FUNDMANAGER.co.uk

Teleperformance SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	75.98000 -0.42	76.60	75.08	76.40	168,913
19 Oct 26	76.40000 +1.72	76.40	74.98	75.46	96,556
16 Oct 26	74.68000 -1.68	76.70	74.24	76.22	195,754
15 Oct 26	76.36000 +1.98	76.92	73.96	74.66	277,993
14 Oct 26	74.38000 -0.24	74.58	73.30	74.02	288,645
13 Oct 26	74.62000 +3.84	74.62	70.96	71.36	309,482
12 Oct 26	70.78000 -1.02	72.48	70.50	71.50	361,605
09 Oct 26	71.80000 +1.84	72.44	70.48	70.48	113,319
08 Oct 26	69.96000 -0.80	72.12	69.96	71.00	281,941
07 Oct 26	70.76000 +0.72	71.22	69.74	70.38	226,068
06 Oct 26	70.04000 +1.38	70.04	68.69	68.80	194,319
05 Oct 26	68.66000 -0.34	69.20	67.92	68.90	166,198
02 Oct 26	69.00000 -2.06	71.64	69.00	71.60	188,595
01 Oct 26	71.06000 +0.84	72.64	68.36	70.00	337,466
30 Sep 26	70.22000 -1.22	70.66	66.66	70.66	410,406
29 Sep 26	71.44000 +0.50	72.04	69.60	70.20	169,157
28 Sep 26	70.94000 -1.42	73.70	70.48	73.00	237,922
25 Sep 26	72.36000 +0.80	73.52	71.30	71.52	193,936
24 Sep 26	71.56000 -2.14	74.64	71.56	73.70	212,720
23 Sep 26	73.70000 +3.60	74.10	70.42	70.50	440,046
22 Sep 26	70.10000 +0.18	71.04	69.10	69.80	233,408
21 Sep 26	69.92000 +0.20	70.12	69.04	69.72	185,056
18 Sep 26	69.72000 -0.26	70.10	68.46	69.14	407,438
17 Sep 26	69.98000 -0.22	70.10	68.70	70.10	209,002
16 Sep 26	70.20000 +0.48	70.20	68.08	69.50	194,210
15 Sep 26	69.72000 -1.86	71.38	69.12	70.90	169,517
14 Sep 26	71.58000 +2.52	72.80	70.04	70.04	325,479
11 Sep 26	69.06000 +0.02	69.40	67.76	68.72	163,775
10 Sep 26	69.04000 +0.80	70.16	68.28	69.26	179,943
09 Sep 26	68.24000 -0.76	69.66	67.60	69.00	202,523
08 Sep 26	69.00000 -0.72	70.28	68.20	70.00	182,539
07 Sep 26	69.72000 -0.72	70.30	68.96	70.30	132,893
04 Sep 26	70.44000 -1.00	71.44	69.98	71.30	150,168
03 Sep 26	71.44000 +1.16	71.98	70.24	70.38	140,146
02 Sep 26	70.28000 -1.72	72.20	69.90	72.20	185,721
01 Sep 26	72.00000 +2.30	72.20	69.88	70.20	284,851
31 Aug 26	69.70000 -0.66	70.02	68.68	70.00	253,008
28 Aug 26	70.36000 -1.14	71.70	70.36	71.70	231,853
27 Aug 26	71.50000 +1.04	71.54	70.26	70.80	170,232
26 Aug 26	70.46000 -0.54	71.14	70.05	70.92	187,469
25 Aug 26	71.00000 -0.92	71.70	69.56	71.50	179,299
24 Aug 26	71.92000 +0.18	72.64	70.48	71.80	159,485
21 Aug 26	71.74000 +2.00	72.36	69.08	69.94	426,107
20 Aug 26	69.74000 -0.94	70.60	69.52	70.50	320,403
19 Aug 26	70.68000 +1.90	71.26	68.50	68.88	179,734
18 Aug 26	68.78000 +0.16	69.00	67.42	68.78	270,237
17 Aug 26	68.62000 -2.24	71.76	68.62	70.56	244,683
14 Aug 26	70.86000 +1.76	71.96	69.72	70.10	392,983
13 Aug 26	69.10000 -0.26	69.86	68.38	69.24	240,429
12 Aug 26	69.36000 -1.20	70.52	68.56	69.98	194,594
11 Aug 26	70.56000 +2.68	70.74	69.14	69.82	307,101
10 Aug 26	67.88000 -2.12	70.00	67.28	69.96	203,269
07 Aug 26	70.00000 +1.32	70.00	67.92	68.80	433,198
06 Aug 26	68.68000 +1.74	69.00	65.60	66.64	247,258
05 Aug 26	66.94000 -0.10	69.00	66.60	67.46	257,249
04 Aug 26	67.04000 +2.08	68.40	64.80	65.02	326,268
03 Aug 26	64.96000 -4.04	68.84	63.76	66.40	506,836
31 Jul 26	69.00000 +8.02	72.00	55.50	56.60	1,260,361
30 Jul 26	60.98000 -2.02	62.48	60.52	62.00	297,269
29 Jul 26	63.00000 +3.00	63.00	59.06	60.00	373,102
28 Jul 26	60.00000 +2.72	60.00	56.80	57.44	344,906
27 Jul 26	57.28000 +0.96	57.92	55.80	56.08	166,195
24 Jul 26	56.32000 +1.96	56.94	54.20	54.20	203,752
23 Jul 26	54.36000 +0.10	55.18	53.78	54.50	189,932
22 Jul 26	54.26000 +0.94	56.34	52.98	53.70	310,628
21 Jul 26	53.32000 -0.94	54.40	52.72	54.38	144,221
20 Jul 26	54.26000 -0.60	54.38	52.92	53.20	180,969
17 Jul 26	54.86000 +0.52	55.96	54.22	54.34	221,559
16 Jul 26	54.34000 -0.86	54.34	51.60	52.80	301,235
15 Jul 26	55.20000 +1.76	56.58	52.38	53.12	258,634
14 Jul 26	53.44000 -2.08	55.90	52.67	55.46	211,531
13 Jul 26	55.52000 +3.40	55.90	52.32	52.50	262,887
10 Jul 26	52.12000 +1.86	52.50	49.80	50.20	203,565
09 Jul 26	50.26000 -0.42	51.04	49.12	50.92	192,633
08 Jul 26	50.68000 -1.22	51.70	50.40	51.52	198,608
07 Jul 26	51.90000 +1.30	52.04	50.46	51.40	224,938
06 Jul 26	50.60000 -1.30	52.50	50.28	51.96	246,445
03 Jul 26	51.90000 +1.24	52.40	50.34	50.76	197,431
02 Jul 26	50.66000 +0.48	50.66	48.64	49.58	342,682
01 Jul 26	50.18000 +4.20	50.18	46.34	46.58	435,287
30 Jun 26	45.98000 -6.00	51.20	43.65	51.10	1,343,655
29 Jun 26	51.98000 +0.36	53.64	51.36	52.00	232,561
26 Jun 26	51.62000 +0.70	51.90	50.32	50.92	240,977
25 Jun 26	50.92000 -0.46	51.58	50.02	51.20	333,850
24 Jun 26	51.38000 -2.20	53.68	49.85	53.50	387,195
23 Jun 26	53.58000 +0.52	54.42	52.44	53.16	275,734
22 Jun 26	53.06000 -2.06	55.10	52.60	55.08	237,041
19 Jun 26	55.12000 -0.16	55.88	54.98	55.60	915,470
18 Jun 26	55.28000 -1.84	56.64	53.90	56.60	333,838
17 Jun 26	57.12000 +1.56	57.50	55.50	55.58	193,220
16 Jun 26	55.56000 +0.04	56.02	54.90	55.24	210,985
15 Jun 26	55.52000 -0.16	56.70	55.30	56.04	179,925
12 Jun 26	55.68000 +0.88	56.08	54.56	55.52	207,495
11 Jun 26	54.80000 -2.36	57.02	54.50	57.00	228,024
10 Jun 26	57.16000 -0.32	57.96	56.34	57.60	167,784
09 Jun 26	57.48000 -1.18	59.44	57.48	58.42	181,810
08 Jun 26	58.66000 -0.58	60.32	58.40	59.30	195,821
05 Jun 26	59.24000 -2.98	62.80	58.94	62.18	274,914
04 Jun 26	62.22000 +1.70	64.24	60.26	60.38	263,207
03 Jun 26	60.52000 -1.98	62.76	60.50	62.50	192,536
02 Jun 26	62.50000 -1.82	65.86	62.50	64.32	291,304
01 Jun 26	64.32000 +1.28	64.60	61.30	62.78	264,261
29 May 26	63.04000 +3.02	63.38	60.16	60.52	778,325
28 May 26	60.02000 -0.90	60.58	58.50	60.50	289,426
27 May 26	60.92000 -3.32	65.00	60.62	64.48	528,240
26 May 26	64.24000 -7.88	69.20	64.24	68.70	317,432
25 May 26	72.12000 -0.08	72.80	71.58	72.38	196,187
22 May 26	72.20000 -1.06	74.16	72.20	73.34	308,683
21 May 26	73.26000 -2.34	76.20	73.26	76.00	291,029
20 May 26	75.60000 -0.34	76.44	74.28	74.62	285,361
19 May 26	75.94000 +0.44	78.14	74.92	75.04	314,087
18 May 26	75.50000 +5.82	76.48	70.52	70.52	596,915
15 May 26	69.68000 +3.14	70.28	66.68	66.80	178,943
14 May 26	66.54000 +0.10	67.20	64.98	67.20	180,388
13 May 26	66.44000 -0.86	67.40	65.72	67.40	243,237
12 May 26	67.30000 -1.16	67.50	64.60	67.50	373,600
11 May 26	68.46000 +4.96	69.18	63.80	63.80	489,441
08 May 26	63.50000 +1.80	63.50	60.86	62.00	309,463
07 May 26	61.70000 -0.24	62.38	59.68	62.00	371,776
06 May 26	61.94000 -1.64	64.40	61.62	64.22	484,891
05 May 26	63.58000 +4.14	63.58	60.28	60.36	550,066
04 May 26	59.44000 +1.90	60.12	57.76	58.04	341,342
30 Apr 26	57.54000 +2.40	57.58	55.48	56.00	461,996
29 Apr 26	55.14000 +1.04	57.32	52.54	52.66	387,381
28 Apr 26	54.10000 -1.32	55.30	54.02	54.70	153,939
27 Apr 26	55.42000 +1.26	55.64	54.12	54.18	226,805
24 Apr 26	54.16000 +0.36	54.20	52.94	53.78	241,053
23 Apr 26	53.80000 -1.24	55.20	53.44	54.82	206,248
22 Apr 26	55.04000 -0.90	56.50	54.54	55.80	188,483
21 Apr 26	55.94000 +0.98	57.18	54.84	55.34	316,174
20 Apr 26	54.96000 -1.86	56.70	54.24	56.70	296,044
17 Apr 26	56.82000 +0.04	58.28	56.54	57.60	310,532
16 Apr 26	56.78000 +2.60	57.00	54.10	54.28	492,892
15 Apr 26	54.18000 +0.54	54.46	52.90	53.88	295,772
14 Apr 26	53.64000 +2.94	53.88	50.90	51.20	344,380
13 Apr 26	50.70000 +1.13	50.70	49.16	49.88	238,624
10 Apr 26	49.57000 -0.06	50.72	49.28	49.73	271,493
09 Apr 26	49.63000 -0.67	50.70	49.23	50.12	365,158
08 Apr 26	50.30000 +0.30	52.14	50.18	51.50	461,408
07 Apr 26	50.00000 +0.85	50.86	49.26	49.80	335,066
02 Apr 26	49.15000 -0.35	49.26	48.07	49.10	280,754
01 Apr 26	49.50000 -0.78	51.10	48.51	50.68	438,921
31 Mar 26	50.28000 +1.62	50.48	48.95	48.99	371,004
30 Mar 26	48.66000 +1.65	48.91	46.30	46.62	255,239
27 Mar 26	47.01000 -0.91	48.70	46.58	48.70	301,757
26 Mar 26	47.92000 +2.15	48.73	45.97	46.05	447,525
25 Mar 26	45.77000 -0.28	46.80	45.50	46.20	404,155
24 Mar 26	46.05000 -3.46	50.14	46.05	48.40	701,696
23 Mar 26	49.51000 -1.59	51.38	48.60	48.88	499,865
20 Mar 26	51.10000 -0.24	53.24	49.70	52.40	5,640,311
19 Mar 26	51.34000 +0.74	52.50	50.20	50.36	486,008
18 Mar 26	50.60000 -1.02	52.76	50.58	52.20	454,275
17 Mar 26	51.62000 +0.68	52.48	50.60	51.20	335,089
16 Mar 26	50.94000 -0.30	52.64	50.42	52.00	395,574
13 Mar 26	51.24000 +0.38	52.16	50.72	50.96	363,632
12 Mar 26	50.86000 -1.02	52.14	50.08	51.52	418,117
11 Mar 26	51.88000 +0.08	53.24	51.54	52.54	389,621
10 Mar 26	51.80000 -2.16	54.66	51.64	54.54	599,715
09 Mar 26	53.96000 -2.84	55.06	52.56	54.00	459,239
06 Mar 26	56.80000 -1.34	60.38	56.46	58.88	461,279
05 Mar 26	58.14000 +2.10	58.98	55.20	55.96	474,247
04 Mar 26	56.04000 +1.92	57.42	54.38	55.36	514,222
03 Mar 26	54.12000 +3.04	54.32	50.30	51.26	813,246
02 Mar 26	51.08000 -0.40	51.60	49.07	49.68	485,224
27 Feb 26	51.48000 -1.90	53.32	48.08	50.00	1,109,891
26 Feb 26	53.38000 +3.04	54.60	49.90	50.20	484,769
25 Feb 26	50.34000 -0.54	51.54	50.22	50.80	288,830
24 Feb 26	50.88000 +0.66	51.22	49.25	49.94	363,206
23 Feb 26	50.22000 -1.78	52.60	50.22	51.98	279,755
20 Feb 26	52.00000 +1.10	53.16	50.85	51.34	373,870
19 Feb 26	50.90000 -0.70	52.50	50.60	51.82	260,354
18 Feb 26	51.60000 +0.96	52.16	50.48	50.64	305,104
17 Feb 26	50.64000 +0.62	51.52	49.88	49.94	304,549
16 Feb 26	50.02000 -1.94	53.18	49.90	52.90	253,497
13 Feb 26	51.96000 +1.48	52.90	49.84	50.50	332,518
12 Feb 26	50.48000 -0.42	52.00	50.48	51.46	284,740
11 Feb 26	50.90000 -3.28	53.56	50.52	53.54	363,968
10 Feb 26	54.18000 +1.08	54.98	53.60	53.80	241,401
09 Feb 26	53.10000 +0.92	54.10	52.18	52.18	194,992
06 Feb 26	52.18000 -0.94	52.64	51.44	52.22	237,201
05 Feb 26	53.12000 -0.22	54.30	52.22	53.92	261,424
04 Feb 26	53.34000 +0.62	53.92	52.36	52.80	264,039
03 Feb 26	52.72000 -3.24	56.42	52.26	56.40	423,914
02 Feb 26	55.96000 +1.36	56.48	54.52	54.94	290,723
30 Jan 26	54.60000 +1.42	54.96	53.20	53.22	428,285
29 Jan 26	53.18000 -1.60	55.58	53.14	55.10	353,519
28 Jan 26	54.78000 -0.04	55.68	54.52	54.80	274,693
27 Jan 26	54.82000 +0.62	55.00	52.90	53.68	377,923
26 Jan 26	54.20000 -4.54	58.82	53.34	58.50	802,842
23 Jan 26	58.74000 -3.34	62.54	58.64	62.18	301,645
22 Jan 26	62.08000 +3.42	62.58	59.40	60.00	317,812
21 Jan 26	58.66000 +1.16	59.24	57.14	57.68	276,436
20 Jan 26	57.50000 +0.32	58.48	56.84	57.18	218,815
19 Jan 26	57.18000 -0.42	58.36	56.80	56.98	180,227
16 Jan 26	57.60000 -1.88	59.76	57.52	59.62	180,264
15 Jan 26	59.48000 -0.02	59.90	59.04	59.50	213,741
14 Jan 26	59.50000 +2.20	59.64	56.54	56.96	327,758
13 Jan 26	57.30000 -2.80	60.44	56.14	60.16	436,113
12 Jan 26	60.10000 -2.48	62.90	59.66	62.62	322,791
09 Jan 26	62.58000 -0.28	63.70	61.90	62.90	213,320
08 Jan 26	62.86000 -1.26	64.34	61.62	64.14	302,809
07 Jan 26	64.12000 +1.12	64.42	63.10	63.82	282,475
06 Jan 26	63.00000 -0.50	64.10	60.52	63.94	299,760
05 Jan 26	63.50000 +0.40	63.70	61.60	63.50	229,193
02 Jan 26	63.10000 +1.26	63.56	61.98	62.14	221,586
31 Dec 25	61.84000 -0.12	62.00	60.94	61.00	70,513
30 Dec 25	61.96000 +0.16	62.40	61.34	62.06	149,329
29 Dec 25	61.80000 +0.80	62.22	61.02	61.02	171,926
24 Dec 25	61.00000 -0.24	61.50	61.00	61.20	57,916
23 Dec 25	61.24000 -0.24	62.08	61.14	61.28	108,473
22 Dec 25	61.48000 +0.68	61.86	60.16	60.70	143,204
19 Dec 25	60.80000 +0.00	61.26	59.84	60.14	703,202
18 Dec 25	60.80000 +0.32	61.12	59.64	60.58	298,941
17 Dec 25	60.48000 +0.38	60.66	59.38	59.80	243,877
16 Dec 25	60.10000 -0.56	61.30	60.10	60.62	509,625
15 Dec 25	60.66000 -0.74	62.02	60.58	61.36	239,456
12 Dec 25	61.40000 +0.22	62.74	61.26	61.36	241,337
11 Dec 25	61.18000 +2.42	61.98	59.02	59.20	264,380
10 Dec 25	58.76000 +0.24	59.30	58.20	58.34	105,159
09 Dec 25	58.52000 +0.34	58.96	57.52	58.08	207,974
08 Dec 25	58.18000 -1.92	60.28	57.92	60.10	205,811
05 Dec 25	60.10000 +1.60	61.04	58.26	58.84	244,660
04 Dec 25	58.50000 +1.34	59.24	57.54	57.60	262,150
03 Dec 25	57.16000 -0.10	58.04	56.54	57.50	222,308
02 Dec 25	57.26000 -1.88	59.64	57.26	59.04	288,822
01 Dec 25	59.14000 -0.10	59.40	58.08	59.04	232,830
28 Nov 25	59.24000 +0.62	59.52	58.10	58.80	189,778
27 Nov 25	58.62000 +1.14	58.70	57.18	57.66	162,930
26 Nov 25	57.48000 -1.34	59.62	57.48	59.08	251,381
25 Nov 25	58.82000 -1.58	60.84	58.26	60.60	314,349
24 Nov 25	60.40000 +0.60	60.76	59.40	59.82	3,878,115
21 Nov 25	59.80000 +1.92	59.80	57.20	57.80	330,465
20 Nov 25	57.88000 -0.34	58.90	57.20	58.74	241,351
19 Nov 25	58.22000 +1.82	58.40	55.98	56.50	262,893
18 Nov 25	56.40000 -1.00	57.06	56.08	56.60	263,661
17 Nov 25	57.40000 -2.08	58.96	57.40	58.66	236,839
14 Nov 25	59.48000 -1.26	60.42	59.20	60.14	192,643
13 Nov 25	60.74000 +0.64	61.68	60.02	60.22	171,564
12 Nov 25	60.10000 +0.26	60.66	59.32	59.80	226,333
11 Nov 25	59.84000 +0.80	59.96	58.16	58.46	201,695
10 Nov 25	59.04000 +1.26	59.52	57.94	59.18	211,412
07 Nov 25	57.78000 -2.54	61.50	57.20	61.28	362,652
06 Nov 25	60.32000 -2.44	62.34	57.36	59.00	585,519
05 Nov 25	62.76000 +1.78	64.26	60.30	60.70	357,069
04 Nov 25	60.98000 +0.44	61.92	59.02	59.84	343,613
03 Nov 25	60.54000 -1.42	62.06	60.54	61.76	242,672
31 Oct 25	61.96000 +0.02	62.44	61.40	61.90	276,470
30 Oct 25	61.94000 -1.46	63.40	61.90	63.28	203,695
29 Oct 25	63.40000 -0.66	64.02	63.24	63.60	169,537
28 Oct 25	64.06000 -0.90	65.38	64.06	64.86	204,385
27 Oct 25	64.96000 -1.74	67.20	64.96	67.00	167,908
24 Oct 25	66.70000 +0.56	66.74	65.28	66.58	187,832
23 Oct 25	66.14000 -1.50	67.80	66.14	67.54	198,666
22 Oct 25	67.64000 +0.24	68.04	66.26	67.18	256,551
21 Oct 25	67.40000 +3.84	67.42	63.68	63.82	325,620
20 Oct 25	63.56000 -0.86	64.42	62.32	64.20	199,255
17 Oct 25	64.42000 +0.44	64.52	62.70	63.04	162,514
16 Oct 25	63.98000 +1.28	64.14	61.76	62.54	246,449
15 Oct 25	62.70000 +0.06	63.94	62.46	63.22	238,463
14 Oct 25	62.64000 -0.98	63.28	61.42	62.42	242,880
13 Oct 25	63.62000 +0.40	64.48	62.84	63.48	212,848
10 Oct 25	63.22000 -0.48	64.30	62.48	63.84	271,436
09 Oct 25	63.70000 -0.02	64.52	63.18	63.74	175,180
08 Oct 25	63.72000 -0.40	64.70	63.10	63.80	238,891
07 Oct 25	64.12000 +0.70	64.34	62.72	63.42	232,838
06 Oct 25	63.42000 -0.58	63.84	61.64	63.82	260,632
03 Oct 25	64.00000 +0.40	64.20	62.76	63.90	194,668
02 Oct 25	63.60000 +0.32	64.30	63.18	63.78	216,114
01 Oct 25	63.28000 -0.06	64.08	62.62	63.32	306,570
30 Sep 25	63.34000 +0.54	63.54	62.26	62.70	198,872
29 Sep 25	62.80000 +0.48	63.08	61.98	62.42	218,019
26 Sep 25	62.32000 -1.64	62.62	60.70	61.80	517,466
25 Sep 25	63.96000 +0.00	64.84	63.40	64.00	265,398
24 Sep 25	63.96000 -0.70	64.64	63.48	64.34	190,652
23 Sep 25	64.66000 +1.90	66.16	63.42	63.74	460,873
22 Sep 25	62.76000 -2.74	65.32	62.74	65.32	356,607
19 Sep 25	65.50000 +0.62	66.02	63.96	64.92	1,233,663
18 Sep 25	64.88000 +0.64	65.00	63.64	64.22	302,340
17 Sep 25	64.24000 +1.08	64.52	62.48	63.70	410,150
16 Sep 25	63.16000 +0.18	63.44	61.86	62.84	366,755
15 Sep 25	62.98000 -0.08	63.90	62.50	63.00	242,573
12 Sep 25	63.06000 -0.56	63.80	62.60	63.28	379,564
11 Sep 25	63.62000 +0.50	63.90	62.60	63.26	233,608
10 Sep 25	63.12000 -1.58	64.90	62.82	64.80	373,972
09 Sep 25	64.70000 -0.60	65.86	64.52	65.30	235,435
08 Sep 25	65.30000 -0.48	65.94	64.42	65.66	292,069
05 Sep 25	65.78000 -0.22	67.38	65.54	67.34	243,709
04 Sep 25	66.00000 +1.98	66.28	63.82	63.90	303,435
03 Sep 25	64.02000 -0.78	65.28	63.80	64.82	245,464
02 Sep 25	64.80000 -2.38	67.18	64.54	67.16	281,227
01 Sep 25	67.18000 +1.26	67.42	65.58	65.76	199,020
29 Aug 25	65.92000 -1.36	67.18	65.42	66.90	431,858
28 Aug 25	67.28000 -1.60	69.82	66.78	69.12	297,784
27 Aug 25	68.88000 -0.02	69.90	68.84	69.44	192,955
26 Aug 25	68.90000 -3.36	70.92	68.82	70.70	451,507
25 Aug 25	72.26000 +0.02	72.64	72.14	72.14	258,652
22 Aug 25	72.24000 -0.20	73.76	72.14	72.46	301,831
21 Aug 25	72.44000 -0.86	73.52	72.36	72.80	221,193
20 Aug 25	73.30000 -0.10	73.64	72.18	72.80	158,616
19 Aug 25	73.40000 +0.80	74.18	72.60	72.60	229,139
18 Aug 25	72.60000 +0.12	73.10	72.02	72.78	293,392
15 Aug 25	72.48000 +2.80	72.74	70.00	70.02	338,982
14 Aug 25	69.68000 +0.50	70.20	68.80	68.80	154,183
13 Aug 25	69.18000 -0.20	70.00	68.64	69.30	288,722
