48	82.91	83.10	444,556
14 Mar 17	83.10000 +0.70	83.10	82.04	82.44	517,191
13 Mar 17	82.40000 -0.45	82.88	82.24	82.75	534,056
10 Mar 17	82.85000 -0.36	83.68	82.78	83.19	492,998
09 Mar 17	83.21000 -0.44	83.71	83.02	83.55	555,840
08 Mar 17	83.65000 +0.04	83.87	82.90	83.37	458,984
07 Mar 17	83.61000 +0.38	84.05	83.15	84.00	481,371
06 Mar 17	83.23000 -0.79	83.85	83.12	83.85	425,751
03 Mar 17	84.02000 +0.65	84.33	83.45	83.45	610,236
02 Mar 17	83.37000 +1.13	83.87	82.06	82.08	900,437
01 Mar 17	82.24000 +1.55	82.60	80.21	80.50	873,156
28 Feb 17	80.69000 -0.17	81.80	80.63	81.36	628,378
27 Feb 17	80.86000 -0.09	81.48	80.43	81.38	394,154
24 Feb 17	80.95000 +0.04	81.34	80.67	81.10	586,200
23 Feb 17	80.91000 -0.85	81.69	80.40	81.59	713,140
22 Feb 17	81.76000 -0.20	82.57	81.33	82.15	668,426
21 Feb 17	81.96000 -0.64	82.51	81.80	82.51	605,255
20 Feb 17	82.60000 +0.58	83.38	81.57	82.40	526,086
17 Feb 17	82.02000 +0.53	82.40	81.02	81.67	951,884
16 Feb 17	81.49000 +2.41	81.95	80.10	81.00	1,338,478
15 Feb 17	79.08000 +0.46	79.59	78.25	78.73	816,395
14 Feb 17	78.62000 +0.53	78.69	77.60	78.07	427,318
13 Feb 17	78.09000 +0.71	78.20	77.11	77.62	370,671
10 Feb 17	77.38000 +0.44	77.67	76.80	77.00	428,128
09 Feb 17	76.94000 +0.57	76.97	76.14	76.45	431,240
08 Feb 17	76.37000 +0.03	76.77	75.97	76.63	444,105
07 Feb 17	76.34000 +0.41	76.99	75.75	76.01	505,482
06 Feb 17	75.93000 -1.22	77.32	75.74	77.32	442,999
03 Feb 17	77.15000 -0.35	77.98	77.15	77.60	468,518
02 Feb 17	77.50000 +1.47	77.71	75.93	76.20	532,758
01 Feb 17	76.03000 +0.66	76.43	75.71	75.73	800,707
31 Jan 17	75.37000 +0.17	77.08	75.37	75.37	860,830
30 Jan 17	75.20000 -0.38	75.84	74.88	75.51	612,892
27 Jan 17	75.58000 -0.03	76.05	75.25	75.62	592,969
26 Jan 17	75.61000 -0.93	77.58	75.56	76.90	710,299
25 Jan 17	76.54000 +0.64	77.48	75.76	76.29	604,160
24 Jan 17	75.90000 -0.19	76.70	74.05	76.15	1,014,669
23 Jan 17	76.09000 -0.78	76.98	76.01	76.98	457,503
20 Jan 17	76.87000 -1.07	78.17	76.77	78.16	532,727
19 Jan 17	77.94000 +0.41	79.55	77.64	77.80	673,112
18 Jan 17	77.53000 -1.14	79.08	76.54	78.98	934,150
17 Jan 17	78.67000 -0.71	79.93	78.21	79.34	632,403
16 Jan 17	79.38000 -1.20	80.36	79.28	80.04	392,322
13 Jan 17	80.58000 +0.46	80.80	79.55	80.00	543,975
12 Jan 17	80.12000 +0.00	80.44	79.52	80.05	541,561
11 Jan 17	80.12000 -1.26	81.14	80.06	81.12	558,372
10 Jan 17	81.38000 +0.61	81.58	80.75	80.75	614,958
09 Jan 17	80.77000 +0.61	80.87	80.12	80.55	464,216
06 Jan 17	80.16000 -0.31	80.35	79.58	80.20	491,355
05 Jan 17	80.47000 +0.27	80.89	80.07	80.07	459,180
04 Jan 17	80.20000 +0.20	80.93	79.89	80.25	644,496
03 Jan 17	80.00000 -0.66	81.74	80.00	81.00	713,986
02 Jan 17	80.66000 +0.51	80.90	79.41	80.00	524,352
30 Dec 16	80.15000 -0.56	80.71	80.15	80.65	286,157
29 Dec 16	80.71000 +0.63	80.79	79.77	79.84	267,513
28 Dec 16	80.08000 -0.37	80.60	80.01	80.50	320,689
27 Dec 16	80.45000 +0.09	80.81	80.07	80.22	232,056
23 Dec 16	80.36000 +1.38	80.54	79.09	79.09	488,939
22 Dec 16	78.98000 -0.69	79.51	78.55	79.47	577,733
21 Dec 16	79.67000 +0.13	80.46	79.11	79.50	826,893
20 Dec 16	79.54000 +0.32	79.89	79.09	79.20	547,906
19 Dec 16	79.22000 +0.61	79.63	78.50	78.50	627,153
16 Dec 16	78.61000 +0.60	78.90	77.82	77.95	958,102
15 Dec 16	78.01000 +1.51	78.50	76.69	76.78	1,023,255
14 Dec 16	76.50000 +0.11	76.67	75.68	75.91	887,791
13 Dec 16	76.39000 -0.14	76.58	75.64	76.31	799,084
12 Dec 16	76.53000 -0.27	77.30	76.29	77.06	803,262
09 Dec 16	76.80000 +0.71	77.11	76.18	76.23	888,135
08 Dec 16	76.09000 +0.66	77.00	75.75	76.38	1,060,666
07 Dec 16	75.43000 +1.85	75.43	73.96	74.13	931,639
06 Dec 16	73.58000 +0.14	73.72	72.69	73.72	679,766
05 Dec 16	73.44000 +0.79	74.00	72.64	73.07	483,080
02 Dec 16	72.65000 -0.33	73.08	71.45	72.40	764,144
01 Dec 16	72.98000 -1.52	74.36	72.63	74.10	914,085
30 Nov 16	74.50000 -1.29	75.98	74.45	75.75	729,381
29 Nov 16	75.79000 +0.34	76.21	75.16	75.28	450,707
28 Nov 16	75.45000 -0.11	75.91	74.46	75.52	669,090
25 Nov 16	75.56000 +0.07	75.69	74.91	75.50	319,191
24 Nov 16	75.49000 +0.61	75.83	74.99	75.08	415,070
23 Nov 16	74.88000 -1.14	76.37	74.88	76.13	517,192
22 Nov 16	76.02000 -0.18	77.15	75.73	76.27	661,171
21 Nov 16	76.20000 -0.39	77.04	75.52	76.86	515,020
18 Nov 16	76.59000 +0.94	77.56	75.75	76.08	942,939
17 Nov 16	75.65000 +1.24	76.00	74.55	74.59	1,106,668
16 Nov 16	74.41000 +1.41	74.45	72.84	73.18	1,137,832
15 Nov 16	73.00000 +1.41	73.30	71.55	71.80	949,549
14 Nov 16	71.59000 -0.84	73.20	71.11	72.89	1,011,110
11 Nov 16	72.43000 -0.11	73.18	71.90	72.71	956,606
10 Nov 16	72.54000 -1.47	75.35	72.14	74.32	1,361,872
09 Nov 16	74.01000 -0.05	74.51	71.10	71.40	1,409,897
08 Nov 16	74.06000 -0.53	75.18	73.55	74.65	826,746
07 Nov 16	74.59000 +0.42	75.20	73.86	75.02	1,043,923
04 Nov 16	74.17000 -0.83	75.02	73.84	74.87	863,167
03 Nov 16	75.00000 +0.15	76.09	74.26	74.40	1,003,874
02 Nov 16	74.85000 -0.07	75.04	74.06	74.93	1,114,269
01 Nov 16	74.92000 -0.56	75.95	74.63	75.76	1,047,681
31 Oct 16	75.48000 -0.06	75.96	75.10	75.62	892,518
28 Oct 16	75.54000 +0.09	75.96	75.00	75.41	1,043,369
27 Oct 16	75.45000 -1.17	77.05	75.42	76.70	1,433,126
26 Oct 16	76.62000 -6.02	79.76	76.15	79.76	2,672,631
25 Oct 16	82.64000 -1.03	84.08	82.38	83.80	886,958
24 Oct 16	83.67000 +0.27	84.20	83.39	83.74	560,068
21 Oct 16	83.40000 +0.63	83.75	82.77	82.77	745,077
20 Oct 16	82.77000 -0.43	83.69	81.65	83.60	725,224
19 Oct 16	83.20000 -0.40	83.39	82.82	83.35	701,547
18 Oct 16	83.60000 +3.05	83.98	81.00	81.00	945,077
17 Oct 16	80.55000 -0.56	81.14	79.62	81.01	1,013,351
14 Oct 16	81.11000 -1.34	82.86	80.85	82.30	1,238,223
13 Oct 16	82.45000 -0.18	82.45	81.58	82.20	910,052
12 Oct 16	82.63000 -0.32	83.90	82.25	82.92	753,193
11 Oct 16	82.95000 -0.85	83.80	82.41	83.60	653,915
10 Oct 16	83.80000 -0.32	84.85	82.98	84.22	797,637
07 Oct 16	84.12000 -3.03	87.03	84.12	87.03	860,660
06 Oct 16	87.15000 +0.04	87.78	86.31	87.49	588,061
05 Oct 16	87.11000 -1.58	88.00	86.40	88.00	900,403
04 Oct 16	88.69000 -0.22	89.80	88.66	89.00	519,844
03 Oct 16	88.91000 +1.73	89.27	87.18	87.20	484,883
30 Sep 16	87.18000 -0.30	87.77	85.69	86.46	582,323
29 Sep 16	87.48000 -0.31	88.67	86.75	88.35	673,015
28 Sep 16	87.79000 +0.65	88.32	87.52	87.54	458,623
27 Sep 16	87.14000 -0.02	88.70	85.97	88.49	625,743
26 Sep 16	87.16000 -0.48	87.62	86.85	87.33	593,089
23 Sep 16	87.64000 -0.13	87.64	87.02	87.60	482,943
22 Sep 16	87.77000 +0.83	88.24	87.59	87.66	350,868
21 Sep 16	86.94000 +0.07	87.65	86.72	87.25	371,968
20 Sep 16	86.87000 -0.41	87.42	86.87	87.25	263,964
19 Sep 16	87.28000 +1.99	87.63	85.95	85.95	474,400
16 Sep 16	85.29000 +0.05	85.29	84.19	84.86	735,027
15 Sep 16	85.24000 -0.60	85.66	84.82	85.55	393,251
14 Sep 16	85.84000 +0.41	86.32	85.54	85.92	349,816
13 Sep 16	85.43000 -0.30	86.73	85.26	86.50	461,548
12 Sep 16	85.73000 -1.21	85.73	84.52	85.58	470,947
09 Sep 16	86.94000 -0.85	87.57	86.47	87.52	406,522
08 Sep 16	87.79000 -0.66	88.83	86.98	88.22	484,869
07 Sep 16	88.45000 +0.24	88.95	88.10	88.58	376,504
06 Sep 16	88.21000 -0.52	88.91	87.81	88.85	347,607
05 Sep 16	88.73000 -0.41	89.52	88.56	89.48	330,737
02 Sep 16	89.14000 +0.95	89.26	87.75	88.50	401,786
01 Sep 16	88.19000 +0.85	88.64	87.46	87.58	446,289
31 Aug 16	87.34000 -1.03	88.81	87.19	88.36	438,685
30 Aug 16	88.37000 +0.82	89.40	87.83	87.88	382,895
29 Aug 16	87.55000 -0.33	87.95	86.58	87.44	260,725
26 Aug 16	87.88000 +2.31	88.29	85.45	85.70	723,928
25 Aug 16	85.57000 -0.92	86.21	84.98	86.21	275,995
24 Aug 16	86.49000 +0.33	86.90	85.15	85.60	389,757
23 Aug 16	86.16000 +1.24	86.32	84.90	85.20	345,183
22 Aug 16	84.92000 +0.62	85.61	84.12	84.26	347,766
19 Aug 16	84.30000 -0.91	85.36	83.63	84.97	346,848
18 Aug 16	85.21000 +0.90	85.36	84.43	84.72	299,563
17 Aug 16	84.31000 -0.97	85.55	83.87	85.50	323,087
16 Aug 16	85.28000 -1.00	86.25	85.18	86.13	238,628
15 Aug 16	86.28000 +0.49	86.62	85.49	85.79	166,889
12 Aug 16	85.79000 -0.26	86.28	85.52	86.04	327,255
11 Aug 16	86.05000 -0.34	87.05	85.50	86.73	375,815
10 Aug 16	86.39000 +0.18	87.07	85.91	86.00	370,304
09 Aug 16	86.21000 +0.66	86.38	85.04	85.34	276,270
08 Aug 16	85.55000 -0.03	85.80	85.08	85.71	275,055
05 Aug 16	85.58000 +1.00	85.62	84.51	84.84	384,436
04 Aug 16	84.58000 +1.15	85.92	83.48	83.66	427,146
03 Aug 16	83.43000 -0.31	84.02	82.95	83.87	314,381
02 Aug 16	83.74000 -1.63	85.22	83.36	85.01	590,566
01 Aug 16	85.37000 -0.58	87.16	85.07	86.00	337,584
29 Jul 16	85.95000 +0.84	85.95	85.04	85.40	808,321
28 Jul 16	85.11000 +2.46	85.94	82.04	82.27	983,243
27 Jul 16	82.65000 -0.67	86.73	81.68	84.35	1,261,970
26 Jul 16	83.32000 -0.22	84.18	83.11	83.78	482,123
25 Jul 16	83.54000 +1.49	83.84	81.90	82.27	561,457
22 Jul 16	82.05000 +0.47	82.23	80.62	81.29	302,170
21 Jul 16	81.58000 -1.07	82.62	81.58	82.62	383,463
20 Jul 16	82.65000 +3.86	82.85	79.83	80.00	956,743
19 Jul 16	78.79000 -0.21	79.63	78.66	78.98	407,057
18 Jul 16	79.00000 +0.28	80.45	78.73	78.96	460,206
15 Jul 16	78.72000 -1.47	80.24	78.44	78.90	880,785
14 Jul 16	80.19000 +1.91	80.19	78.94	79.23	653,718
13 Jul 16	78.28000 +1.28	78.83	76.90	76.90	681,449
12 Jul 16	77.00000 +0.49	77.10	76.17	76.66	573,691
11 Jul 16	76.51000 +1.12	77.07	76.00	76.32	556,857
08 Jul 16	75.39000 +1.28	75.39	73.50	73.59	628,652
07 Jul 16	74.11000 +0.71	74.83	73.49	73.85	568,250
06 Jul 16	73.40000 -1.25	74.34	72.38	74.00	740,092
05 Jul 16	74.65000 -1.26	75.78	74.47	75.52	666,801
04 Jul 16	75.91000 -1.94	78.40	75.69	78.17	527,829
01 Jul 16	77.85000 -0.35	78.58	77.12	78.44	751,547
30 Jun 16	78.20000 -0.32	78.36	76.21	77.77	898,314
29 Jun 16	78.52000 +2.02	78.84	76.60	77.60	711,053
28 Jun 16	76.50000 +2.10	76.97	75.50	76.49	1,320,302
27 Jun 16	74.40000 -5.70	79.75	73.87	79.26	1,723,782
24 Jun 16	80.10000 -8.91	82.85	73.45	75.66	2,133,541
23 Jun 16	89.01000 +2.04	89.01	86.88	87.10	643,345
22 Jun 16	86.97000 -0.02	87.98	86.95	87.61	442,075
21 Jun 16	86.99000 +0.27	87.28	86.21	86.59	404,528
20 Jun 16	86.72000 +4.20	86.72	83.86	84.00	732,840
17 Jun 16	82.52000 +0.74	83.00	81.85	82.27	861,680
16 Jun 16	81.78000 -1.35	82.64	81.44	82.10	594,430
15 Jun 16	83.13000 +0.48	83.87	82.19	83.12	669,181
14 Jun 16	82.65000 -1.58	84.00	82.53	83.63	610,961
13 Jun 16	84.23000 -1.52	85.17	83.69	84.72	645,918
10 Jun 16	85.75000 -1.88	87.60	85.67	87.53	656,918
09 Jun 16	87.63000 +0.57	88.60	86.92	87.85	686,600
08 Jun 16	87.06000 -0.66	87.61	86.65	87.23	468,827
07 Jun 16	87.72000 +1.13	87.78	86.86	87.03	431,891
06 Jun 16	86.59000 -0.76	87.35	86.40	87.08	490,855
03 Jun 16	87.35000 -0.47	88.34	86.30	88.26	877,740
02 Jun 16	87.82000 +2.80	88.73	85.19	85.23	1,160,597
01 Jun 16	85.02000 -0.68	86.19	84.75	86.19	459,919
31 May 16	85.70000 +0.00	86.00	85.35	85.61	617,195
30 May 16	85.70000 -0.34	86.05	84.59	85.13	398,223
27 May 16	86.04000 -0.01	86.06	85.39	85.83	326,850
26 May 16	86.05000 +1.23	86.06	84.39	85.00	554,195
25 May 16	84.82000 -0.18	85.77	84.66	85.63	550,757
24 May 16	85.00000 +2.11	85.15	82.14	82.85	619,246
23 May 16	82.89000 +1.16	83.34	81.94	82.01	653,421
20 May 16	81.73000 +1.52	81.73	80.70	80.74	486,514
19 May 16	80.21000 -1.03	80.93	79.89	80.93	520,282
18 May 16	81.24000 +0.29	81.30	80.39	80.66	433,586
17 May 16	80.95000 +0.29	81.74	80.47	80.90	495,363
16 May 16	80.66000 -0.84	81.00	80.02	80.81	405,395
13 May 16	81.50000 +0.64	81.52	79.87	80.40	410,884
12 May 16	80.86000 -0.80	82.38	80.79	81.60	506,071
11 May 16	81.66000 +0.21	81.75	81.21	81.21	372,788
10 May 16	81.45000 +0.32	81.88	81.07	81.47	427,950
09 May 16	81.13000 +2.24	81.34	79.25	79.37	566,087
06 May 16	78.89000 -0.55	79.59	78.68	79.28	589,425
05 May 16	79.44000 -0.39	80.33	79.25	80.14	383,396
04 May 16	79.83000 -1.14	81.32	79.77	80.66	531,495
03 May 16	80.97000 -0.68	81.75	80.22	81.50	448,499
02 May 16	81.65000 +0.12	81.92	81.19	81.80	200,958
29 Apr 16	81.53000 -1.29	82.82	81.40	82.50	621,365
28 Apr 16	82.82000 -0.81	83.48	82.40	83.14	666,509
27 Apr 16	83.63000 +5.05	83.63	80.20	80.20	1,116,130
26 Apr 16	78.58000 -0.12	79.36	78.00	78.87	713,684
25 Apr 16	78.70000 -0.32	79.13	77.96	78.86	356,359
22 Apr 16	79.02000 -0.28	79.41	78.65	79.27	565,933
21 Apr 16	79.30000 -0.58	80.64	78.84	80.27	858,851
20 Apr 16	79.88000 -1.67	81.74	79.62	81.33	583,957
19 Apr 16	81.55000 +1.27	81.84	80.35	80.64	538,928
18 Apr 16	80.28000 -0.02	80.87	79.10	79.50	543,576
15 Apr 16	80.30000 -1.40	81.55	80.29	81.55	592,428
14 Apr 16	81.70000 -0.04	82.28	81.52	81.95	475,263
13 Apr 16	81.74000 +1.93	81.78	80.37	80.74	547,298
12 Apr 16	79.81000 -0.56	80.50	79.17	80.50	389,003
11 Apr 16	80.37000 +0.18	80.75	78.86	79.80	562,925
08 Apr 16	80.19000 +0.26	80.50	79.65	80.20	434,657
07 Apr 16	79.93000 -0.67	81.32	79.50	80.75	675,435
06 Apr 16	80.60000 -0.54	81.37	80.15	81.37	742,886
05 Apr 16	81.14000 -1.63	82.42	81.14	81.97	676,096
04 Apr 16	82.77000 +0.22	83.36	81.88	82.40	564,791
01 Apr 16	82.55000 -0.03	82.55	81.51	81.70	541,940
31 Mar 16	82.58000 -1.47	83.78	82.52	83.55	886,882
30 Mar 16	84.05000 +1.99	84.70	82.25	82.44	836,364
29 Mar 16	82.06000 +1.45	82.06	81.00	81.14	588,380
24 Mar 16	80.61000 -0.55	81.22	80.50	80.78	811,117
23 Mar 16	81.16000 +1.39	81.39	80.04	80.04	764,427
22 Mar 16	79.77000 +0.92	80.05	78.18	78.41	818,642
21 Mar 16	78.85000 -0.30	79.59	78.41	78.62	540,299
18 Mar 16	79.15000 +1.17	79.16	77.46	77.82	995,796
17 Mar 16	77.98000 -0.29	78.79	76.64	78.72	601,928
16 Mar 16	78.27000 -0.50	79.18	78.06	78.95	753,124
15 Mar 16	78.77000 -0.47	79.12	78.48	78.83	505,376
14 Mar 16	79.24000 +1.03	79.56	78.46	78.85	473,031
11 Mar 16	78.21000 +1.80	78.41	76.83	77.58	660,333
10 Mar 16	76.41000 +0.02	78.66	76.41	77.16	1,208,015
09 Mar 16	76.39000 +0.82	77.31	75.65	75.82	677,636
08 Mar 16	75.57000 -1.14	76.25	74.85	76.09	571,359
07 Mar 16	76.71000 -0.64	77.15	76.44	77.00	467,812
04 Mar 16	77.35000 +0.42	77.61	76.69	77.12	758,883
03 Mar 16	76.93000 -1.68	78.63	76.77	78.57	619,029
02 Mar 16	78.61000 +0.81	79.49	78.00	78.25	950,570
01 Mar 16	77.80000 +1.10	78.10	76.01	76.70	650,355
29 Feb 16	76.70000 +0.51	76.87	75.50	76.18	668,153
26 Feb 16	76.19000 +0.85	76.70	75.82	75.98	590,195
25 Feb 16	75.34000 +1.57	75.63	74.32	74.96	593,053
24 Feb 16	73.77000 -1.36	75.40	73.48	75.18	826,004
23 Feb 16	75.13000 -1.61	76.58	74.81	76.41	1,035,350
22 Feb 16	76.74000 +0.96	77.74	76.12	76.70	669,276
19 Feb 16	75.78000 -0.09	76.04	74.36	75.16	1,170,024
18 Feb 16	75.87000 +3.22	77.49	74.50	75.00	1,453,758
17 Feb 16	72.65000 +1.33	73.32	71.10	71.61	966,122
16 Feb 16	71.32000 -0.74	72.38	70.87	72.38	942,840
15 Feb 16	72.06000 +2.85	72.70	70.13	71.47	981,168
12 Feb 16	69.21000 +0.24	69.80	67.70	69.43	1,316,587
11 Feb 16	68.97000 -4.63	72.62	68.97	72.54	1,301,711
10 Feb 16	73.60000 +0.25	75.00	73.14	73.98	947,811
09 Feb 16	73.35000 -0.24	74.22	71.83	73.71	1,419,998
08 Feb 16	73.59000 -5.51	79.61	73.27	79.56	1,422,415
05 Feb 16	79.10000 -2.81	82.38	78.85	81.83	774,050
04 Feb 16	81.91000 -0.69	83.48	81.23	83.40	521,157
03 Feb 16	82.60000 -0.81	84.01	81.99	83.31	512,318
02 Feb 16	83.41000 -1.67	85.16	82.74	84.81	397,075
01 Feb 16	85.08000 +1.00	85.08	83.66	83.76	579,900
29 Jan 16	84.08000 +2.85	84.08	81.89	82.44	709,796
28 Jan 16	81.23000 -2.85	84.26	81.01	83.61	774,575
27 Jan 16	84.08000 -0.41	85.39	83.22	84.62	746,607
26 Jan 16	84.49000 +0.14	84.55	82.96	83.34	496,144
25 Jan 16	84.35000 +1.31	84.49	82.92	83.75	583,168
22 Jan 16	83.04000 +2.28	83.37	81.76	82.16	688,595
21 Jan 16	80.76000 +2.25	80.91	78.85	79.33	770,229
20 Jan 16	78.51000 -1.77	79.04	77.62	78.78	607,604
19 Jan 16	80.28000 +1.95	80.38	79.24	79.90	556,051
18 Jan 16	78.33000 -0.32	79.76	77.91	78.48	396,544
15 Jan 16	78.65000 -2.76	82.50	78.20	82.50	1,170,498
14 Jan 16	81.41000 -0.79	83.11	80.50	83.00	794,105
13 Jan 16	82.20000 -0.60	83.88	81.97	83.35	386,496
12 Jan 16	82.80000 +2.12	83.24	80.86	81.13	807,043
11 Jan 16	80.68000 +0.83	81.20	79.76	80.03	699,860
08 Jan 16	79.85000 -1.47	81.57	79.85	81.16	758,263
07 Jan 16	81.32000 -1.48	81.87	80.27	80.53	780,106
06 Jan 16	82.80000 -0.62	83.83	82.31	83.83	597,225
05 Jan 16	83.42000 +0.57	84.00	82.35	84.00	376,560
04 Jan 16	82.85000 -2.75	85.11	81.95	84.49	644,248
31 Dec 15	85.60000 -0.41	85.84	84.64	85.21	147,295
30 Dec 15	86.01000 -0.12	86.45	85.53	85.74	275,064
29 Dec 15	86.13000 +1.99	86.22	84.40	84.40	330,990
28 Dec 15	84.14000 +0.11	84.29	83.46	83.95	169,531
24 Dec 15	84.03000 -0.43	84.61	83.56	84.50	82,396
23 Dec 15	84.46000 +0.84	84.62	83.57	84.09	301,105
22 Dec 15	83.62000 -0.43	84.77	83.02	84.73	433,634
21 Dec 15	84.05000 -1.43	85.80	84.05	85.49	622,736
18 Dec 15	85.48000 -0.94	86.19	84.97	85.91	834,513
17 Dec 15	86.42000 +1.21	87.54	86.17	86.52	709,561
16 Dec 15	85.21000 -0.94	86.36	85.16	86.18	498,744
15 Dec 15	86.15000 +2.51	86.62	84.05	84.59	548,351
14 Dec 15	83.64000 -0.52	85.76	83.53	84.69	544,891
11 Dec 15	84.16000 -1.53	85.57	84.01	85.41	580,518
10 Dec 15	85.69000 +0.23	86.05	84.07	85.04	552,454
09 Dec 15	85.46000 -0.93	87.53	85.30	86.38	924,893
08 Dec 15	86.39000 -0.98	87.50	85.81	87.16	623,135
07 Dec 15	87.37000 +0.97	87.94	86.75	86.88	473,539
04 Dec 15	86.40000 +0.56	86.54	85.17	86.00	610,797
03 Dec 15	85.84000 -1.47	88.87	85.28	87.82	897,211
02 Dec 15	87.31000 +0.17	88.35	87.06	87.24	489,515
01 Dec 15	87.14000 -0.18	88.11	86.75	87.79	776,594
30 Nov 15	87.32000 +2.26	88.00	85.16	85.21	1,334,083
27 Nov 15	85.06000 +0.68	85.61	83.70	83.82	414,576
26 Nov 15	84.38000 +0.05	84.63	84.03	84.46	280,540
25 Nov 15	84.33000 +2.13	84.65	82.15	82.17	481,323
24 Nov 15	82.20000 -1.83	84.24	81.51	83.68	590,836
23 Nov 15	84.03000 +0.29	84.44	83.14	83.81	387,334
20 Nov 15	83.74000 -0.63	84.60	83.55	84.55	655,222
19 Nov 15	84.37000 +1.15	84.87	83.76	83.98	764,068
18 Nov 15	83.22000 -0.77	83.99	82.62	83.57	610,937
17 Nov 15	83.99000 +3.01	84.10	81.57	81.74	785,303
16 Nov 15	80.98000 -0.22	81.23	80.01	80.40	415,030
13 Nov 15	81.20000 -0.46	81.70	80.83	81.29	620,099
12 Nov 15	81.66000 +0.02	82.14	81.20	81.63	537,373
11 Nov 15	81.64000 +1.58	81.85	80.22	80.24	500,348
10 Nov 15	80.06000 -0.92	81.26	79.75	81.09	663,090
09 Nov 15	80.98000 -1.22	82.70	80.91	82.34	537,776
06 Nov 15	82.20000 +0.28	82.43	81.20	82.01	546,172
05 Nov 15	81.92000 +0.70	82.81	81.09	81.26	624,117
04 Nov 15	81.22000 -0.14	82.41	81.12	81.90	530,618
03 Nov 15	81.36000 -0.51	82.03	80.93	81.89	543,045
02 Nov 15	81.87000 +0.84	82.33	80.15	80.15	607,737
30 Oct 15	81.03000 -1.89	83.37	80.19	82.92	791,933
29 Oct 15	82.92000 +2.48	82.92	79.98	80.51	994,807
28 Oct 15	80.44000 -0.36	81.20	80.22	80.92	545,658
27 Oct 15	80.80000 -1.47	82.56	80.80	82.22	471,991
26 Oct 15	82.27000 -0.18	82.47	81.50	82.44	580,446
23 Oct 15	82.45000 +2.66	82.58	79.95	80.14	659,740
22 Oct 15	79.79000 +1.34	80.06	78.01	78.11	602,653
21 Oct 15	78.45000 +0.04	79.21	77.70	78.65	740,886
20 Oct 15	78.41000 -0.25	79.23	78.04	78.27	718,149
19 Oct 15	78.66000 +0.68	78.85	77.77	77.80	515,907
16 Oct 15	77.98000 +0.12	78.22	77.60	78.07	545,166
15 Oct 15	77.86000 +1.18	78.35	76.46	77.62	889,570
14 Oct 15	76.68000 +0.38	76.83	75.17	75.96	1,002,754
13 Oct 15	76.30000 +1.49	77.01	74.62	75.70	983,110
12 Oct 15	74.81000 -1.44	76.39	73.56	76.39	1,409,577
09 Oct 15	76.25000 -2.90	79.81	76.17	79.79	1,147,114
08 Oct 15	79.15000 -0.23	79.92	78.72	79.39	565,866
07 Oct 15	79.38000 -1.03	81.30	79.19	80.84	679,159
06 Oct 15	80.41000 -0.51	81.06	79.66	80.37	872,859
05 Oct 15	80.92000 +2.53	81.09	79.57	79.84	654,794
02 Oct 15	78.39000 -0.63	80.37	77.64	79.64	654,061
01 Oct 15	79.02000 -0.60	80.65	78.75	80.55	459,582
30 Sep 15	79.62000 +2.08	79.79	78.68	78.90	576,702
29 Sep 15	77.54000 -0.97	78.51	77.00	77.36	619,565
28 Sep 15	78.51000 -1.16	79.62	78.33	79.43	569,541
25 Sep 15	79.67000 +2.33	80.88	78.24	78.24	725,254
24 Sep 15	77.34000 -1.46	79.19	76.73	79.01	737,718
23 Sep 15	78.80000 +0.39	79.49	77.94	78.52	542,220
22 Sep 15	78.41000 -2.70	81.56	78.23	81.22	621,482
21 Sep 15	81.11000 +1.12	81.55	79.53	80.01	574,211
18 Sep 15	79.99000 -1.41	81.08	79.71	81.00	1,062,969
17 Sep 15	81.40000 +0.81	81.66	80.55	80.78	522,678
16 Sep 15	80.59000 +1.41	80.76	79.42	79.60	587,064
15 Sep 15	79.18000 +1.12	79.62	78.13	78.25	577,947
14 Sep 15	78.06000 +0.06	79.06	77.73	78.24	362,475
11 Sep 15	78.00000 -1.18	79.75	78.00	79.67	423,069
10 Sep 15	79.18000 -0.34	79.57	78.50	78.82	465,752
09 Sep 15	79.52000 +1.52	80.34	79.24	79.63	697,518
08 Sep 15	78.00000 +0.58	78.90	77.46	77.61	394,131
07 Sep 15	77.42000 +0.78	77.72	76.37	77.25	396,040
04 Sep 15	76.64000 -2.31	78.54	76.46	78.54	822,883
03 Sep 15	78.95000 +1.65	79.71	77.58	78.10	779,445
02 Sep 15	77.30000 -0.88	78.78	77.26	78.49	601,912
01 Sep 15	78.18000 -1.94	79.87	77.30	79.48	710,737
31 Aug 15	80.12000 +0.00	80.32	79.04	79.74	365,866
28 Aug 15	80.12000 -0.16	80.78	79.51	80.46	630,900
27 Aug 15	80.28000 +2.28	80.80	79.56	79.97	737,627
26 Aug 15	78.00000 -0.36	79.60	76.88	77.41	804,029
25 Aug 15	78.36000 +1.90	79.22	76.90	77.34	1,921,188
24 Aug 15	76.46000 -3.53	78.78	73.38	77.50	1,554,269
21 Aug 15	79.99000 -2.41	82.19	79.99	81.33	736,252
20 Aug 15	82.40000 -2.27	84.67	82.22	84.37	518,067
19 Aug 15	84.67000 -1.72	86.09	84.67	85.75	799,826
18 Aug 15	86.39000 +0.51	87.14	85.64	85.64	427,598
17 Aug 15	85.88000 +0.31	86.38	84.43	85.82	398,123
14 Aug 15	85.57000 -0.34	86.60	84.91	85.80	420,612
13 Aug 15	85.91000 +3.03	86.62	84.02	84.02	818,115
12 Aug 15	82.88000 -3.23	86.05	82.68	85.70	922,469
11 Aug 15	86.11000 -0.72	87.44	86.01	87.10	794,025
10 Aug 15	86.83000 +1.15	87.29	85.97	86.00	667,631
07 Aug 15	85.68000 -1.07	86.87	85.47	86.81	839,164
06 Aug 15	86.75000 -1.13	88.50	86.75	87.89	936,985
05 Aug 15	87.88000 +0.83	88.12	87.21	87.21	424,887
04 Aug 15	87.05000 +0.06	87.46	86.30	86.71	586,348
03 Aug 15	86.99000 -0.06	87.59	86.75	87.07	681,321
31 Jul 15	87.05000 +0.05	87.64	86.59	86.91	637,783
30 Jul 15	87.00000 -0.47	89.26	85.43	89.26	996,425
29 Jul 15	87.47000 +0.52	88.20	86.82	87.60	798,928
28 Jul 15	86.95000 +0.05	87.68	86.25	87.18	757,559
27 Jul 15	86.90000 -3.25	90.20	86.64	89.77	896,293
24 Jul 15	90.15000 +0.32	90.80	89.74	89.83	676,120
23 Jul 15	89.83000 +1.04	89.90	88.76	89.67	546,765
22 Jul 15	88.79000 -0.37	89.42	88.12	88.48	629,824
21 Jul 15	89.16000 -0.21	90.25	88.74	90.23	1,007,534
20 Jul 15	89.37000 +1.38	90.46	88.49	88.67	791,147
17 Jul 15	87.99000 -0.29	88.72	87.77	88.67	543,682
16 Jul 15	88.28000 +0.88	88.73	87.67	87.75	687,425
15 Jul 15	87.40000 +0.66	87.47	86.49	86.70	769,401
14 Jul 15	86.74000 -0.24	87.10	86.01	87.02	600,097
13 Jul 15	86.98000 +2.24	86.98	85.25	85.34	928,106
10 Jul 15	84.74000 +2.24	84.90	83.88	84.38	856,326
09 Jul 15	82.50000 +3.09	82.75	79.59	79.80	944,839
08 Jul 15	79.41000 +0.08	80.19	79.02	79.23	686,775
07 Jul 15	79.33000 -1.09	81.11	79.27	80.80	735,148
06 Jul 15	80.42000 -0.30	80.90	79.05	79.20	683,765
03 Jul 15	80.72000 -0.35	82.00	80.31	80.99	616,785
02 Jul 15	81.07000 -0.86	82.95	80.93	82.59	601,335
01 Jul 15	81.93000 +2.56	82.54	80.11	80.20	853,768
30 Jun 15	79.37000 -0.86	80.88	79.15	80.09	1,226,314
29 Jun 15	80.23000 -2.52	81.40	78.05	79.05	1,099,302
26 Jun 15	82.75000 +0.18	83.41	81.82	82.15	504,952
25 Jun 15	82.57000 +1.30	82.70	80.41	80.73	917,966
24 Jun 15	81.27000 -1.27	82.85	80.92	82.73	805,165
23 Jun 15	82.54000 +1.45	83.10	81.54	81.69	695,084
22 Jun 15	81.09000 +1.97	81.40	80.01	80.40	939,584
19 Jun 15	79.12000 +0.55	79.72	78.40	78.62	1,087,978
18 Jun 15	78.57000 +0.74	78.65	76.83	77.43	918,588
17 Jun 15	77.83000 -0.28	78.41	77.44	78.22	931,959
16 Jun 15	78.11000 +1.14	78.11	76.03	76.68	991,629
15 Jun 15	76.97000 -1.17	77.50	76.40	77.39	796,550
12 Jun 15	78.14000 -0.84	79.47	77.46	78.94	722,405
11 Jun 15	78.98000 +1.29	79.69	77.77	77.81	1,147,266
10 Jun 15	77.69000 -0.04	78.06	75.83	76.75	2,208,840
09 Jun 15	77.73000 +0.80	78.02	76.19	76.85	855,647
08 Jun 15	76.93000 -0.75	78.08	76.71	77.79	662,812
05 Jun 15	77.68000 -1.08	78.72	77.06	78.36	626,805
04 Jun 15	78.76000 -0.76	79.48	77.96	79.24	914,242
03 Jun 15	79.52000 +0.64	79.97	78.75	79.02	778,247
02 Jun 15	78.88000 -0.41	79.84	78.41	79.84	720,426
01 Jun 15	79.29000 +0.27	80.42	78.95	79.63	764,677
29 May 15	79.02000 -2.57	82.28	79.02	81.74	1,961,555
28 May 15	81.59000 +0.19	83.70	80.97	81.32	1,498,088
27 May 15	81.40000 +0.22	82.12	80.94	81.33	979,194