12 Aug 25	69.38000 +0.40	69.98	68.80	69.16	197,401
11 Aug 25	68.98000 -1.34	70.30	67.64	69.90	345,825
08 Aug 25	70.32000 -0.14	71.56	69.30	71.48	284,802
07 Aug 25	70.46000 +2.46	70.62	67.14	68.38	367,051
06 Aug 25	68.00000 -0.40	69.24	67.34	68.54	341,637
05 Aug 25	68.40000 +2.96	69.10	65.02	65.34	503,262
04 Aug 25	65.44000 -2.58	69.26	65.20	68.80	679,951
01 Aug 25	68.02000 -17.70	75.66	68.02	75.58	1,584,309
31 Jul 25	85.72000 +0.14	86.42	84.84	85.72	193,107
30 Jul 25	85.58000 -2.40	87.98	84.90	87.94	252,688
29 Jul 25	87.98000 -0.24	89.18	87.66	88.42	169,710
28 Jul 25	88.22000 -1.20	90.68	88.02	89.70	239,638
25 Jul 25	89.42000 +1.50	90.22	86.92	87.44	195,809
24 Jul 25	87.92000 -0.20	89.48	87.88	89.30	256,402
23 Jul 25	88.12000 +3.20	88.38	85.80	86.10	226,644
22 Jul 25	84.92000 +0.30	85.42	83.94	84.60	192,434
21 Jul 25	84.62000 -1.60	86.84	84.62	86.44	188,225
18 Jul 25	86.22000 -0.26	87.22	86.02	86.56	248,164
17 Jul 25	86.48000 +0.92	86.96	85.08	86.60	221,367
16 Jul 25	85.56000 -0.52	86.78	85.14	85.44	251,665
15 Jul 25	86.08000 +1.36	87.32	85.50	85.54	225,040
14 Jul 25	84.72000 -2.00	86.06	84.72	85.40	192,049
11 Jul 25	86.72000 -2.60	89.08	86.54	89.00	195,559
10 Jul 25	89.32000 +0.56	90.72	88.70	89.44	217,520
09 Jul 25	88.76000 +1.18	89.84	88.06	89.50	268,006
08 Jul 25	87.58000 +3.02	88.04	84.78	85.22	372,492
07 Jul 25	84.56000 +0.88	84.56	83.40	83.58	173,625
04 Jul 25	83.68000 -2.12	84.94	83.20	83.80	248,823
03 Jul 25	85.80000 +0.74	87.18	84.90	85.20	305,844
02 Jul 25	85.06000 +1.86	85.92	83.12	83.58	332,461
01 Jul 25	83.20000 +0.88	83.20	81.62	81.80	279,311
30 Jun 25	82.32000 +0.46	82.76	81.40	82.14	306,934
27 Jun 25	81.86000 +1.70	82.00	80.00	80.58	256,342
26 Jun 25	80.16000 +1.66	80.34	78.78	78.84	290,453
25 Jun 25	78.50000 -0.76	80.14	78.50	79.38	286,496
24 Jun 25	79.26000 +3.14	79.34	76.80	77.36	359,812
23 Jun 25	76.12000 +0.76	76.60	73.50	75.38	544,647
20 Jun 25	75.36000 -3.18	78.70	75.14	78.52	1,081,062
19 Jun 25	78.54000 -3.32	84.58	78.54	81.98	705,756
18 Jun 25	81.86000 -12.90	96.10	80.42	95.00	1,093,727
17 Jun 25	94.76000 +2.26	94.86	92.00	92.20	286,321
16 Jun 25	92.50000 +1.76	93.08	90.80	90.92	148,499
13 Jun 25	90.74000 -2.12	91.08	89.48	91.00	195,316
12 Jun 25	92.86000 -1.98	94.16	92.76	94.00	250,218
11 Jun 25	94.84000 -0.10	96.18	94.38	95.00	185,947
10 Jun 25	94.94000 +1.26	95.04	93.38	93.86	169,505
09 Jun 25	93.68000 +2.48	94.76	91.40	91.40	230,495
06 Jun 25	91.20000 +0.64	92.24	90.50	90.80	189,665
05 Jun 25	90.56000 +1.84	90.56	89.20	89.60	309,831
04 Jun 25	88.72000 +2.86	89.56	86.18	86.50	284,772
03 Jun 25	85.86000 -2.88	88.28	85.12	88.20	253,843
02 Jun 25	88.74000 -0.30	89.00	87.30	88.60	212,218
30 May 25	89.04000 +0.14	89.68	87.98	88.66	368,615
29 May 25	88.90000 -0.94	91.32	88.32	91.16	152,763
28 May 25	89.84000 +0.22	90.50	88.42	89.64	204,327
27 May 25	89.62000 -0.68	90.96	88.52	90.00	248,646
26 May 25	90.30000 -1.20	90.40	88.40	88.82	180,263
23 May 25	91.50000 -1.80	94.66	90.42	93.32	277,636
22 May 25	93.30000 -1.02	95.10	92.92	94.18	157,277
21 May 25	94.32000 -1.36	95.52	93.48	95.50	188,610
20 May 25	95.68000 +1.12	96.38	94.20	94.84	144,899
19 May 25	94.56000 -0.56	95.20	93.66	95.10	89,867
16 May 25	95.12000 -0.80	96.20	94.08	95.92	150,392
15 May 25	95.92000 -1.02	96.90	95.22	95.56	155,793
14 May 25	96.94000 -1.82	99.30	96.80	99.20	149,188
13 May 25	98.76000 +1.58	100.30	96.68	96.88	259,001
12 May 25	97.18000 +3.80	97.80	94.80	94.80	228,609
09 May 25	93.38000 +1.42	93.90	92.08	92.10	139,621
08 May 25	91.96000 +2.28	93.70	89.60	89.82	278,189
07 May 25	89.68000 -1.32	91.52	89.68	91.28	171,442
06 May 25	91.00000 +3.28	91.32	88.08	88.58	365,523
05 May 25	87.72000 -1.72	88.98	85.70	88.28	356,098
02 May 25	89.44000 -7.02	98.50	89.00	98.00	610,034
30 Apr 25	96.46000 +2.36	97.20	94.74	94.80	254,527
29 Apr 25	94.10000 -0.20	96.38	93.74	95.00	182,296
28 Apr 25	94.30000 +2.16	94.46	91.80	92.20	195,259
25 Apr 25	92.14000 +0.86	92.18	90.86	91.40	134,911
24 Apr 25	91.28000 +0.52	91.46	88.70	89.70	179,041
23 Apr 25	90.76000 +1.76	91.60	89.20	89.90	213,048
22 Apr 25	89.00000 +0.00	89.36	88.16	89.20	137,495
17 Apr 25	89.00000 -1.76	91.20	88.86	90.98	189,980
16 Apr 25	90.76000 -0.86	91.64	90.44	91.30	207,835
15 Apr 25	91.62000 +1.88	91.62	89.86	89.86	155,897
14 Apr 25	89.74000 +3.24	89.90	87.76	88.80	147,191
11 Apr 25	86.50000 +0.12	88.00	85.28	87.22	202,924
10 Apr 25	86.38000 +3.34	91.04	86.38	90.94	235,358
09 Apr 25	83.04000 -2.28	85.28	82.08	83.82	272,150
08 Apr 25	85.32000 +1.62	87.00	84.02	85.80	308,405
07 Apr 25	83.70000 -2.44	87.64	77.00	79.38	530,374
04 Apr 25	86.14000 -2.42	87.40	82.72	87.24	471,327
03 Apr 25	88.56000 -1.74	90.06	85.18	86.50	252,285
02 Apr 25	90.30000 -2.54	93.06	90.18	92.40	227,498
01 Apr 25	92.84000 +0.36	93.50	92.30	93.40	195,142
31 Mar 25	92.48000 -3.82	94.64	90.92	94.64	371,328
28 Mar 25	96.30000 -2.16	100.95	96.30	98.50	252,214
27 Mar 25	98.46000 +4.40	98.90	93.94	94.40	362,706
26 Mar 25	94.06000 +0.18	94.82	92.64	94.66	191,502
25 Mar 25	93.88000 +1.42	94.02	92.10	92.46	172,135
24 Mar 25	92.46000 +0.86	93.34	91.80	93.02	192,903
21 Mar 25	91.60000 -2.20	93.26	90.92	92.74	489,477
20 Mar 25	93.80000 -2.40	97.30	93.52	96.48	297,719
19 Mar 25	96.20000 +0.06	97.82	95.76	95.96	211,420
18 Mar 25	96.14000 +0.14	98.10	95.88	96.64	314,148
17 Mar 25	96.00000 +0.10	97.68	96.00	96.60	201,325
14 Mar 25	95.90000 -1.84	98.64	95.80	97.12	324,481
13 Mar 25	97.74000 +1.60	98.78	94.40	95.00	232,914
12 Mar 25	96.14000 -3.20	100.85	95.82	100.50	285,802
11 Mar 25	99.34000 -2.06	103.40	98.34	101.80	321,732
10 Mar 25	101.40000 -1.20	103.60	100.70	103.20	250,175
07 Mar 25	102.60000 -5.10	106.80	100.25	106.80	474,927
06 Mar 25	107.70000 +7.45	107.80	101.90	102.05	412,930
05 Mar 25	100.25000 +5.13	101.15	97.78	98.00	346,750
04 Mar 25	95.12000 -2.76	98.10	94.96	97.40	272,112
03 Mar 25	97.88000 +5.22	98.56	92.00	92.60	446,867
28 Feb 25	92.66000 -7.54	94.48	84.50	91.30	1,146,126
27 Feb 25	100.20000 -4.00	102.85	100.20	102.50	304,003
26 Feb 25	104.20000 +3.20	104.35	101.00	101.40	298,112
25 Feb 25	101.00000 -0.35	101.85	100.55	101.10	156,202
24 Feb 25	101.35000 +0.40	102.70	99.58	101.80	229,393
21 Feb 25	100.95000 +2.75	100.95	98.50	98.52	208,333
20 Feb 25	98.20000 +0.00	100.15	97.88	98.50	148,347
19 Feb 25	98.20000 -2.95	102.00	98.20	101.45	173,688
18 Feb 25	101.15000 +0.35	101.80	98.92	100.70	165,122
17 Feb 25	100.80000 -1.70	101.90	100.55	101.90	131,324
14 Feb 25	102.50000 +2.50	103.50	100.15	100.45	238,597
13 Feb 25	100.00000 +1.16	100.40	98.76	99.40	245,630
12 Feb 25	98.84000 +2.50	100.25	96.34	96.34	475,700
11 Feb 25	96.34000 +1.60	96.34	94.24	94.24	233,863
10 Feb 25	94.74000 +1.48	95.32	93.28	93.80	171,122
07 Feb 25	93.26000 +0.46	93.74	92.26	92.70	233,978
06 Feb 25	92.80000 +1.84	94.44	91.04	91.04	208,011
05 Feb 25	90.96000 -0.30	92.40	90.16	91.80	123,016
04 Feb 25	91.26000 +2.34	91.28	88.44	88.92	325,346
03 Feb 25	88.92000 -1.72	89.32	86.32	88.50	246,785
31 Jan 25	90.64000 -1.12	92.38	90.44	92.12	184,831
30 Jan 25	91.76000 +0.86	92.96	91.04	91.10	143,489
29 Jan 25	90.90000 -1.76	93.92	90.56	93.80	171,803
28 Jan 25	92.66000 +3.34	93.40	88.92	89.02	284,263
27 Jan 25	89.32000 +1.78	90.16	85.36	87.20	315,121
24 Jan 25	87.54000 +1.74	88.94	86.26	86.60	176,218
23 Jan 25	85.80000 -0.92	87.28	85.62	86.54	163,937
22 Jan 25	86.72000 -0.76	88.14	86.24	87.80	200,813
21 Jan 25	87.48000 +0.40	88.10	85.80	86.26	182,105
20 Jan 25	87.08000 +0.68	87.82	85.76	86.58	116,988
17 Jan 25	86.40000 +2.40	86.82	84.80	84.80	265,226
16 Jan 25	84.00000 -0.72	84.80	80.82	84.64	407,617
15 Jan 25	84.72000 +1.04	85.92	83.80	84.16	218,278
14 Jan 25	83.68000 +1.48	85.26	83.18	84.20	274,441
13 Jan 25	82.20000 -0.98	83.84	81.10	82.94	170,053
10 Jan 25	83.18000 -2.06	85.60	83.18	85.10	166,959
09 Jan 25	85.24000 +2.46	86.88	83.00	83.00	282,097
08 Jan 25	82.78000 -1.36	84.18	79.82	83.96	311,233
07 Jan 25	84.14000 -1.10	85.76	83.98	85.00	178,278
06 Jan 25	85.24000 +2.46	86.86	83.46	83.50	256,314
03 Jan 25	82.78000 -0.12	83.06	81.82	82.90	132,521
02 Jan 25	82.90000 -0.22	84.08	82.42	83.18	142,183
31 Dec 24	83.12000 +1.40	83.90	81.88	81.88	92,904
30 Dec 24	81.72000 -0.44	82.36	81.24	81.92	176,877
27 Dec 24	82.16000 +1.76	83.32	80.96	81.30	173,805
24 Dec 24	80.40000 +0.10	82.04	80.40	80.50	67,279
23 Dec 24	80.30000 -2.14	82.18	80.30	81.94	173,694
20 Dec 24	82.44000 +1.08	82.44	80.40	80.90	550,207
19 Dec 24	81.36000 -0.74	81.36	79.32	80.00	308,007
18 Dec 24	82.10000 +2.02	82.46	79.64	80.18	271,043
17 Dec 24	80.08000 -1.82	82.22	80.08	81.80	267,339
16 Dec 24	81.90000 -3.44	84.94	80.62	84.84	429,791
13 Dec 24	85.34000 -1.00	87.38	85.08	86.34	173,369
12 Dec 24	86.34000 -1.30	88.00	86.16	87.60	170,759
11 Dec 24	87.64000 -2.44	89.80	87.20	89.74	187,732
10 Dec 24	90.08000 +0.36	90.44	88.40	88.98	207,821
09 Dec 24	89.72000 +1.54	90.30	88.18	88.84	190,172
06 Dec 24	88.18000 +0.76	88.44	87.20	87.56	232,678
05 Dec 24	87.42000 +0.92	89.18	86.60	86.78	192,440
04 Dec 24	86.50000 +0.66	86.62	84.12	85.44	247,703
03 Dec 24	85.84000 -1.76	88.70	84.90	87.60	206,467
02 Dec 24	87.60000 -1.42	89.80	86.34	87.82	199,050
29 Nov 24	89.02000 +0.30	89.08	87.60	88.48	189,018
28 Nov 24	88.72000 +2.28	89.86	87.16	87.22	187,149
27 Nov 24	86.44000 -1.82	87.26	83.82	87.20	312,258
26 Nov 24	88.26000 -1.04	90.08	88.14	88.96	128,678
25 Nov 24	89.30000 -0.30	91.50	88.32	90.60	376,775
22 Nov 24	89.60000 +0.78	91.08	88.34	89.30	227,124
21 Nov 24	88.82000 -0.76	89.54	86.26	89.50	249,263
20 Nov 24	89.58000 -1.30	92.96	89.58	92.02	179,424
19 Nov 24	90.88000 -0.64	91.80	87.58	91.44	278,156
18 Nov 24	91.52000 +0.60	92.72	90.36	90.40	191,519
15 Nov 24	90.92000 +1.10	93.18	89.84	89.86	180,191
14 Nov 24	89.82000 -0.62	91.32	89.00	90.70	202,574
13 Nov 24	90.44000 -0.20	92.62	89.70	90.10	206,989
12 Nov 24	90.64000 -4.56	93.96	89.48	93.96	376,479
11 Nov 24	95.20000 +0.52	95.54	92.60	94.40	268,883
08 Nov 24	94.68000 -3.62	98.96	94.68	98.26	288,437
07 Nov 24	98.30000 -0.52	99.30	91.90	98.62	404,002
06 Nov 24	98.82000 -1.88	104.70	97.60	102.00	270,526
05 Nov 24	100.70000 +1.36	102.30	98.74	99.04	179,746
04 Nov 24	99.34000 +1.44	100.65	97.66	97.66	127,384
01 Nov 24	97.90000 +1.00	98.70	96.82	96.82	121,712
31 Oct 24	96.90000 -1.40	98.26	95.76	97.70	172,738
30 Oct 24	98.30000 -0.20	99.60	97.82	97.82	186,701
29 Oct 24	98.50000 +1.66	99.08	97.26	97.80	174,882
28 Oct 24	96.84000 +0.78	97.42	95.20	95.60	99,274
25 Oct 24	96.06000 -0.54	97.28	95.80	96.40	82,625
24 Oct 24	96.60000 -0.40	98.34	96.30	97.28	124,014
23 Oct 24	97.00000 -0.68	99.38	96.22	97.26	121,091
22 Oct 24	97.68000 +0.42	99.06	96.60	97.18	115,958
21 Oct 24	97.26000 -1.86	99.74	96.30	98.74	198,666
18 Oct 24	99.12000 +0.28	100.80	98.36	98.96	198,604
17 Oct 24	98.84000 -0.76	100.75	96.46	98.38	290,146
16 Oct 24	99.60000 +10.02	99.88	91.00	91.08	479,831
15 Oct 24	89.58000 +2.16	91.02	88.14	89.06	398,197
14 Oct 24	87.42000 -1.00	88.56	86.04	88.32	184,606
11 Oct 24	88.42000 +1.88	88.64	85.26	86.08	274,143
10 Oct 24	86.54000 -2.46	89.08	86.54	88.90	304,409
09 Oct 24	89.00000 -1.94	91.16	88.60	90.92	241,703
08 Oct 24	90.94000 -3.16	93.72	90.56	93.20	219,723
07 Oct 24	94.10000 -2.62	98.00	93.64	97.50	155,047
04 Oct 24	96.72000 +2.72	97.16	92.20	92.24	250,261
03 Oct 24	94.00000 +0.84	94.00	91.98	92.80	194,598
02 Oct 24	93.16000 -1.08	94.16	92.22	93.64	149,703
01 Oct 24	94.24000 +1.24	96.08	93.40	94.24	174,247
30 Sep 24	93.00000 -4.48	98.58	92.98	97.08	290,360
27 Sep 24	97.48000 +2.16	99.24	95.54	96.00	268,397
26 Sep 24	95.32000 -4.68	96.12	89.52	95.80	579,510
25 Sep 24	100.00000 +3.80	100.00	95.68	95.94	168,737
24 Sep 24	96.20000 +0.20	98.52	96.20	97.54	204,665
23 Sep 24	96.00000 -2.42	98.62	96.00	97.84	243,296
20 Sep 24	98.42000 -3.58	104.20	98.42	102.40	392,252
19 Sep 24	102.00000 +1.05	103.60	99.22	101.00	248,501
18 Sep 24	100.95000 +0.15	101.20	99.96	100.50	92,221
17 Sep 24	100.80000 +1.00	101.75	99.80	100.00	104,808
16 Sep 24	99.80000 -1.25	101.30	99.80	100.60	92,906
13 Sep 24	101.05000 +3.39	101.35	97.86	98.02	222,091
12 Sep 24	97.66000 +0.52	98.90	97.10	98.60	164,796
11 Sep 24	97.14000 +0.28	98.04	96.20	96.26	206,347
10 Sep 24	96.86000 -2.04	99.90	96.26	99.06	192,695
09 Sep 24	98.90000 +1.42	98.90	97.02	97.72	116,894
06 Sep 24	97.48000 -2.97	100.50	97.48	100.30	166,842
05 Sep 24	100.45000 +1.65	101.85	98.84	98.84	182,181
04 Sep 24	98.80000 +0.34	99.38	97.28	97.46	204,320
03 Sep 24	98.46000 +2.60	99.26	95.96	96.50	226,972
02 Sep 24	95.86000 -3.00	98.70	93.12	98.60	288,623
30 Aug 24	98.86000 +0.36	101.30	98.86	100.10	279,496
29 Aug 24	98.50000 -6.85	103.10	98.50	102.80	465,413
28 Aug 24	105.35000 -1.40	106.90	104.75	106.60	116,535
27 Aug 24	106.75000 +1.20	107.40	105.50	105.50	95,092
26 Aug 24	105.55000 +0.00	105.85	103.65	105.60	75,199
23 Aug 24	105.55000 +0.75	106.30	104.10	104.25	85,487
22 Aug 24	104.80000 +1.90	104.80	102.90	102.90	82,964
21 Aug 24	102.90000 -0.90	105.05	102.65	103.75	92,700
20 Aug 24	103.80000 -2.30	106.75	103.65	105.90	92,854
19 Aug 24	106.10000 +1.60	106.60	104.35	104.60	133,606
16 Aug 24	104.50000 +0.35	105.50	103.90	104.55	132,552
15 Aug 24	104.15000 +1.65	105.00	102.35	102.75	107,246
14 Aug 24	102.50000 -0.60	105.55	102.25	105.00	154,650
13 Aug 24	103.10000 +1.65	103.10	101.05	101.80	97,425
12 Aug 24	101.45000 -0.10	103.60	100.95	102.50	92,195
09 Aug 24	101.55000 +1.05	103.75	101.20	101.20	122,168
08 Aug 24	100.50000 -4.70	103.40	98.80	103.40	256,277
07 Aug 24	105.20000 +3.70	106.15	101.30	102.00	168,627
06 Aug 24	101.50000 -3.05	105.60	99.82	104.90	220,301
05 Aug 24	104.55000 -6.00	107.30	100.25	106.75	372,673
02 Aug 24	110.55000 -5.15	114.00	109.80	114.00	279,406
01 Aug 24	115.70000 -3.50	119.75	114.10	118.60	296,606
31 Jul 24	119.20000 +11.20	120.90	111.10	111.10	740,070
30 Jul 24	108.00000 +1.80	108.95	106.60	106.60	162,667
29 Jul 24	106.20000 +0.35	107.75	105.70	106.70	146,188
26 Jul 24	105.85000 +3.25	105.85	102.40	102.40	239,418
25 Jul 24	102.60000 -0.95	102.60	99.84	101.60	151,823
24 Jul 24	103.55000 -0.60	104.70	102.90	103.40	120,436
23 Jul 24	104.15000 -1.90	106.50	104.15	105.90	198,695
22 Jul 24	106.05000 +1.75	107.35	104.60	104.60	119,964
19 Jul 24	104.30000 -2.75	106.35	103.90	105.80	184,490
18 Jul 24	107.05000 +3.15	109.75	101.60	104.95	350,329
17 Jul 24	103.90000 -8.45	112.35	98.16	111.20	497,537
16 Jul 24	112.35000 -0.30	112.80	109.95	111.45	136,281
15 Jul 24	112.65000 +0.60	112.70	111.00	112.05	143,506
12 Jul 24	112.05000 +1.20	112.60	110.25	112.30	145,169
11 Jul 24	110.85000 +2.75	112.25	107.35	108.50	253,020
10 Jul 24	108.10000 +2.40	109.45	105.85	106.25	189,948
09 Jul 24	105.70000 -2.50	108.75	105.15	108.10	177,497
08 Jul 24	108.20000 -4.80	111.25	107.30	111.05	289,283
05 Jul 24	113.00000 -0.50	115.55	112.80	113.05	252,147
04 Jul 24	113.50000 +0.70	113.75	112.15	112.80	200,164
03 Jul 24	112.80000 +5.75	113.05	106.90	107.25	349,807
02 Jul 24	107.05000 +4.25	108.45	104.85	105.50	452,493
01 Jul 24	102.80000 +4.46	105.10	100.75	102.20	285,137
28 Jun 24	98.34000 -3.06	102.10	97.54	101.85	224,609
27 Jun 24	101.40000 +0.70	104.40	98.60	102.00	377,760
26 Jun 24	100.70000 +2.02	100.70	98.32	99.00	217,760
25 Jun 24	98.68000 -1.42	99.80	97.52	99.14	179,905
24 Jun 24	100.10000 -0.60	102.05	99.54	100.15	243,350
21 Jun 24	100.70000 -2.00	102.40	100.45	102.40	383,555
20 Jun 24	102.70000 +1.40	103.60	101.50	101.60	163,498
19 Jun 24	101.30000 +1.20	102.30	99.90	100.75	200,199
18 Jun 24	100.10000 +3.36	100.40	97.78	97.78	203,917
17 Jun 24	96.74000 +3.44	97.26	93.00	93.16	237,052
14 Jun 24	93.30000 -4.58	98.52	91.90	97.40	390,509
13 Jun 24	97.88000 -2.37	100.25	97.62	99.90	241,278
12 Jun 24	100.25000 +0.93	101.80	98.84	99.78	160,425
11 Jun 24	99.32000 -3.23	103.35	98.30	102.75	254,647