26 May 15	81.18000 -0.47	82.78	81.00	82.07	810,898
25 May 15	81.65000 -0.71	82.75	81.33	82.75	175,177
22 May 15	82.36000 -1.34	85.00	82.23	84.30	873,796
21 May 15	83.70000 +0.19	83.87	83.08	83.13	549,272
20 May 15	83.51000 +1.17	83.54	81.98	82.31	606,717
19 May 15	82.34000 +1.28	82.73	81.33	81.33	777,908
18 May 15	81.06000 +0.21	81.06	79.20	79.65	788,958
15 May 15	80.85000 -0.84	81.70	79.89	81.63	748,251
14 May 15	81.69000 +1.36	81.86	79.69	80.21	522,108
13 May 15	80.33000 +0.56	81.75	79.98	80.23	666,859
12 May 15	79.77000 -0.73	80.27	78.29	80.10	690,541
11 May 15	80.50000 -0.21	80.95	79.83	80.66	611,230
08 May 15	80.71000 +1.81	81.10	79.00	79.66	759,713
07 May 15	78.90000 +1.38	79.04	76.23	77.27	1,043,836
06 May 15	77.52000 -0.59	79.15	77.20	78.36	839,534
05 May 15	78.11000 -1.88	81.86	78.09	79.98	959,093
04 May 15	79.99000 +0.49	80.53	79.40	79.95	491,260
30 Apr 15	79.50000 +1.12	80.72	77.21	78.20	1,232,558
29 Apr 15	78.38000 -3.11	82.25	78.38	82.00	1,177,696
28 Apr 15	81.49000 -3.05	83.94	80.38	83.94	1,266,441
27 Apr 15	84.54000 +6.17	85.77	78.12	81.20	2,330,730
24 Apr 15	78.37000 -0.36	79.58	78.05	79.46	687,396
23 Apr 15	78.73000 -1.41	80.12	77.68	79.93	941,399
22 Apr 15	80.14000 +1.37	80.56	78.86	79.59	726,534
21 Apr 15	78.77000 +0.48	79.99	78.60	79.08	816,459
20 Apr 15	78.29000 +1.20	78.29	76.97	77.49	738,237
17 Apr 15	77.09000 -2.21	79.95	76.84	78.91	928,590
16 Apr 15	79.30000 +0.48	79.97	78.53	79.03	820,999
15 Apr 15	78.82000 -0.74	80.04	78.71	79.70	573,587
14 Apr 15	79.56000 -0.06	80.00	79.15	79.32	567,594
13 Apr 15	79.62000 +0.12	79.74	78.89	79.44	426,905
10 Apr 15	79.50000 +0.30	80.38	79.13	79.63	642,800
09 Apr 15	79.20000 +1.36	79.32	77.98	78.26	588,139
08 Apr 15	77.84000 -0.68	78.52	77.01	78.49	631,012
07 Apr 15	78.52000 +1.62	79.03	76.74	76.88	731,801
02 Apr 15	76.90000 +0.15	77.15	76.57	76.94	360,712
01 Apr 15	76.75000 +0.38	77.77	75.58	75.92	426,718
31 Mar 15	76.37000 -1.75	78.10	76.04	78.00	834,766
30 Mar 15	78.12000 +1.49	78.26	77.14	77.14	725,551
27 Mar 15	76.63000 +1.52	77.29	75.43	75.69	934,486
26 Mar 15	75.11000 +1.12	75.31	71.96	73.37	1,319,120
25 Mar 15	73.99000 -2.78	76.56	73.99	76.27	1,158,739
24 Mar 15	76.77000 +0.52	76.97	75.99	76.27	484,013
23 Mar 15	76.25000 +0.23	76.48	75.67	76.19	493,780
20 Mar 15	76.02000 -0.35	76.57	75.74	76.41	786,878
19 Mar 15	76.37000 +0.93	76.48	75.08	75.47	520,495
18 Mar 15	75.44000 -0.18	76.21	74.97	75.83	566,192
17 Mar 15	75.62000 -0.80	76.76	75.14	76.57	590,756
16 Mar 15	76.42000 +0.77	76.88	75.88	75.97	498,434
13 Mar 15	75.65000 +0.80	76.20	74.79	75.83	592,766
12 Mar 15	74.85000 +0.24	75.22	74.08	74.39	524,671
11 Mar 15	74.61000 +1.95	74.90	72.83	72.83	565,484
10 Mar 15	72.66000 -0.24	73.75	72.55	72.88	592,314
09 Mar 15	72.90000 -0.16	73.04	72.10	72.87	508,270
06 Mar 15	73.06000 -0.17	73.50	72.12	73.25	814,162
05 Mar 15	73.23000 +0.46	73.51	72.60	72.85	776,400
04 Mar 15	72.77000 +0.09	73.00	71.98	72.91	780,590
03 Mar 15	72.68000 +0.14	73.64	72.51	72.51	939,899
02 Mar 15	72.54000 +0.27	72.70	72.06	72.43	614,064
27 Feb 15	72.27000 +0.57	72.40	71.20	71.55	867,906
26 Feb 15	71.70000 +1.55	71.75	70.04	70.13	891,634
25 Feb 15	70.15000 -0.34	70.59	69.75	70.43	724,695
24 Feb 15	70.49000 +1.26	70.94	69.40	69.56	1,066,829
23 Feb 15	69.23000 +1.19	70.04	68.41	68.41	1,081,807
20 Feb 15	68.04000 +0.05	69.02	67.15	67.99	1,138,232
19 Feb 15	67.99000 +3.15	69.94	66.83	67.00	1,848,072
18 Feb 15	64.84000 +0.21	65.41	64.58	64.76	598,037
17 Feb 15	64.63000 -1.51	65.97	64.62	65.97	651,112
16 Feb 15	66.14000 +0.49	66.53	65.45	65.55	412,397
13 Feb 15	65.65000 -0.04	66.33	65.44	65.88	451,462
12 Feb 15	65.69000 +0.71	66.10	64.94	65.05	649,563
11 Feb 15	64.98000 -0.92	65.88	64.73	65.78	471,470
10 Feb 15	65.90000 +0.94	66.06	64.78	65.33	581,409
09 Feb 15	64.96000 -0.42	65.30	64.16	64.80	417,794
06 Feb 15	65.38000 -0.07	65.60	64.60	65.30	580,597
05 Feb 15	65.45000 +0.23	65.90	64.70	64.95	351,610
04 Feb 15	65.22000 +0.95	65.22	63.78	64.27	522,145
03 Feb 15	64.27000 +0.08	65.18	64.04	64.28	689,382
02 Feb 15	64.19000 -0.38	64.96	63.40	64.66	586,085
30 Jan 15	64.57000 +0.31	64.76	63.86	64.49	600,759
29 Jan 15	64.26000 +0.76	64.38	63.18	63.40	494,829
28 Jan 15	63.50000 -0.14	64.36	62.82	64.21	598,225
27 Jan 15	63.64000 -1.56	65.12	63.11	65.03	794,811
26 Jan 15	65.20000 +1.30	65.38	63.59	63.71	664,213
23 Jan 15	63.90000 +1.25	64.68	62.85	63.00	1,109,084
22 Jan 15	62.65000 +1.84	62.98	60.29	60.50	945,637
21 Jan 15	60.81000 -0.32	61.24	60.17	61.10	798,902
20 Jan 15	61.13000 -0.12	61.30	60.40	61.16	532,792
19 Jan 15	61.25000 +0.43	61.77	60.15	60.60	635,006
16 Jan 15	60.82000 -0.07	60.95	59.62	60.48	736,268
15 Jan 15	60.89000 +2.20	60.89	57.59	59.28	926,029
14 Jan 15	58.69000 -0.62	59.73	58.40	58.83	519,692
13 Jan 15	59.31000 -0.65	60.05	59.11	59.87	558,615
12 Jan 15	59.96000 +0.70	60.69	59.15	59.58	572,468
09 Jan 15	59.26000 +0.36	59.97	58.95	58.95	709,136
08 Jan 15	58.90000 +1.63	59.10	57.88	58.32	678,188
07 Jan 15	57.27000 +0.24	58.19	57.07	57.41	508,546
06 Jan 15	57.03000 -2.29	59.66	57.03	59.41	820,260
05 Jan 15	59.32000 -0.80	60.99	59.24	59.68	563,716
02 Jan 15	60.12000 +0.64	60.48	59.11	59.53	378,730
31 Dec 14	59.48000 -0.25	60.27	59.44	60.00	185,604
30 Dec 14	59.73000 -0.55	60.20	59.61	60.03	331,759
29 Dec 14	60.28000 -0.11	60.85	59.75	60.34	342,529
24 Dec 14	60.39000 +0.05	60.39	60.15	60.19	92,947
23 Dec 14	60.34000 +0.01	60.66	60.20	60.41	415,667
22 Dec 14	60.33000 +0.37	60.60	59.91	60.00	383,451
19 Dec 14	59.96000 +0.00	60.65	59.34	60.43	1,062,451
18 Dec 14	59.96000 +3.64	59.96	57.09	57.40	994,899
17 Dec 14	56.32000 -0.15	56.60	55.48	55.75	540,904
16 Dec 14	56.47000 +1.06	56.47	54.79	55.48	783,466
15 Dec 14	55.41000 -1.19	57.19	55.41	56.52	630,564
12 Dec 14	56.60000 -1.40	57.61	56.57	57.57	728,130
11 Dec 14	58.00000 +0.22	58.16	57.04	57.75	525,941
10 Dec 14	57.78000 -0.23	58.56	57.55	58.20	874,749
09 Dec 14	58.01000 -2.72	59.48	57.95	59.23	1,204,507
08 Dec 14	60.73000 -0.93	61.50	60.60	61.49	448,618
05 Dec 14	61.66000 +1.67	61.70	60.31	60.46	731,414
04 Dec 14	59.99000 +0.60	60.90	59.38	59.43	1,006,532
03 Dec 14	59.39000 +0.24	59.80	59.18	59.19	478,967
02 Dec 14	59.15000 +0.05	60.01	58.80	59.39	716,883
01 Dec 14	59.10000 +0.17	59.30	58.41	58.42	427,269
28 Nov 14	58.93000 +0.53	59.02	58.20	58.39	515,246
27 Nov 14	58.40000 -0.37	58.83	58.29	58.71	438,995
26 Nov 14	58.77000 +0.27	58.99	58.41	58.52	528,672
25 Nov 14	58.50000 -0.24	59.38	58.26	58.74	933,276
24 Nov 14	58.74000 +1.48	59.00	57.16	57.28	915,342
21 Nov 14	57.26000 +0.60	57.63	56.57	56.69	725,814
20 Nov 14	56.66000 +0.16	56.91	55.77	56.49	722,830
19 Nov 14	56.50000 +0.21	56.91	55.90	56.31	466,036
18 Nov 14	56.29000 +0.95	56.37	55.36	55.36	628,896
17 Nov 14	55.34000 +0.32	55.67	54.58	54.76	526,772
14 Nov 14	55.02000 +0.66	55.32	54.40	54.66	649,164
13 Nov 14	54.36000 +0.27	54.90	54.15	54.56	510,035
12 Nov 14	54.09000 -0.99	55.37	53.99	55.01	669,320
11 Nov 14	55.08000 +0.08	55.44	54.95	55.30	502,145
10 Nov 14	55.00000 +0.53	55.03	54.35	54.47	564,108
07 Nov 14	54.47000 +0.19	54.95	54.08	54.58	925,518
06 Nov 14	54.28000 +2.09	54.97	52.84	53.00	1,710,714
05 Nov 14	52.19000 +0.94	52.35	51.42	51.85	881,811
04 Nov 14	51.25000 -1.11	52.93	51.14	52.45	868,404
03 Nov 14	52.36000 -0.10	52.64	52.11	52.41	593,491
31 Oct 14	52.46000 +0.89	52.98	51.73	52.19	771,469
30 Oct 14	51.57000 -0.09	52.22	50.94	51.91	753,235
29 Oct 14	51.66000 +0.17	52.02	51.47	51.67	662,200
28 Oct 14	51.49000 +0.69	52.01	51.24	51.24	715,871
27 Oct 14	50.80000 -0.41	51.73	50.52	51.58	423,955
24 Oct 14	51.21000 -0.65	52.03	51.15	51.49	799,384
23 Oct 14	51.86000 +0.03	51.96	50.80	51.66	908,348
22 Oct 14	51.83000 +1.39	52.42	50.40	50.69	1,084,896
21 Oct 14	50.44000 +1.08	50.61	49.11	49.13	1,571,024
20 Oct 14	49.36000 -1.77	51.16	49.35	50.79	1,607,838
17 Oct 14	51.13000 +1.51	51.26	49.22	49.57	1,314,685
16 Oct 14	49.62000 -0.38	50.71	48.40	50.18	1,317,392
15 Oct 14	50.00000 -1.74	52.21	49.76	51.69	1,272,868
14 Oct 14	51.74000 -0.10	51.88	50.82	51.59	798,668
13 Oct 14	51.84000 -0.21	52.40	51.36	51.60	728,180
10 Oct 14	52.05000 -0.12	52.59	51.66	52.00	849,918
09 Oct 14	52.17000 -0.25	53.52	51.95	53.08	727,683
08 Oct 14	52.42000 -0.53	52.87	52.04	52.69	852,363
07 Oct 14	52.95000 -1.84	54.85	52.91	54.67	981,042
06 Oct 14	54.79000 +0.22	55.23	54.60	54.88	498,424
03 Oct 14	54.57000 -0.32	55.46	54.02	55.29	965,410
02 Oct 14	54.89000 -0.99	56.29	54.89	55.81	893,959
01 Oct 14	55.88000 -0.95	56.98	55.39	56.61	808,489
30 Sep 14	56.83000 +0.56	57.05	56.25	56.50	623,788
29 Sep 14	56.27000 +0.19	56.61	55.96	56.20	527,146
26 Sep 14	56.08000 +0.62	56.30	54.77	55.50	639,319
25 Sep 14	55.46000 +0.03	56.22	55.13	55.60	786,371
24 Sep 14	55.43000 -0.75	56.44	54.94	56.38	1,241,463
23 Sep 14	56.18000 -1.88	58.01	56.12	57.99	1,032,103
22 Sep 14	58.06000 +0.12	58.16	57.43	57.81	513,461
19 Sep 14	57.94000 -0.56	58.80	57.47	58.71	1,009,750
18 Sep 14	58.50000 +0.63	58.96	57.87	57.91	648,094
17 Sep 14	57.87000 +0.93	58.96	57.30	57.39	778,020
16 Sep 14	56.94000 -1.08	58.03	56.56	58.01	825,318
15 Sep 14	58.02000 +0.70	58.90	56.97	57.00	1,195,678
12 Sep 14	57.32000 +1.80	57.36	55.61	55.61	896,521
11 Sep 14	55.52000 +0.17	55.87	55.30	55.45	456,783
10 Sep 14	55.35000 +0.21	55.39	54.79	55.04	382,453
09 Sep 14	55.14000 -0.31	55.59	55.08	55.10	339,774
08 Sep 14	55.45000 -0.39	55.83	55.41	55.76	359,415
05 Sep 14	55.84000 +0.37	55.88	55.20	55.40	493,901
04 Sep 14	55.47000 +0.40	55.67	54.76	54.98	495,843
03 Sep 14	55.07000 +0.90	55.14	54.11	54.25	570,713
02 Sep 14	54.17000 -0.15	54.40	53.75	54.40	309,330
01 Sep 14	54.32000 +0.21	54.37	53.76	54.31	319,795
29 Aug 14	54.11000 -0.05	54.76	53.82	54.17	514,314
28 Aug 14	54.16000 -0.87	55.04	54.09	54.99	410,862
27 Aug 14	55.03000 -0.17	55.24	54.71	55.19	420,139
26 Aug 14	55.20000 +0.59	55.22	54.26	54.58	470,304
25 Aug 14	54.61000 +0.98	54.69	53.76	54.19	305,424
22 Aug 14	53.63000 -1.03	54.70	53.57	54.69	556,392
21 Aug 14	54.66000 +1.21	54.66	53.29	53.49	537,840
20 Aug 14	53.45000 -0.05	53.71	52.95	53.48	394,642
19 Aug 14	53.50000 +1.23	53.50	52.34	52.34	504,188
18 Aug 14	52.27000 +0.44	52.55	52.09	52.16	323,206
15 Aug 14	51.83000 -0.07	52.85	51.64	51.93	729,206
14 Aug 14	51.90000 +0.59	51.95	51.07	51.23	473,531
13 Aug 14	51.31000 -0.23	51.72	51.01	51.61	478,507
12 Aug 14	51.54000 -0.80	52.29	51.37	52.27	515,077
11 Aug 14	52.34000 +0.72	52.49	51.60	51.70	433,240
08 Aug 14	51.62000 -0.73	51.97	51.27	51.81	896,089
07 Aug 14	52.35000 +0.14	53.35	52.03	52.15	713,132
06 Aug 14	52.21000 -1.14	53.49	51.57	53.25	885,917
05 Aug 14	53.35000 -0.17	53.85	53.19	53.64	427,946
04 Aug 14	53.52000 -0.39	54.69	53.37	54.17	499,698
01 Aug 14	53.91000 -0.32	55.24	53.39	54.59	758,415
31 Jul 14	54.23000 +1.32	55.24	53.68	54.05	1,539,412
30 Jul 14	52.91000 -0.28	53.39	52.38	53.35	458,506
29 Jul 14	53.19000 +0.70	53.40	52.43	52.83	516,703
28 Jul 14	52.49000 +0.49	53.12	52.01	52.55	480,546
25 Jul 14	52.00000 -0.36	52.47	51.93	52.22	448,176
24 Jul 14	52.36000 +0.19	52.98	51.82	52.19	487,197
23 Jul 14	52.17000 -0.04	52.85	52.00	52.23	492,991
22 Jul 14	52.21000 +1.27	52.21	50.87	51.00	763,459
21 Jul 14	50.94000 +0.58	51.35	49.99	50.36	797,318
18 Jul 14	50.36000 -0.13	50.43	49.86	50.40	806,375
17 Jul 14	50.49000 -1.14	51.51	50.48	51.43	745,532
16 Jul 14	51.63000 +0.88	51.96	50.30	50.90	696,510
15 Jul 14	50.75000 -1.67	52.32	50.65	52.32	846,650
14 Jul 14	52.42000 +1.20	52.45	51.39	51.68	528,941
11 Jul 14	51.22000 -0.59	52.23	50.60	52.02	918,158
10 Jul 14	51.81000 -1.60	53.54	51.39	53.54	769,519
09 Jul 14	53.41000 +0.51	53.52	52.72	52.90	420,541
08 Jul 14	52.90000 -0.81	53.99	52.90	53.68	429,323
07 Jul 14	53.71000 -1.05	55.08	53.65	54.78	478,318
04 Jul 14	54.76000 -0.98	55.70	54.56	55.65	521,749
03 Jul 14	55.74000 +2.86	55.74	52.64	52.82	1,210,018
02 Jul 14	52.88000 +0.23	52.94	52.48	52.74	353,367
01 Jul 14	52.65000 +0.55	52.67	52.03	52.15	394,524
30 Jun 14	52.10000 -0.38	52.71	51.90	52.53	488,395
27 Jun 14	52.48000 +0.18	52.71	52.21	52.34	327,103
26 Jun 14	52.30000 +0.16	52.72	51.89	52.17	519,437