10 Jun 24	102.55000 -2.05	103.15	101.20	102.40	190,149
07 Jun 24	104.60000 +0.95	105.10	102.35	103.80	195,453
06 Jun 24	103.65000 +0.85	104.40	102.15	102.75	243,769
05 Jun 24	102.80000 -2.20	105.70	102.30	105.25	225,364
04 Jun 24	105.00000 -1.75	107.55	104.20	106.35	199,385
03 Jun 24	106.75000 +2.35	107.40	105.00	105.00	174,512
31 May 24	104.40000 +1.60	104.40	101.35	103.50	590,796
30 May 24	102.80000 +0.90	102.80	100.10	101.15	224,656
29 May 24	101.90000 -2.40	104.45	101.90	104.00	172,510
28 May 24	104.30000 -4.40	105.80	102.10	104.40	281,068
27 May 24	108.70000 +2.15	109.20	106.40	106.50	153,551
24 May 24	106.55000 +2.45	107.75	103.20	103.60	180,962
23 May 24	104.10000 -3.05	107.90	104.10	107.30	180,009
22 May 24	107.15000 -0.25	107.80	106.45	107.40	171,002
21 May 24	107.40000 -2.40	111.15	106.35	109.20	211,492
20 May 24	109.80000 +3.20	110.05	106.00	106.00	159,983
17 May 24	106.60000 -3.05	109.50	105.65	109.20	226,815
16 May 24	109.65000 +0.05	112.00	108.00	109.85	254,843
15 May 24	109.60000 +3.65	110.70	105.95	105.95	295,623
14 May 24	105.95000 -0.60	108.00	103.60	106.00	306,327
13 May 24	106.55000 +3.95	108.05	102.00	102.55	402,583
10 May 24	102.60000 +3.76	103.00	99.40	99.60	209,619
09 May 24	98.84000 -0.64	100.35	98.64	99.20	166,362
08 May 24	99.48000 -0.06	100.45	98.92	99.52	191,260
07 May 24	99.54000 -0.04	104.15	98.04	100.70	319,979
06 May 24	99.58000 +4.72	101.55	95.16	95.70	335,404
03 May 24	94.86000 -2.46	99.10	94.86	97.40	259,706
02 May 24	97.32000 +11.84	101.95	91.90	96.00	768,884
30 Apr 24	85.48000 -4.02	91.30	84.26	89.50	401,914
29 Apr 24	89.50000 +0.90	90.64	89.00	89.24	279,338
26 Apr 24	88.60000 +1.02	90.40	87.98	88.10	245,487
25 Apr 24	87.58000 -2.42	89.42	86.80	89.10	369,219
24 Apr 24	90.00000 -0.52	91.26	89.84	90.80	188,373
23 Apr 24	90.52000 +0.20	91.08	89.10	91.00	232,302
22 Apr 24	90.32000 +2.80	91.14	88.00	88.40	164,969
19 Apr 24	87.52000 +0.44	88.10	86.00	86.60	204,159
18 Apr 24	87.08000 +0.66	87.38	86.00	86.52	212,361
17 Apr 24	86.42000 -2.40	87.96	86.12	87.86	226,689
16 Apr 24	88.82000 +0.66	89.14	86.96	87.36	219,249
15 Apr 24	88.16000 -1.34	90.02	88.16	89.20	198,112
12 Apr 24	89.50000 -0.96	92.44	89.22	91.70	191,783
11 Apr 24	90.46000 -1.60	92.78	89.86	90.80	289,152
10 Apr 24	92.06000 -3.14	96.56	91.08	94.92	317,787
09 Apr 24	95.20000 +1.66	96.46	93.50	93.68	281,369
08 Apr 24	93.54000 +2.32	93.70	90.14	90.68	246,974
05 Apr 24	91.22000 +2.12	91.40	87.46	87.56	241,596
04 Apr 24	89.10000 -0.50	89.60	87.32	89.34	206,136
03 Apr 24	89.60000 -0.20	90.46	88.30	88.78	200,312
02 Apr 24	89.80000 -0.28	90.00	88.30	89.40	505,521
28 Mar 24	90.08000 -0.60	91.14	89.68	91.02	259,955
27 Mar 24	90.68000 -0.08	92.14	90.00	90.20	218,188
26 Mar 24	90.76000 +0.58	90.76	89.04	89.80	215,586
25 Mar 24	90.18000 -1.02	91.48	90.10	91.20	195,430
22 Mar 24	91.20000 +2.76	91.82	88.34	88.48	307,058
21 Mar 24	88.44000 +2.14	89.42	86.76	88.00	380,513
20 Mar 24	86.30000 +2.26	86.30	82.46	83.80	280,990
19 Mar 24	84.04000 -1.00	85.72	83.26	84.60	411,064
18 Mar 24	85.04000 -2.12	88.02	83.72	86.66	441,358
15 Mar 24	87.16000 +0.68	87.62	84.64	85.40	829,745
14 Mar 24	86.48000 +1.68	87.96	84.30	84.30	429,338
13 Mar 24	84.80000 +0.24	87.00	83.12	85.60	506,689
12 Mar 24	84.56000 -0.44	89.44	80.80	84.00	830,211
11 Mar 24	85.00000 -1.00	86.60	80.76	85.46	729,237
08 Mar 24	86.00000 +0.02	90.90	86.00	87.58	899,842
07 Mar 24	85.98000 -25.87	99.88	82.42	99.88	1,997,769
06 Mar 24	111.85000 -1.30	114.40	109.05	113.10	295,206
05 Mar 24	113.15000 +1.80	113.85	108.60	109.90	311,978
04 Mar 24	111.35000 +0.35	114.65	109.55	110.90	298,839
01 Mar 24	111.00000 -3.55	117.15	107.55	115.15	487,916
29 Feb 24	114.55000 +0.10	119.60	112.55	114.80	788,190
28 Feb 24	114.45000 -18.85	135.35	94.28	133.80	1,367,720
27 Feb 24	133.30000 +2.45	133.40	129.95	130.85	172,914
26 Feb 24	130.85001 -1.90	133.40	129.90	133.20	140,054
23 Feb 24	132.75000 -0.60	134.35	131.15	133.55	133,643
22 Feb 24	133.35001 +0.00	135.60	133.00	134.40	120,360
21 Feb 24	133.35001 -0.55	135.60	133.35	134.60	105,958
20 Feb 24	133.89999 -0.85	135.00	132.70	134.65	148,240
19 Feb 24	134.75000 -0.55	135.55	134.10	135.10	121,734
16 Feb 24	135.30000 -0.85	140.95	134.85	137.75	235,538
15 Feb 24	136.14999 +1.40	136.40	134.35	136.10	144,216
14 Feb 24	134.75000 -0.60	137.25	134.65	135.05	199,050
13 Feb 24	135.35001 -4.25	139.25	133.85	139.00	191,725
12 Feb 24	139.60001 +1.15	141.25	138.55	139.00	91,656
09 Feb 24	138.45000 -2.35	140.40	138.20	140.40	144,307
08 Feb 24	140.80000 +0.45	142.70	140.60	140.60	116,245
07 Feb 24	140.35001 -3.80	144.75	140.35	144.50	131,776
06 Feb 24	144.14999 +2.00	145.65	142.45	142.80	117,954
05 Feb 24	142.14999 +0.65	144.10	142.05	142.05	105,041
02 Feb 24	141.50000 +1.40	144.10	141.25	141.90	166,797
01 Feb 24	140.10001 -5.55	144.40	139.30	144.40	211,090
31 Jan 24	145.64999 -3.00	149.65	145.45	149.65	184,499
30 Jan 24	148.64999 +0.90	150.05	147.10	148.20	125,008
29 Jan 24	147.75000 -0.75	148.40	145.35	148.00	129,920
26 Jan 24	148.50000 +4.75	148.80	143.75	144.40	213,113
25 Jan 24	143.75000 -9.45	152.40	142.95	152.05	320,979
24 Jan 24	153.20000 +3.65	153.80	150.10	150.80	258,105
23 Jan 24	149.55000 +4.95	150.40	144.85	144.85	295,244
22 Jan 24	144.60001 +1.35	145.85	141.15	145.00	294,064
19 Jan 24	143.25000 +11.35	143.25	136.65	136.75	355,354
18 Jan 24	131.89999 +3.40	132.85	128.90	129.70	170,021
17 Jan 24	128.50000 -3.50	131.85	127.75	130.55	185,633
16 Jan 24	132.00000 -3.90	135.15	131.55	135.00	149,141
15 Jan 24	135.89999 -3.65	140.45	135.55	139.45	212,229
12 Jan 24	139.55000 +6.45	139.75	134.35	134.35	254,922
11 Jan 24	133.10001 +5.10	137.45	131.30	132.65	289,310
10 Jan 24	128.00000 -1.95	130.40	128.00	130.00	152,137
09 Jan 24	129.95000 -2.30	133.70	125.35	133.30	213,297
08 Jan 24	132.25000 +2.20	132.55	127.90	129.85	121,736
05 Jan 24	130.05000 -0.20	130.90	127.35	129.65	117,741
04 Jan 24	130.25000 +1.95	130.25	128.00	128.25	105,540
03 Jan 24	128.30000 -5.00	133.40	126.35	133.10	197,043
02 Jan 24	133.30000 +1.25	134.25	131.00	132.35	111,215
29 Dec 23	132.05000 -2.05	134.80	126.45	134.00	215,742
28 Dec 23	134.10001 +1.00	134.30	132.45	133.75	119,870
27 Dec 23	133.10001 -0.25	135.25	132.80	133.55	137,723
22 Dec 23	133.35001 -2.70	136.20	131.90	135.60	148,958
21 Dec 23	136.05000 +5.20	136.75	129.50	129.80	245,939
20 Dec 23	130.85001 +1.85	131.65	129.35	129.50	174,598
19 Dec 23	129.00000 +4.40	129.00	125.05	125.05	245,592
18 Dec 23	124.60000 +1.95	127.10	121.50	122.15	208,024
15 Dec 23	122.65000 +0.75	123.65	121.20	122.75	534,727
14 Dec 23	121.90000 +5.55	123.30	118.00	118.00	285,762
13 Dec 23	116.35000 -1.25	119.15	116.25	117.40	211,162
12 Dec 23	117.60000 -0.20	120.50	117.55	118.40	200,772
11 Dec 23	117.80000 -0.25	118.05	115.85	117.50	264,747
08 Dec 23	118.05000 +0.15	120.50	117.70	118.20	326,348
07 Dec 23	117.90000 -3.10	120.40	115.35	120.40	347,985
06 Dec 23	121.00000 -2.15	123.70	120.95	123.50	241,249
05 Dec 23	123.15000 -0.55	124.45	122.75	123.65	227,746
04 Dec 23	123.70000 -4.30	129.25	123.70	128.10	251,439
01 Dec 23	128.00000 -0.55	130.15	126.35	129.50	130,990
30 Nov 23	128.55000 -1.75	130.70	127.90	130.20	463,413
29 Nov 23	130.30000 +1.35	131.05	129.20	129.20	116,035
28 Nov 23	128.95000 -1.05	130.50	127.75	130.15	122,360
27 Nov 23	130.00000 -0.85	131.35	130.00	130.80	102,946
24 Nov 23	130.85001 +0.80	131.70	129.90	130.15	83,072
23 Nov 23	130.05000 -1.40	131.20	128.65	130.85	109,022
22 Nov 23	131.45000 -0.85	133.15	129.55	131.70	124,332
21 Nov 23	132.30000 -2.40	135.70	132.10	134.70	110,506
20 Nov 23	134.70000 -0.40	136.20	134.05	134.90	109,462
17 Nov 23	135.10001 +1.60	138.05	133.50	133.50	286,451
16 Nov 23	133.50000 -0.75	135.85	132.55	134.00	160,042
15 Nov 23	134.25000 +2.30	136.90	131.90	132.30	260,857
14 Nov 23	131.95000 +6.05	133.65	125.10	125.40	270,713
13 Nov 23	125.90000 +0.45	127.90	124.65	126.40	186,088
10 Nov 23	125.45000 -2.55	127.70	123.30	126.10	230,658
09 Nov 23	128.00000 +1.05	128.00	125.05	127.40	267,784
08 Nov 23	126.95000 +2.65	129.35	125.65	126.10	396,107
07 Nov 23	124.30000 +4.45	124.50	113.00	113.00	437,019
06 Nov 23	119.85000 -3.90	124.60	119.75	124.10	260,056
03 Nov 23	123.75000 +6.70	125.40	117.75	118.00	335,891
02 Nov 23	117.05000 +5.90	118.15	112.35	112.75	233,488
01 Nov 23	111.15000 +3.00	112.00	107.75	109.05	270,036
31 Oct 23	108.15000 +2.65	108.30	105.60	106.40	309,806
30 Oct 23	105.50000 +3.05	107.25	103.40	103.40	277,952
27 Oct 23	102.45000 +3.35	103.00	97.48	99.10	367,576
26 Oct 23	99.10000 -9.60	106.10	96.62	105.50	859,611
25 Oct 23	108.70000 -5.75	114.45	108.50	114.20	254,764
24 Oct 23	114.45000 +1.05	117.00	114.20	114.30	203,154
23 Oct 23	113.40000 -4.80	118.90	113.20	118.05	228,406
20 Oct 23	118.20000 -0.65	119.30	116.45	118.10	227,059
19 Oct 23	118.85000 +0.65	119.20	116.70	116.80	174,267
18 Oct 23	118.20000 -0.35	119.25	116.90	118.20	158,860
17 Oct 23	118.55000 -0.20	119.80	117.00	118.20	175,851
16 Oct 23	118.75000 +1.35	119.10	116.75	116.75	128,580
13 Oct 23	117.40000 -1.70	119.25	117.00	118.35	273,929
12 Oct 23	119.10000 -0.25	120.75	118.50	120.00	145,472
11 Oct 23	119.35000 -1.95	121.00	118.75	120.45	174,954
10 Oct 23	121.30000 +4.20	121.50	118.05	118.05	135,830
09 Oct 23	117.10000 -0.50	117.85	116.05	117.05	178,222
06 Oct 23	117.60000 +2.80	117.60	113.75	114.60	228,338
05 Oct 23	114.80000 +0.35	116.60	114.45	115.90	251,821
04 Oct 23	114.45000 +0.45	115.95	113.30	113.70	217,850
03 Oct 23	114.00000 -2.75	116.45	111.85	116.25	224,523
02 Oct 23	116.75000 -2.65	117.85	115.05	116.35	276,152
29 Sep 23	119.40000 +4.00	121.90	116.45	116.90	353,554
28 Sep 23	115.40000 +1.20	115.40	112.05	113.00	356,726
27 Sep 23	114.20000 -3.50	117.25	114.00	114.50	286,616
26 Sep 23	117.70000 -2.20	119.75	117.65	118.65	146,804
25 Sep 23	119.90000 -1.25	121.45	118.75	120.20	114,592
22 Sep 23	121.15000 +0.80	121.20	118.70	119.80	296,712
21 Sep 23	120.35000 -2.10	121.50	119.85	121.00	211,165
20 Sep 23	122.45000 +1.30	123.15	121.60	121.75	137,408
19 Sep 23	121.15000 +0.35	122.65	120.15	120.20	180,477
18 Sep 23	120.80000 -4.20	124.65	120.50	124.45	204,681
15 Sep 23	125.00000 -1.05	128.05	124.85	126.60	409,338
14 Sep 23	126.05000 +1.10	126.25	123.60	126.25	207,115
13 Sep 23	124.95000 -1.00	125.75	123.15	125.10	151,532
12 Sep 23	125.95000 -0.55	127.35	125.25	126.35	134,005
11 Sep 23	126.50000 -0.30	128.30	126.00	127.40	158,323
08 Sep 23	126.80000 +1.40	127.20	125.10	125.90	177,374
07 Sep 23	125.40000 -3.00	127.20	124.30	125.85	266,107
06 Sep 23	128.39999 -0.60	129.40	126.10	128.20	195,774
05 Sep 23	129.00000 -2.90	131.90	128.75	131.40	151,599
04 Sep 23	131.89999 +2.70	132.80	130.25	130.25	213,683
01 Sep 23	129.20000 +1.35	129.45	127.05	127.15	211,318
31 Aug 23	127.85000 +2.65	129.70	125.55	126.00	437,028
30 Aug 23	125.20000 +0.75	125.45	123.05	124.50	225,872
29 Aug 23	124.45000 -0.20	126.75	123.70	125.80	241,701
28 Aug 23	124.65000 +6.05	125.25	119.80	119.80	217,943
25 Aug 23	118.60000 +0.30	120.10	117.60	117.85	184,731
24 Aug 23	118.30000 +0.00	120.65	118.30	119.55	299,910
23 Aug 23	118.30000 +3.15	120.40	115.65	115.65	197,173
22 Aug 23	115.15000 +0.15	116.75	114.80	116.50	208,620
21 Aug 23	115.00000 -0.60	116.35	114.80	115.15	212,280
18 Aug 23	115.60000 +0.65	116.40	113.75	114.10	270,169
17 Aug 23	114.95000 -1.00	116.60	114.45	115.00	224,355
16 Aug 23	115.95000 -1.55	117.45	115.75	116.15	261,000
15 Aug 23	117.50000 -2.85	120.45	117.45	119.65	208,985
14 Aug 23	120.35000 +0.40	122.75	117.70	118.00	221,735
11 Aug 23	119.95000 -5.20	125.60	119.95	123.00	334,732
10 Aug 23	125.15000 +0.85	126.15	123.30	124.10	246,107
09 Aug 23	124.30000 -1.00	128.05	124.30	127.05	267,554
08 Aug 23	125.30000 -0.25	126.60	124.40	124.75	255,054
07 Aug 23	125.55000 -3.05	126.85	124.65	125.35	273,132
04 Aug 23	128.60001 +0.15	128.85	125.95	128.40	191,423
03 Aug 23	128.45000 +3.05	131.20	126.80	127.85	487,322
02 Aug 23	125.40000 -2.95	127.50	125.15	126.70	343,252
01 Aug 23	128.35001 -3.40	129.45	125.00	128.00	459,653
31 Jul 23	131.75000 -3.85	136.40	131.25	135.60	435,435
28 Jul 23	135.60001 +4.20	138.65	129.00	130.00	644,324
27 Jul 23	131.39999 -26.70	145.00	131.00	143.55	1,427,807
26 Jul 23	158.10001 -0.40	158.65	154.85	158.00	225,584
25 Jul 23	158.50000 +1.65	160.75	154.95	155.70	194,208
24 Jul 23	156.85001 +2.55	157.50	154.00	154.00	131,882
21 Jul 23	154.30000 -0.50	155.00	153.30	154.60	148,489
20 Jul 23	154.80000 -2.05	156.15	152.75	155.75	164,590
19 Jul 23	156.85001 +1.50	158.25	156.20	156.20	115,379
18 Jul 23	155.35001 +1.05	155.70	153.80	154.00	92,758
17 Jul 23	154.30000 -2.10	156.50	152.80	154.90	134,430
14 Jul 23	156.39999 -1.30	158.05	154.30	155.50	171,724
13 Jul 23	157.70000 +4.05	158.30	154.40	155.20	159,776
12 Jul 23	153.64999 +4.80	154.60	147.60	148.90	192,969
11 Jul 23	148.85001 +4.85	148.85	143.50	144.20	186,266
10 Jul 23	144.00000 -1.00	145.35	143.45	143.65	166,279
07 Jul 23	145.00000 -1.15	147.20	144.35	146.90	187,252
06 Jul 23	146.14999 -6.45	150.25	146.10	150.00	261,852
05 Jul 23	152.60001 -2.70	155.85	151.30	154.15	182,834
04 Jul 23	155.30000 +0.20	156.45	153.35	154.00	102,758
03 Jul 23	155.10001 +1.65	155.55	153.15	154.25	144,515
30 Jun 23	153.45000 -0.40	155.65	153.10	154.75	193,281
29 Jun 23	153.85001 +2.75	153.85	151.50	153.00	185,230
28 Jun 23	151.10001 +2.45	151.95	148.15	148.15	174,338
27 Jun 23	148.64999 -2.30	151.90	147.30	151.45	209,381
26 Jun 23	150.95000 -2.20	153.60	150.15	153.50	140,281
23 Jun 23	153.14999 +1.35	155.25	150.95	151.30	242,830
22 Jun 23	151.80000 -3.65	154.90	151.15	153.10	299,030
21 Jun 23	155.45000 -2.55	157.75	155.25	157.75	213,273
20 Jun 23	158.00000 -1.60	160.25	157.75	159.50	224,399
19 Jun 23	159.60001 -2.60	162.05	158.55	162.00	205,372
16 Jun 23	162.20000 +1.90	163.65	160.00	161.65	682,707
15 Jun 23	160.30000 +0.10	161.00	157.75	160.00	223,653
14 Jun 23	160.20000 +3.50	162.75	156.60	158.05	363,169
13 Jun 23	156.70000 +5.75	157.70	152.80	153.20	538,905
12 Jun 23	150.95000 +5.65	152.55	146.55	146.95	361,302
09 Jun 23	145.30000 +5.10	146.05	139.90	139.90	304,973
08 Jun 23	140.20000 -1.75	143.35	139.95	140.20	174,531
07 Jun 23	141.95000 +3.00	142.90	139.40	139.95	253,388
06 Jun 23	138.95000 +0.20	140.55	137.30	137.65	195,111
05 Jun 23	138.75000 -3.05	145.00	138.55	144.70	267,188
02 Jun 23	141.80000 +1.00	142.65	140.90	141.00	265,343
01 Jun 23	140.80000 +0.90	142.85	139.65	141.40	252,741
31 May 23	139.89999 -3.15	141.50	137.85	141.50	478,352
30 May 23	143.05000 -3.25	146.85	143.05	145.95	275,205
29 May 23	146.30000 -0.70	148.05	145.40	147.70	118,570
26 May 23	147.00000 -0.35	147.90	141.90	147.65	471,015
25 May 23	147.35001 -8.90	156.15	147.15	156.15	417,991
24 May 23	156.25000 -4.00	158.70	154.80	158.20	228,735
23 May 23	160.25000 +0.95	162.20	158.20	159.00	227,199
22 May 23	159.30000 +0.80	159.35	156.60	158.00	146,888
19 May 23	158.50000 +1.05	159.55	157.30	158.50	150,227
18 May 23	157.45000 +1.55	158.05	155.55	158.00	118,573
17 May 23	155.89999 -0.70	157.00	154.35	156.05	178,263
16 May 23	156.60001 -3.50	160.45	155.15	160.25	256,961
15 May 23	160.10001 +1.35	161.25	158.30	160.70	259,635
12 May 23	158.75000 +4.60	158.75	155.00	155.00	445,805
11 May 23	154.14999 -0.80	158.25	153.20	156.15	265,208
10 May 23	154.95000 -4.05	160.35	154.95	159.75	266,123
09 May 23	159.00000 +3.00	159.45	153.55	155.65	431,982
08 May 23	156.00000 -4.90	161.45	155.75	161.00	314,890
05 May 23	160.89999 -2.35	164.00	158.10	163.75	325,684
04 May 23	163.25000 -12.75	174.90	162.75	174.65	517,803
03 May 23	176.00000 -6.10	183.25	174.90	182.00	295,122
02 May 23	182.10001 +1.30	190.35	182.10	183.25	339,281
28 Apr 23	180.80000 +0.10	183.35	178.05	182.25	292,974
27 Apr 23	180.70000 +5.55	180.70	174.90	177.00	538,251
26 Apr 23	175.14999 -28.55	182.55	167.45	180.00	1,184,724
25 Apr 23	203.70000 -2.70	205.80	203.10	205.60	186,295
24 Apr 23	206.39999 +1.10	208.30	205.10	205.50	157,411
21 Apr 23	205.30000 -3.60	206.90	204.10	205.10	202,507
20 Apr 23	208.89999 -1.60	211.10	207.60	210.60	197,145
19 Apr 23	210.50000 -3.50	213.90	210.20	213.40	215,416
18 Apr 23	214.00000 +0.00	216.90	212.70	215.00	212,920
17 Apr 23	214.00000 +1.90	215.90	212.50	213.30	243,990
14 Apr 23	212.10001 -2.00	216.80	212.10	214.50	202,572
13 Apr 23	214.10001 -0.90	217.90	213.80	215.30	170,185
12 Apr 23	215.00000 -0.10	216.90	214.00	216.00	194,433
11 Apr 23	215.10001 -1.10	217.50	215.10	216.70	172,800
06 Apr 23	216.20000 +0.50	218.20	214.80	215.00	210,967
05 Apr 23	215.70000 -8.70	224.40	215.70	224.20	193,995
04 Apr 23	224.39999 +3.50	225.20	221.20	222.60	169,323
03 Apr 23	220.89999 -0.80	221.80	219.90	221.60	103,642
31 Mar 23	221.70000 -1.80	225.40	219.80	224.70	205,216
30 Mar 23	223.50000 +5.90	225.50	220.70	223.90	188,754
29 Mar 23	217.60001 +2.60	219.90	215.60	215.60	172,104
28 Mar 23	215.00000 -2.50	219.30	211.80	219.00	163,209
27 Mar 23	217.50000 +8.40	219.10	212.30	212.30	218,117
24 Mar 23	209.10001 -5.70	214.50	206.80	214.40	226,081
23 Mar 23	214.80000 -5.70	215.00	203.30	211.70	473,417
22 Mar 23	220.50000 -0.80	222.10	218.90	221.40	152,924
21 Mar 23	221.30000 -1.70	225.00	221.30	224.30	170,033
20 Mar 23	223.00000 +0.30	224.20	216.80	221.00	198,385
17 Mar 23	222.70000 +0.60	228.30	221.80	225.70	348,289
16 Mar 23	222.10001 -1.10	225.90	217.80	223.20	335,360
15 Mar 23	223.20000 -0.50	226.10	218.40	225.30	259,040
14 Mar 23	223.70000 +1.60	225.50	220.20	222.70	214,122
13 Mar 23	222.10001 -5.40	228.30	221.40	227.30	292,841
10 Mar 23	227.50000 -5.20	231.10	226.30	229.40	230,898
09 Mar 23	232.70000 -3.50	236.20	232.10	235.80	242,924
08 Mar 23	236.20000 -12.30	247.00	231.30	247.00	371,154
07 Mar 23	248.50000 -2.40	251.90	247.90	249.00	129,389
06 Mar 23	250.89999 +0.60	253.00	250.40	251.30	100,403
03 Mar 23	250.30000 +5.30	251.50	245.00	245.10	171,577
02 Mar 23	245.00000 +0.10	245.20	240.00	241.30	185,333
01 Mar 23	244.89999 -1.10	249.40	243.90	247.90	137,355
28 Feb 23	246.00000 -2.80	249.00	245.40	248.60	265,058
27 Feb 23	248.80000 -1.30	252.40	248.20	251.50	140,225
24 Feb 23	250.10001 -5.50	257.40	249.80	256.60	153,295
23 Feb 23	255.60001 +1.90	258.60	254.50	255.00	121,137
22 Feb 23	253.70000 -5.70	260.00	252.90	259.00	209,091
21 Feb 23	259.39999 +4.90	259.40	253.80	254.30	194,193
20 Feb 23	254.50000 -1.00	258.20	253.80	255.00	178,332
17 Feb 23	255.50000 -7.10	259.00	250.80	257.90	296,583
16 Feb 23	262.60001 -0.80	267.20	260.70	264.60	180,373
15 Feb 23	263.39999 +5.80	264.60	258.70	259.20	148,295
14 Feb 23	257.60001 -9.00	269.10	257.20	269.10	248,033
13 Feb 23	266.60001 -1.10	267.60	265.00	267.60	108,557
10 Feb 23	267.70001 -0.20	268.30	264.50	266.50	117,112
09 Feb 23	267.89999 -2.00	274.70	267.80	270.30	129,569
08 Feb 23	269.89999 +0.90	273.80	269.80	271.60	133,147
07 Feb 23	269.00000 +0.20	269.20	266.60	269.00	130,419
06 Feb 23	268.79999 -0.20	271.10	264.90	267.60	199,055
03 Feb 23	269.00000 -4.40	273.10	262.60	272.50	230,392
02 Feb 23	273.39999 +12.90	275.40	262.90	263.60	207,979
01 Feb 23	260.50000 +5.50	263.40	256.70	257.60	190,145
31 Jan 23	255.00000 +0.80	255.20	250.70	250.90	177,316
30 Jan 23	254.20000 +0.30	254.70	250.40	253.70	104,722
27 Jan 23	253.89999 +1.60	254.30	250.90	252.20	113,906
26 Jan 23	252.30000 +3.30	254.50	250.10	250.10	113,619
25 Jan 23	249.00000 -2.60	252.50	245.60	252.40	105,823
24 Jan 23	251.60001 +1.70	252.30	250.00	250.40	82,590
23 Jan 23	249.89999 -1.00	252.30	249.40	251.50	124,043
20 Jan 23	250.89999 +0.90	252.90	249.80	251.20	132,256
19 Jan 23	250.00000 -5.70	256.60	249.70	256.20	181,560
18 Jan 23	255.70000 +3.90	258.90	252.00	252.00	189,508
17 Jan 23	251.80000 +1.40	252.30	247.10	251.00	165,676
16 Jan 23	250.39999 +4.90	250.60	245.30	246.10	123,675
13 Jan 23	245.50000 +3.00	247.50	240.00	241.20	218,102
12 Jan 23	242.50000 +9.30	244.30	234.10	234.70	258,322
11 Jan 23	233.20000 -2.90	237.00	233.00	235.30	183,895
10 Jan 23	236.10001 -1.90	238.70	233.70	236.80	176,540
09 Jan 23	238.00000 +3.50	239.40	235.20	237.00	160,247
06 Jan 23	234.50000 +1.70	235.40	227.10	232.00	155,308
05 Jan 23	232.80000 -3.30	236.20	231.30	236.00	163,020
04 Jan 23	236.10001 +7.80	236.20	228.90	230.10	179,749
03 Jan 23	228.30000 +5.20	231.10	223.20	223.60	201,266
02 Jan 23	223.10001 +0.40	226.30	222.70	226.00	77,083
30 Dec 22	222.70000 -2.00	224.70	220.90	223.30	103,326
29 Dec 22	224.70000 +2.50	224.70	218.50	222.40	133,982
28 Dec 22	222.20000 +0.20	223.70	219.30	220.20	113,539
27 Dec 22	222.00000 +1.30	224.40	220.80	221.00	96,640
23 Dec 22	220.70000 +1.20	221.20	218.40	219.90	103,040
22 Dec 22	219.50000 -0.30	222.00	218.60	219.00	172,229
21 Dec 22	219.80000 +6.40	220.60	215.20	215.40	202,884
20 Dec 22	213.39999 -1.50	215.90	211.70	213.20	180,813
19 Dec 22	214.89999 +1.30	217.40	212.30	213.00	248,751
16 Dec 22	213.60001 -4.70	217.60	211.00	217.50	397,639
15 Dec 22	218.30000 -8.20	225.20	217.90	225.20	213,858
14 Dec 22	226.50000 +1.60	226.50	221.50	224.70	152,564
13 Dec 22	224.89999 +1.40	228.80	218.80	225.20	203,302
12 Dec 22	223.50000 -1.20	224.20	221.00	223.90	163,054
09 Dec 22	224.70000 +3.00	225.30	220.40	221.30	210,598
08 Dec 22	221.70000 -4.30	227.20	219.60	226.60	326,168
07 Dec 22	226.00000 +6.60	226.80	217.60	218.40	298,053
06 Dec 22	219.39999 -2.90	223.10	217.30	221.30	287,417
05 Dec 22	222.30000 -6.20	228.90	220.10	228.20	217,815
02 Dec 22	228.50000 +7.30	235.80	222.90	222.90	510,599
01 Dec 22	221.20000 +5.80	223.70	214.60	217.00	276,515
30 Nov 22	215.39999 +1.40	217.30	212.40	214.80	326,064
29 Nov 22	214.00000 -1.70	216.60	212.10	215.20	280,198
28 Nov 22	215.70000 +3.60	217.80	212.10	214.00	298,483
25 Nov 22	212.10001 -0.90	215.60	208.40	212.20	278,379
24 Nov 22	213.00000 +3.70	216.50	209.80	212.00	251,769
23 Nov 22	209.30000 -5.20	215.80	205.00	215.50	390,072
22 Nov 22	214.50000 -7.20	220.90	211.60	220.00	355,431
21 Nov 22	221.70000 -2.80	223.60	218.60	220.90	251,504
18 Nov 22	224.50000 +7.90	229.30	216.60	216.60	462,241
17 Nov 22	216.60001 -2.30	222.40	215.70	217.30	355,362
16 Nov 22	218.89999 -4.10	225.90	215.10	222.20	569,607
15 Nov 22	223.00000 +20.30	225.00	210.10	210.10	849,703
14 Nov 22	202.70000 +12.70	204.50	190.20	200.00	898,242
11 Nov 22	190.00000 +14.05	201.90	163.15	200.00	2,503,657
10 Nov 22	175.95000 -90.25	254.10	164.85	249.80	941,320
09 Nov 22	266.20001 +2.30	267.10	260.10	262.40	146,554
08 Nov 22	263.89999 +5.30	264.60	254.60	258.80	249,153
07 Nov 22	258.60001 -14.40	272.90	258.10	272.30	267,288
04 Nov 22	273.00000 +8.90	274.90	257.10	266.60	264,368
03 Nov 22	264.10001 -4.10	266.60	259.40	263.60	192,690
02 Nov 22	268.20001 +2.10	269.60	265.80	267.00	148,196
01 Nov 22	266.10001 -5.20	273.70	264.80	272.20	132,136
31 Oct 22	271.29999 -2.10	275.60	270.00	275.30	123,723
28 Oct 22	273.39999 +0.80	275.40	270.20	271.00	145,527
27 Oct 22	272.60001 -3.40	274.80	270.20	274.60	123,554
26 Oct 22	276.00000 +1.20	276.40	271.10	274.00	136,369
25 Oct 22	274.79999 +7.60	275.80	265.40	267.70	150,272
24 Oct 22	267.20001 +3.90	271.00	264.10	265.20	165,506
21 Oct 22	263.29999 -2.50	265.10	257.10	264.80	145,164
20 Oct 22	265.79999 +1.70	267.60	260.70	262.50	110,642
19 Oct 22	264.10001 -0.90	267.00	262.80	264.50	154,926
18 Oct 22	265.00000 +1.70	268.50	263.70	265.40	111,103
17 Oct 22	263.29999 +6.30	264.80	254.20	258.10	93,608
14 Oct 22	257.00000 +3.70	261.40	254.50	257.40	145,518
13 Oct 22	253.30000 +0.40	254.10	245.60	251.00	123,529
12 Oct 22	252.89999 +0.00	255.60	250.60	252.20	116,611
11 Oct 22	252.89999 -2.00	255.60	249.30	253.00	103,010
10 Oct 22	254.89999 -0.50	257.40	252.50	253.80	107,576
07 Oct 22	255.39999 -10.50	265.00	255.40	264.20	139,572
06 Oct 22	265.89999 -1.20	270.30	265.40	269.00	107,074
05 Oct 22	267.10001 -2.40	271.50	266.10	268.50	109,497
04 Oct 22	269.50000 +9.70	269.70	261.70	261.80	161,218
03 Oct 22	259.79999 -1.10	260.60	251.30	258.70	115,328
30 Sep 22	260.89999 +11.30	261.20	249.80	250.40	196,974
29 Sep 22	249.60001 -7.40	256.40	249.10	256.20	156,267
28 Sep 22	257.00000 -0.60	257.20	251.60	255.70	161,444
27 Sep 22	257.60001 +0.70	261.60	256.70	258.00	119,216
26 Sep 22	256.89999 -3.10	261.70	255.50	258.40	157,901
23 Sep 22	260.00000 -2.00	263.90	253.00	263.00	197,760
22 Sep 22	262.00000 -14.10	274.30	262.00	269.80	157,286
21 Sep 22	276.10001 +7.60	277.00	265.60	267.30	181,082
20 Sep 22	268.50000 -14.90	285.00	268.50	284.30	221,498
19 Sep 22	283.39999 -6.70	289.10	279.70	289.00	121,699
16 Sep 22	290.10001 +1.30	290.60	282.10	285.00	305,922
15 Sep 22	288.79999 -0.40	290.70	286.50	288.90	165,151
14 Sep 22	289.20001 -1.00	291.90	287.10	288.90	151,656
13 Sep 22	290.20001 -6.60	302.20	290.20	295.00	164,856
12 Sep 22	296.79999 +0.60	297.40	291.90	296.20	102,189
09 Sep 22	296.20001 +4.50	298.60	290.90	291.90	119,634
08 Sep 22	291.70001 +3.80	292.40	284.50	289.00	113,608
07 Sep 22	287.89999 +0.10	288.90	284.90	285.00	94,189
06 Sep 22	287.79999 +1.00	288.40	284.60	286.00	96,503
05 Sep 22	286.79999 -3.80	287.70	282.80	284.50	89,148
02 Sep 22	290.60001 +7.60	290.60	284.00	284.30	138,234
01 Sep 22	283.00000 -1.30	283.00	277.80	281.40	161,082
31 Aug 22	284.29999 -1.80	293.40	283.60	288.40	263,315
30 Aug 22	286.10001 +5.00	286.10	279.40	280.80	225,744
29 Aug 22	281.10001 -7.90	287.70	279.20	287.00	103,671
26 Aug 22	289.00000 -10.60	300.20	288.50	300.00	122,946
25 Aug 22	299.60001 -0.90	302.60	297.10	302.60	51,825
24 Aug 22	300.50000 +0.70	302.30	296.70	298.30	88,841
23 Aug 22	299.79999 -5.00	303.60	298.20	302.50	66,776
22 Aug 22	304.79999 -5.30	309.60	303.90	309.00	83,244
19 Aug 22	310.10001 -2.80	314.70	309.90	310.00	79,484
18 Aug 22	312.89999 +5.00	312.90	307.10	307.10	73,952
17 Aug 22	307.89999 -2.50	311.50	305.80	311.00	110,538
16 Aug 22	310.39999 -5.70	316.60	309.10	316.00	100,021
15 Aug 22	316.10001 +1.30	318.00	312.60	315.20	56,443
12 Aug 22	314.79999 +0.30	314.90	310.70	314.00	112,480
11 Aug 22	314.50000 +2.40	315.70	311.60	313.60	88,219
10 Aug 22	312.10001 +1.80	313.70	307.70	309.00	128,512
09 Aug 22	310.29999 -4.30	315.60	307.20	313.00	104,185
08 Aug 22	314.60001 +5.70	318.90	307.70	309.10	137,057
05 Aug 22	308.89999 -20.60	329.70	308.90	328.20	163,870
04 Aug 22	329.50000 +2.20	332.60	327.90	328.00	92,619
03 Aug 22	327.29999 +0.20	330.30	324.20	325.00	110,894
02 Aug 22	327.10001 -2.70	329.90	323.70	329.00	80,964
01 Aug 22	329.79999 +3.50	330.70	325.70	327.00	108,035
29 Jul 22	326.29999 +9.10	326.30	317.10	319.10	183,424
28 Jul 22	317.20001 -13.90	330.20	308.50	328.00	225,231
27 Jul 22	331.10001 +3.70	333.20	324.70	327.00	108,984
26 Jul 22	327.39999 +1.60	328.60	324.30	326.60	99,689
25 Jul 22	325.79999 -4.30	331.50	325.10	329.40	116,567
22 Jul 22	330.10001 -1.10	334.60	328.70	329.60	115,763
21 Jul 22	331.20001 +8.00	333.10	325.00	325.00	120,470
20 Jul 22	323.20001 +0.60	326.60	323.10	324.00	110,046
19 Jul 22	322.60001 +1.10	324.10	316.60	319.70	115,521
18 Jul 22	321.50000 +3.80	322.80	317.50	319.00	113,728
15 Jul 22	317.70001 +2.40	319.40	312.90	316.00	122,834
14 Jul 22	315.29999 +3.80	315.60	310.90	312.20	110,702
13 Jul 22	311.50000 +1.40	314.20	306.70	311.20	147,938
12 Jul 22	310.10001 -2.40	313.90	308.00	311.60	93,912
11 Jul 22	312.50000 +2.50	313.20	304.30	305.00	101,710
08 Jul 22	310.00000 -3.00	314.80	305.80	313.00	98,757
07 Jul 22	313.00000 +1.20	317.00	310.30	313.00	110,469
06 Jul 22	311.79999 +12.90	312.80	300.80	301.40	120,360
05 Jul 22	298.89999 -1.20	302.80	297.00	301.60	96,629
04 Jul 22	300.10001 +4.20	302.80	297.20	298.60	94,708
01 Jul 22	295.89999 +2.60	299.00	291.40	292.00	121,995
30 Jun 22	293.29999 -0.30	293.60	287.20	290.10	159,399
29 Jun 22	293.60001 +0.50	295.30	288.10	291.10	106,223
28 Jun 22	293.10001 -0.60	296.20	292.80	294.10	82,534
27 Jun 22	293.70001 -0.50	297.30	291.10	296.30	94,938
24 Jun 22	294.20001 +11.50	296.60	280.40	281.10	130,936
23 Jun 22	282.70001 +1.40	283.90	277.40	278.60	95,874
22 Jun 22	281.29999 +2.70	281.40	271.50	275.70	114,281
21 Jun 22	278.60001 -0.80	281.70	278.20	279.40	92,836
20 Jun 22	279.39999 -0.90	282.60	276.80	281.20	81,320
17 Jun 22	280.29999 +0.80	283.10	278.70	279.60	185,130
16 Jun 22	279.50000 -3.60	282.90	275.90	282.20	110,059
15 Jun 22	283.10001 +3.80	285.60	279.00	281.10	149,590
14 Jun 22	279.29999 -8.50	291.10	278.60	287.40	98,920
13 Jun 22	287.79999 -8.30	293.10	286.00	290.00	163,493
10 Jun 22	296.10001 -3.50	299.70	295.10	297.40	96,655
09 Jun 22	299.60001 -1.20	301.80	296.90	300.00	106,770
08 Jun 22	300.79999 -4.80	305.20	297.80	303.90	136,120
07 Jun 22	305.60001 -2.80	307.30	303.10	305.80	79,528
06 Jun 22	308.39999 +2.20	311.40	306.80	306.80	65,847
03 Jun 22	306.20001 -1.40	311.00	304.80	309.40	76,515
02 Jun 22	307.60001 +5.90	308.60	301.50	302.80	66,380
01 Jun 22	301.70001 -7.00	309.40	300.60	309.00	102,512
31 May 22	308.70001 -8.40	315.80	308.70	315.60	136,102
30 May 22	317.10001 +5.90	320.00	311.80	313.00	84,850
27 May 22	311.20001 +8.60	312.30	303.50	305.40	95,437
26 May 22	302.60001 +5.50	302.60	296.00	298.00	73,099
25 May 22	297.10001 -0.90	300.30	295.80	299.60	93,617
24 May 22	298.00000 -8.10	305.30	298.00	303.60	136,075
23 May 22	306.10001 +0.20	312.10	304.50	309.80	76,562
20 May 22	305.89999 +2.20	309.10	304.30	304.60	86,922
19 May 22	303.70001 -2.10	303.70	295.80	302.90	118,981
18 May 22	305.79999 -5.00	313.10	305.10	311.20	99,140
17 May 22	310.79999 -0.10	313.20	307.30	311.40	133,887
16 May 22	310.89999 -3.80	314.90	302.00	302.00	163,744
13 May 22	314.70001 +6.90	315.30	309.00	309.00	93,074
12 May 22	307.79999 -1.70	308.90	299.20	305.00	107,611
11 May 22	309.50000 +2.40	311.60	301.70	309.00	132,516
10 May 22	307.10001 +2.40	312.70	304.50	307.90	124,106
09 May 22	304.70001 -12.30	315.40	304.70	314.00	107,195
06 May 22	317.00000 -11.90	328.00	314.00	328.00	166,485
05 May 22	328.89999 +0.00	337.70	328.60	333.40	106,962
04 May 22	328.89999 -1.40	332.00	328.90	330.00	103,515
03 May 22	330.29999 -1.10	335.40	328.70	332.40	116,004
02 May 22	331.39999 -11.30	341.20	313.40	340.60	149,060
29 Apr 22	342.70001 -1.00	348.40	342.20	345.00	119,134
28 Apr 22	343.70001 +8.80	344.10	336.20	337.30	111,680
27 Apr 22	334.89999 -5.10	341.20	331.80	341.00	115,966
26 Apr 22	340.00000 -1.00	347.90	339.50	340.80	173,335
25 Apr 22	341.00000 +0.50	342.80	334.50	337.70	90,443
22 Apr 22	340.50000 -4.50	343.80	338.90	340.00	143,841
21 Apr 22	345.00000 +0.80	350.30	340.30	343.80	152,468
20 Apr 22	344.20001 +18.90	344.20	329.80	332.00	193,562
19 Apr 22	325.29999 -9.80	335.20	321.10	335.20	135,484
14 Apr 22	335.10001 +2.20	337.80	331.70	334.00	125,254
13 Apr 22	332.89999 -1.40	335.50	327.60	334.60	107,240
12 Apr 22	334.29999 -3.50	337.80	331.90	336.60	166,313
11 Apr 22	337.79999 -1.20	340.20	334.00	338.00	158,796
08 Apr 22	339.00000 +2.30	342.20	337.30	338.40	106,424
07 Apr 22	336.70001 +3.80	341.10	333.90	334.60	121,985
06 Apr 22	332.89999 -15.80	351.90	329.70	348.20	188,364
05 Apr 22	348.70001 +1.30	353.20	345.90	347.00	98,312
04 Apr 22	347.39999 +1.10	349.40	345.50	346.30	116,813
01 Apr 22	346.29999 +0.00	348.60	344.10	346.80	93,381
31 Mar 22	346.29999 +0.40	350.00	343.60	347.50	137,536
30 Mar 22	345.89999 -3.90	353.00	345.20	350.20	132,608
29 Mar 22	349.79999 +8.20	351.60	344.00	344.60	166,943
28 Mar 22	341.60001 -0.40	345.10	338.90	342.20	111,270
25 Mar 22	342.00000 -1.10	349.10	340.10	344.90	113,184
24 Mar 22	343.10001 -5.80	349.70	341.40	347.20	172,281
23 Mar 22	348.89999 -4.20	357.00	345.60	353.60	127,583
22 Mar 22	353.10001 +0.70	354.20	350.00	351.00	128,963
21 Mar 22	352.39999 -2.60	355.40	350.60	353.30	141,877
18 Mar 22	355.00000 +8.30	355.00	345.30	348.00	328,428