25 Jun 14	52.14000 -1.06	53.16	52.08	53.10	484,821
24 Jun 14	53.20000 -0.16	53.65	53.01	53.44	448,095
23 Jun 14	53.36000 -0.96	54.49	53.28	54.49	434,821
20 Jun 14	54.32000 +0.23	54.68	53.90	54.00	596,080
19 Jun 14	54.09000 +0.26	54.31	53.82	54.22	407,847
18 Jun 14	53.83000 +0.23	54.63	53.45	53.71	533,214
17 Jun 14	53.60000 +0.60	53.71	53.05	53.08	504,144
16 Jun 14	53.00000 -0.57	53.76	53.00	53.55	327,412
13 Jun 14	53.57000 +0.07	53.70	53.05	53.59	573,931
12 Jun 14	53.50000 +0.20	53.63	52.98	53.00	507,748
11 Jun 14	53.30000 -0.67	54.11	53.22	54.11	550,433
10 Jun 14	53.97000 -0.40	54.45	53.95	54.40	457,787
09 Jun 14	54.37000 -0.07	54.44	54.10	54.40	227,938
06 Jun 14	54.44000 +0.08	54.62	54.22	54.53	399,281
05 Jun 14	54.36000 +0.65	54.50	53.50	53.87	480,985
04 Jun 14	53.71000 -0.52	54.27	52.98	54.26	658,364
03 Jun 14	54.23000 +0.27	54.47	53.90	54.20	638,121
02 Jun 14	53.96000 +0.62	54.40	53.66	53.79	542,130
30 May 14	53.34000 +0.10	53.93	52.92	53.22	924,642
29 May 14	53.24000 -0.44	53.70	53.01	53.70	580,345
28 May 14	53.68000 -0.22	54.20	53.61	54.20	736,927
27 May 14	53.90000 +0.41	54.05	53.52	53.52	558,561
26 May 14	53.49000 +1.02	53.49	52.56	52.69	378,955
23 May 14	52.47000 +0.38	52.75	52.19	52.32	770,711
22 May 14	52.09000 +0.72	52.29	51.30	51.50	786,911
21 May 14	51.37000 +0.77	51.44	50.12	50.52	690,416
20 May 14	50.60000 +1.43	50.60	49.17	49.41	837,220
19 May 14	49.16500 +0.38	49.46	48.47	48.80	655,540
16 May 14	48.78500 -1.90	49.90	47.79	49.58	1,225,043
15 May 14	50.69000 -0.63	51.55	50.68	51.32	871,959
14 May 14	51.32000 -0.41	51.73	51.02	51.73	583,460
13 May 14	51.73000 +0.37	51.92	51.46	51.54	679,285
12 May 14	51.36000 +0.74	51.44	50.43	50.70	723,483
09 May 14	50.62000 +0.41	50.62	49.77	49.99	760,758
08 May 14	50.21000 +0.22	50.61	50.04	50.22	1,168,427
07 May 14	49.98500 -1.13	51.03	49.86	50.94	1,117,371
06 May 14	51.11000 -0.06	51.53	50.95	51.25	511,504
05 May 14	51.17000 +0.19	51.30	50.38	51.19	599,288
02 May 14	50.98000 +0.07	51.81	50.81	51.51	1,117,550
30 Apr 14	50.91000 -0.43	51.56	50.72	51.44	956,383
29 Apr 14	51.34000 -0.84	52.22	51.00	52.10	1,637,469
28 Apr 14	52.18000 -0.57	53.13	51.77	52.85	678,826
25 Apr 14	52.75000 -0.18	53.29	52.67	52.87	569,903
24 Apr 14	52.93000 +0.26	53.14	52.54	52.90	836,598
23 Apr 14	52.67000 +0.08	52.76	52.19	52.54	523,923
22 Apr 14	52.59000 +1.04	52.72	51.84	51.86	667,329
17 Apr 14	51.55000 -0.31	51.90	51.16	51.52	770,463
16 Apr 14	51.86000 +0.60	52.14	51.35	51.82	534,548
15 Apr 14	51.26000 -0.01	52.66	51.20	51.80	1,101,999
14 Apr 14	51.27000 +0.08	51.30	50.36	51.11	882,916
11 Apr 14	51.19000 -1.16	52.00	50.96	51.90	1,039,120
10 Apr 14	52.35000 -0.46	53.26	52.24	52.91	581,736
09 Apr 14	52.81000 +0.41	53.13	52.47	52.48	440,774
08 Apr 14	52.40000 -0.79	53.40	52.01	53.20	866,229
07 Apr 14	53.19000 -0.84	53.66	52.95	53.46	592,296
04 Apr 14	54.03000 +0.78	54.08	53.29	53.40	854,476
03 Apr 14	53.25000 -0.11	53.98	52.91	53.60	742,037
02 Apr 14	53.36000 -0.30	54.21	53.03	53.95	602,062
01 Apr 14	53.66000 -1.29	54.56	53.56	54.45	1,080,231
31 Mar 14	54.95000 -0.23	55.51	54.82	55.46	669,627
28 Mar 14	55.18000 -0.73	56.23	55.00	56.12	697,036
27 Mar 14	55.91000 -0.31	56.90	55.58	56.42	937,112
26 Mar 14	56.22000 +1.43	56.22	54.90	54.91	710,763
25 Mar 14	54.79000 +1.64	55.17	53.25	53.25	739,843
24 Mar 14	53.15000 -0.86	54.22	53.15	54.01	713,821
21 Mar 14	54.01000 -1.01	55.15	54.01	54.95	758,837
20 Mar 14	55.02000 -0.09	55.32	54.57	54.88	504,760
19 Mar 14	55.11000 -0.59	55.63	54.83	55.51	608,538
18 Mar 14	55.70000 +1.22	56.06	55.14	55.46	754,713
17 Mar 14	54.48000 +0.83	54.66	53.73	53.79	380,174
14 Mar 14	53.65000 -0.90	54.38	53.14	54.10	710,661
13 Mar 14	54.55000 -0.80	55.69	54.55	55.17	527,708
12 Mar 14	55.35000 -0.33	55.52	54.43	55.33	727,559
11 Mar 14	55.68000 -0.17	56.20	55.42	55.95	303,350
10 Mar 14	55.85000 -0.31	56.71	55.53	56.04	330,337
07 Mar 14	56.16000 -0.79	57.24	56.01	56.83	460,035
06 Mar 14	56.95000 +0.51	57.14	56.26	56.64	564,952
05 Mar 14	56.44000 +0.61	56.44	55.47	55.65	478,560
04 Mar 14	55.83000 +0.75	55.95	55.16	55.55	724,907
03 Mar 14	55.08000 -1.65	56.43	55.08	56.26	552,949
28 Feb 14	56.73000 +0.51	57.12	55.92	56.29	660,114
27 Feb 14	56.22000 -0.29	56.92	55.68	56.52	540,582
26 Feb 14	56.51000 -0.81	57.87	56.16	57.55	783,824
25 Feb 14	57.32000 +0.64	57.32	56.36	56.39	713,697
24 Feb 14	56.68000 +0.62	56.85	56.06	56.06	677,444
21 Feb 14	56.06000 -0.25	56.48	55.30	55.50	749,537
20 Feb 14	56.31000 +2.41	56.55	53.84	54.14	1,573,724
19 Feb 14	53.90000 +0.09	54.13	53.55	53.76	581,722
18 Feb 14	53.81000 -0.52	54.26	53.74	54.17	445,915
17 Feb 14	54.33000 +0.23	54.33	53.59	54.19	371,130
14 Feb 14	54.10000 -0.15	54.30	53.67	54.30	443,274
13 Feb 14	54.25000 +0.51	54.25	53.39	53.62	456,212
12 Feb 14	53.74000 +0.42	53.74	53.22	53.49	377,014
11 Feb 14	53.32000 +0.65	53.36	52.59	52.71	492,286
10 Feb 14	52.67000 +0.47	52.68	52.13	52.34	417,820
07 Feb 14	52.20000 +0.14	52.69	51.75	51.97	714,079
06 Feb 14	52.06000 +1.42	52.17	50.68	50.82	777,691
05 Feb 14	50.64000 -0.14	51.54	50.44	50.83	505,748
04 Feb 14	50.78000 +0.20	51.04	50.24	50.45	402,316
03 Feb 14	50.58000 +0.01	51.18	50.48	50.61	824,796
31 Jan 14	50.57000 -0.79	51.45	50.45	51.30	762,038
30 Jan 14	51.36000 +0.06	51.68	50.84	51.44	618,763
29 Jan 14	51.30000 +0.00	51.94	50.68	51.56	769,995
28 Jan 14	51.30000 +0.26	51.43	50.89	51.34	500,554
27 Jan 14	51.04000 -0.04	51.26	50.66	50.95	568,010
24 Jan 14	51.08000 -1.54	52.67	50.85	52.54	918,375
23 Jan 14	52.62000 -0.48	53.74	52.28	53.10	846,450
22 Jan 14	53.10000 +1.00	53.72	52.85	53.55	911,096
21 Jan 14	52.10000 +0.60	53.07	51.22	51.49	1,051,314
20 Jan 14	51.50000 -0.27	51.95	51.37	51.79	321,370
17 Jan 14	51.77000 +0.99	52.00	50.86	50.87	742,225
16 Jan 14	50.78000 -0.93	51.75	50.67	51.70	593,911
15 Jan 14	51.71000 +0.22	51.80	51.45	51.51	590,699
14 Jan 14	51.49000 -0.06	51.55	50.90	51.29	603,143
13 Jan 14	51.55000 +0.64	51.63	50.89	51.16	601,879
10 Jan 14	50.91000 +1.11	51.25	50.15	50.27	1,050,929
09 Jan 14	49.80000 -0.94	51.04	49.69	50.73	718,233
08 Jan 14	50.74000 +0.96	50.80	49.78	49.87	642,617
07 Jan 14	49.78500 -0.06	49.96	49.44	49.90	507,286
06 Jan 14	49.85000 +0.74	50.28	49.08	49.10	675,585
03 Jan 14	49.10500 +0.49	49.30	48.44	48.69	299,433
02 Jan 14	48.62000 -0.51	49.35	48.62	49.26	586,676
31 Dec 13	49.13000 -0.10	49.77	49.13	49.29	188,370
30 Dec 13	49.23000 +0.36	49.75	49.17	49.17	356,689
27 Dec 13	48.87000 +0.28	49.10	48.41	48.76	395,460
24 Dec 13	48.58500 +0.56	48.99	48.00	48.00	191,822
23 Dec 13	48.02500 +0.43	48.04	47.60	47.76	283,037
20 Dec 13	47.59500 +0.50	47.76	46.95	47.06	847,313
19 Dec 13	47.10000 +0.68	47.46	46.66	46.97	783,606
18 Dec 13	46.42000 +0.67	46.56	45.78	45.95	536,994
17 Dec 13	45.75000 -0.25	46.14	45.51	45.97	575,847
16 Dec 13	46.00000 -0.24	46.46	45.95	46.16	547,732
13 Dec 13	46.24000 +0.20	46.50	45.87	46.09	570,961
12 Dec 13	46.04000 -0.47	46.51	45.98	46.34	518,558
11 Dec 13	46.51000 -0.15	47.02	46.46	46.65	358,899
10 Dec 13	46.65500 -0.34	47.24	46.63	46.90	390,335
09 Dec 13	46.99000 +0.46	47.07	46.42	46.63	460,767
06 Dec 13	46.53500 +0.45	46.60	45.90	46.11	493,732
05 Dec 13	46.08500 -0.67	46.71	46.08	46.53	514,971
04 Dec 13	46.75000 -0.29	47.19	46.26	47.13	611,087
03 Dec 13	47.04000 -0.86	47.96	47.04	47.96	392,423
02 Dec 13	47.90000 -0.10	48.17	47.68	48.00	407,949
29 Nov 13	48.00000 -0.20	48.39	47.94	48.13	430,447
28 Nov 13	48.20000 +0.28	48.48	47.96	47.96	235,163
27 Nov 13	47.92000 -0.05	48.29	47.71	48.03	454,241
26 Nov 13	47.97000 -0.25	48.43	47.97	47.97	618,105
25 Nov 13	48.22000 +0.44	48.35	47.87	48.10	442,177
22 Nov 13	47.78000 +0.52	48.59	47.24	47.24	625,151
21 Nov 13	47.25500 -0.11	47.37	46.71	47.00	816,986
20 Nov 13	47.37000 -0.33	47.58	47.03	47.56	655,533
19 Nov 13	47.70000 +0.23	47.87	47.22	47.26	650,741
18 Nov 13	47.47500 -0.22	47.81	47.36	47.68	433,245
15 Nov 13	47.69500 +0.56	48.10	47.26	47.26	967,246
14 Nov 13	47.13500 +0.00	47.68	46.90	47.42	603,618
13 Nov 13	47.13500 -0.15	47.77	46.79	47.51	526,106
12 Nov 13	47.28500 -1.13	48.53	47.19	48.48	684,688
11 Nov 13	48.41000 +0.22	49.00	48.12	48.51	594,299
08 Nov 13	48.18500 -0.07	48.40	47.65	48.31	584,351
07 Nov 13	48.25500 +2.07	48.97	46.17	46.19	2,535,119
06 Nov 13	46.18500 -1.02	47.32	46.01	46.76	1,236,294
05 Nov 13	47.20500 -0.68	47.97	47.06	47.85	718,196
04 Nov 13	47.88500 -0.10	48.29	47.84	48.00	438,350
01 Nov 13	47.98500 -0.47	48.58	47.81	48.52	490,099
31 Oct 13	48.45000 +0.47	48.71	47.93	47.93	823,977
30 Oct 13	47.98000 +0.38	48.04	47.58	47.67	551,169
29 Oct 13	47.60000 +0.75	47.95	46.90	46.91	846,786
28 Oct 13	46.85000 -0.07	46.99	46.44	46.83	859,048
25 Oct 13	46.91500 +0.03	47.10	46.40	46.58	1,168,695
24 Oct 13	46.89000 -1.24	47.69	46.81	47.45	1,701,275
23 Oct 13	48.13500 -0.95	49.05	47.85	48.88	1,569,030
22 Oct 13	49.08500 +0.38	49.32	48.58	48.89	1,237,964
21 Oct 13	48.70000 +0.64	49.22	48.09	48.73	1,614,163
18 Oct 13	48.06000 +2.49	48.39	46.60	46.75	2,617,591
17 Oct 13	45.57000 +0.25	45.67	45.06	45.24	755,271
16 Oct 13	45.32000 +0.35	45.61	44.87	44.99	881,390
15 Oct 13	44.96500 +0.69	45.06	44.27	44.27	660,002
14 Oct 13	44.27500 -0.52	44.45	43.55	44.45	613,219
11 Oct 13	44.80000 +0.42	45.60	44.53	45.00	852,942
10 Oct 13	44.38000 +1.28	44.53	43.28	43.42	685,807
09 Oct 13	43.09500 -0.63	43.65	42.88	43.51	590,317
08 Oct 13	43.72500 -0.08	44.01	43.58	43.76	511,627
07 Oct 13	43.80000 -0.08	43.90	43.19	43.81	477,941
04 Oct 13	43.88500 -0.47	44.47	43.63	44.29	846,991
03 Oct 13	44.35000 -0.22	44.74	44.17	44.47	429,210
02 Oct 13	44.56500 +0.06	44.60	44.24	44.42	842,656
01 Oct 13	44.50000 +0.53	44.51	43.97	43.99	444,276
30 Sep 13	43.97000 -0.08	44.31	43.60	43.84	731,634
27 Sep 13	44.05500 -0.33	44.53	43.60	44.03	678,001
26 Sep 13	44.38000 -0.13	44.74	44.28	44.52	690,731
25 Sep 13	44.51500 -0.33	44.74	44.30	44.74	516,208
24 Sep 13	44.84000 -0.06	45.17	44.74	44.83	446,476
23 Sep 13	44.90500 -0.65	45.59	44.66	45.45	728,406
20 Sep 13	45.55000 +0.48	45.55	45.00	45.00	727,816
19 Sep 13	45.07000 -0.06	45.62	44.94	45.51	577,485
18 Sep 13	45.13000 +0.59	45.13	44.67	44.69	534,287
17 Sep 13	44.54000 +0.08	44.74	44.19	44.44	584,216
16 Sep 13	44.46000 +1.06	44.47	43.65	43.87	659,717
13 Sep 13	43.40000 -0.89	44.34	43.38	44.19	618,190
12 Sep 13	44.29000 +0.42	44.37	43.74	43.85	731,616
11 Sep 13	43.87500 -0.15	44.11	43.56	43.81	701,428
10 Sep 13	44.02000 +0.56	44.49	43.65	43.65	732,338
09 Sep 13	43.46000 -0.17	44.15	43.35	43.72	763,838
06 Sep 13	43.63000 +1.62	43.72	42.78	42.78	1,526,670
05 Sep 13	42.01500 +0.27	42.28	41.54	41.81	516,361
04 Sep 13	41.74500 +0.08	41.78	41.34	41.68	597,847
03 Sep 13	41.66000 -0.34	42.35	41.66	42.16	774,700
02 Sep 13	42.00000 +0.56	42.19	41.52	41.54	469,382
30 Aug 13	41.44000 -1.05	42.46	41.44	42.40	836,648
29 Aug 13	42.49000 +1.40	42.55	41.17	41.30	891,730
28 Aug 13	41.09000 +0.28	41.11	40.47	40.65	645,973
27 Aug 13	40.81000 -1.37	42.26	40.68	41.99	868,876
26 Aug 13	42.18000 -0.32	42.49	42.00	42.40	260,961
23 Aug 13	42.50000 -0.10	42.70	42.42	42.62	385,918
22 Aug 13	42.59500 +0.85	42.73	41.78	41.80	591,670
21 Aug 13	41.74000 -0.39	42.14	41.68	42.12	522,101
20 Aug 13	42.13500 -0.49	42.53	41.63	42.50	713,005
19 Aug 13	42.62500 -0.13	42.90	42.52	42.83	403,821
16 Aug 13	42.75000 -0.31	43.06	42.60	43.00	604,245
15 Aug 13	43.06000 -0.42	43.53	42.68	43.35	362,128
14 Aug 13	43.48500 +0.57	43.58	42.92	42.97	591,517
13 Aug 13	42.91500 +0.21	43.34	42.72	42.80	605,245
12 Aug 13	42.70500 -0.19	43.08	42.58	42.84	312,475
09 Aug 13	42.89500 +0.09	42.97	42.31	42.82	799,212
08 Aug 13	42.80500 -0.49	43.35	42.65	43.30	806,386
07 Aug 13	43.29000 +0.04	43.45	42.94	43.00	665,641
06 Aug 13	43.25000 -0.15	43.52	42.97	43.40	724,387
05 Aug 13	43.40000 +0.42	43.47	43.00	43.00	496,812
02 Aug 13	42.98000 +0.77	43.13	42.31	42.33	924,999
01 Aug 13	42.20500 +1.06	42.21	41.15	41.18	805,389
31 Jul 13	41.15000 +0.09	41.42	40.85	41.08	698,975
30 Jul 13	41.06000 -0.49	41.92	40.94	41.75	726,862
29 Jul 13	41.55500 -0.44	42.28	41.43	42.10	725,136
26 Jul 13	42.00000 +0.36	42.75	41.79	41.99	936,156