17 Mar 22	346.70001 +7.90	346.70	339.10	343.50	151,813
16 Mar 22	338.79999 +9.80	342.30	333.10	335.10	159,460
15 Mar 22	329.00000 +4.60	329.00	320.30	323.60	175,699
14 Mar 22	324.39999 +8.80	325.40	312.00	316.80	149,881
11 Mar 22	315.60001 +1.20	321.10	307.00	315.00	135,574
10 Mar 22	314.39999 -3.30	320.70	311.40	318.00	152,887
09 Mar 22	317.70001 +18.80	317.70	301.50	307.00	229,527
08 Mar 22	298.89999 -23.90	328.30	296.70	318.80	315,164
07 Mar 22	322.79999 -3.10	327.80	315.20	317.60	223,847
04 Mar 22	325.89999 -6.50	334.20	325.90	330.40	210,903
03 Mar 22	332.39999 -1.70	338.70	332.40	333.20	125,285
02 Mar 22	334.10001 +1.60	337.00	328.40	331.00	180,621
01 Mar 22	332.50000 +0.60	336.10	326.70	334.40	206,863
28 Feb 22	331.89999 +4.80	333.40	320.40	320.80	234,044
25 Feb 22	327.10001 +7.00	331.00	321.00	322.40	188,729
24 Feb 22	320.10001 -3.60	320.10	306.50	311.90	319,336
23 Feb 22	323.70001 -0.30	329.40	322.70	324.10	142,965
22 Feb 22	324.00000 +10.50	326.80	305.40	306.60	279,944
21 Feb 22	313.50000 -16.90	333.60	310.30	332.30	218,839
18 Feb 22	330.39999 +15.40	341.70	323.80	326.60	244,705
17 Feb 22	315.00000 -1.70	319.40	313.50	315.70	140,390
16 Feb 22	316.70001 -4.30	321.90	313.70	320.80	126,219
15 Feb 22	321.00000 +0.60	324.70	319.30	320.00	146,364
14 Feb 22	320.39999 -5.60	320.40	314.30	319.40	183,855
11 Feb 22	326.00000 -1.70	330.00	322.90	324.40	132,884
10 Feb 22	327.70001 -1.60	330.80	322.90	330.00	123,597
09 Feb 22	329.29999 +6.60	332.20	325.70	325.80	143,050
08 Feb 22	322.70001 -1.40	324.50	317.50	324.00	121,670
07 Feb 22	324.10001 -1.20	327.10	321.40	325.30	120,341
04 Feb 22	325.29999 -5.20	333.50	323.80	331.70	134,369
03 Feb 22	330.50000 -11.70	341.10	330.20	339.90	142,218
02 Feb 22	342.20001 +5.50	344.90	339.30	340.00	134,087
01 Feb 22	336.70001 +3.30	340.60	334.80	335.30	134,733
31 Jan 22	333.39999 +5.80	334.00	327.70	330.10	131,123
28 Jan 22	327.60001 +3.00	327.90	319.50	322.60	153,046
27 Jan 22	324.60001 -5.80	328.10	320.80	325.40	193,026
26 Jan 22	330.39999 +4.70	332.60	323.90	325.70	180,652
25 Jan 22	325.70001 -5.50	336.80	325.70	334.20	165,642
24 Jan 22	331.20001 -11.10	340.60	329.70	340.10	207,044
21 Jan 22	342.29999 -6.80	345.30	339.10	345.00	180,330
20 Jan 22	349.10001 +0.20	350.10	345.30	349.30	164,400
19 Jan 22	348.89999 +0.90	352.40	343.00	345.20	143,747
18 Jan 22	348.00000 -9.80	358.10	347.30	357.50	156,110
17 Jan 22	357.79999 +3.10	360.00	351.80	355.00	123,982
14 Jan 22	354.70001 -6.60	360.00	354.00	360.00	121,031
13 Jan 22	361.29999 -9.90	369.50	361.10	369.00	142,243
12 Jan 22	371.20001 +1.40	374.20	366.70	371.60	130,031
11 Jan 22	369.79999 +6.10	371.90	366.20	369.70	117,826
10 Jan 22	363.70001 -15.70	381.30	360.40	380.10	147,186
07 Jan 22	379.39999 +1.30	381.80	375.70	381.80	127,239
06 Jan 22	378.10001 -16.10	389.40	378.00	389.40	153,092
05 Jan 22	394.20001 +0.80	398.00	392.20	393.50	105,905
04 Jan 22	393.39999 -2.60	402.10	393.40	402.00	153,191
03 Jan 22	396.00000 +4.00	400.10	392.50	395.70	84,193
31 Dec 21	392.00000 -3.40	394.30	391.50	393.50	23,859
30 Dec 21	395.39999 +1.00	399.10	393.10	393.60	74,246
29 Dec 21	394.39999 +6.40	398.50	392.60	395.00	85,626
28 Dec 21	388.00000 +3.30	390.20	381.60	384.40	42,428
27 Dec 21	384.70001 +2.20	385.50	379.40	382.00	44,545
24 Dec 21	382.50000 -0.50	383.10	380.40	383.00	20,801
23 Dec 21	383.00000 +2.90	384.70	378.70	380.20	77,744
22 Dec 21	380.10001 +7.10	380.10	371.90	374.40	83,711
21 Dec 21	373.00000 -0.50	378.30	371.60	376.70	99,252
20 Dec 21	373.50000 -0.10	374.40	366.60	368.60	100,068
17 Dec 21	373.60001 -4.20	379.50	369.00	378.50	159,702
16 Dec 21	377.79999 +4.30	382.20	376.60	378.00	127,350
15 Dec 21	373.50000 +4.50	374.30	369.50	372.20	81,756
14 Dec 21	369.00000 -6.80	381.20	368.80	380.00	107,072
13 Dec 21	375.79999 +0.40	379.00	374.40	376.00	105,701
10 Dec 21	375.39999 -1.90	378.00	373.70	374.70	72,900
09 Dec 21	377.29999 +5.20	379.70	373.50	374.20	77,823
08 Dec 21	372.10001 -3.10	381.60	370.70	374.00	129,848
07 Dec 21	375.20001 +13.60	377.60	364.90	366.00	213,089
06 Dec 21	361.60001 +4.40	364.90	358.40	358.40	97,812
03 Dec 21	357.20001 -3.50	365.30	356.90	361.60	114,887
02 Dec 21	360.70001 -2.60	363.10	354.70	362.20	156,418
01 Dec 21	363.29999 +0.60	367.30	362.00	366.50	150,330
30 Nov 21	362.70001 +5.30	367.90	354.60	356.60	330,552
29 Nov 21	357.39999 +0.40	361.20	355.70	357.10	140,420
26 Nov 21	357.00000 +2.40	362.20	347.00	348.90	217,010
25 Nov 21	354.60001 +2.90	358.70	352.50	352.60	103,988
24 Nov 21	351.70001 +4.10	352.40	347.80	348.40	112,446
23 Nov 21	347.60001 -12.20	358.10	346.70	358.10	146,216
22 Nov 21	359.79999 -5.20	366.70	359.80	365.70	127,978
19 Nov 21	365.00000 +7.90	368.40	354.90	357.10	181,444
18 Nov 21	357.10001 -1.10	359.50	357.10	358.50	81,929
17 Nov 21	358.20001 +1.50	359.50	355.10	355.90	101,345
16 Nov 21	356.70001 -0.40	359.00	354.60	357.50	88,492
15 Nov 21	357.10001 -4.30	361.80	355.80	361.00	105,895
12 Nov 21	361.39999 +4.20	361.40	354.90	357.90	94,685
11 Nov 21	357.20001 -0.20	359.20	355.30	357.20	75,586
10 Nov 21	357.39999 -0.20	359.30	352.40	357.00	148,923
09 Nov 21	357.60001 +6.50	359.80	350.50	351.60	149,287
08 Nov 21	351.10001 +5.00	352.20	345.50	346.00	144,276
05 Nov 21	346.10001 -18.20	368.90	345.80	365.10	211,721
04 Nov 21	364.29999 -5.60	366.10	349.10	357.00	305,681
03 Nov 21	369.89999 -1.70	374.70	367.30	371.60	115,887
02 Nov 21	371.60001 +9.50	373.70	361.00	361.50	213,603
01 Nov 21	362.10001 +1.00	365.40	361.80	362.70	79,344
29 Oct 21	361.10001 +0.40	361.40	357.50	358.00	158,406
28 Oct 21	360.70001 +3.10	360.90	355.80	358.10	79,251
27 Oct 21	357.60001 -1.40	360.40	357.60	359.30	57,706
26 Oct 21	359.00000 +1.90	359.80	356.80	357.80	67,861
25 Oct 21	357.10001 -3.40	361.20	354.50	361.00	79,635
22 Oct 21	360.50000 +3.50	363.10	356.60	358.20	116,615
21 Oct 21	357.00000 +3.30	358.20	351.60	352.80	99,650
20 Oct 21	353.70001 -0.90	355.40	352.10	353.80	91,254
19 Oct 21	354.60001 +3.40	355.10	350.10	353.60	103,861
18 Oct 21	351.20001 -2.50	352.60	348.90	352.60	70,406
15 Oct 21	353.70001 +2.30	354.00	350.70	353.00	98,985
14 Oct 21	351.39999 +8.20	354.00	344.30	346.20	205,045
13 Oct 21	343.20001 +7.50	345.70	333.90	335.00	127,971
12 Oct 21	335.70001 -0.50	337.60	331.60	333.40	95,311
11 Oct 21	336.20001 -2.60	338.80	331.70	338.60	95,368
08 Oct 21	338.79999 -3.30	343.00	337.80	343.00	88,947
07 Oct 21	342.10001 +5.00	343.70	336.30	340.60	168,824
06 Oct 21	337.10001 -3.30	338.40	332.30	337.90	120,991
05 Oct 21	340.39999 +4.80	342.10	336.20	337.00	162,936
04 Oct 21	335.60001 -2.80	342.20	334.50	337.40	117,947
01 Oct 21	338.39999 -1.70	341.10	335.00	337.40	143,010
30 Sep 21	340.10001 -5.30	348.20	340.10	348.20	169,943
29 Sep 21	345.39999 -2.40	357.00	344.50	348.50	128,454
28 Sep 21	347.79999 -9.50	356.60	345.30	356.60	192,161
27 Sep 21	357.29999 -14.30	373.20	357.30	373.20	160,805
24 Sep 21	371.60001 -4.10	375.70	369.90	375.00	96,116
23 Sep 21	375.70001 +2.10	379.00	375.20	375.60	109,173
22 Sep 21	373.60001 -2.00	375.90	369.40	373.00	120,741
21 Sep 21	375.60001 +10.80	376.50	366.60	366.60	130,279
20 Sep 21	364.79999 -3.60	367.10	360.80	365.50	149,085
17 Sep 21	368.39999 -4.60	375.80	367.50	375.40	187,806
16 Sep 21	373.00000 +2.30	374.60	371.00	372.70	116,257
15 Sep 21	370.70001 -5.40	376.10	370.10	375.80	92,993
14 Sep 21	376.10001 +2.50	376.10	372.70	373.60	78,873
13 Sep 21	373.60001 -3.80	379.20	373.60	377.60	66,466
10 Sep 21	377.39999 -2.50	381.90	376.80	381.30	76,987
09 Sep 21	379.89999 -2.80	382.20	377.60	380.00	77,813
08 Sep 21	382.70001 -2.20	385.60	381.30	384.20	137,652
07 Sep 21	384.89999 +4.00	386.10	379.10	380.20	111,640
06 Sep 21	380.89999 +3.80	380.90	376.50	377.00	57,014
03 Sep 21	377.10001 +0.50	378.00	373.70	376.80	72,026
02 Sep 21	376.60001 +0.70	379.00	375.50	376.00	64,883
01 Sep 21	375.89999 +1.50	377.90	374.00	377.70	84,384
31 Aug 21	374.39999 -1.20	377.90	373.40	376.00	131,196
30 Aug 21	375.60001 +2.30	376.50	372.90	373.40	57,752
27 Aug 21	373.29999 +2.30	373.30	368.20	371.00	58,428
26 Aug 21	371.00000 +2.40	374.20	368.20	368.20	66,300
25 Aug 21	368.60001 -0.40	371.70	368.10	369.80	47,072
24 Aug 21	369.00000 -0.60	372.50	367.50	371.60	53,606
23 Aug 21	369.60001 +3.00	371.20	366.90	369.90	80,756
20 Aug 21	366.60001 +1.00	368.50	362.60	364.90	63,099
19 Aug 21	365.60001 -0.70	366.80	358.70	366.80	125,506
18 Aug 21	366.29999 +1.90	368.30	364.00	364.40	72,563
17 Aug 21	364.39999 +1.80	364.50	360.50	361.60	71,518
16 Aug 21	362.60001 +0.50	363.00	360.00	361.10	70,232
13 Aug 21	362.10001 +1.40	363.40	360.50	360.60	69,930
12 Aug 21	360.70001 +1.60	361.70	357.30	358.90	53,611
11 Aug 21	359.10001 +0.60	359.50	357.10	358.30	68,315
10 Aug 21	358.50000 -0.60	361.60	358.50	359.20	55,036
09 Aug 21	359.10001 +0.00	361.20	358.20	359.90	75,403
06 Aug 21	359.10001 -2.90	362.80	358.90	361.80	89,425
05 Aug 21	362.00000 +0.60	366.70	362.00	363.60	74,114
04 Aug 21	361.39999 +4.40	365.20	357.40	358.60	111,785
03 Aug 21	357.00000 -0.30	360.50	355.30	357.00	90,967
02 Aug 21	357.29999 +1.70	358.30	353.80	356.80	78,509
30 Jul 21	355.60001 -2.80	359.70	354.60	359.00	139,405
29 Jul 21	358.39999 +4.60	366.70	355.80	359.40	129,738
28 Jul 21	353.79999 -1.80	356.20	351.70	356.20	98,176
27 Jul 21	355.60001 -1.10	358.90	354.70	355.40	96,928
26 Jul 21	356.70001 -3.90	361.20	356.00	360.20	78,317
23 Jul 21	360.60001 +3.00	361.90	356.20	358.80	85,721
22 Jul 21	357.60001 +9.00	358.20	350.20	350.20	93,038
21 Jul 21	348.60001 +0.20	355.00	348.30	349.50	130,267
20 Jul 21	348.39999 +0.00	349.90	346.10	348.30	125,110
19 Jul 21	348.39999 -4.90	353.30	345.70	352.20	136,261
16 Jul 21	353.29999 +0.20	355.40	350.50	354.20	67,197
15 Jul 21	353.10001 -0.30	356.70	351.90	353.70	94,921
14 Jul 21	353.39999 -1.70	355.80	350.20	355.40	62,774
13 Jul 21	355.10001 +2.10	355.10	350.60	351.90	82,019
12 Jul 21	353.00000 +5.00	354.00	347.00	348.00	86,402
09 Jul 21	348.00000 +1.50	349.20	344.70	346.20	125,515
08 Jul 21	346.50000 -4.40	351.50	344.50	349.30	128,684
07 Jul 21	350.89999 +3.80	352.50	347.40	347.90	80,215
06 Jul 21	347.10001 +2.30	347.70	343.10	343.80	80,901
05 Jul 21	344.79999 -1.90	346.80	343.80	346.20	56,582
02 Jul 21	346.70001 +4.40	347.00	342.10	342.60	76,733
01 Jul 21	342.29999 +0.00	345.10	337.80	343.80	112,941
30 Jun 21	342.29999 -3.80	348.20	340.70	347.80	128,330
29 Jun 21	346.10001 +1.10	347.60	343.30	344.00	93,619
28 Jun 21	345.00000 -1.60	348.60	345.00	347.30	77,080
25 Jun 21	346.60001 +3.80	347.90	343.10	344.40	102,793
24 Jun 21	342.79999 +2.90	344.10	340.40	340.80	133,014
23 Jun 21	339.89999 +8.60	341.70	332.30	333.00	189,433
22 Jun 21	331.29999 +2.90	331.30	326.00	328.20	93,891
21 Jun 21	328.39999 +3.00	329.60	322.60	324.60	129,711
18 Jun 21	325.39999 +3.10	327.40	322.70	323.00	167,499
17 Jun 21	322.29999 +1.40	322.30	317.40	320.30	78,309
16 Jun 21	320.89999 -0.80	322.30	319.90	321.60	69,784
15 Jun 21	321.70001 +0.70	323.10	321.00	322.80	75,741
14 Jun 21	321.00000 +2.20	322.00	319.70	320.60	101,894
11 Jun 21	318.79999 +6.10	320.70	313.20	313.20	172,642
10 Jun 21	312.70001 -1.80	315.10	311.10	314.80	92,645
09 Jun 21	314.50000 -0.20	315.70	314.00	315.20	73,614
08 Jun 21	314.70001 +0.80	317.70	313.40	313.60	110,238
07 Jun 21	313.89999 +1.40	315.80	312.50	312.50	97,776
04 Jun 21	312.50000 +1.70	312.80	310.00	311.00	60,647
03 Jun 21	310.79999 -1.90	313.10	309.60	312.40	118,659
02 Jun 21	312.70001 -2.90	316.40	312.20	314.90	98,762
01 Jun 21	315.60001 +1.00	318.50	315.10	315.10	78,000
31 May 21	314.60001 +0.10	317.40	314.60	315.00	52,988
28 May 21	314.50000 -0.20	317.40	313.60	314.40	86,560
27 May 21	314.70001 -4.00	318.70	314.70	318.70	140,834
26 May 21	318.70001 -0.80	320.90	318.30	320.00	65,477
25 May 21	319.50000 +3.70	319.60	315.80	316.00	80,686
24 May 21	315.79999 -0.30	317.90	315.80	316.80	44,686
21 May 21	316.10001 -1.20	319.50	316.10	318.20	110,101
20 May 21	317.29999 +8.40	318.20	310.70	310.80	145,993
19 May 21	308.89999 -4.80	311.80	306.60	311.80	140,683
18 May 21	313.70001 +0.80	315.90	313.00	314.10	92,992
17 May 21	312.89999 -0.60	317.50	312.80	314.00	108,866
14 May 21	313.50000 +2.30	314.00	310.60	313.20	93,855
13 May 21	311.20001 +1.90	311.50	306.30	309.40	113,783
12 May 21	309.29999 -3.60	314.20	308.80	313.30	122,440
11 May 21	312.89999 -4.90	316.80	308.30	316.70	205,916
10 May 21	317.79999 -4.90	322.80	317.60	322.80	107,526
07 May 21	322.70001 +3.80	323.70	319.10	319.20	137,024
06 May 21	318.89999 -2.90	322.40	317.80	321.80	81,455
05 May 21	321.79999 +3.40	324.70	318.60	318.60	110,810
04 May 21	318.39999 -5.30	323.90	317.70	323.50	115,792
03 May 21	323.70001 +2.60	325.70	320.20	321.60	78,614
30 Apr 21	321.10001 -1.10	322.40	318.70	322.20	107,456
29 Apr 21	322.20001 -0.30	324.60	320.40	322.30	96,932
28 Apr 21	322.50000 -2.60	325.80	322.40	325.00	90,816
27 Apr 21	325.10001 -0.80	325.50	321.80	323.40	105,352
26 Apr 21	325.89999 -4.00	331.10	325.90	330.70	108,605
23 Apr 21	329.89999 +0.30	332.10	329.10	329.60	82,097
22 Apr 21	329.60001 +0.70	332.40	326.60	329.10	138,654
21 Apr 21	328.89999 -3.40	332.10	327.20	331.00	105,688
20 Apr 21	332.29999 +1.80	333.30	329.80	331.50	149,839
19 Apr 21	330.50000 -1.50	335.10	330.50	332.80	100,562
16 Apr 21	332.00000 +5.20	333.10	327.30	327.70	116,319
15 Apr 21	326.79999 -0.30	329.60	326.60	327.00	91,766
14 Apr 21	327.10001 -4.70	335.00	327.10	334.10	116,686
13 Apr 21	331.79999 +6.60	334.30	327.10	327.10	183,696
12 Apr 21	325.20001 +4.90	333.80	324.30	324.70	189,102
09 Apr 21	320.29999 +0.20	322.90	319.50	320.90	95,559
08 Apr 21	320.10001 +6.40	321.70	315.40	315.40	135,294
07 Apr 21	313.70001 -0.80	314.80	311.70	314.20	116,209
06 Apr 21	314.50000 +1.30	317.40	311.80	316.40	116,358
01 Apr 21	313.20001 +2.40	314.70	311.00	311.30	97,700
31 Mar 21	310.79999 +1.80	314.20	309.50	309.90	112,246
30 Mar 21	309.00000 -2.10	312.10	308.60	311.30	95,908
29 Mar 21	311.10001 +0.60	315.20	310.60	311.50	83,933
26 Mar 21	310.50000 +1.70	311.10	308.00	310.00	111,886
25 Mar 21	308.79999 +4.50	309.50	303.80	304.00	123,308
24 Mar 21	304.29999 -1.60	308.30	303.60	305.70	103,669
23 Mar 21	305.89999 +1.70	307.60	301.30	303.80	97,911
22 Mar 21	304.20001 +3.30	304.30	299.10	300.90	103,329
19 Mar 21	300.89999 +1.50	303.50	299.40	299.60	279,026
18 Mar 21	299.39999 -4.30	304.10	298.50	304.00	130,280
17 Mar 21	303.70001 -2.30	308.70	302.30	306.60	121,938
16 Mar 21	306.00000 +3.90	308.00	303.20	303.60	109,026
15 Mar 21	302.10001 +1.50	304.10	300.40	300.70	89,855
12 Mar 21	300.60001 -4.80	306.50	300.60	305.00	109,522
11 Mar 21	305.39999 +2.60	308.00	302.80	303.20	131,189
10 Mar 21	302.79999 +2.20	304.60	298.50	300.60	106,039
09 Mar 21	300.60001 +2.70	304.10	295.40	297.50	169,689
08 Mar 21	297.89999 -0.40	299.60	294.20	299.60	130,579
05 Mar 21	298.29999 -3.40	300.60	296.70	300.60	139,293
04 Mar 21	301.70001 -1.90	302.90	298.60	302.30	116,618
03 Mar 21	303.60001 +5.70	304.90	297.70	299.10	183,902
02 Mar 21	297.89999 +3.60	302.60	293.30	294.40	172,984
01 Mar 21	294.29999 +1.20	298.00	291.10	296.40	185,213
26 Feb 21	293.10001 +19.00	294.10	279.60	281.70	299,527
25 Feb 21	274.10001 +0.10	277.40	272.40	275.30	123,712
24 Feb 21	274.00000 -2.20	278.30	272.80	275.60	137,429
23 Feb 21	276.20001 -2.30	280.70	270.20	278.60	151,584
22 Feb 21	278.50000 -7.60	284.80	278.50	284.80	111,620
19 Feb 21	286.10001 +1.10	288.00	283.60	285.90	111,347
18 Feb 21	285.00000 -1.50	288.10	283.80	286.60	99,908
17 Feb 21	286.50000 -4.20	289.60	284.90	289.30	108,716
16 Feb 21	290.70001 -2.30	296.00	289.40	293.50	99,638
15 Feb 21	293.00000 -2.00	297.00	292.70	295.80	93,361
12 Feb 21	295.00000 +4.60	295.40	289.50	289.90	98,449
11 Feb 21	290.39999 +4.10	291.90	286.00	286.50	112,271
10 Feb 21	286.29999 -0.50	287.90	284.60	287.00	87,529
09 Feb 21	286.79999 +4.90	287.20	280.80	282.60	118,939
08 Feb 21	281.89999 -2.10	286.60	281.90	285.70	160,688
05 Feb 21	284.00000 +0.20	286.20	282.00	283.70	117,157
04 Feb 21	283.79999 -0.70	286.60	280.60	284.00	115,483
03 Feb 21	284.50000 -3.90	289.90	282.40	289.80	117,908
02 Feb 21	288.39999 +8.80	288.80	280.20	281.60	159,568
01 Feb 21	279.60001 +9.40	280.50	272.00	272.60	113,486
29 Jan 21	270.20001 -3.30	273.90	267.40	270.00	148,447
28 Jan 21	273.50000 -2.90	274.80	266.50	274.80	208,048
27 Jan 21	276.39999 -7.30	285.40	272.00	284.40	182,975
26 Jan 21	283.70001 -2.90	288.40	283.70	285.80	112,996
25 Jan 21	286.60001 -3.20	293.10	285.60	292.00	141,681
22 Jan 21	289.79999 -1.60	291.40	288.30	290.60	135,673
21 Jan 21	291.39999 +3.20	292.90	288.30	290.10	114,367
20 Jan 21	288.20001 +2.60	289.80	285.40	286.60	115,794
19 Jan 21	285.60001 -0.60	287.90	284.50	287.40	146,812
18 Jan 21	286.20001 +3.40	286.60	282.60	282.70	89,957
15 Jan 21	282.79999 -1.00	285.00	279.80	283.40	137,804
14 Jan 21	283.79999 +2.30	285.70	280.60	283.20	148,270
13 Jan 21	281.50000 +8.50	284.30	272.70	273.00	201,668
12 Jan 21	273.00000 +2.90	273.70	269.10	270.00	155,980
11 Jan 21	270.10001 -0.30	274.30	268.00	270.40	150,788
08 Jan 21	270.39999 +2.80	271.40	264.80	268.10	135,144
07 Jan 21	267.60001 +4.00	274.60	267.20	270.20	166,955
06 Jan 21	263.60001 -10.50	274.10	263.40	273.60	277,648
05 Jan 21	274.10001 -6.30	280.60	272.90	279.00	139,640
04 Jan 21	280.39999 +9.10	282.30	273.50	273.50	119,243
31 Dec 20	271.29999 -2.40	274.10	271.30	272.50	27,186
30 Dec 20	273.70001 -2.80	278.00	273.70	276.50	59,408
29 Dec 20	276.50000 +3.70	277.60	273.60	273.60	95,686
28 Dec 20	272.79999 -0.20	275.90	272.60	275.00	80,971
24 Dec 20	273.00000 +1.70	274.90	270.30	270.80	23,957
23 Dec 20	271.29999 +0.70	274.50	271.20	271.90	82,831
22 Dec 20	270.60001 +1.30	273.00	269.70	270.40	96,664
21 Dec 20	269.29999 -2.90	270.90	265.40	270.00	117,102
18 Dec 20	272.20001 +4.20	272.20	266.80	267.20	241,233
17 Dec 20	268.00000 -1.70	272.70	267.70	270.80	128,409
16 Dec 20	269.70001 +2.00	269.70	265.90	267.60	152,655
15 Dec 20	267.70001 +3.10	269.60	262.50	264.00	201,638
14 Dec 20	264.60001 -3.10	268.90	262.90	268.00	203,330
11 Dec 20	267.70001 -3.00	272.50	265.70	271.00	154,464
10 Dec 20	270.70001 +1.20	274.70	269.40	270.10	138,070
09 Dec 20	269.50000 -8.30	278.30	269.50	278.00	158,588
08 Dec 20	277.79999 +5.50	278.40	272.10	272.50	130,771
07 Dec 20	272.29999 -0.70	274.50	269.00	273.10	134,824
04 Dec 20	273.00000 +1.70	273.20	269.80	270.60	135,246
03 Dec 20	271.29999 -0.60	272.60	269.40	271.20	112,439
02 Dec 20	271.89999 -5.00	275.40	266.80	275.20	241,182
01 Dec 20	276.89999 -2.30	281.20	274.30	281.20	151,629
30 Nov 20	279.20001 +4.20	282.20	275.00	275.20	241,869
27 Nov 20	275.00000 +2.90	275.50	269.80	272.00	130,063
26 Nov 20	272.10001 +1.60	273.80	271.20	271.80	84,150
25 Nov 20	270.50000 -1.20	275.20	270.30	272.20	151,620
24 Nov 20	271.70001 -8.10	280.60	271.70	280.20	210,952
23 Nov 20	279.79999 -2.70	283.50	278.00	283.50	127,706
20 Nov 20	282.50000 +6.20	282.50	273.80	275.20	203,718
19 Nov 20	276.29999 +2.20	276.30	272.10	273.00	158,059
18 Nov 20	274.10001 +0.30	277.70	271.20	273.20	130,497
17 Nov 20	273.79999 +3.70	276.80	269.70	270.00	210,918
16 Nov 20	270.10001 -7.20	280.00	269.60	278.60	224,109
13 Nov 20	277.29999 -0.60	279.70	276.30	277.30	107,438
12 Nov 20	277.89999 -0.30	281.60	276.20	278.80	152,266
11 Nov 20	278.20001 +8.70	279.50	267.90	270.20	177,368
10 Nov 20	269.50000 -8.00	279.60	265.20	277.30	329,423
09 Nov 20	277.50000 -14.60	297.30	277.10	296.50	305,577
06 Nov 20	292.10001 +3.00	293.20	286.20	287.80	117,187
05 Nov 20	289.10001 +2.50	291.90	287.40	287.40	156,228
04 Nov 20	286.60001 +17.40	286.60	271.90	274.60	179,666
03 Nov 20	269.20001 +4.20	271.30	265.10	266.60	127,186
02 Nov 20	265.00000 +7.30	265.70	258.30	259.20	150,789
30 Oct 20	257.70001 -1.80	259.80	256.50	257.00	129,715
29 Oct 20	259.50000 +3.50	262.30	255.30	255.40	135,091
28 Oct 20	256.00000 +1.30	262.80	255.10	255.10	271,207
27 Oct 20	254.70000 -2.90	258.30	253.40	257.50	174,987
26 Oct 20	257.60001 -5.90	263.50	257.60	261.00	110,967
23 Oct 20	263.50000 -0.80	266.70	262.90	263.40	88,649
22 Oct 20	264.29999 -2.20	267.10	258.00	263.50	124,209
21 Oct 20	266.50000 -2.60	270.80	266.10	270.20	101,253
20 Oct 20	269.10001 -4.00	276.30	268.50	273.40	136,387
19 Oct 20	273.10001 -1.50	279.00	273.00	276.00	35,825
16 Oct 20	274.60001 +4.80	278.10	271.80	271.80	134,702
15 Oct 20	269.79999 -4.70	274.60	269.80	273.20	113,036
14 Oct 20	274.50000 -0.20	277.80	274.00	276.00	78,103
13 Oct 20	274.70001 -2.30	278.00	273.60	277.40	108,887
12 Oct 20	277.00000 +6.70	277.90	271.30	271.80	106,912
09 Oct 20	270.29999 +5.80	271.10	264.30	264.50	84,033
08 Oct 20	264.50000 -3.00	270.80	263.80	269.30	131,434
07 Oct 20	267.50000 -3.30	271.60	267.50	271.60	132,952
06 Oct 20	270.79999 +0.20	273.00	269.70	273.00	81,317
05 Oct 20	270.60001 +2.30	271.70	267.70	269.30	85,399
02 Oct 20	268.29999 -1.20	270.70	266.70	268.00	77,299
01 Oct 20	269.50000 +5.90	271.10	265.10	265.50	149,649
30 Sep 20	263.60001 -1.60	265.50	260.80	264.30	138,434
29 Sep 20	265.20001 +0.20	267.20	262.40	265.60	103,880
28 Sep 20	265.00000 +3.10	265.90	262.10	264.40	96,530
25 Sep 20	261.89999 +1.40	264.50	257.70	261.60	183,913
24 Sep 20	260.50000 +7.20	262.10	251.10	252.50	185,676
23 Sep 20	253.30000 +1.30	255.70	251.80	253.10	188,605
22 Sep 20	252.00000 -1.50	256.80	252.00	255.00	120,661
21 Sep 20	253.50000 -7.10	260.80	250.60	260.00	149,210
18 Sep 20	260.60001 +0.10	263.20	259.80	260.70	227,753
17 Sep 20	260.50000 -1.70	261.80	258.40	259.50	88,434
16 Sep 20	262.20001 +1.30	262.90	260.00	261.20	125,473
15 Sep 20	260.89999 +1.80	261.50	258.80	259.20	102,327
14 Sep 20	259.10001 -0.20	262.00	258.90	261.00	82,196
11 Sep 20	259.29999 -1.30	262.10	259.30	261.20	78,697
10 Sep 20	260.60001 -1.40	262.30	259.50	262.00	89,800
09 Sep 20	262.00000 +5.90	262.60	254.80	255.30	109,810
08 Sep 20	256.10001 -3.20	260.00	251.30	260.00	81,114
07 Sep 20	259.29999 +9.40	259.40	250.50	251.10	124,227
04 Sep 20	249.89999 -7.20	259.40	248.50	255.10	128,975
03 Sep 20	257.10001 -7.90	267.60	255.70	266.80	125,067
02 Sep 20	265.00000 +4.30	267.40	261.50	262.00	118,780
01 Sep 20	260.70001 +2.30	262.60	258.40	261.00	105,798
31 Aug 20	258.39999 -3.40	264.70	258.00	263.00	105,707
28 Aug 20	261.79999 +2.20	262.20	257.40	261.00	70,120
27 Aug 20	259.60001 -3.40	263.70	259.60	263.50	79,044
26 Aug 20	263.00000 +1.80	263.00	259.90	261.20	68,906
25 Aug 20	261.20001 +1.10	263.80	259.60	260.20	93,945
24 Aug 20	260.10001 +8.10	261.00	253.70	253.70	122,157
21 Aug 20	252.00000 -3.80	256.80	251.80	256.00	161,581
20 Aug 20	255.80000 -0.20	256.50	253.40	254.00	97,415
19 Aug 20	256.00000 +0.20	257.40	254.90	255.70	104,572
18 Aug 20	255.80000 -6.20	260.60	255.20	260.60	142,260
17 Aug 20	262.00000 +2.20	262.60	259.00	259.00	197,903
14 Aug 20	259.79999 -5.70	264.10	258.80	264.00	141,783
13 Aug 20	265.50000 -0.20	266.00	262.60	264.70	99,868
12 Aug 20	265.70001 +3.70	266.60	260.50	261.50	73,993
11 Aug 20	262.00000 +1.90	263.50	258.80	260.60	129,707
10 Aug 20	260.10001 -0.30	262.50	259.10	262.30	72,174
07 Aug 20	260.39999 +2.10	262.10	257.20	257.90	72,257
06 Aug 20	258.29999 -1.60	261.90	257.30	260.10	88,227
05 Aug 20	259.89999 +6.30	260.40	254.80	255.70	147,680
04 Aug 20	253.60001 -1.80	258.20	250.90	256.70	162,581
03 Aug 20	255.39999 +8.10	256.20	247.60	249.50	165,944
31 Jul 20	247.30000 -3.00	255.90	247.30	251.40	223,347
30 Jul 20	250.30000 +13.10	254.50	247.80	250.00	237,933
29 Jul 20	237.20000 -1.40	239.20	235.90	238.20	76,429
28 Jul 20	238.60001 -0.60	241.70	236.30	240.60	113,346
27 Jul 20	239.20000 +1.60	240.00	234.80	237.10	81,558
24 Jul 20	237.60001 -4.90	240.90	234.00	240.30	125,486
23 Jul 20	242.50000 +4.40	242.70	236.90	238.80	120,570
22 Jul 20	238.10001 -0.90	240.80	237.20	238.40	64,979
21 Jul 20	239.00000 -1.40	243.50	237.80	242.50	148,659
20 Jul 20	240.39999 +8.80	240.80	234.60	236.00	188,252
17 Jul 20	231.60001 -1.20	236.80	230.40	236.80	121,489
16 Jul 20	232.80000 +4.80	235.50	226.50	227.80	152,705
15 Jul 20	228.00000 +3.20	230.90	225.70	227.00	122,948
14 Jul 20	224.80000 -4.30	227.30	223.00	226.50	111,498
13 Jul 20	229.10001 +3.80	229.20	225.30	227.00	79,227
10 Jul 20	225.30000 +1.80	227.20	223.50	224.10	151,603
09 Jul 20	223.50000 -0.90	229.10	223.50	225.00	110,969
08 Jul 20	224.39999 +0.40	227.10	221.20	222.40	143,546
07 Jul 20	224.00000 -5.80	230.50	223.60	229.80	190,587
06 Jul 20	229.80000 +1.30	232.00	227.50	232.00	80,289
03 Jul 20	228.50000 +2.10	230.00	225.90	226.50	105,389
02 Jul 20	226.39999 +2.00	226.60	222.30	222.30	131,308
01 Jul 20	224.39999 -1.50	227.90	222.30	226.80	162,406
30 Jun 20	225.89999 +1.00	226.80	222.30	225.60	180,696
29 Jun 20	224.89999 +0.60	227.00	223.10	224.00	139,440
26 Jun 20	224.30000 +4.20	228.10	221.50	222.30	173,592
25 Jun 20	220.10001 +6.90	221.20	210.50	212.40	196,948
24 Jun 20	213.20000 -7.70	221.30	213.20	220.90	139,335
23 Jun 20	220.89999 +3.70	222.80	218.10	219.00	154,934
22 Jun 20	217.20000 +1.90	220.10	214.90	217.00	179,198
19 Jun 20	215.30000 -3.00	221.60	215.30	219.90	1,199,919
18 Jun 20	218.30000 +0.30	220.50	216.30	217.60	157,984
17 Jun 20	218.00000 -0.20	220.40	215.90	218.00	156,997
16 Jun 20	218.20000 +6.60	219.70	215.00	216.20	117,538
15 Jun 20	211.60001 +3.20	213.20	203.90	205.70	128,519
12 Jun 20	208.39999 -1.90	212.60	201.10	203.80	241,015
11 Jun 20	210.30000 -5.10	215.40	209.20	213.20	130,558
10 Jun 20	215.39999 -1.00	221.50	215.40	216.70	124,760
09 Jun 20	216.39999 -1.50	220.20	213.00	218.20	170,542
08 Jun 20	217.89999 -8.60	224.10	217.90	224.00	197,238
05 Jun 20	226.50000 -2.90	230.80	226.50	230.80	169,197
04 Jun 20	229.39999 +1.80	229.50	224.50	227.00	117,461
03 Jun 20	227.60001 +3.70	227.60	219.20	225.60	136,691
02 Jun 20	223.89999 +3.00	226.50	219.40	222.40	129,197
01 Jun 20	220.89999 +7.80	222.40	216.50	217.00	75,798
29 May 20	213.10001 -11.40	225.90	213.10	223.10	416,816
28 May 20	224.50000 +5.30	226.60	217.10	219.40	178,238
27 May 20	219.20000 -8.00	227.50	218.80	226.60	159,323
26 May 20	227.20000 +0.80	232.40	225.40	228.70	150,082
25 May 20	226.39999 +0.80	227.20	223.00	227.20	59,852
22 May 20	225.60001 +4.70	226.20	217.40	217.40	101,327
21 May 20	220.89999 +1.70	223.00	214.60	218.40	80,888
20 May 20	219.20000 +3.30	219.20	211.10	215.60	151,250
19 May 20	215.89999 -8.00	225.20	214.60	224.20	135,492
18 May 20	223.89999 +11.20	227.50	217.10	217.40	117,109
15 May 20	212.70000 +1.20	217.40	211.50	213.80	75,849
14 May 20	211.50000 -1.70	215.20	209.30	212.20	87,257
13 May 20	213.20000 -5.80	217.30	210.90	216.40	103,869
12 May 20	219.00000 -0.50	220.90	214.00	218.80	123,295
11 May 20	219.50000 -5.60	227.00	218.30	227.00	85,299
08 May 20	225.10001 +1.40	230.40	224.20	226.00	48,741
07 May 20	223.70000 +6.60	224.60	216.00	217.60	118,221
06 May 20	217.10001 +9.00	218.40	206.70	207.90	111,320
05 May 20	208.10001 +7.10	209.70	204.50	206.20	113,562
04 May 20	201.00000 -3.50	208.80	198.35	199.80	143,656
30 Apr 20	204.50000 -3.00	207.80	200.60	207.20	140,785
29 Apr 20	207.50000 +16.60	210.40	197.10	208.20	228,746
28 Apr 20	190.89999 +0.10	194.80	190.00	193.00	104,460
27 Apr 20	190.80000 +1.30	195.00	186.75	192.75	109,668
24 Apr 20	189.50000 -8.60	198.30	189.00	198.10	118,148
23 Apr 20	198.10001 +9.60	198.35	188.15	192.70	147,404
22 Apr 20	188.50000 -1.05	196.40	188.50	193.70	128,811
21 Apr 20	189.55000 -5.15	197.10	188.95	192.00	79,235
20 Apr 20	194.70000 -2.75	199.60	193.70	199.10	77,142
17 Apr 20	197.45000 +8.35	199.20	192.80	194.40	137,447
16 Apr 20	189.10001 -4.90	196.65	185.20	195.00	180,415
15 Apr 20	194.00000 -9.00	205.00	192.10	203.10	150,152
14 Apr 20	203.00000 -0.70	214.80	202.20	205.00	120,176
09 Apr 20	203.70000 +10.30	204.20	194.55	194.55	128,319
08 Apr 20	193.39999 +9.95	193.40	182.20	187.65	91,858
07 Apr 20	183.45000 +3.50	188.40	179.75	183.95	151,364
06 Apr 20	179.95000 +8.95	179.95	169.10	174.65	161,388
03 Apr 20	171.00000 -6.00	178.75	169.00	178.75	127,504
02 Apr 20	177.00000 -6.20	185.00	177.00	184.10	140,825
01 Apr 20	183.20000 -6.60	187.50	177.60	185.00	185,960
31 Mar 20	189.80000 +10.00	196.80	179.10	181.40	264,918
30 Mar 20	179.80000 +1.30	179.80	173.90	178.00	145,402
27 Mar 20	178.50000 +8.50	178.50	163.60	165.40	263,500
26 Mar 20	170.00000 +10.90	170.00	154.50	156.40	326,973
25 Mar 20	159.10001 -16.60	178.50	154.00	176.10	472,282
24 Mar 20	175.70000 +20.40	175.90	154.10	160.70	268,973
23 Mar 20	155.30000 -20.60	177.00	154.40	170.70	207,860
20 Mar 20	175.89999 +1.60	186.00	172.50	179.00	347,587
19 Mar 20	174.30000 +10.40	174.30	154.20	164.10	264,934
18 Mar 20	163.89999 +4.80	167.10	150.30	156.00	252,412
17 Mar 20	159.10001 -2.10	172.40	154.10	163.10	384,631
16 Mar 20	161.20000 -13.20	167.70	156.80	165.00	468,086
13 Mar 20	174.39999 -0.40	185.10	170.80	177.60	442,405
12 Mar 20	174.80000 -27.00	193.90	174.40	193.30	424,502
11 Mar 20	201.80000 -6.40	212.40	201.00	210.20	346,504
10 Mar 20	208.20000 +0.00	216.40	206.80	209.00	326,401
09 Mar 20	208.20000 -17.00	216.20	208.20	214.60	363,714
06 Mar 20	225.20000 -8.20	230.40	222.20	230.40	181,291
05 Mar 20	233.39999 -2.80	238.20	230.80	236.00	187,560
04 Mar 20	236.20000 +3.60	238.00	233.60	234.00	239,196
03 Mar 20	232.60001 +5.20	235.80	229.20	230.80	189,169
02 Mar 20	227.39999 +7.60	227.80	216.60	217.80	378,502
28 Feb 20	219.80000 -9.00	224.80	216.20	224.00	337,340
27 Feb 20	228.80000 -5.40	233.60	226.00	232.20	225,496
26 Feb 20	234.20000 +2.00	235.80	224.60	231.00	237,872
25 Feb 20	232.20000 -3.80	238.80	231.20	236.40	255,250
24 Feb 20	236.00000 -4.00	238.60	230.40	237.80	301,089
21 Feb 20	240.00000 -1.00	243.60	226.40	230.00	322,765
20 Feb 20	241.00000 -3.20	246.20	241.00	245.00	129,887
19 Feb 20	244.20000 +0.00	246.80	242.00	245.00	168,472
18 Feb 20	244.20000 -0.40	246.20	242.60	243.40	140,069
17 Feb 20	244.60001 +3.00	244.80	241.40	242.00	93,161
14 Feb 20	241.60001 +0.60	242.60	240.20	241.40	87,066
13 Feb 20	241.00000 +3.80	241.40	236.80	237.20	123,716
12 Feb 20	237.20000 -2.40	240.40	236.40	239.40	131,178
11 Feb 20	239.60001 +3.80	240.40	235.60	236.20	119,679
10 Feb 20	235.80000 -1.80	237.00	234.60	237.00	83,533
07 Feb 20	237.60001 -0.40	238.20	235.20	237.00	102,364
06 Feb 20	238.00000 +3.20	238.20	233.60	236.00	142,717
05 Feb 20	234.80000 +2.00	237.80	232.40	232.60	134,660
04 Feb 20	232.80000 +0.40	233.60	231.00	232.80	158,734
03 Feb 20	232.39999 +5.60	233.60	228.40	229.40	165,841
31 Jan 20	226.80000 -6.00	234.20	226.40	233.20	182,671
30 Jan 20	232.80000 +0.80	233.00	229.60	230.60	159,136
29 Jan 20	232.00000 +2.00	233.20	229.60	230.40	125,652
28 Jan 20	230.00000 -0.40	232.00	226.40	230.80	135,640
27 Jan 20	230.39999 -1.60	231.20	227.80	231.00	184,317
24 Jan 20	232.00000 +4.00	232.40	228.80	229.20	117,230
23 Jan 20	228.00000 -3.40	230.80	227.20	230.80	121,121
22 Jan 20	231.39999 +4.60	231.60	227.40	228.00	136,245
21 Jan 20	226.80000 -1.40	227.80	225.80	227.80	88,121
20 Jan 20	228.20000 +1.40	228.20	226.00	227.00	64,054
17 Jan 20	226.80000 +0.80	229.60	226.00	227.00	118,818
16 Jan 20	226.00000 +1.40	226.00	224.00	225.20	124,827
15 Jan 20	224.60001 +3.60	224.80	220.80	221.60	168,248
14 Jan 20	221.00000 -1.40	223.40	220.80	222.80	175,542
13 Jan 20	222.39999 +0.60	223.20	220.80	222.40	100,767
10 Jan 20	221.80000 -2.80	225.00	220.80	224.80	149,829
09 Jan 20	224.60001 +2.20	225.80	221.80	224.00	167,897
08 Jan 20	222.39999 +3.80	224.20	218.20	218.60	184,437
07 Jan 20	218.60001 +0.60	220.00	217.60	217.80	112,219
06 Jan 20	218.00000 -0.80	218.00	214.60	216.60	77,136
03 Jan 20	218.80000 +0.20	219.80	217.20	217.80	72,647