25 Jul 13	41.64000 +0.79	41.90	40.81	40.89	1,165,092
24 Jul 13	40.85000 +0.14	40.94	40.57	40.80	727,057
23 Jul 13	40.70500 -0.69	41.32	40.56	41.28	769,752
22 Jul 13	41.40000 +0.10	41.63	40.92	41.24	556,151
19 Jul 13	41.30000 +0.26	41.41	40.76	40.90	623,785
18 Jul 13	41.04500 +0.30	41.12	40.33	40.62	906,825
17 Jul 13	40.74000 +0.71	40.97	39.88	40.29	730,564
16 Jul 13	40.03000 -0.18	40.25	39.94	40.20	448,153
15 Jul 13	40.21000 +0.26	40.83	40.00	40.40	750,478
12 Jul 13	39.94500 +0.70	40.15	39.60	39.62	925,099
11 Jul 13	39.24000 +0.24	39.45	39.03	39.30	644,008
10 Jul 13	39.00000 +0.10	39.00	38.50	38.90	637,995
09 Jul 13	38.90000 -0.25	39.29	38.90	39.14	655,265
08 Jul 13	39.15500 +0.83	39.38	38.63	38.74	606,878
05 Jul 13	38.32000 -0.04	38.83	38.32	38.37	536,591
04 Jul 13	38.36000 +0.89	38.63	37.49	37.62	528,460
03 Jul 13	37.47000 -0.38	37.72	37.34	37.53	699,669
02 Jul 13	37.85500 +0.17	38.08	37.56	37.62	554,570
01 Jul 13	37.68500 +0.34	37.88	37.17	37.38	549,841
28 Jun 13	37.35000 -1.16	38.10	37.30	37.80	1,746,123
27 Jun 13	38.51000 +0.11	38.76	38.02	38.29	975,078
26 Jun 13	38.39500 +0.87	38.49	37.42	37.62	858,649
25 Jun 13	37.52500 +0.38	37.54	37.18	37.48	833,317
24 Jun 13	37.14500 -0.61	38.01	37.10	37.74	909,239
21 Jun 13	37.75500 -0.66	38.68	37.75	38.20	1,550,186
20 Jun 13	38.42000 -0.87	39.17	38.41	38.98	1,172,454
19 Jun 13	39.29000 +0.15	39.42	38.87	39.22	951,386
18 Jun 13	39.14000 -0.22	39.44	38.84	39.35	970,619
17 Jun 13	39.35500 +1.04	39.46	38.44	38.53	907,874
14 Jun 13	38.31500 -0.10	38.67	38.03	38.67	652,157
13 Jun 13	38.41500 +1.61	38.56	36.30	36.49	1,419,428
12 Jun 13	36.80500 -0.26	37.35	36.76	37.07	539,844
11 Jun 13	37.06500 -0.18	37.33	36.80	37.26	584,335
10 Jun 13	37.24000 +0.30	37.48	36.80	36.94	437,579
07 Jun 13	36.94500 +0.54	37.22	36.26	36.42	683,676
06 Jun 13	36.40000 -0.15	36.98	36.38	36.68	382,285
05 Jun 13	36.55500 -0.35	37.15	36.55	36.80	489,020
04 Jun 13	36.91000 +0.01	37.69	36.78	37.15	624,828
03 Jun 13	36.90500 -0.87	37.39	36.44	37.00	1,058,749
31 May 13	37.77000 -0.48	38.39	37.33	38.01	1,691,148
30 May 13	38.25000 +0.06	38.73	38.13	38.24	1,029,441
29 May 13	38.19500 -0.43	38.69	37.60	38.61	648,529
28 May 13	38.62500 +0.01	39.04	38.63	38.89	653,574
27 May 13	38.62000 -0.05	39.00	38.55	38.94	319,628
24 May 13	38.67000 +0.60	39.39	38.19	38.19	1,060,668
23 May 13	38.06500 -0.66	38.34	37.64	38.04	1,071,904
22 May 13	38.72500 -1.28	40.08	38.61	40.05	1,369,362
21 May 13	40.01000 +0.04	40.10	39.63	39.94	679,653
20 May 13	39.96500 +0.69	39.97	39.38	39.41	431,276
17 May 13	39.28000 -0.10	39.36	38.56	39.20	938,617
16 May 13	39.38500 -0.17	39.53	39.03	39.43	493,448
15 May 13	39.55000 +0.40	39.55	38.89	39.17	844,122
14 May 13	39.15000 +0.03	39.30	38.85	39.28	581,784
13 May 13	39.12000 -0.19	39.50	38.91	39.30	602,629
10 May 13	39.31500 +0.22	39.44	38.80	39.15	519,855
09 May 13	39.09000 +0.19	39.17	38.45	38.94	355,773
08 May 13	38.90000 +0.66	39.04	38.04	38.30	620,981
07 May 13	38.24000 +0.23	38.58	37.98	38.20	629,205
06 May 13	38.01000 +0.00	38.26	37.92	38.15	396,593
03 May 13	38.01000 +0.41	38.01	37.21	37.69	1,115,550
02 May 13	37.60000 +2.67	37.88	35.40	35.40	2,015,801
30 Apr 13	34.92500 -0.39	35.67	34.92	35.45	912,561
29 Apr 13	35.31000 +0.30	35.45	35.05	35.11	500,607
26 Apr 13	35.01000 -0.33	35.39	34.91	35.39	581,298
25 Apr 13	35.33500 +0.37	35.45	35.07	35.07	750,466
24 Apr 13	34.96500 +0.26	35.17	34.46	34.63	841,811
23 Apr 13	34.70000 +1.00	34.75	33.63	33.81	857,237
22 Apr 13	33.70000 +0.01	34.10	33.47	33.69	589,737
19 Apr 13	33.68500 +0.03	33.71	32.92	33.65	1,416,722
18 Apr 13	33.65000 +0.00	33.97	33.35	33.91	1,005,865
17 Apr 13	33.65000 -0.45	34.46	33.52	34.46	964,628
16 Apr 13	34.10000 -0.20	34.38	33.77	34.00	777,696
15 Apr 13	34.30000 +0.05	34.53	33.91	34.19	1,084,023
12 Apr 13	34.25000 -1.46	34.85	34.06	34.65	1,917,515
11 Apr 13	35.71000 +0.40	35.87	35.26	35.31	661,608
10 Apr 13	35.31500 +0.78	35.35	34.61	34.61	868,277
09 Apr 13	34.53500 +0.15	34.85	34.24	34.60	706,212
08 Apr 13	34.38000 -0.36	35.00	34.24	34.96	610,987
05 Apr 13	34.74000 -0.35	35.27	34.36	35.06	784,474
04 Apr 13	35.09500 -0.38	35.81	34.99	35.59	677,901
03 Apr 13	35.47000 -0.10	35.86	35.36	35.60	791,521
02 Apr 13	35.57500 +0.08	35.79	35.10	35.60	1,091,109
28 Mar 13	35.50000 -0.69	36.30	35.15	36.12	1,550,103
27 Mar 13	36.19500 -0.35	36.90	35.53	36.74	736,033
26 Mar 13	36.54500 +0.35	36.56	36.03	36.46	634,071
25 Mar 13	36.19000 -0.18	37.28	36.16	36.74	821,619
22 Mar 13	36.37000 -0.60	37.05	36.24	36.97	847,676
21 Mar 13	36.97000 -1.50	38.06	36.45	38.00	1,520,906
20 Mar 13	38.47500 +0.47	38.81	38.26	38.36	838,405
19 Mar 13	38.01000 -0.27	38.38	37.91	38.22	670,324
18 Mar 13	38.27500 -0.37	38.49	38.11	38.17	657,161
15 Mar 13	38.64500 +0.26	38.86	38.42	38.44	977,272
14 Mar 13	38.38000 +0.26	38.38	37.91	38.15	787,118
13 Mar 13	38.12500 -0.07	38.29	37.95	38.22	406,353
12 Mar 13	38.19500 -0.08	38.51	38.16	38.26	538,979
11 Mar 13	38.27500 -0.47	38.72	37.96	38.71	604,923
08 Mar 13	38.74000 +0.21	39.01	38.53	38.74	889,655
07 Mar 13	38.53500 -0.01	38.74	38.44	38.63	590,840
06 Mar 13	38.55000 +0.40	38.68	38.17	38.28	835,533
05 Mar 13	38.14500 +0.84	38.24	37.56	37.69	1,007,771
04 Mar 13	37.30500 +0.11	37.47	36.95	37.17	857,923
01 Mar 13	37.19500 -0.50	37.88	36.85	37.76	1,061,623
28 Feb 13	37.69500 -0.67	38.50	37.69	38.44	1,196,141
27 Feb 13	38.36500 +0.79	38.54	37.55	37.79	1,086,498
26 Feb 13	37.57500 -0.59	38.07	37.23	37.36	1,173,166
25 Feb 13	38.16500 +0.13	38.56	37.83	38.15	1,061,522
22 Feb 13	38.03500 +1.15	38.15	37.15	37.23	1,279,709
21 Feb 13	36.89000 +0.03	37.99	36.15	36.48	1,857,360
20 Feb 13	36.86000 +0.23	37.43	36.53	36.53	782,114
19 Feb 13	36.63000 +0.93	36.69	35.66	35.67	720,004
18 Feb 13	35.70000 -0.08	35.82	35.54	35.78	318,915
15 Feb 13	35.77500 +0.00	36.08	35.64	35.70	484,293
14 Feb 13	35.77500 -0.29	36.18	35.66	36.00	528,695
13 Feb 13	36.07000 +0.23	36.23	35.59	35.89	497,705
12 Feb 13	35.84000 +0.23	35.84	35.49	35.50	463,454
11 Feb 13	35.61000 -0.17	35.65	35.35	35.63	412,813
08 Feb 13	35.77500 +0.24	35.83	35.51	35.65	400,882
07 Feb 13	35.54000 +0.14	36.04	35.31	35.38	570,462
06 Feb 13	35.40000 +0.28	35.83	35.03	35.18	770,786
05 Feb 13	35.12000 -0.16	35.40	35.00	35.17	630,490
04 Feb 13	35.28000 -0.84	36.26	35.24	36.26	954,207
01 Feb 13	36.12000 +0.61	36.22	35.51	35.52	699,777
31 Jan 13	35.50500 -0.56	36.10	35.38	35.95	1,045,586
30 Jan 13	36.06500 -0.17	36.38	35.92	36.31	699,564
29 Jan 13	36.23000 -0.65	36.94	35.98	36.90	812,328
28 Jan 13	36.88000 +0.59	36.90	36.26	36.49	1,100,587
25 Jan 13	36.29500 +0.64	36.29	35.70	35.72	865,353
24 Jan 13	35.65000 +0.28	35.72	35.36	35.48	795,337
23 Jan 13	35.37500 +0.25	35.60	35.10	35.10	798,827
22 Jan 13	35.12500 -0.24	35.42	34.81	35.36	649,802
21 Jan 13	35.36500 +0.51	35.40	34.81	34.81	625,093
18 Jan 13	34.86000 +0.31	35.34	34.51	34.60	1,062,101
17 Jan 13	34.55500 +0.28	34.57	34.19	34.24	708,107
16 Jan 13	34.27500 -0.20	34.54	34.19	34.47	783,734
15 Jan 13	34.47500 -0.68	35.26	34.28	35.01	1,296,921
14 Jan 13	35.15000 +0.87	36.00	34.89	35.30	1,682,067
11 Jan 13	34.28500 +0.78	35.06	34.15	34.22	1,501,945
10 Jan 13	33.50000 +0.12	33.66	32.70	33.10	1,237,353
09 Jan 13	33.38000 +0.35	33.77	33.15	33.21	823,212
08 Jan 13	33.03000 -0.44	33.55	33.01	33.35	917,909
07 Jan 13	33.47500 +0.53	33.47	32.75	32.95	740,117
04 Jan 13	32.94500 -0.33	33.29	32.81	33.29	796,206
03 Jan 13	33.28000 -0.43	33.98	33.24	33.79	605,026
02 Jan 13	33.71000 +0.85	33.85	33.31	33.36	850,763
31 Dec 12	32.86000 -0.32	33.34	32.86	33.14	235,347
28 Dec 12	33.18000 -0.23	33.53	33.15	33.41	235,945
27 Dec 12	33.41000 +0.01	33.53	33.25	33.40	342,425
24 Dec 12	33.39500 +0.28	33.40	33.15	33.29	115,888
21 Dec 12	33.11000 -0.44	33.67	33.03	33.47	948,573
20 Dec 12	33.55500 -0.92	34.10	33.22	33.95	1,444,748
19 Dec 12	34.48000 +0.56	34.56	33.97	34.20	653,980
18 Dec 12	33.92500 +0.30	34.03	33.58	33.76	833,121
17 Dec 12	33.62500 -0.32	33.98	33.57	33.85	553,282
14 Dec 12	33.94500 +0.44	33.94	33.31	33.56	722,206
13 Dec 12	33.50000 -0.47	34.08	33.35	33.97	1,051,349
12 Dec 12	33.97000 +0.83	34.03	33.12	33.15	868,404
11 Dec 12	33.14500 +0.13	33.28	32.97	33.12	492,498
10 Dec 12	33.01500 +0.36	33.01	32.60	32.61	561,671
07 Dec 12	32.65000 +0.06	32.75	32.39	32.63	652,024
06 Dec 12	32.59000 +0.10	32.72	32.47	32.64	517,967
05 Dec 12	32.49500 +0.15	32.65	32.24	32.56	541,541
04 Dec 12	32.35000 -0.11	32.67	32.03	32.35	628,987
03 Dec 12	32.46000 -0.09	32.74	32.44	32.51	713,097
30 Nov 12	32.55000 -0.17	32.99	32.55	32.69	770,155
29 Nov 12	32.72000 +0.42	32.85	32.40	32.40	942,446
28 Nov 12	32.30500 +0.37	32.38	31.72	31.91	769,426
27 Nov 12	31.93500 +0.52	32.03	31.50	31.57	819,349
26 Nov 12	31.41500 -0.01	31.49	31.09	31.33	516,322
23 Nov 12	31.42500 +0.05	31.46	31.02	31.44	503,068
22 Nov 12	31.38000 +0.48	31.47	30.96	31.02	588,684
21 Nov 12	30.90000 -0.22	31.29	30.88	31.02	624,061
20 Nov 12	31.11500 +0.01	31.16	30.82	30.92	487,294
19 Nov 12	31.10000 +0.53	31.20	30.77	30.88	720,035
16 Nov 12	30.56500 -0.11	30.99	30.57	30.72	712,204
15 Nov 12	30.67500 -0.28	30.90	30.55	30.77	739,537
14 Nov 12	30.95000 -0.52	31.58	30.86	31.51	740,515
13 Nov 12	31.47500 +0.74	31.67	30.48	30.61	1,030,283
12 Nov 12	30.74000 -0.62	31.50	30.66	31.50	807,125
09 Nov 12	31.36000 +0.17	31.49	30.92	31.30	1,025,138
08 Nov 12	31.19500 -1.50	32.74	30.70	32.69	2,409,739
07 Nov 12	32.69500 -0.30	33.40	32.64	33.10	765,589
06 Nov 12	32.99500 +0.49	32.99	32.53	32.60	557,946
05 Nov 12	32.50000 -0.18	32.69	32.44	32.60	398,424
02 Nov 12	32.68000 +0.28	32.76	32.42	32.60	508,071
01 Nov 12	32.40000 -0.03	32.54	32.08	32.47	660,574
31 Oct 12	32.43000 +0.39	32.58	32.00	32.04	858,884
30 Oct 12	32.04000 +0.61	32.17	31.40	31.41	644,523
29 Oct 12	31.43500 +0.23	31.48	30.95	31.19	509,148
26 Oct 12	31.21000 -0.28	31.60	30.77	31.37	932,415
25 Oct 12	31.49000 -0.39	32.16	31.49	31.97	885,769
24 Oct 12	31.88000 +0.66	32.29	31.32	31.39	1,097,790
23 Oct 12	31.21500 +0.14	31.50	31.00	31.17	974,401
22 Oct 12	31.07500 -0.45	31.74	31.05	31.70	674,422
19 Oct 12	31.53000 +0.02	31.84	31.27	31.50	683,813
18 Oct 12	31.51000 +0.11	31.58	30.96	31.50	1,137,909
17 Oct 12	31.39500 -1.29	32.67	31.35	32.61	1,832,180
16 Oct 12	32.69000 +0.81	32.69	31.90	32.08	560,000
15 Oct 12	31.87500 +0.22	32.16	31.66	31.68	392,825
12 Oct 12	31.66000 -0.38	31.91	31.11	31.48	1,070,645
11 Oct 12	32.04000 +0.56	32.08	31.44	31.51	540,968
10 Oct 12	31.48500 -0.67	32.06	31.37	32.06	662,390
09 Oct 12	32.16000 +0.17	32.44	31.77	32.08	667,419
08 Oct 12	31.99000 -0.41	32.35	31.99	32.20	507,619
05 Oct 12	32.40000 +0.48	32.57	31.93	32.06	673,421
04 Oct 12	31.92500 -0.78	32.92	31.64	32.84	961,207
03 Oct 12	32.70500 +0.04	32.83	32.31	32.44	574,638
02 Oct 12	32.66500 -0.63	33.29	32.62	33.29	648,388
01 Oct 12	33.30000 +0.38	33.44	32.94	33.01	862,568
28 Sep 12	32.92500 +0.25	33.62	32.90	33.35	1,418,730
27 Sep 12	32.67500 +0.33	32.85	32.35	32.66	849,334
26 Sep 12	32.34500 -1.36	33.40	32.20	33.32	1,189,998
25 Sep 12	33.71000 +0.88	33.74	32.74	32.92	1,208,682
24 Sep 12	32.83000 +0.29	32.83	32.28	32.46	954,357
21 Sep 12	32.54500 +0.69	32.54	31.85	32.01	1,188,227
20 Sep 12	31.85500 +0.00	31.94	31.33	31.66	535,187
19 Sep 12	31.85500 -0.13	32.26	31.74	32.10	1,062,655
18 Sep 12	31.98000 -0.74	32.63	31.80	32.63	906,925
17 Sep 12	32.72000 -0.26	33.19	32.69	32.88	619,152
14 Sep 12	32.98500 +0.47	33.21	32.74	32.96	994,007
13 Sep 12	32.51500 -0.05	32.79	32.35	32.53	652,361
12 Sep 12	32.56000 +0.54	32.92	31.97	32.10	991,940
11 Sep 12	32.02000 +0.32	32.02	31.35	31.66	627,234
10 Sep 12	31.70500 +0.16	31.72	31.37	31.58	610,309
07 Sep 12	31.54000 +0.67	32.33	31.11	31.25	1,189,588
06 Sep 12	30.87500 +1.14	30.88	29.72	29.82	881,129
05 Sep 12	29.73500 +0.02	30.05	29.47	29.73	749,125
04 Sep 12	29.72000 -0.28	30.09	29.62	30.09	606,079
03 Sep 12	30.00000 +0.77	30.07	29.12	29.14	611,293
31 Aug 12	29.22500 -0.07	29.52	29.13	29.25	828,097
30 Aug 12	29.30000 +0.03	29.54	29.21	29.27	557,022
29 Aug 12	29.27000 +0.11	29.33	29.06	29.20	591,565
28 Aug 12	29.15500 -0.34	29.50	29.16	29.50	637,414