02 Jan 20	218.60001 +1.20	219.80	217.00	217.20	94,892
31 Dec 19	217.39999 +0.80	219.40	215.80	216.40	42,764
30 Dec 19	216.60001 -1.60	218.20	216.40	218.00	50,837
27 Dec 19	218.20000 -0.40	219.80	218.00	218.40	54,558
24 Dec 19	218.60001 +0.00	218.80	217.20	218.80	15,066
23 Dec 19	218.60001 +1.40	219.60	217.00	217.60	62,644
20 Dec 19	217.20000 +1.40	217.80	215.60	216.00	135,393
19 Dec 19	215.80000 +0.60	215.80	212.40	214.80	98,620
18 Dec 19	215.20000 -3.60	219.20	214.40	218.60	96,258
17 Dec 19	218.80000 +3.20	219.00	215.20	215.60	166,968
16 Dec 19	215.60001 +5.40	216.60	210.60	210.80	128,349
13 Dec 19	210.20000 +1.20	211.00	208.40	211.00	157,466
12 Dec 19	209.00000 -2.60	211.80	209.00	211.60	169,572
11 Dec 19	211.60001 -1.20	213.40	210.80	212.80	80,094
10 Dec 19	212.80000 +0.40	213.00	209.80	212.00	110,487
09 Dec 19	212.39999 -1.40	213.20	210.60	213.20	90,067
06 Dec 19	213.80000 +2.20	214.60	209.80	211.40	83,053
05 Dec 19	211.60001 -0.40	213.40	210.20	213.00	113,556
04 Dec 19	212.00000 +1.00	213.40	210.40	211.00	97,088
03 Dec 19	211.00000 +0.20	213.00	210.20	211.40	133,664
02 Dec 19	210.80000 -4.20	216.20	210.20	214.60	141,394
29 Nov 19	215.00000 -1.20	216.40	214.00	216.40	129,871
28 Nov 19	216.20000 -1.60	220.00	215.40	219.80	90,253
27 Nov 19	217.80000 +1.40	218.60	215.80	217.00	110,775
26 Nov 19	216.39999 +1.80	217.00	213.20	214.40	172,406
25 Nov 19	214.60001 +0.40	216.00	212.60	214.20	112,464
22 Nov 19	214.20000 +1.60	216.00	210.80	211.80	131,366
21 Nov 19	212.60001 +0.00	212.60	208.80	211.60	100,258
20 Nov 19	212.60001 -0.40	214.60	211.60	212.60	95,648
19 Nov 19	213.00000 +1.20	213.80	210.20	211.80	113,087
18 Nov 19	211.80000 +0.20	212.00	210.00	212.00	76,130
15 Nov 19	211.60001 +1.80	213.00	208.40	210.00	172,238
14 Nov 19	209.80000 -2.20	213.60	208.20	212.00	128,824
13 Nov 19	212.00000 +1.80	213.60	209.20	210.40	136,491
12 Nov 19	210.20000 +0.00	212.00	207.00	210.60	140,640
11 Nov 19	210.20000 -0.80	211.80	209.60	211.00	98,268
08 Nov 19	211.00000 +1.00	211.40	209.00	209.80	94,369
07 Nov 19	210.00000 -4.20	214.80	209.00	214.60	169,248
06 Nov 19	214.20000 +2.40	214.20	208.80	208.80	179,079
05 Nov 19	211.80000 +7.80	215.40	208.80	211.00	279,486
04 Nov 19	204.00000 +1.00	206.40	203.00	203.80	159,796
01 Nov 19	203.00000 -0.20	205.20	202.80	203.20	79,099
31 Oct 19	203.20000 -0.80	205.00	202.40	204.40	122,102
30 Oct 19	204.00000 +1.80	204.40	201.40	202.60	88,445
29 Oct 19	202.20000 -2.00	204.00	200.60	203.40	101,771
28 Oct 19	204.20000 +2.80	205.80	200.40	200.60	121,844
25 Oct 19	201.39999 +0.20	201.80	199.80	200.60	111,990
24 Oct 19	201.20000 -1.00	202.40	197.30	202.40	117,514
23 Oct 19	202.20000 +2.00	202.40	197.00	199.00	147,252
22 Oct 19	200.20000 +3.00	200.20	194.80	196.60	129,267
21 Oct 19	197.20000 -3.80	201.20	195.10	201.00	138,924
18 Oct 19	201.00000 +3.80	203.80	196.60	198.00	264,686
17 Oct 19	197.20000 +5.90	198.90	190.80	191.20	191,570
16 Oct 19	191.30000 -3.30	195.30	189.50	194.60	206,997
15 Oct 19	194.60001 +0.50	196.00	192.60	195.20	219,693
14 Oct 19	194.10001 -0.40	195.10	193.50	194.40	87,683
11 Oct 19	194.50000 -0.20	195.80	192.20	195.40	105,641
10 Oct 19	194.70000 -1.90	197.50	191.80	197.20	140,668
09 Oct 19	196.60001 +1.90	197.80	194.70	195.40	111,605
08 Oct 19	194.70000 -1.40	198.70	193.90	196.80	113,967
07 Oct 19	196.10001 -0.20	197.70	194.90	196.80	101,477
04 Oct 19	196.30000 +2.80	197.60	194.00	194.00	91,541
03 Oct 19	193.50000 +2.40	195.90	190.40	191.30	100,562
02 Oct 19	191.10001 -7.90	199.30	191.10	198.90	121,833
01 Oct 19	199.00000 +0.10	201.80	198.20	200.00	102,604
30 Sep 19	198.89999 +1.90	198.90	195.70	196.80	87,932
27 Sep 19	197.00000 -0.50	200.20	196.20	197.60	78,108
26 Sep 19	197.50000 +1.00	198.70	196.00	197.20	117,865
25 Sep 19	196.50000 -3.40	198.40	193.50	198.40	123,751
24 Sep 19	199.89999 +3.80	201.40	195.50	195.70	137,670
23 Sep 19	196.10001 -0.90	197.20	195.00	197.00	105,023
20 Sep 19	197.00000 -2.00	199.30	196.70	198.60	285,244
19 Sep 19	199.00000 +3.90	199.00	192.60	196.40	186,104
18 Sep 19	195.10001 +0.50	195.90	194.00	195.00	111,359
17 Sep 19	194.60001 +3.70	195.20	189.90	190.80	119,314
16 Sep 19	190.89999 -0.20	191.80	188.30	189.90	95,295
13 Sep 19	191.10001 -2.60	194.90	191.10	193.70	148,753
12 Sep 19	193.70000 +4.70	194.70	189.50	190.30	186,499
11 Sep 19	189.00000 +1.60	189.20	186.70	187.90	160,394
10 Sep 19	187.39999 -4.60	191.90	184.30	191.90	325,721
09 Sep 19	192.00000 -7.60	199.40	191.10	199.40	165,335
06 Sep 19	199.60001 +0.40	200.40	197.10	199.30	120,926
05 Sep 19	199.20000 -3.20	203.60	199.20	203.20	131,163
04 Sep 19	202.39999 +5.50	203.20	199.10	199.30	127,029
03 Sep 19	196.89999 -2.90	199.10	195.70	198.70	112,618
02 Sep 19	199.80000 +1.20	199.80	196.80	197.90	83,590
30 Aug 19	198.60001 +3.30	198.80	194.80	195.00	122,573
29 Aug 19	195.30000 +1.90	195.80	192.80	193.40	112,539
28 Aug 19	193.39999 -1.30	194.00	190.50	193.60	111,907
27 Aug 19	194.70000 +3.60	195.10	190.90	192.00	164,738
26 Aug 19	191.10001 -0.60	191.80	188.10	190.70	60,752
23 Aug 19	191.70000 -2.20	195.50	191.70	195.00	73,267
22 Aug 19	193.89999 -2.50	195.90	193.40	195.90	130,188
21 Aug 19	196.39999 +4.80	196.40	191.00	191.40	78,676
20 Aug 19	191.60001 -2.10	194.70	191.50	193.40	126,306
19 Aug 19	193.70000 +5.20	193.70	189.50	189.60	95,099
16 Aug 19	188.50000 +3.20	188.50	186.20	186.40	77,721
15 Aug 19	185.30000 -3.10	189.50	184.00	188.90	110,037
14 Aug 19	188.39999 -0.80	191.40	187.40	189.30	163,641
13 Aug 19	189.20000 +0.70	190.40	185.20	187.60	135,635
12 Aug 19	188.50000 +0.60	190.70	186.40	189.30	94,714
09 Aug 19	187.89999 -1.60	189.70	187.60	189.10	99,141
08 Aug 19	189.50000 +3.20	189.50	187.20	189.30	93,680
07 Aug 19	186.30000 +3.80	187.30	182.80	182.80	123,666
06 Aug 19	182.50000 -1.50	186.20	182.50	183.20	119,404
05 Aug 19	184.00000 -4.20	186.60	181.90	186.00	120,798
02 Aug 19	188.20000 -6.60	191.70	188.00	191.50	117,916
01 Aug 19	194.80000 +5.20	194.80	189.60	189.60	116,942
31 Jul 19	189.60001 +1.30	191.30	186.20	188.20	179,405
30 Jul 19	188.30000 -1.90	190.60	186.90	190.30	141,643
29 Jul 19	190.20000 -8.30	198.60	190.20	198.50	202,196
26 Jul 19	198.50000 +18.50	198.50	187.30	187.70	383,972
25 Jul 19	180.00000 -1.20	183.10	179.20	182.70	100,160
24 Jul 19	181.20000 -1.00	184.40	180.80	182.10	123,502
23 Jul 19	182.20000 +1.80	182.80	180.50	180.80	110,996
22 Jul 19	180.39999 +1.60	180.40	178.30	178.80	106,565
19 Jul 19	178.80000 +2.00	180.40	177.20	177.50	100,055
18 Jul 19	176.80000 -2.70	178.20	175.70	178.20	103,963
17 Jul 19	179.50000 +1.70	181.20	177.50	177.50	166,998
16 Jul 19	177.80000 +3.00	178.20	174.60	174.80	133,677
15 Jul 19	174.80000 +2.00	175.40	172.30	172.70	67,507
12 Jul 19	172.80000 +0.40	173.70	172.00	173.10	51,695
11 Jul 19	172.39999 -1.80	174.50	171.80	174.20	96,825
10 Jul 19	174.20000 +0.90	174.70	171.40	173.10	109,530
09 Jul 19	173.30000 -1.10	174.50	171.60	173.80	80,838
08 Jul 19	174.39999 -0.40	175.80	173.40	174.00	87,169
05 Jul 19	174.80000 -3.10	177.70	174.20	177.20	79,980
04 Jul 19	177.89999 -0.30	179.10	177.20	178.30	53,138
03 Jul 19	178.20000 +0.10	179.40	177.40	178.10	90,453
02 Jul 19	178.10001 +1.40	178.40	176.80	177.20	99,963
01 Jul 19	176.70000 +0.50	178.10	173.10	177.30	150,300
28 Jun 19	176.20000 +1.50	176.60	174.10	174.40	154,408
27 Jun 19	174.70000 +1.10	175.60	172.70	173.60	89,514
26 Jun 19	173.60001 +0.70	174.60	171.10	172.30	132,304
25 Jun 19	172.89999 -0.30	174.10	172.40	172.40	100,220
24 Jun 19	173.20000 -1.20	176.40	172.60	174.20	146,091
21 Jun 19	174.39999 -4.20	178.10	173.80	177.90	222,218
20 Jun 19	178.60001 +1.60	179.40	177.80	178.00	95,869
19 Jun 19	177.00000 -1.90	178.40	175.90	178.40	99,365
18 Jun 19	178.89999 +5.10	180.90	173.20	173.40	248,531
17 Jun 19	173.80000 -0.10	174.20	172.10	173.70	88,392
14 Jun 19	173.89999 -0.50	174.70	173.30	174.20	70,344
13 Jun 19	174.39999 -0.70	175.60	172.80	175.00	114,225
12 Jun 19	175.10001 -0.90	176.10	173.60	174.80	116,728
11 Jun 19	176.00000 +0.00	176.40	174.50	175.60	86,982
10 Jun 19	176.00000 +0.20	177.00	175.00	176.00	67,046
07 Jun 19	175.80000 +1.30	176.00	173.60	174.90	123,990
06 Jun 19	174.50000 -0.20	175.90	173.70	174.80	124,603
05 Jun 19	174.70000 +4.20	175.10	170.20	171.00	145,849
04 Jun 19	170.50000 -1.00	170.90	167.10	170.00	162,146
03 Jun 19	171.50000 -0.50	172.20	169.10	171.30	121,603
31 May 19	172.00000 -0.90	172.00	169.10	170.80	137,844
30 May 19	172.89999 +1.90	172.90	170.30	171.40	84,172
29 May 19	171.00000 -6.10	176.60	170.70	175.10	119,469
28 May 19	177.10001 +2.60	177.10	173.60	174.20	332,412
27 May 19	174.50000 +1.60	174.50	172.90	174.00	62,258
24 May 19	172.89999 +1.00	173.90	171.80	172.50	112,084
23 May 19	171.89999 -2.50	174.60	171.20	174.00	175,675
22 May 19	174.39999 +5.40	175.20	169.40	169.40	265,212
21 May 19	169.00000 +2.20	169.80	167.40	167.60	78,094
20 May 19	166.80000 -2.50	169.30	165.80	168.20	79,010
17 May 19	169.30000 -1.70	172.00	168.90	170.00	108,158
16 May 19	171.00000 +3.70	171.00	166.30	166.30	132,527
15 May 19	167.30000 +0.90	167.30	164.60	166.90	95,772
14 May 19	166.39999 +5.90	166.90	160.80	161.20	158,423
13 May 19	160.50000 -3.60	161.80	159.80	161.60	104,643
10 May 19	164.10001 -0.90	167.00	163.80	165.30	125,977
09 May 19	165.00000 -3.80	168.00	164.40	168.00	106,859
08 May 19	168.80000 +0.80	169.30	167.40	168.00	115,204
07 May 19	168.00000 -0.50	169.50	166.50	168.60	168,228
06 May 19	168.50000 +0.80	168.50	164.40	165.10	63,545
03 May 19	167.70000 -2.00	170.20	167.50	169.70	75,279
02 May 19	169.70000 -1.60	171.10	167.60	170.60	122,107
30 Apr 19	171.30000 -1.20	172.10	169.20	169.80	125,186
29 Apr 19	172.50000 +1.60	173.00	169.60	170.10	133,048
26 Apr 19	170.89999 +0.30	171.80	169.30	171.10	111,245
25 Apr 19	170.60001 -1.20	174.10	170.30	172.70	109,737
24 Apr 19	171.80000 +1.70	172.30	169.00	169.50	117,508
23 Apr 19	170.10001 +2.50	170.10	166.40	167.50	163,189
18 Apr 19	167.60001 +0.40	168.70	165.70	166.80	112,669
17 Apr 19	167.20000 -2.10	168.90	166.90	168.80	147,598
16 Apr 19	169.30000 -2.00	171.80	168.20	171.00	129,287
15 Apr 19	171.30000 -1.40	172.90	170.80	172.60	95,528
12 Apr 19	172.70000 +3.90	173.10	168.80	170.00	149,530
11 Apr 19	168.80000 +2.40	168.80	166.70	167.10	96,822
10 Apr 19	166.39999 +1.40	166.90	164.40	165.40	97,170
09 Apr 19	165.00000 -0.50	169.10	164.70	165.20	131,989
08 Apr 19	165.50000 -0.20	165.50	163.40	165.20	113,133
05 Apr 19	165.70000 +0.00	165.70	164.30	165.60	150,860
04 Apr 19	165.70000 -0.90	166.90	165.20	165.40	109,198
03 Apr 19	166.60001 +1.00	167.10	164.70	166.00	145,797
02 Apr 19	165.60001 +0.60	166.30	164.40	165.00	137,028
01 Apr 19	165.00000 +4.80	165.30	161.10	161.10	161,353
29 Mar 19	160.20000 +1.90	160.40	158.30	158.80	126,110
28 Mar 19	158.30000 -0.50	159.80	156.20	158.10	119,760
27 Mar 19	158.80000 -3.20	162.50	157.80	161.80	165,851
26 Mar 19	162.00000 +3.00	162.30	158.40	160.00	120,460
25 Mar 19	159.00000 -3.00	160.60	158.80	160.60	149,761
22 Mar 19	162.00000 -2.00	165.30	161.40	164.80	180,123
21 Mar 19	164.00000 +1.30	164.50	161.20	163.50	125,770
20 Mar 19	162.70000 +2.20	166.90	162.20	162.20	179,377
19 Mar 19	160.50000 +1.30	161.00	158.20	159.00	105,320
18 Mar 19	159.20000 -0.20	160.50	158.70	159.60	108,459
15 Mar 19	159.39999 -1.20	160.50	158.80	160.20	201,286
14 Mar 19	160.60001 +0.40	161.60	160.40	160.80	78,241
13 Mar 19	160.20000 -0.30	161.30	159.40	159.80	131,070
12 Mar 19	160.50000 +0.40	161.50	159.80	160.00	108,974
11 Mar 19	160.10001 +2.20	160.50	157.40	158.10	120,696
08 Mar 19	157.89999 -1.50	158.90	157.20	158.00	108,522
07 Mar 19	159.39999 -1.10	161.70	158.70	160.70	126,819
06 Mar 19	160.50000 -1.00	162.60	160.40	161.30	161,795
05 Mar 19	161.50000 -1.00	162.80	160.10	162.20	138,811
04 Mar 19	162.50000 -2.50	167.00	162.00	166.00	139,889
01 Mar 19	165.00000 +8.00	166.70	158.00	158.20	224,322
28 Feb 19	157.00000 +2.90	158.10	153.20	153.70	140,527
27 Feb 19	154.10001 -1.80	155.90	153.70	155.80	96,524
26 Feb 19	155.89999 +0.00	156.80	154.20	155.10	91,292
25 Feb 19	155.89999 +2.20	156.10	153.70	154.30	95,967
22 Feb 19	153.70000 +0.90	154.70	152.80	153.50	89,670
21 Feb 19	152.80000 -0.30	154.90	152.70	153.60	105,173
20 Feb 19	153.10001 -1.00	154.90	153.10	154.40	118,911
19 Feb 19	154.10001 -2.30	156.40	154.10	156.40	119,010
18 Feb 19	156.39999 +0.80	156.60	155.30	155.70	110,172
15 Feb 19	155.60001 +2.00	155.90	152.80	153.30	80,958
14 Feb 19	153.60001 -2.20	156.60	152.50	156.60	120,888
13 Feb 19	155.80000 +2.80	156.30	153.00	153.70	167,847
12 Feb 19	153.00000 -0.10	154.90	152.80	154.20	79,402
11 Feb 19	153.10001 +3.50	154.10	150.50	151.00	111,549
08 Feb 19	149.60001 -0.60	151.80	149.30	150.60	101,289
07 Feb 19	150.20000 -4.10	155.10	150.20	153.60	139,870
06 Feb 19	154.30000 -3.00	156.20	154.00	156.10	136,119
05 Feb 19	157.30000 +5.60	157.30	151.30	152.40	138,225
04 Feb 19	151.70000 -1.20	154.40	149.90	153.80	108,830
01 Feb 19	152.89999 +2.60	154.20	151.10	151.30	132,180
31 Jan 19	150.30000 +2.20	152.60	148.30	148.30	211,774
30 Jan 19	148.10001 -0.20	149.70	147.20	148.50	98,976
29 Jan 19	148.30000 -1.40	149.20	146.30	148.80	116,535
28 Jan 19	149.70000 -1.70	151.10	149.70	150.00	176,478
25 Jan 19	151.39999 +2.20	151.70	149.10	149.90	142,090
24 Jan 19	149.20000 +3.50	149.60	145.30	145.40	189,989
23 Jan 19	145.70000 +1.40	146.20	143.60	144.30	118,825
22 Jan 19	144.30000 -2.10	147.70	144.30	146.50	113,828
21 Jan 19	146.39999 -0.60	148.70	146.40	147.80	62,114
18 Jan 19	147.00000 +4.20	147.10	142.60	143.80	90,591
17 Jan 19	142.80000 +2.50	144.30	139.70	140.30	97,621
16 Jan 19	140.30000 +3.40	140.30	136.60	137.80	89,393
15 Jan 19	136.89999 +0.80	139.40	136.20	137.70	110,338
14 Jan 19	136.10001 -5.20	141.60	135.50	140.80	145,177
11 Jan 19	141.30000 -2.40	144.40	140.40	143.80	138,119
10 Jan 19	143.70000 -1.20	143.80	140.60	143.80	116,431
09 Jan 19	144.89999 +0.10	147.00	143.60	145.60	105,144
08 Jan 19	144.80000 +4.40	146.50	140.30	140.80	124,508
07 Jan 19	140.39999 +1.30	141.00	138.90	139.80	76,223
04 Jan 19	139.10001 +5.30	139.10	134.30	135.20	76,205
03 Jan 19	133.80000 -4.70	137.00	133.70	136.60	93,743
02 Jan 19	138.50000 -1.10	138.70	135.50	138.10	102,218
31 Dec 18	139.60001 +1.60	139.70	138.00	138.00	26,775
28 Dec 18	138.00000 +2.90	138.30	134.00	134.00	84,144
27 Dec 18	135.10001 +1.20	136.20	133.20	133.60	110,131
24 Dec 18	133.89999 -1.50	135.90	133.90	134.40	23,388
21 Dec 18	135.39999 -0.60	136.60	134.20	136.00	195,838
20 Dec 18	136.00000 -8.20	141.30	136.00	141.30	124,929
19 Dec 18	144.20000 +4.40	144.20	139.00	139.40	117,064
18 Dec 18	139.80000 -0.90	140.30	138.30	140.00	146,552
17 Dec 18	140.70000 -1.20	142.10	139.70	142.00	77,287
14 Dec 18	141.89999 -2.30	143.00	140.80	143.00	127,321
13 Dec 18	144.20000 -1.90	147.30	144.20	147.00	96,791
12 Dec 18	146.10001 +2.40	146.70	143.60	144.20	115,929
11 Dec 18	143.70000 +4.60	144.00	139.40	139.40	105,550
10 Dec 18	139.10001 -2.20	141.70	139.10	140.70	116,648
07 Dec 18	141.30000 +2.30	143.80	139.50	139.50	122,152
06 Dec 18	139.00000 -6.20	144.80	138.90	144.60	136,715
05 Dec 18	145.20000 -1.70	147.40	144.90	145.80	106,229
04 Dec 18	146.89999 -1.30	150.40	146.90	148.10	107,729
03 Dec 18	148.20000 +2.00	149.50	147.30	149.00	135,401
30 Nov 18	146.20000 +1.40	146.20	143.90	144.80	260,588
29 Nov 18	144.80000 +3.20	146.90	142.80	142.80	123,695
28 Nov 18	141.60001 -0.70	142.50	141.30	141.90	101,762
27 Nov 18	142.30000 +2.60	142.30	138.20	139.10	155,568
26 Nov 18	139.70000 +0.50	141.80	138.60	139.50	107,650
23 Nov 18	139.20000 +2.50	139.20	136.50	136.60	65,010
22 Nov 18	136.70000 -1.80	138.60	136.40	137.50	75,365
21 Nov 18	138.50000 +0.70	139.30	136.90	138.50	107,087
20 Nov 18	137.80000 -5.20	142.50	135.60	142.20	164,110
19 Nov 18	143.00000 +0.50	146.30	142.40	142.40	104,702