27 Aug 12	29.50000 +0.00	29.78	29.50	29.57	540,360
24 Aug 12	29.49500 -0.80	30.38	29.40	30.30	833,826
23 Aug 12	30.30000 -0.29	30.95	30.30	30.75	582,568
22 Aug 12	30.59000 -0.72	31.18	30.43	31.11	496,839
21 Aug 12	31.31000 +0.80	31.48	30.50	30.69	659,537
20 Aug 12	30.51500 -0.14	30.93	30.40	30.72	560,045
17 Aug 12	30.65000 +0.05	30.85	30.40	30.78	509,730
16 Aug 12	30.60500 +0.44	30.70	30.20	30.24	443,884
15 Aug 12	30.16000 -0.10	30.34	29.89	30.00	346,022
14 Aug 12	30.26500 +0.39	30.41	29.82	30.02	526,198
13 Aug 12	29.87000 -0.29	30.32	29.82	30.23	473,471
10 Aug 12	30.16000 -0.64	30.71	30.01	30.64	511,622
09 Aug 12	30.79500 +0.36	30.88	30.44	30.53	665,889
08 Aug 12	30.43000 +0.30	30.55	30.00	30.07	710,240
07 Aug 12	30.13000 -0.40	30.58	29.99	30.50	752,826
06 Aug 12	30.52500 -0.22	30.83	30.42	30.74	693,139
03 Aug 12	30.74000 +1.24	30.74	29.48	29.54	820,574
02 Aug 12	29.50500 -0.16	30.40	29.39	29.60	1,457,242
01 Aug 12	29.66500 -0.09	29.94	29.46	29.76	754,862
31 Jul 12	29.76000 -0.24	30.31	29.76	30.16	835,258
30 Jul 12	30.00500 +0.30	30.54	29.78	29.85	1,181,542
27 Jul 12	29.70000 +0.66	29.70	28.76	29.34	1,115,590
26 Jul 12	29.04000 +1.92	29.45	27.89	28.68	2,356,900
25 Jul 12	27.12500 +0.44	27.59	26.05	26.30	1,350,354
24 Jul 12	26.68500 +0.64	27.00	25.97	26.24	1,167,874
23 Jul 12	26.04000 -0.91	26.82	25.63	26.67	1,060,330
20 Jul 12	26.95500 -0.39	27.70	26.95	27.42	1,331,629
19 Jul 12	27.34000 +0.70	27.49	26.81	26.81	1,649,132
18 Jul 12	26.64000 +0.43	26.72	26.17	26.39	943,201
17 Jul 12	26.21000 -0.29	26.73	26.14	26.47	638,544
16 Jul 12	26.49500 +0.23	26.66	26.01	26.19	883,907
13 Jul 12	26.27000 +0.05	26.60	26.13	26.45	944,837
12 Jul 12	26.22500 -0.77	26.53	25.82	26.24	2,227,632
11 Jul 12	26.99500 -0.38	27.42	26.94	27.30	694,461
10 Jul 12	27.37000 +0.56	27.75	26.78	27.04	1,019,309
09 Jul 12	26.81500 -0.64	27.66	26.78	27.50	1,270,933
06 Jul 12	27.46000 -1.26	28.59	27.46	28.59	1,275,380
05 Jul 12	28.72000 -0.47	29.30	28.63	29.11	831,705
04 Jul 12	29.19000 +0.00	29.23	29.02	29.11	522,234
03 Jul 12	29.19500 -0.07	29.53	28.98	29.35	741,279
02 Jul 12	29.26500 +0.26	29.57	28.70	29.11	812,651
29 Jun 12	29.00000 +1.77	29.07	27.95	27.95	1,203,290
28 Jun 12	27.23000 -0.41	27.80	26.90	27.74	616,880
27 Jun 12	27.64000 +0.48	27.74	27.11	27.30	799,071
26 Jun 12	27.16000 -0.31	27.69	26.93	27.49	680,385
25 Jun 12	27.46500 -0.83	28.30	27.33	28.20	557,760
22 Jun 12	28.29500 -0.30	28.47	27.97	28.20	514,998
21 Jun 12	28.59500 -0.11	29.20	28.26	28.48	766,217
20 Jun 12	28.70500 +0.16	28.90	28.42	28.48	607,681
19 Jun 12	28.54000 +0.70	28.69	27.68	28.00	925,917
18 Jun 12	27.84000 -0.19	28.78	27.77	28.57	916,519
15 Jun 12	28.03500 +0.98	28.18	27.12	27.20	1,121,069
14 Jun 12	27.06000 -0.29	27.56	26.76	27.35	868,802
13 Jun 12	27.35000 -0.64	28.35	27.27	28.13	1,083,599
12 Jun 12	27.98500 -0.35	28.55	27.53	28.33	1,065,700
11 Jun 12	28.34000 +0.01	29.12	28.31	28.83	1,057,982
08 Jun 12	28.32500 -0.05	28.34	27.82	28.27	1,022,538
07 Jun 12	28.38000 +0.53	28.83	27.82	27.97	1,398,991
06 Jun 12	27.84500 +1.66	27.91	26.45	26.60	2,068,632
05 Jun 12	26.18500 +0.93	26.34	25.38	25.59	2,914,166
04 Jun 12	25.25000 -1.56	26.09	25.24	25.62	2,766,776
01 Jun 12	26.81000 -0.44	27.45	26.38	27.45	1,299,867
31 May 12	27.25000 +0.30	27.90	26.98	27.32	1,381,793
30 May 12	26.95500 -0.84	27.66	26.90	27.56	854,807
29 May 12	27.79500 +0.23	28.16	27.58	27.75	781,165
28 May 12	27.57000 +0.01	28.05	27.48	27.80	330,526
25 May 12	27.56000 -0.74	28.46	26.82	28.22	1,531,125
24 May 12	28.29500 +0.32	28.52	27.93	28.09	663,431
23 May 12	27.98000 -0.75	28.61	27.92	28.41	766,447
22 May 12	28.73000 +0.69	28.98	28.16	28.16	820,184
21 May 12	28.04000 +0.67	28.16	27.26	27.33	618,794
18 May 12	27.37000 -0.47	27.63	27.20	27.63	895,393
17 May 12	27.84500 -0.55	28.45	27.74	28.41	510,440
16 May 12	28.39000 +0.22	28.66	27.74	28.02	1,150,902
15 May 12	28.16500 -0.23	28.90	28.08	28.59	1,006,197
14 May 12	28.39500 -0.98	29.17	28.23	29.13	925,316
11 May 12	29.38000 +0.38	29.38	28.61	29.00	943,491
10 May 12	29.00000 +0.05	30.18	28.35	30.03	1,826,142
09 May 12	28.95000 +0.37	28.97	28.15	28.81	1,251,811
08 May 12	28.58000 -1.07	29.49	28.32	29.49	911,774
07 May 12	29.65000 +0.58	29.69	28.52	28.76	678,826
04 May 12	29.06500 -0.77	30.15	28.86	29.78	645,233
03 May 12	29.83500 +0.03	30.29	29.61	30.00	584,634
02 May 12	29.80500 +0.32	30.42	29.62	29.97	907,754
30 Apr 12	29.49000 -0.63	30.22	29.41	30.22	712,339
27 Apr 12	30.11500 +0.65	30.43	28.88	29.24	852,043
26 Apr 12	29.46500 -0.22	29.83	29.04	29.73	794,656
25 Apr 12	29.68000 +1.00	30.10	28.74	28.76	1,316,221
24 Apr 12	28.68000 +1.07	28.75	27.60	27.80	1,071,809
23 Apr 12	27.61000 -1.19	28.50	27.43	28.50	1,040,784
20 Apr 12	28.80000 +0.49	28.90	28.02	28.41	1,081,991
19 Apr 12	28.31000 -1.27	29.88	28.31	29.58	1,817,311
18 Apr 12	29.57500 -1.05	30.52	29.48	30.43	1,532,341
17 Apr 12	30.63000 +0.99	30.63	29.55	29.56	702,171
16 Apr 12	29.64000 -0.28	30.06	29.41	29.83	1,152,940
13 Apr 12	29.92000 -1.61	31.08	29.83	31.00	2,436,582
12 Apr 12	31.53500 +1.07	31.68	30.40	30.60	1,219,001
11 Apr 12	30.47000 -0.08	30.83	30.16	30.16	1,264,255
10 Apr 12	30.54500 -1.10	31.99	30.55	31.99	911,490
05 Apr 12	31.65000 +0.45	31.92	30.91	31.39	1,056,391
04 Apr 12	31.20000 -2.08	33.22	31.19	33.11	1,646,413
03 Apr 12	33.28000 -0.41	33.90	33.22	33.70	720,626
02 Apr 12	33.68500 +0.13	34.01	33.07	33.58	684,449
30 Mar 12	33.56000 +0.40	33.86	33.13	33.44	806,508
29 Mar 12	33.16500 -0.26	33.77	33.01	33.38	979,125
28 Mar 12	33.42500 -0.67	34.37	33.42	34.13	624,511
27 Mar 12	34.09000 +0.38	34.50	33.97	34.31	785,977
26 Mar 12	33.71500 +0.68	33.76	32.80	33.32	752,609
23 Mar 12	33.03500 +0.02	33.38	32.19	33.35	1,322,888
22 Mar 12	33.01500 -1.10	33.96	32.91	33.96	1,317,619
21 Mar 12	34.11000 +1.03	34.19	33.56	33.67	1,342,617
20 Mar 12	33.07500 -0.83	33.95	32.96	33.95	795,109
19 Mar 12	33.91000 +0.06	34.01	33.63	33.99	539,954
16 Mar 12	33.85000 -0.17	34.03	33.56	34.01	915,953
15 Mar 12	34.01500 +0.07	34.01	33.49	33.99	865,823
14 Mar 12	33.94500 -0.24	34.40	33.82	34.35	733,217
13 Mar 12	34.18000 +0.99	34.28	33.42	33.50	961,510
12 Mar 12	33.18500 -0.23	33.31	32.83	33.31	632,064
09 Mar 12	33.41500 +0.42	33.69	32.84	33.09	600,856
08 Mar 12	32.99000 +0.83	33.12	32.17	32.26	728,170
07 Mar 12	32.16500 +0.14	32.26	31.44	31.94	853,048
06 Mar 12	32.02500 -1.22	33.22	31.86	33.15	1,152,194
05 Mar 12	33.25000 -0.29	33.67	33.15	33.36	559,582
02 Mar 12	33.54500 +0.46	33.64	33.15	33.15	730,029
01 Mar 12	33.08500 +0.01	33.34	32.83	32.95	852,683
29 Feb 12	33.07000 +0.77	33.23	32.25	32.25	1,262,243
28 Feb 12	32.30000 -0.08	32.50	31.82	32.44	743,307
27 Feb 12	32.38500 -0.50	32.78	31.91	32.69	718,723
24 Feb 12	32.88500 +0.46	32.88	32.22	32.64	606,901
23 Feb 12	32.42500 -0.23	33.10	32.33	32.54	1,052,855
22 Feb 12	32.65000 +0.15	32.93	32.44	32.76	924,494
21 Feb 12	32.50000 -0.18	32.99	32.26	32.78	885,741
20 Feb 12	32.68000 -0.20	33.10	32.27	33.01	1,079,805
17 Feb 12	32.88500 +1.22	32.88	31.98	32.00	1,850,064
16 Feb 12	31.66000 +2.33	31.79	29.63	30.15	3,297,787
15 Feb 12	29.33000 +0.59	29.69	28.94	29.00	1,114,073
14 Feb 12	28.74000 -0.32	29.10	28.60	29.01	682,347
13 Feb 12	29.06000 +0.20	29.30	28.81	29.15	1,063,778
10 Feb 12	28.85500 -0.38	29.40	28.78	28.99	601,315
09 Feb 12	29.23000 -0.35	29.81	29.07	29.58	567,334
08 Feb 12	29.58000 +0.22	29.85	29.45	29.45	616,660
07 Feb 12	29.36000 -0.11	29.88	29.09	29.47	1,050,252
06 Feb 12	29.47000 +0.39	29.53	28.88	29.06	1,076,274
03 Feb 12	29.07500 +0.45	29.11	28.54	28.54	953,702
02 Feb 12	28.63000 -0.15	29.33	28.63	28.78	831,317
01 Feb 12	28.77500 +0.86	28.93	27.92	28.06	888,618
31 Jan 12	27.91000 +0.49	28.22	27.51	27.76	606,506
30 Jan 12	27.41500 -0.81	28.19	27.38	28.00	603,982
27 Jan 12	28.23000 +0.18	28.59	27.90	28.04	695,683
26 Jan 12	28.04500 +0.55	28.10	27.44	27.68	784,863
25 Jan 12	27.50000 +0.08	27.74	27.04	27.74	841,134
24 Jan 12	27.42500 -0.49	27.74	26.86	27.71	702,761
23 Jan 12	27.91000 +0.15	27.99	27.42	27.90	635,545
20 Jan 12	27.76500 +0.14	27.99	27.43	27.71	989,085
19 Jan 12	27.62000 +1.12	27.74	26.53	26.62	1,228,266
18 Jan 12	26.50500 +0.28	26.57	25.85	26.25	803,490
17 Jan 12	26.22000 +0.38	26.68	25.92	26.09	743,273
16 Jan 12	25.84500 +0.69	25.89	24.80	25.01	657,648
13 Jan 12	25.15000 +0.50	25.34	24.65	24.84	1,209,176
12 Jan 12	24.65000 -0.33	24.98	24.27	24.75	1,695,895
11 Jan 12	24.98000 -0.32	25.65	24.84	25.22	1,169,825
10 Jan 12	25.29500 +0.50	25.55	24.75	24.84	1,009,109
09 Jan 12	24.80000 +0.11	25.03	24.61	24.69	830,040
06 Jan 12	24.68500 +0.44	25.00	24.41	24.41	980,753
05 Jan 12	24.24500 -0.84	25.35	24.11	25.17	768,589
04 Jan 12	25.09000 -0.16	25.67	25.05	25.15	732,273
03 Jan 12	25.25000 +0.17	25.45	24.73	25.01	697,314
02 Jan 12	25.07500 +0.93	25.08	24.03	24.20	413,639
30 Dec 11	24.14500 +0.23	24.38	23.69	24.00	321,090
29 Dec 11	23.91500 +0.10	24.00	23.67	23.86	425,423
28 Dec 11	23.82000 -0.59	24.66	23.82	24.42	461,206
27 Dec 11	24.41000 -0.26	24.76	24.33	24.72	239,855
23 Dec 11	24.67000 +0.05	25.00	24.50	24.77	280,354
22 Dec 11	24.62000 +0.53	24.62	24.25	24.33	1,101,226
21 Dec 11	24.09000 -1.24	25.26	24.04	25.08	1,381,974
20 Dec 11	25.32500 +1.31	25.35	24.08	24.11	803,331
19 Dec 11	24.02000 -0.39	24.76	24.01	24.12	639,723
16 Dec 11	24.40500 -0.59	25.17	24.41	25.15	919,541
15 Dec 11	25.00000 +0.20	25.26	24.68	25.00	899,273
14 Dec 11	24.80000 -0.96	25.20	24.58	25.16	2,046,716
13 Dec 11	25.76000 -0.22	26.31	25.72	26.22	689,192
12 Dec 11	25.98000 -1.02	26.97	25.98	26.90	612,161
09 Dec 11	27.00000 +0.75	27.02	25.79	26.00	769,703
08 Dec 11	26.25000 -0.90	27.63	26.25	27.38	1,056,437
07 Dec 11	27.14500 -0.17	27.84	26.76	27.60	635,697
06 Dec 11	27.32000 -0.38	27.74	27.32	27.55	740,940
05 Dec 11	27.70000 +0.03	28.15	27.64	28.05	674,807
02 Dec 11	27.66500 -0.05	28.14	27.56	28.05	728,880
01 Dec 11	27.71500 -0.38	28.19	27.45	28.19	684,203
30 Nov 11	28.09500 +1.20	28.20	26.06	26.52	1,326,002
29 Nov 11	26.89000 +0.72	27.03	25.85	26.23	715,427
28 Nov 11	26.16500 +1.29	26.17	25.02	25.17	839,746
25 Nov 11	24.87500 +0.30	25.10	24.17	24.59	781,135
24 Nov 11	24.58000 +0.14	25.07	24.37	24.59	1,130,678
23 Nov 11	24.44500 -0.79	25.23	24.44	24.99	1,194,201
22 Nov 11	25.23500 -0.63	25.92	25.01	25.64	1,148,829
21 Nov 11	25.86500 -0.16	26.25	25.51	26.00	923,103
18 Nov 11	26.02000 -0.48	26.74	25.96	26.32	940,783
17 Nov 11	26.50000 -0.92	27.36	26.41	27.28	1,006,133
16 Nov 11	27.41500 -0.34	28.01	27.15	27.59	941,093
15 Nov 11	27.76000 -0.24	28.00	27.46	27.72	980,380
14 Nov 11	28.00500 -0.74	28.92	27.77	28.80	766,984
11 Nov 11	28.74000 +1.12	28.78	27.46	27.61	830,664
10 Nov 11	27.62000 -0.02	28.39	26.90	27.07	1,069,773
09 Nov 11	27.64000 -0.08	28.07	27.21	28.00	1,695,352
08 Nov 11	27.72000 +1.23	28.12	26.75	26.85	1,967,118
07 Nov 11	26.48500 -0.51	27.02	26.35	26.85	1,000,977
04 Nov 11	27.00000 -0.66	28.08	26.73	27.76	845,791
03 Nov 11	27.65500 +1.12	27.99	25.82	26.10	1,370,808
02 Nov 11	26.53500 +0.41	26.70	25.93	26.32	1,173,522
01 Nov 11	26.13000 -1.59	27.21	25.69	27.18	1,725,340
31 Oct 11	27.72000 -0.71	28.49	27.72	28.25	721,264
28 Oct 11	28.43000 -0.38	29.09	28.14	28.99	665,498
27 Oct 11	28.80500 +1.08	29.49	28.32	28.50	1,668,936
26 Oct 11	27.72500 +0.61	28.27	26.91	27.02	986,282
25 Oct 11	27.11500 -0.53	27.74	26.98	27.52	819,509
24 Oct 11	27.64500 +1.09	27.78	26.43	26.69	872,551
21 Oct 11	26.55500 +0.47	26.70	25.83	26.24	862,648
20 Oct 11	26.09000 -0.32	26.56	25.87	26.06	1,055,566
19 Oct 11	26.41000 +0.04	26.87	26.08	26.53	680,915
18 Oct 11	26.37000 -0.49	26.54	25.74	26.45	1,251,351
17 Oct 11	26.86500 -1.01	28.34	26.56	28.17	1,661,364
14 Oct 11	27.88000 +0.95	28.28	26.82	27.14	1,183,100
13 Oct 11	26.92500 -0.37	27.70	26.81	27.23	973,624
12 Oct 11	27.29000 +0.90	27.36	26.23	26.40	1,398,113
11 Oct 11	26.39500 -0.48	27.20	26.06	26.91	1,061,062
10 Oct 11	26.87000 +0.29	26.98	26.03	26.80	775,316
07 Oct 11	26.58000 +0.47	26.58	25.73	26.14	1,087,514
06 Oct 11	26.11000 +0.43	26.30	25.34	25.94	1,272,011
05 Oct 11	25.68000 +3.19	25.68	23.20	23.20	2,337,199
04 Oct 11	22.49000 -1.18	23.51	21.98	23.38	1,610,286
03 Oct 11	23.67000 -1.43	24.61	23.61	24.50	1,159,449
30 Sep 11	25.10500 -0.82	25.85	24.85	25.70	713,738
29 Sep 11	25.92000 +0.38	25.98	25.13	25.37	809,846
28 Sep 11	25.54000 -0.86	27.07	25.40	26.21	1,523,015
27 Sep 11	26.40000 +1.90	26.48	25.00	25.13	1,236,264
26 Sep 11	24.49500 +0.29	24.86	23.75	23.75	912,950
23 Sep 11	24.21000 +0.12	24.44	23.15	24.34	1,386,420
22 Sep 11	24.09000 -1.31	24.94	24.09	24.89	1,027,102
21 Sep 11	25.40000 +0.00	25.86	25.35	25.52	1,169,675
20 Sep 11	25.40000 +0.30	25.66	24.76	24.77	850,103
19 Sep 11	25.10000 -0.42	25.76	25.00	25.20	1,001,932
16 Sep 11	25.52000 -0.33	26.53	25.33	26.19	1,384,657
15 Sep 11	25.85000 +1.34	25.98	24.73	24.73	2,027,845
14 Sep 11	24.51000 +1.01	24.51	23.14	23.25	1,737,457
13 Sep 11	23.50000 +0.22	23.80	22.55	23.80	1,293,972
12 Sep 11	23.28500 -0.85	23.85	23.11	23.44	1,587,543
09 Sep 11	24.14000 -1.27	25.39	23.85	25.39	1,404,435
08 Sep 11	25.40500 -0.43	25.94	25.04	25.71	1,844,186
07 Sep 11	25.83500 +1.08	25.90	25.27	25.30	1,151,802
06 Sep 11	24.75500 -0.33	25.60	24.58	25.09	1,031,058
05 Sep 11	25.08000 -1.42	26.24	24.98	26.10	1,179,230
02 Sep 11	26.50000 -1.30	27.55	26.28	27.45	1,136,616
01 Sep 11	27.80000 -0.45	28.28	27.10	28.28	1,458,650
31 Aug 11	28.25500 +0.57	28.37	27.74	27.78	1,249,214
30 Aug 11	27.68500 -0.27	28.25	27.50	28.21	634,593
29 Aug 11	27.95000 +1.07	28.08	27.22	27.25	700,430
26 Aug 11	26.88500 -0.76	27.60	26.13	27.50	1,534,486
25 Aug 11	27.65000 +0.34	28.41	27.40	27.75	1,266,676
24 Aug 11	27.30500 +0.15	27.70	27.09	27.50	1,003,917
23 Aug 11	27.15500 +0.11	27.59	26.63	27.42	1,003,252
22 Aug 11	27.05000 +0.10	27.71	26.50	26.60	822,472
19 Aug 11	26.95000 -0.12	27.56	25.78	26.50	1,501,576
18 Aug 11	27.07000 -2.51	29.40	26.75	29.35	2,421,027
17 Aug 11	29.58500 -0.42	29.97	29.34	29.85	967,889
16 Aug 11	30.00500 +0.00	30.18	29.06	29.91	739,904
15 Aug 11	30.00500 -0.38	30.77	29.93	30.60	822,311
12 Aug 11	30.38500 +1.06	30.39	28.20	29.02	1,773,546
11 Aug 11	29.33000 +1.38	29.41	27.60	28.82	1,769,792
10 Aug 11	27.95500 -0.99	30.28	27.94	29.49	2,343,306
09 Aug 11	28.94000 +2.12	28.97	25.70	27.00	3,629,366
08 Aug 11	26.82000 -2.48	29.13	26.66	28.69	2,844,139
05 Aug 11	29.29500 -0.40	30.59	28.23	28.84	3,294,317
04 Aug 11	29.69000 -2.05	32.33	29.59	32.28	2,376,597
03 Aug 11	31.74000 -0.86	32.71	31.58	31.94	1,641,672
02 Aug 11	32.60000 -1.12	33.67	32.58	33.46	1,407,573
01 Aug 11	33.72000 -0.65	35.01	33.70	34.76	1,601,043
29 Jul 11	34.37500 -0.83	35.13	33.94	34.99	2,217,366
28 Jul 11	35.20500 -3.56	38.76	35.00	38.76	3,954,019
27 Jul 11	38.76500 -0.10	39.55	38.49	38.74	1,154,987
26 Jul 11	38.86500 +0.25	39.11	38.13	38.63	962,070
25 Jul 11	38.62000 -0.19	38.80	38.46	38.79	421,798
22 Jul 11	38.81000 +0.33	39.15	38.56	38.78	693,749
21 Jul 11	38.48000 +0.63	38.53	36.83	37.95	1,091,938
20 Jul 11	37.85000 +0.18	37.96	37.37	37.88	598,117
19 Jul 11	37.66500 +1.38	37.67	36.68	36.69	1,156,570
18 Jul 11	36.29000 -0.65	36.79	36.29	36.70	1,075,868
15 Jul 11	36.93500 -0.18	37.19	36.51	37.05	1,255,185
14 Jul 11	37.11500 -1.35	37.98	37.12	37.98	1,077,795
13 Jul 11	38.47000 +0.19	38.60	37.85	38.04	867,496
12 Jul 11	38.27500 -0.72	38.35	37.00	38.31	1,628,117
11 Jul 11	38.99500 -1.14	40.15	38.96	40.00	804,110
08 Jul 11	40.13000 -0.82	41.10	40.13	40.97	1,034,737
07 Jul 11	40.95000 +0.99	40.97	39.92	40.08	997,837
06 Jul 11	39.96000 -0.03	40.15	39.69	40.10	578,908
05 Jul 11	39.99500 -0.51	40.60	39.85	40.55	886,129
04 Jul 11	40.51000 +0.41	40.51	40.08	40.29	828,867
01 Jul 11	40.10000 -0.30	40.42	39.90	40.29	1,119,172
30 Jun 11	40.40000 +0.55	40.65	39.72	40.04	1,192,825
29 Jun 11	39.85500 +0.88	39.85	39.01	39.09	902,263
28 Jun 11	38.97000 +0.28	39.17	38.58	38.81	721,891
27 Jun 11	38.69000 -0.06	39.04	38.48	38.73	957,110
24 Jun 11	38.74500 +1.40	39.29	38.10	38.21	1,757,506
23 Jun 11	37.34000 -1.34	38.58	37.30	38.49	1,057,833
22 Jun 11	38.68000 +0.19	38.73	38.35	38.59	753,378
21 Jun 11	38.48500 +1.07	38.53	37.56	37.56	1,081,592
20 Jun 11	37.42000 -0.42	37.66	37.42	37.50	837,639
17 Jun 11	37.84000 +0.38	38.15	37.24	37.60	1,517,299
16 Jun 11	37.46500 -0.79	37.85	37.08	37.56	1,975,705
15 Jun 11	38.25500 -0.31	38.49	38.13	38.49	1,008,675
14 Jun 11	38.57000 +1.15	38.57	37.77	37.80	1,174,892
13 Jun 11	37.42000 +0.17	37.67	37.20	37.28	555,326
10 Jun 11	37.25000 -0.15	37.69	37.16	37.47	1,302,226
09 Jun 11	37.40000 +0.21	37.55	36.97	37.20	1,130,718
08 Jun 11	37.19000 -0.50	37.63	36.93	37.57	1,114,159
07 Jun 11	37.68500 +0.13	38.00	37.42	37.51	1,108,492
06 Jun 11	37.56000 -1.22	37.92	37.54	37.67	794,824
03 Jun 11	38.77500 +0.07	39.04	38.35	38.96	638,425
02 Jun 11	38.71000 -1.12	39.44	38.71	39.44	659,004
01 Jun 11	39.83000 +0.16	39.94	39.54	39.85	979,308
31 May 11	39.67500 +0.11	40.06	39.63	39.78	1,134,499
30 May 11	39.56500 +0.29	39.61	39.30	39.33	239,566
27 May 11	39.27500 +0.31	39.69	39.10	39.38	537,789
26 May 11	38.96500 -0.17	39.50	38.91	39.01	541,590
25 May 11	39.14000 +0.27	39.22	38.41	38.61	966,957
24 May 11	38.87000 -0.23	39.42	38.87	39.13	824,345
23 May 11	39.09500 -1.00	39.75	39.08	39.75	918,526
20 May 11	40.10000 +0.17	40.50	39.98	40.01	782,314
19 May 11	39.93000 -0.05	40.36	39.93	40.28	853,240
18 May 11	39.98000 +0.57	40.08	39.58	39.70	1,024,520
17 May 11	39.41000 -1.48	40.83	39.41	40.83	1,546,432
16 May 11	40.89000 -0.15	41.10	40.60	40.92	546,850
13 May 11	41.03500 -0.24	41.40	41.00	41.31	669,044
12 May 11	41.27500 -0.16	41.35	41.01	41.15	865,940
11 May 11	41.44000 +0.03	41.66	41.26	41.46	1,048,342
10 May 11	41.40500 +0.00	41.64	41.22	41.43	1,331,418
09 May 11	41.40000 +0.31	41.49	41.12	41.20	1,501,433
06 May 11	41.09000 +0.51	41.24	40.28	40.69	1,080,649
05 May 11	40.58500 +0.08	42.03	40.57	41.70	1,723,216
04 May 11	40.51000 -0.68	41.63	40.32	41.47	2,068,456
03 May 11	41.19000 +0.09	41.39	40.85	41.10	1,258,922
02 May 11	41.09500 +0.18	41.47	40.90	41.17	523,950
29 Apr 11	40.91500 +0.12	41.30	40.83	40.83	481,588
28 Apr 11	40.80000 -0.84	41.60	40.80	41.60	1,087,914
27 Apr 11	41.64000 +0.06	41.90	41.45	41.80	1,459,554
26 Apr 11	41.58500 +0.15	41.70	41.27	41.35	730,690
21 Apr 11	41.43500 +0.10	41.59	41.21	41.51	652,904
20 Apr 11	41.34000 +0.99	41.37	40.65	40.87	1,050,852
19 Apr 11	40.34500 +0.01	40.60	40.19	40.36	621,476
18 Apr 11	40.33500 -0.87	41.30	40.20	41.20	941,408
15 Apr 11	41.20000 -0.15	41.33	40.30	40.79	1,239,705
14 Apr 11	41.35000 -0.07	41.44	41.02	41.19	788,519
13 Apr 11	41.42000 +0.54	41.65	40.82	40.82	859,357
12 Apr 11	40.87500 -0.42	41.13	40.74	41.01	912,174
11 Apr 11	41.29500 +0.15	41.33	40.71	40.94	692,206
08 Apr 11	41.14000 +0.03	41.49	41.04	41.37	673,992
07 Apr 11	41.10500 -0.08	41.83	41.03	41.58	1,032,861
06 Apr 11	41.18500 -0.66	41.89	41.10	41.75	1,044,680
05 Apr 11	41.84500 +0.30	41.92	41.30	41.62	639,400
04 Apr 11	41.55000 +0.25	41.58	41.15	41.21	764,589
01 Apr 11	41.30000 +0.31	41.48	40.58	41.26	1,940,769
31 Mar 11	40.98500 -0.97	41.95	40.99	41.88	936,894
30 Mar 11	41.95500 +0.02	42.35	41.77	42.26	851,124
29 Mar 11	41.93500 -0.10	42.17	41.22	42.10	933,828
28 Mar 11	42.04000 -0.01	42.25	41.72	42.06	822,026
25 Mar 11	42.05000 +0.13	42.99	41.80	42.95	2,044,503
24 Mar 11	41.92500 +1.40	41.92	40.31	40.52	1,322,413
23 Mar 11	40.52000 +0.52	40.71	39.81	39.83	1,423,539
22 Mar 11	40.00000 -0.21	40.43	39.72	40.25	1,078,454
21 Mar 11	40.20500 +1.11	40.21	39.30	39.50	884,093
18 Mar 11	39.09500 +0.53	39.49	38.72	38.90	1,207,420
17 Mar 11	38.57000 +0.76	38.75	37.85	37.94	1,132,463
16 Mar 11	37.81000 -1.01	39.40	37.65	39.01	1,820,093
15 Mar 11	38.82000 -1.33	39.89	37.91	39.59	2,485,954
14 Mar 11	40.15500 -0.44	40.64	39.87	40.50	736,740
11 Mar 11	40.60000 -0.23	40.74	40.10	40.49	1,071,831
10 Mar 11	40.83000 +0.20	41.15	40.11	40.41	1,190,403
09 Mar 11	40.63500 -1.17	42.00	40.63	41.83	1,241,938
08 Mar 11	41.80000 -0.23	42.19	41.49	42.04	1,084,888
07 Mar 11	42.02500 +0.71	42.25	41.19	41.21	974,362
04 Mar 11	41.31500 -0.50	42.15	41.08	41.62	606,509
03 Mar 11	41.81000 +0.15	42.05	41.42	41.68	713,073
02 Mar 11	41.66500 +0.06	41.75	40.80	41.33	960,772
01 Mar 11	41.61000 -0.73	43.28	41.58	42.62	1,177,930
28 Feb 11	42.34000 +0.21	42.60	41.65	42.00	817,143
25 Feb 11	42.13500 +0.48	42.18	41.44	41.65	766,955
24 Feb 11	41.65000 +0.28	41.84	40.95	41.10	1,111,575
23 Feb 11	41.37000 -0.70	42.00	41.19	41.88	1,395,216
22 Feb 11	42.07000 +0.28	42.28	40.87	41.71	1,390,824
21 Feb 11	41.78500 -0.96	42.74	41.78	42.60	1,135,843
18 Feb 11	42.74500 -0.15	43.16	42.13	42.92	1,909,657
17 Feb 11	42.89000 +3.04	43.38	41.54	41.60	4,827,307
16 Feb 11	39.85000 +0.86	39.85	39.07	39.07	1,328,941
15 Feb 11	38.98500 -0.27	39.40	38.75	39.08	800,101
14 Feb 11	39.25500 -0.34	39.86	39.25	39.74	906,116
11 Feb 11	39.59500 +0.64	39.70	38.45	38.80	1,048,643
10 Feb 11	38.96000 -0.67	39.60	38.38	39.46	1,662,051
09 Feb 11	39.62500 -0.24	40.04	39.54	39.99	1,288,211
08 Feb 11	39.86000 +0.25	40.17	39.19	39.74	1,431,856
07 Feb 11	39.61000 +0.56	39.61	38.95	38.99	1,167,481
04 Feb 11	39.05000 +0.42	39.23	38.54	39.08	1,140,362
03 Feb 11	38.63500 -0.10	39.37	38.44	39.29	1,316,144
02 Feb 11	38.73000 +1.46	39.04	37.30	37.40	1,888,962
01 Feb 11	37.27000 +0.47	37.42	36.69	36.91	908,028
31 Jan 11	36.80500 -0.08	37.10	36.74	37.09	959,945
28 Jan 11	36.88000 -0.81	37.87	36.88	37.63	1,045,683
27 Jan 11	37.69500 +0.28	37.99	37.31	37.47	891,919
26 Jan 11	37.41000 +0.10	37.56	37.06	37.43	795,983
25 Jan 11	37.31000 -0.05	37.55	37.22	37.36	707,745
24 Jan 11	37.36000 +0.09	37.54	37.00	37.21	781,184
21 Jan 11	37.27000 +0.66	37.85	36.70	36.72	1,274,405
20 Jan 11	36.61000 -0.28	37.06	36.29	36.81	1,046,614
19 Jan 11	36.89500 -0.22	37.88	36.85	37.50	1,684,183
18 Jan 11	37.11000 +0.07	37.26	36.88	37.12	1,195,985
17 Jan 11	37.04500 +0.56	37.04	36.32	36.55	1,433,044
14 Jan 11	36.48000 +0.76	36.67	35.85	35.85	2,399,670
13 Jan 11	35.72000 +0.88	35.72	34.56	34.90	2,277,856
12 Jan 11	34.84500 +0.57	34.93	34.42	34.49	1,554,512
11 Jan 11	34.27500 -0.25	34.49	34.02	34.26	1,883,314
10 Jan 11	34.52500 -0.77	35.26	34.51	35.22	1,132,713
07 Jan 11	35.30000 +0.17	35.48	34.80	35.12	1,354,880
06 Jan 11	35.12500 -0.81	35.60	34.92	35.60	1,439,470
05 Jan 11	35.93000 +0.21	35.95	35.46	35.64	829,647
04 Jan 11	35.72500 -0.17	35.99	35.52	35.83	664,680
03 Jan 11	35.89500 +0.97	35.93	35.05	35.05	556,828
31 Dec 10	34.93000 -0.70	35.91	34.93	35.91	283,169
30 Dec 10	35.63000 +0.10	35.85	35.53	35.54	364,520
29 Dec 10	35.53000 +0.01	35.88	35.42	35.63	520,435
28 Dec 10	35.52000 +0.17	35.60	35.40	35.49	332,303
27 Dec 10	35.35500 -0.06	35.68	35.10	35.42	273,258
24 Dec 10	35.42000 -0.12	35.65	35.30	35.50	72,389
23 Dec 10	35.54000 +0.12	35.66	35.30	35.40	383,995
22 Dec 10	35.42000 +0.02	35.75	35.12	35.26	841,724
21 Dec 10	35.39500 +0.44	35.44	35.13	35.13	723,046
20 Dec 10	34.95000 +0.15	35.14	34.78	34.88	675,341
17 Dec 10	34.80000 +0.62	35.13	34.44	34.65	2,047,136
16 Dec 10	34.18000 +0.08	34.49	34.10	34.10	871,926
15 Dec 10	34.10000 -0.11	34.51	34.01	34.27	1,115,795
14 Dec 10	34.20500 -0.01	34.41	34.10	34.10	859,295
13 Dec 10	34.21500 -0.06	34.40	34.01	34.25	1,091,095
10 Dec 10	34.28000 -0.29	34.65	34.23	34.55	899,151
09 Dec 10	34.57000 +0.26	34.67	34.06	34.58	1,041,096
08 Dec 10	34.31000 +0.31	34.54	33.83	33.92	1,120,603
07 Dec 10	34.00000 +0.63	34.23	33.33	33.33	1,435,553
06 Dec 10	33.37500 -0.15	33.60	33.09	33.60	820,216
03 Dec 10	33.52000 +0.72	33.85	32.80	32.86	1,690,318
02 Dec 10	32.80000 +0.11	32.85	32.32	32.53	1,436,191
01 Dec 10	32.68500 +0.19	32.90	32.46	32.69	935,901
30 Nov 10	32.49000 +0.10	32.74	32.26	32.63	1,385,620
29 Nov 10	32.39500 -1.09	33.57	32.31	33.55	1,624,958
26 Nov 10	33.48500 -0.30	33.88	33.30	33.62	789,265
25 Nov 10	33.78500 -0.17	34.10	33.49	34.05	944,758
24 Nov 10	33.96000 +0.15	34.08	33.53	33.74	941,620
23 Nov 10	33.81000 +0.05	34.03	33.56	33.75	1,121,794
22 Nov 10	33.76500 +0.17	34.00	33.60	33.90	1,077,106
19 Nov 10	33.59500 -1.10	35.00	33.04	34.99	3,341,717
18 Nov 10	34.69500 +0.65	34.77	33.99	34.27	1,246,504
17 Nov 10	34.04500 +0.36	34.19	33.59	33.69	748,388
16 Nov 10	33.68500 -0.79	34.45	33.56	34.33	1,129,846
15 Nov 10	34.48000 +0.39	34.62	33.80	34.00	760,137
12 Nov 10	34.09000 -0.21	34.24	33.83	34.01	1,153,386
11 Nov 10	34.30000 -0.26	34.64	34.15	34.63	955,620
10 Nov 10	34.56000 -0.28	34.98	34.31	34.84	1,303,329
09 Nov 10	34.84500 +0.65	35.00	34.03	34.19	1,837,948
08 Nov 10	34.20000 -0.38	34.71	33.94	34.63	1,783,621
05 Nov 10	34.58500 -0.37	35.22	34.14	35.22	1,955,616
04 Nov 10	34.95000 -1.63	37.75	34.18	37.50	6,008,405
03 Nov 10	36.58000 -0.78	37.53	36.53	37.50	1,004,402
02 Nov 10	37.36000 +0.65	37.39	36.56	36.65	848,698
01 Nov 10	36.70500 +0.05	37.06	36.59	37.00	525,179
29 Oct 10	36.65500 -0.13	37.00	36.49	36.72	637,043
28 Oct 10	36.78000 +0.38	37.18	36.53	36.58	1,086,479
27 Oct 10	36.39500 -0.63	36.88	36.37	36.80	851,206
26 Oct 10	37.03000 -0.31	37.31	36.52	37.12	1,105,805
25 Oct 10	37.33500 -0.36	37.83	37.24	37.67	661,396
22 Oct 10	37.69500 -0.08	37.97	37.51	37.51	616,114
21 Oct 10	37.77500 +0.51	37.79	37.01	37.10	971,287
20 Oct 10	37.26500 +0.10	37.26	36.91	36.92	616,324
19 Oct 10	37.16500 -0.80	37.95	37.10	37.50	1,728,716
18 Oct 10	37.96500 -0.13	38.30	37.85	38.00	552,133
15 Oct 10	38.10000 -0.12	38.60	37.91	38.49	796,561
14 Oct 10	38.22000 -0.32	38.65	38.05	38.40	979,821
13 Oct 10	38.54000 +1.37	38.54	37.17	37.27	1,041,983
12 Oct 10	37.17500 +0.06	37.26	36.51	36.85	882,343
11 Oct 10	37.11000 -0.04	37.30	36.96	37.16	453,234
08 Oct 10	37.15000 +0.01	37.32	36.85	37.15	913,159
07 Oct 10	37.14500 -0.29	37.50	36.75	37.35	1,342,192
06 Oct 10	37.44000 -0.41	38.27	37.05	38.01	1,533,508
05 Oct 10	37.84500 +0.50	37.87	37.25	37.49	961,905
04 Oct 10	37.34500 -0.95	38.46	37.33	38.40	1,201,504
01 Oct 10	38.29500 +1.49	38.47	37.10	37.16	2,199,163
30 Sep 10	36.80000 +0.17	37.06	36.40	36.62	1,918,158
29 Sep 10	36.63000 +0.15	36.76	36.01	36.65	773,225
28 Sep 10	36.48000 -0.03	36.76	36.17	36.58	641,553
27 Sep 10	36.50500 -0.16	36.96	36.30	36.49	642,529
24 Sep 10	36.67000 +0.53	36.70	35.90	35.96	660,257
23 Sep 10	36.13500 -0.03	36.50	35.77	36.40	839,991
22 Sep 10	36.16500 -0.66	36.94	36.07	36.92	696,357
21 Sep 10	36.82500 -0.24	37.42	36.78	36.90	742,672
20 Sep 10	37.06000 +0.81	37.19	36.25	36.31	818,196
17 Sep 10	36.25000 +0.27	36.90	36.15	36.22	1,152,267
16 Sep 10	35.98000 -0.30	36.35	35.81	36.28	787,468
15 Sep 10	36.28000 -0.31	36.79	36.02	36.79	1,117,029
14 Sep 10	36.59000 +0.08	37.26	36.59	37.22	1,499,229
13 Sep 10	36.51500 -0.40	37.36	36.44	37.25	857,350
10 Sep 10	36.92000 +0.48	37.13	36.31	36.44	1,016,363
09 Sep 10	36.44000 +1.02	36.44	35.04	35.04	1,054,673
08 Sep 10	35.41500 +0.03	35.70	34.97	35.29	766,518
07 Sep 10	35.38500 -0.62	36.08	35.22	36.01	762,474
06 Sep 10	36.00500 +0.21	36.18	35.65	36.01	560,474
03 Sep 10	35.79500 +0.82	36.26	35.06	35.15	1,610,813
02 Sep 10	34.97000 +0.41	35.22	34.62	34.99	2,074,296
01 Sep 10	34.56500 +1.20	34.62	33.17	33.50	1,473,764
31 Aug 10	33.36000 -0.30	33.49	33.03	33.31	939,583
30 Aug 10	33.66000 +0.07	33.90	33.46	33.75	371,511
27 Aug 10	33.59000 -0.29	33.95	32.97	33.75	1,025,009
26 Aug 10	33.88000 +0.25	34.18	33.69	33.83	526,575
25 Aug 10	33.63000 -0.53	34.15	33.35	33.97	1,143,743
24 Aug 10	34.16000 -0.29	34.58	33.91	34.26	802,417
23 Aug 10	34.45000 -0.05	34.94	34.39	34.44	534,367
20 Aug 10	34.50000 -0.39	35.23	34.44	35.05	805,473
19 Aug 10	34.89000 -0.73	35.96	34.89	35.85	936,788
18 Aug 10	35.62000 -0.19	35.78	35.44	35.66	449,619
17 Aug 10	35.81000 +0.77	35.92	35.19	35.21	753,238
16 Aug 10	35.04000 -0.33	35.51	34.72	35.33	489,157
13 Aug 10	35.37500 +0.03	35.69	34.84	35.50	659,778
12 Aug 10	35.34000 -0.18	35.42	34.90	35.40	955,489
11 Aug 10	35.52000 -1.12	36.50	35.41	36.47	1,106,143
10 Aug 10	36.64000 -0.39	37.13	36.38	36.96	929,428
09 Aug 10	37.02500 +0.22	37.26	36.89	37.15	727,560
06 Aug 10	36.81000 -0.44	37.88	36.60	37.50	1,151,763
05 Aug 10	37.25000 +0.01	37.93	37.15	37.48	1,096,268
04 Aug 10	37.24000 +0.01	37.54	36.78	37.19	1,161,796
03 Aug 10	37.23500 +0.28	37.35	36.74	36.83	1,029,490
02 Aug 10	36.95500 +0.44	37.14	36.72	36.99	1,070,974
30 Jul 10	36.52000 +0.17	36.69	35.83	36.35	1,818,703
29 Jul 10	36.35000 +2.48	37.17	35.55	35.65	3,659,416
28 Jul 10	33.87000 -1.11	35.36	33.87	35.35	1,743,642
27 Jul 10	34.98000 -0.39	35.90	34.84	35.85	1,561,983
26 Jul 10	35.37000 +0.00	35.83	35.08	35.75	778,843
23 Jul 10	35.37000 +0.29	35.55	34.72	35.03	1,192,506
22 Jul 10	35.08000 +0.60	35.11	33.95	34.26	1,696,766
21 Jul 10	34.48000 -0.15	35.17	34.46	34.94	1,248,987
20 Jul 10	34.63500 -1.16	35.99	34.33	35.91	2,159,224
19 Jul 10	35.79000 -0.45	36.33	35.67	36.19	930,467
16 Jul 10	36.24000 -0.47	37.17	36.16	36.95	956,566
15 Jul 10	36.71500 -0.65	37.58	36.53	37.28	1,076,017
14 Jul 10	37.36000 +0.81	37.75	36.70	36.88	1,205,002
13 Jul 10	36.55500 -0.10	36.92	36.33	36.36	1,539,284
12 Jul 10	36.65500 +0.38	37.06	36.10	36.28	753,005
09 Jul 10	36.28000 +0.20	36.60	36.19	36.30	720,718
08 Jul 10	36.08000 +0.13	36.40	35.82	36.40	835,718
07 Jul 10	35.95500 +0.48	36.05	34.97	35.19	1,243,810
06 Jul 10	35.48000 +0.85	35.63	34.67	34.71	1,030,301
05 Jul 10	34.62500 -0.15	34.99	34.58	34.99	773,741
02 Jul 10	34.78000 -0.47	35.64	34.76	35.60	1,158,770
01 Jul 10	35.25000 -1.04	36.41	35.02	35.87	1,840,036
30 Jun 10	36.29500 -0.45	36.90	36.14	36.90	1,434,604
29 Jun 10	36.74500 -1.26	37.77	36.66	37.77	1,409,501
28 Jun 10	38.00500 -0.47	38.67	37.45	38.62	1,444,770
25 Jun 10	38.48000 -0.72	39.53	38.42	39.28	1,284,290
24 Jun 10	39.20000 -0.21	39.79	38.97	39.74	1,359,732
23 Jun 10	39.41000 -0.12	39.74	38.85	39.23	1,559,534
22 Jun 10	39.52500 +0.63	39.53	38.78	38.97	1,320,550
21 Jun 10	38.90000 +0.02	39.74	38.78	39.31	1,153,975
18 Jun 10	38.88500 +0.48	39.13	38.51	38.51	1,648,664
17 Jun 10	38.40000 +0.05	38.82	38.20	38.35	1,113,317
16 Jun 10	38.35000 -0.37	38.92	38.06	38.90	1,434,184
15 Jun 10	38.71500 +0.37	38.79	38.17	38.26	1,016,627
14 Jun 10	38.35000 +0.44	38.70	38.05	38.21	1,229,043
11 Jun 10	37.91000 -0.16	38.80	37.83	38.45	1,744,850
10 Jun 10	38.07000 +0.93	38.45	37.13	37.15	1,611,360
09 Jun 10	37.14000 +0.64	37.19	36.32	36.70	1,365,656
08 Jun 10	36.50000 -0.65	37.72	36.14	37.50	1,660,414
07 Jun 10	37.15500 -1.28	38.03	36.94	37.75	2,179,770
04 Jun 10	38.43000 -0.57	39.29	38.21	39.01	1,858,136
03 Jun 10	39.00000 +1.53	39.25	38.24	38.33	2,058,797
02 Jun 10	37.47000 +0.27	37.63	36.85	36.85	1,255,143
01 Jun 10	37.20000 +0.64	37.47	36.13	36.69	2,101,541
31 May 10	36.56500 -0.73	36.99	36.40	36.52	952,504
28 May 10	37.29000 +0.56	37.53	36.97	37.19	1,836,711
27 May 10	36.73000 +1.06	36.88	35.71	35.80	2,166,654
26 May 10	35.67000 +0.74	36.22	35.30	35.40	1,832,960
25 May 10	34.92500 -2.36	36.44	34.88	36.17	2,576,384
24 May 10	37.28500 +0.69	37.38	36.62	36.76	2,120,060
21 May 10	36.60000 -0.24	37.14	36.07	36.72	2,808,411
20 May 10	36.84000 -1.02	38.26	36.37	38.15	2,303,601
19 May 10	37.86000 -0.67	38.99	37.75	38.10	2,177,168
18 May 10	38.53000 +0.28	38.78	38.35	38.67	1,388,726
17 May 10	38.24500 -0.40	38.93	38.15	38.23	1,348,832
14 May 10	38.64000 -1.03	39.81	38.49	39.60	1,361,972
13 May 10	39.66500 +0.32	40.26	39.36	39.85	1,092,398
12 May 10	39.34500 +0.85	39.57	38.25	38.26	1,617,926
11 May 10	38.49000 -0.32	38.78	38.06	38.22	1,199,595
10 May 10	38.81500 +2.90	39.04	37.11	37.49	2,931,326
07 May 10	35.92000 -1.79	37.58	35.81	37.00	3,934,322
06 May 10	37.70500 +1.06	38.99	36.10	36.10	2,894,526
05 May 10	36.65000 -0.20	37.29	36.31	37.02	1,934,243
04 May 10	36.85500 -1.08	38.50	36.71	38.50	1,504,292
03 May 10	37.93500 -0.22	38.15	37.65	38.03	507,239
30 Apr 10	38.15500 +0.72	38.64	37.48	37.68	1,565,979
29 Apr 10	37.44000 +0.44	37.60	36.75	36.98	1,561,090
28 Apr 10	37.00000 -1.15	38.28	36.90	38.01	2,494,022
27 Apr 10	38.15500 -1.50	39.65	38.15	39.65	1,005,929
26 Apr 10	39.65000 +0.37	40.30	39.51	39.96	1,265,780
23 Apr 10	39.28500 +0.92	39.59	38.07	38.36	1,340,200
22 Apr 10	38.36000 -0.42	39.17	38.05	38.81	1,478,448
21 Apr 10	38.78000 -0.64	39.61	38.69	39.51	1,637,253
20 Apr 10	39.41500 -0.01	39.87	39.10	39.15	1,506,503
19 Apr 10	39.42500 +0.54	39.63	38.74	38.98	1,417,667
16 Apr 10	38.88000 -1.02	39.87	38.84	39.53	2,289,037
15 Apr 10	39.90000 +1.07	40.13	38.76	39.10	3,048,967
14 Apr 10	38.83500 +2.10	39.17	37.03	37.03	4,021,955
13 Apr 10	36.73000 +0.04	36.90	36.55	36.69	891,765
12 Apr 10	36.68500 +0.25	37.09	36.60	36.75	952,911
09 Apr 10	36.43500 +0.59	36.70	36.20	36.42	1,555,595
08 Apr 10	35.85000 -0.51	36.38	35.68	36.24	1,041,327
07 Apr 10	36.35500 -0.78	37.20	36.20	37.03	1,205,872
06 Apr 10	37.13000 -0.03	37.32	36.96	37.32	925,813
01 Apr 10	37.16500 +0.69	37.17	36.56	36.60	1,030,273
31 Mar 10	36.47000 +0.54	36.58	35.94	36.01	1,022,217
30 Mar 10	35.93000 -0.27	36.55	35.88	36.28	733,819
29 Mar 10	36.20000 -0.08	36.47	35.88	36.42	1,002,283
26 Mar 10	36.27500 -0.18	36.58	35.85	36.17	983,367
25 Mar 10	36.45500 -0.02	36.85	36.30	36.50	1,549,268
24 Mar 10	36.48000 -0.42	37.25	36.26	36.90	1,300,072
23 Mar 10	36.90500 +0.32	37.26	36.51	36.56	1,139,410
22 Mar 10	36.58000 +0.30	36.66	35.83	36.10	1,010,817
19 Mar 10	36.28000 -0.22	36.79	36.18	36.56	1,276,766
18 Mar 10	36.50000 -0.12	36.88	36.38	36.49	716,917
17 Mar 10	36.62000 +0.45	36.74	36.15	36.26	1,017,821
16 Mar 10	36.16500 +0.52	36.36	35.80	35.80	917,475
15 Mar 10	35.64500 -0.11	36.17	35.65	36.00	827,242
12 Mar 10	35.76000 -0.19	36.03	35.62	36.00	963,530
11 Mar 10	35.95000 -0.47	36.49	35.72	36.38	1,140,379
10 Mar 10	36.41500 +0.69	36.56	35.62	35.76	1,376,675
09 Mar 10	35.73000 -0.12	35.94	35.64	35.73	922,271
08 Mar 10	35.85000 +0.00	35.94	35.70	35.94	781,791
05 Mar 10	35.85000 +0.61	35.94	35.29	35.44	879,856
04 Mar 10	35.23500 -0.15	35.39	35.00	35.24	1,133,102
03 Mar 10	35.38500 +0.18	35.60	35.08	35.26	1,065,143
02 Mar 10	35.20500 +0.87	35.44	34.85	35.32	2,330,523
01 Mar 10	34.34000 +0.51	34.49	33.99	34.15	1,601,999
26 Feb 10	33.83500 +0.63	33.83	33.21	33.47	1,098,304
25 Feb 10	33.20500 -0.91	34.21	33.14	33.97	1,452,130
24 Feb 10	34.11500 +0.61	34.18	33.28	33.50	1,720,077
23 Feb 10	33.51000 -0.65	34.42	33.38	34.22	1,426,175
22 Feb 10	34.16000 +0.33	34.40	33.65	34.10	1,564,205
19 Feb 10	33.83500 +0.19	34.00	33.28	33.45	1,423,870
18 Feb 10	33.64500 +1.96	33.95	30.40	30.68	5,316,177
17 Feb 10	31.68500 +0.34	31.92	31.48	31.60	1,430,192
16 Feb 10	31.34000 +0.79	31.42	30.56	30.76	1,229,277
15 Feb 10	30.55000 +0.03	30.82	30.32	30.61	442,720
12 Feb 10	30.52000 -0.28	31.05	30.20	31.04	1,041,336
11 Feb 10	30.80000 -0.03	30.98	30.30	30.95	1,359,542
10 Feb 10	30.82500 -0.45	31.39	30.62	31.37	1,941,681
09 Feb 10	31.28000 +0.06	31.43	30.87	31.07	1,031,417
08 Feb 10	31.22000 -0.35	31.80	30.78	31.73	1,108,452
05 Feb 10	31.57000 -0.58	32.37	31.49	32.00	1,503,732
04 Feb 10	32.14500 -0.85	33.22	32.10	33.06	1,050,168
03 Feb 10	33.00000 +0.19	33.21	32.62	33.00	871,520
02 Feb 10	32.80500 +0.07	33.10	32.40	32.74	1,039,498
01 Feb 10	32.73500 +0.47	32.79	31.78	32.13	923,822
29 Jan 10	32.26500 +0.55	32.50	31.50	32.00	1,435,238
28 Jan 10	31.71500 -1.03	33.37	31.72	33.29	1,639,696
27 Jan 10	32.74500 -0.56	33.15	32.61	33.02	947,085
26 Jan 10	33.30000 +0.27	33.36	32.81	32.90	988,136
25 Jan 10	33.03000 -0.82	33.67	33.02	33.51	1,143,550
22 Jan 10	33.85000 -0.38	34.21	33.51	34.01	1,057,667
21 Jan 10	34.23000 -0.51	35.01	34.13	34.83	1,201,509
20 Jan 10	34.74000 +0.18	35.50	34.31	34.69	2,137,187
19 Jan 10	34.56000 +0.78	34.58	33.53	33.80	1,323,222
18 Jan 10	33.78500 -0.10	34.18	33.67	33.93	594,917
15 Jan 10	33.88500 -1.26	35.08	33.58	34.91	1,910,902
14 Jan 10	35.14000 +0.88	35.60	34.23	34.58	2,068,709
13 Jan 10	34.26000 +0.41	34.45	33.70	33.70	866,634
12 Jan 10	33.85000 -0.30	34.50	33.58	34.50	1,238,299
11 Jan 10	34.15000 -0.07	34.46	34.02	34.37	929,600
08 Jan 10	34.22000 +0.15	34.45	33.70	34.10	1,310,799
07 Jan 10	34.07500 -0.36	34.44	33.60	34.20	1,267,773
06 Jan 10	34.43500 +0.67	34.47	33.60	33.67	1,748,833
05 Jan 10	33.76500 +0.42	33.87	33.05	33.22	1,115,818
04 Jan 10	33.35000 +1.38	33.35	32.00	32.00	1,115,411
31 Dec 09	31.97000 -0.03	32.40	31.93	32.17	136,247
30 Dec 09	32.00000 -0.21	32.39	31.87	32.21	452,217
29 Dec 09	32.21000 -0.16	32.49	32.17	32.44	446,884
28 Dec 09	32.37000 +0.00	32.37	31.90	32.14	374,949