16 Nov 18	142.50000 -3.60	147.30	142.20	146.90	147,078
15 Nov 18	146.10001 -3.50	151.40	145.40	149.60	130,540
14 Nov 18	149.60001 -1.50	152.10	147.30	150.20	127,690
13 Nov 18	151.10001 -0.30	154.50	150.20	151.30	151,598
12 Nov 18	151.39999 +0.50	153.50	149.10	150.80	122,971
09 Nov 18	150.89999 +1.30	151.70	147.40	148.00	106,510
08 Nov 18	149.60001 +0.10	151.00	148.60	149.50	85,373
07 Nov 18	149.50000 +1.10	151.20	147.70	148.60	99,820
06 Nov 18	148.39999 +2.10	149.90	146.10	146.60	135,618
05 Nov 18	146.30000 -1.20	149.60	145.80	147.60	82,438
02 Nov 18	147.50000 -1.70	152.20	147.40	151.10	107,077
01 Nov 18	149.20000 +3.60	151.10	146.20	146.60	155,914
31 Oct 18	145.60001 -1.10	149.00	142.40	148.00	268,416
30 Oct 18	146.70000 -0.80	147.20	143.70	147.00	124,335
29 Oct 18	147.50000 -1.30	151.80	145.80	145.80	197,603
26 Oct 18	148.80000 -3.90	152.10	146.10	151.40	153,140
25 Oct 18	152.70000 +3.60	153.70	145.60	148.00	166,480
24 Oct 18	149.10001 -0.10	152.70	148.70	149.90	99,894
23 Oct 18	149.20000 -5.30	153.30	149.20	153.20	197,942
22 Oct 18	154.50000 -5.20	159.70	154.20	159.70	146,084
19 Oct 18	159.70000 +3.80	160.80	157.30	158.10	159,123
18 Oct 18	155.89999 +1.50	157.60	154.00	154.80	141,216
17 Oct 18	154.39999 -0.60	156.80	152.40	155.70	149,006
16 Oct 18	155.00000 +8.30	155.20	147.00	147.00	173,911
15 Oct 18	146.70000 +1.00	147.80	145.10	145.90	152,722
12 Oct 18	145.70000 +0.00	148.80	145.20	146.90	121,801
11 Oct 18	145.70000 -1.20	146.80	141.10	144.70	328,068
10 Oct 18	146.89999 -7.70	155.30	145.60	154.70	212,774
09 Oct 18	154.60001 +0.40	155.60	152.70	154.80	129,605
08 Oct 18	154.20000 -5.70	160.10	153.00	159.40	179,344
05 Oct 18	159.89999 -2.40	163.10	159.60	162.40	142,604
04 Oct 18	162.30000 -2.40	165.50	161.90	165.40	124,693
03 Oct 18	164.70000 +1.30	165.30	163.10	163.80	57,876
02 Oct 18	163.39999 -0.90	164.60	162.50	164.00	130,127
01 Oct 18	164.30000 +1.80	165.30	162.20	162.80	116,713
28 Sep 18	162.50000 +0.20	163.40	161.40	161.70	158,218
27 Sep 18	162.30000 +0.50	162.70	161.40	161.60	72,111
26 Sep 18	161.80000 -0.30	163.10	161.30	161.90	115,985
25 Sep 18	162.10001 +0.90	163.40	161.30	161.60	101,415
24 Sep 18	161.20000 +1.30	163.10	159.40	159.60	135,681
21 Sep 18	159.89999 -6.30	167.10	159.50	166.30	275,360
20 Sep 18	166.20000 -1.20	169.00	166.10	167.00	173,210
19 Sep 18	167.39999 -1.40	170.00	167.00	168.60	101,463
18 Sep 18	168.80000 +0.00	170.20	168.30	169.20	136,425
17 Sep 18	168.80000 -1.80	170.30	168.80	170.20	98,575
14 Sep 18	170.60001 +0.60	171.70	169.60	170.40	109,613
13 Sep 18	170.00000 +0.10	170.50	168.90	170.00	85,161
12 Sep 18	169.89999 +1.00	171.00	168.80	168.80	101,999
11 Sep 18	168.89999 +0.20	170.60	167.80	168.40	147,433
10 Sep 18	168.70000 -0.40	169.80	168.10	169.10	142,380
07 Sep 18	169.10001 +3.10	169.90	165.90	166.20	179,107
06 Sep 18	166.00000 +1.00	166.20	164.30	164.60	137,351
05 Sep 18	165.00000 -0.40	166.10	163.90	165.50	135,740
04 Sep 18	165.39999 -0.50	166.00	164.10	165.90	96,711
03 Sep 18	165.89999 +0.40	166.30	164.50	165.60	65,383
31 Aug 18	165.50000 -0.70	166.30	164.20	166.20	146,791
30 Aug 18	166.20000 -0.20	167.10	165.20	166.10	140,835
29 Aug 18	166.39999 +1.50	167.00	165.30	165.80	114,822
28 Aug 18	164.89999 +0.90	165.80	164.30	164.40	120,411
27 Aug 18	164.00000 +0.90	165.50	163.60	164.00	83,769
24 Aug 18	163.10001 +0.30	163.60	162.60	162.80	60,258
23 Aug 18	162.80000 -1.00	164.60	162.30	164.00	72,078
22 Aug 18	163.80000 +0.80	164.60	163.20	163.40	96,590
21 Aug 18	163.00000 +0.70	164.00	161.60	162.00	81,608
20 Aug 18	162.30000 +0.80	163.50	161.30	161.60	94,946
17 Aug 18	161.50000 +1.00	161.70	159.80	159.80	123,108
16 Aug 18	160.50000 +0.80	160.60	158.20	159.60	153,274
15 Aug 18	159.70000 -1.80	162.30	158.50	161.50	103,166
14 Aug 18	161.50000 +0.50	162.00	159.30	159.90	124,351
13 Aug 18	161.00000 +0.00	161.10	159.20	161.00	86,260
10 Aug 18	161.00000 -0.80	161.30	159.30	161.30	104,004
09 Aug 18	161.80000 +2.70	161.80	159.00	159.20	125,557
08 Aug 18	159.10001 +1.10	159.80	158.00	158.00	98,577
07 Aug 18	158.00000 -0.60	159.20	157.50	158.80	100,118
06 Aug 18	158.60001 +0.00	161.20	157.30	158.00	119,502
03 Aug 18	158.60001 -1.40	160.00	157.90	160.00	142,512
02 Aug 18	160.00000 +0.30	160.00	157.30	157.90	124,069
01 Aug 18	159.70000 +2.90	159.80	155.70	155.70	173,885
31 Jul 18	156.80000 -2.80	159.20	154.40	159.20	218,058
30 Jul 18	159.60001 -0.30	160.50	158.20	159.90	144,629
27 Jul 18	159.89999 +1.40	160.20	156.00	159.10	158,242
26 Jul 18	158.50000 -0.80	162.20	157.80	160.00	139,763
25 Jul 18	159.30000 +2.60	159.70	157.20	157.20	121,358
24 Jul 18	156.70000 +0.20	159.00	156.60	156.70	112,328
23 Jul 18	156.50000 -1.50	158.10	156.30	158.00	110,021
20 Jul 18	158.00000 +1.80	158.90	156.20	156.20	101,642
19 Jul 18	156.20000 -2.20	158.80	155.70	158.60	129,592
18 Jul 18	158.39999 -0.10	159.80	158.10	159.20	148,988
17 Jul 18	158.50000 +0.60	159.00	157.70	157.90	102,751
16 Jul 18	157.89999 +0.80	159.10	157.10	157.10	85,566
13 Jul 18	157.10001 -0.40	158.30	156.80	157.80	118,847
12 Jul 18	157.50000 +2.30	157.80	155.00	155.40	143,947
11 Jul 18	155.20000 +1.10	155.70	153.50	153.80	131,106
10 Jul 18	154.10001 +1.90	154.70	152.30	152.40	113,525
09 Jul 18	152.20000 -0.50	154.30	151.90	152.20	126,865
06 Jul 18	152.70000 +0.10	154.30	149.60	151.40	174,934
05 Jul 18	152.60001 -0.40	153.40	152.00	153.40	146,597
04 Jul 18	153.00000 +0.10	154.00	151.20	152.60	96,421
03 Jul 18	152.89999 +1.00	155.80	152.50	153.60	143,542
02 Jul 18	151.89999 +0.60	152.60	150.50	151.10	162,268
29 Jun 18	151.30000 +1.20	152.00	150.20	150.20	196,091
28 Jun 18	150.10001 +1.30	150.10	147.90	149.00	210,904
27 Jun 18	148.80000 +0.00	151.00	148.70	149.10	206,905
26 Jun 18	148.80000 -2.00	151.40	148.70	151.00	126,875
25 Jun 18	150.80000 +0.00	152.10	150.40	151.00	133,846
22 Jun 18	150.80000 +1.40	152.90	149.60	149.60	148,878
21 Jun 18	149.39999 -0.10	151.50	148.70	150.50	185,850
20 Jun 18	149.50000 -0.70	153.60	149.40	151.10	205,207
19 Jun 18	150.20000 +1.20	150.80	148.00	148.60	205,247
18 Jun 18	149.00000 +1.10	150.20	147.10	147.90	233,688
15 Jun 18	147.89999 +8.10	150.00	146.00	148.00	460,842
14 Jun 18	139.80000 -1.30	140.80	135.90	140.80	286,786
13 Jun 18	141.10001 +2.90	141.70	138.20	138.20	177,841
12 Jun 18	138.20000 +0.80	138.50	137.50	137.60	118,166
11 Jun 18	137.39999 +0.10	139.20	137.10	137.80	166,321
08 Jun 18	137.30000 +0.60	138.40	136.10	136.90	167,899
07 Jun 18	136.70000 +0.30	137.70	136.00	136.80	111,689
06 Jun 18	136.39999 -0.10	137.30	135.60	136.20	123,949
05 Jun 18	136.50000 +0.00	137.50	135.20	136.20	138,054
04 Jun 18	136.50000 +1.10	136.80	135.10	135.70	211,909
01 Jun 18	135.39999 +0.20	135.80	134.80	134.90	123,044
31 May 18	135.20000 +0.60	136.30	134.30	134.70	232,962
30 May 18	134.60001 +0.60	134.60	133.50	133.70	79,071
29 May 18	134.00000 -1.30	134.80	132.50	134.80	164,783
28 May 18	135.30000 -1.30	137.10	134.80	136.50	58,383
25 May 18	136.60001 +1.80	136.60	134.60	134.80	149,846
24 May 18	134.80000 +0.20	135.20	133.80	134.60	138,363
23 May 18	134.60001 +0.20	135.20	132.80	134.40	141,297
22 May 18	134.39999 -1.20	135.90	134.30	135.60	113,698
21 May 18	135.60001 +0.00	136.40	135.60	135.60	54,871
18 May 18	135.60001 +0.00	136.00	135.20	135.60	85,454
17 May 18	135.60001 +0.50	136.00	134.80	135.20	94,227
16 May 18	135.10001 -0.50	136.20	134.20	135.70	60,794
15 May 18	135.60001 +0.30	136.00	134.60	135.20	99,622
14 May 18	135.30000 +0.10	135.50	133.90	135.50	119,107
11 May 18	135.20000 -0.50	137.00	134.90	135.40	86,323
10 May 18	135.70000 -1.10	137.00	135.40	136.70	116,227
09 May 18	136.80000 -1.60	138.80	136.10	138.50	124,559
08 May 18	138.39999 +1.70	138.70	136.60	136.80	115,233
07 May 18	136.70000 +0.90	137.40	135.40	135.70	68,736
04 May 18	135.80000 +0.10	137.20	135.30	136.80	110,681
03 May 18	135.70000 +0.40	136.70	134.60	136.00	105,147
02 May 18	135.30000 +2.40	136.30	133.00	133.00	147,474
30 Apr 18	132.89999 -0.30	133.90	132.40	133.50	104,237
27 Apr 18	133.20000 +2.70	134.70	130.90	131.00	162,031
26 Apr 18	130.50000 +3.40	131.40	126.30	127.20	150,172
25 Apr 18	127.10000 -1.80	131.20	126.60	128.00	134,509
24 Apr 18	128.89999 +0.80	130.20	127.00	128.80	131,395
23 Apr 18	128.10001 -3.10	131.40	127.80	131.20	165,848
20 Apr 18	131.20000 +0.70	131.30	129.80	131.00	114,095
19 Apr 18	130.50000 +0.20	130.80	129.90	130.00	88,057
18 Apr 18	130.30000 -0.20	131.70	129.60	130.90	117,397
17 Apr 18	130.50000 +2.50	131.20	127.70	128.00	140,411
16 Apr 18	128.00000 +1.00	128.20	127.50	127.70	110,037
13 Apr 18	127.00000 +1.10	128.20	126.40	126.60	98,104
12 Apr 18	125.90000 -0.30	127.50	125.30	126.40	82,870
11 Apr 18	126.20000 +0.10	126.50	124.90	126.10	103,561
10 Apr 18	126.10000 +0.40	126.70	124.80	125.80	113,937
09 Apr 18	125.70000 +1.10	126.00	124.70	124.70	60,952
06 Apr 18	124.60000 +0.10	125.00	123.70	124.50	81,739
05 Apr 18	124.50000 +1.40	125.20	123.50	123.60	126,840
04 Apr 18	123.10000 -0.10	123.40	121.00	123.30	157,248
03 Apr 18	123.20000 -2.80	125.90	121.60	125.80	185,471
29 Mar 18	126.00000 +0.60	126.90	125.60	125.60	92,026
28 Mar 18	125.40000 +0.00	125.40	123.40	125.00	116,858
27 Mar 18	125.40000 +1.30	126.50	124.70	124.90	102,677
26 Mar 18	124.10000 -1.60	125.80	123.50	125.70	125,731
23 Mar 18	125.70000 -0.50	125.90	122.70	125.00	138,511
22 Mar 18	126.20000 -0.80	127.00	124.40	126.50	196,791
21 Mar 18	127.00000 +1.50	127.00	124.70	125.50	140,932
20 Mar 18	125.50000 -0.40	126.10	124.60	125.80	93,979
19 Mar 18	125.90000 +0.10	126.00	124.30	125.90	151,265
16 Mar 18	125.80000 -0.60	126.60	125.10	126.30	254,452
15 Mar 18	126.40000 -0.50	128.00	124.80	127.00	164,347
14 Mar 18	126.90000 -0.40	127.70	126.40	127.20	97,691
13 Mar 18	127.30000 -0.30	127.90	126.60	127.60	130,539
12 Mar 18	127.60000 -0.20	129.40	126.70	129.00	117,375
09 Mar 18	127.80000 +3.30	127.80	124.30	124.80	159,436
08 Mar 18	124.50000 +3.20	125.20	121.30	121.50	155,652
07 Mar 18	121.30000 +1.10	121.30	118.70	119.70	149,160
06 Mar 18	120.20000 -0.80	121.70	119.60	121.40	149,760
05 Mar 18	121.00000 -2.30	124.40	119.40	123.10	233,529
02 Mar 18	123.30000 +1.90	123.50	117.20	121.00	270,281
01 Mar 18	121.40000 +4.30	123.80	119.90	120.90	306,568
28 Feb 18	117.10000 -1.60	118.50	115.00	118.50	171,892
27 Feb 18	118.70000 -0.80	120.10	117.80	119.20	104,982
26 Feb 18	119.50000 -0.40	121.20	119.50	120.10	78,491
23 Feb 18	119.90000 -0.40	120.70	119.20	120.50	80,289
22 Feb 18	120.30000 +0.30	120.90	118.50	119.70	117,461
21 Feb 18	120.00000 +0.10	120.30	118.80	119.70	74,852
20 Feb 18	119.90000 +3.50	120.60	116.50	116.50	169,856
19 Feb 18	116.40000 +1.60	116.90	114.50	115.10	96,697
16 Feb 18	114.80000 -0.60	116.10	114.30	115.90	136,235
15 Feb 18	115.40000 +0.50	116.50	114.90	115.40	85,274
14 Feb 18	114.90000 +1.00	115.30	112.70	114.10	143,531
13 Feb 18	113.90000 -1.70	116.40	113.60	115.50	133,319
12 Feb 18	115.60000 +0.40	118.40	115.50	116.10	168,851
09 Feb 18	115.20000 -0.50	116.00	114.00	115.50	143,669
08 Feb 18	115.70000 -2.30	118.40	115.00	118.40	175,301
07 Feb 18	118.00000 +2.10	118.50	115.10	116.40	203,688
06 Feb 18	115.90000 -1.80	117.20	111.00	115.30	266,991
05 Feb 18	117.70000 +0.10	118.70	114.90	117.00	164,858
02 Feb 18	117.60000 -3.20	120.40	117.00	120.40	180,164
01 Feb 18	120.80000 -1.30	122.80	120.20	122.50	105,310
31 Jan 18	122.10000 +0.70	122.60	120.90	121.50	126,980
30 Jan 18	121.40000 -1.30	122.60	121.40	122.30	99,184
29 Jan 18	122.70000 +0.10	123.70	122.30	122.40	86,135
26 Jan 18	122.60000 +1.30	122.90	121.30	121.40	106,659
25 Jan 18	121.30000 +0.50	122.90	120.80	121.00	134,475
24 Jan 18	120.80000 -2.00	123.20	120.50	122.80	120,012
23 Jan 18	122.80000 -1.00	123.90	122.50	123.80	115,733
22 Jan 18	123.80000 -1.40	125.30	123.50	125.10	68,711
19 Jan 18	125.20000 +1.90	125.80	123.20	123.20	100,000
18 Jan 18	123.30000 -0.70	124.20	122.30	124.00	133,192
17 Jan 18	124.00000 -1.70	125.60	123.60	125.60	116,020
16 Jan 18	125.70000 +0.20	126.30	125.30	125.50	70,456
15 Jan 18	125.50000 -0.50	126.00	125.30	125.50	76,010
12 Jan 18	126.00000 -1.00	127.50	125.40	127.10	89,637
11 Jan 18	127.00000 -0.20	127.60	125.20	127.40	116,068
10 Jan 18	127.20000 -0.30	127.90	126.80	127.40	142,726
09 Jan 18	127.50000 +3.50	127.80	124.10	124.10	193,042
08 Jan 18	124.00000 +1.40	125.10	122.80	122.80	161,679
05 Jan 18	122.60000 +1.10	122.60	121.40	121.60	102,148
04 Jan 18	121.50000 +2.20	121.80	119.60	119.70	138,563
03 Jan 18	119.30000 +0.40	119.90	119.10	119.30	103,190
02 Jan 18	118.90000 -0.55	119.70	118.00	119.70	70,203
29 Dec 17	119.45000 -0.15	119.75	118.90	119.45	104,201
28 Dec 17	119.60000 +0.30	120.75	119.00	119.40	100,560
27 Dec 17	119.30000 +0.55	119.65	118.50	118.55	71,756
22 Dec 17	118.75000 +0.10	118.80	118.50	118.55	91,771
21 Dec 17	118.65000 -0.50	118.85	118.00	118.80	99,730
20 Dec 17	119.15000 +0.40	119.70	118.30	118.60	121,119
19 Dec 17	118.75000 +0.30	119.40	117.65	118.30	177,251
18 Dec 17	118.45000 -1.40	120.30	118.45	120.10	359,149
15 Dec 17	119.85000 +0.70	119.95	118.30	118.70	218,738
14 Dec 17	119.15000 -0.85	119.90	118.85	119.70	122,017
13 Dec 17	120.00000 +0.20	120.25	118.70	119.60	118,130
12 Dec 17	119.80000 +0.90	119.95	117.30	118.80	164,554
11 Dec 17	118.90000 -0.20	118.90	116.60	118.85	141,523
08 Dec 17	119.10000 -0.95	120.50	118.55	120.20	170,239
07 Dec 17	120.05000 +0.30	120.05	117.75	119.90	190,919
06 Dec 17	119.75000 -1.95	120.70	118.00	120.70	167,584
05 Dec 17	121.70000 -1.10	123.55	121.10	122.55	119,981
04 Dec 17	122.80000 +1.35	123.25	121.10	122.10	169,186
01 Dec 17	121.45000 -2.90	124.80	119.90	124.80	273,323
30 Nov 17	124.35000 -0.35	128.60	122.50	124.65	3,992,740
29 Nov 17	124.70000 +1.85	125.50	123.55	123.55	259,068
28 Nov 17	122.85000 -0.10	124.20	122.55	123.40	147,606
27 Nov 17	122.95000 +1.95	123.90	121.00	121.20	213,036
24 Nov 17	121.00000 +0.00	121.90	120.80	121.10	104,949
23 Nov 17	121.00000 +0.35	121.45	120.40	120.80	97,308
22 Nov 17	120.65000 -0.45	121.55	120.10	120.85	92,602
21 Nov 17	121.10000 -0.25	121.80	120.70	121.40	102,410
20 Nov 17	121.35000 +0.80	121.55	119.85	120.40	106,019
17 Nov 17	120.55000 -1.10	122.10	120.15	121.70	133,153
16 Nov 17	121.65000 +1.30	122.05	120.30	120.70	97,073
15 Nov 17	120.35000 -2.25	122.25	120.10	122.15	144,299
14 Nov 17	122.60000 +2.50	123.10	121.80	122.10	219,023
13 Nov 17	120.10000 -0.85	121.20	119.20	121.10	117,224
10 Nov 17	120.95000 +0.30	121.45	120.15	120.45	115,939
09 Nov 17	120.65000 -1.15	121.90	119.90	121.90	148,214
08 Nov 17	121.80000 -2.00	123.85	121.30	123.70	139,365
07 Nov 17	123.80000 -0.55	124.90	123.60	124.50	87,408
06 Nov 17	124.35000 -1.45	125.80	124.35	125.80	93,073
03 Nov 17	125.80000 +0.60	126.65	124.70	125.10	96,379
02 Nov 17	125.20000 -0.65	126.45	124.85	126.05	82,807
01 Nov 17	125.85000 +0.45	126.95	125.70	125.75	95,809
31 Oct 17	125.40000 -0.40	126.25	124.85	125.90	103,326
30 Oct 17	125.80000 +1.30	126.05	124.55	124.55	95,588
27 Oct 17	124.50000 +1.40	125.25	123.35	123.35	107,577
26 Oct 17	123.10000 +1.65	123.40	121.35	121.35	131,446
25 Oct 17	121.45000 +0.35	122.35	120.85	121.20	102,896
24 Oct 17	121.10000 -0.65	122.20	120.85	121.55	96,300
23 Oct 17	121.75000 -0.15	121.95	120.85	121.90	116,682
20 Oct 17	121.90000 +0.40	122.30	120.75	121.80	146,212
19 Oct 17	121.50000 -2.65	124.20	120.80	124.15	210,527
18 Oct 17	124.15000 -1.45	126.00	123.80	125.90	178,242
17 Oct 17	125.60000 -0.90	127.55	125.60	126.60	175,123
16 Oct 17	126.50000 +1.75	126.65	119.50	122.25	353,409
13 Oct 17	124.75000 -2.05	126.40	124.40	126.00	125,491
12 Oct 17	126.80000 +0.80	126.80	125.80	126.00	88,202
11 Oct 17	126.00000 -0.50	126.70	125.70	126.50	124,699
10 Oct 17	126.50000 -0.05	127.00	126.00	126.20	118,261
09 Oct 17	126.55000 -0.85	127.80	126.20	127.55	87,182
06 Oct 17	127.40000 +0.00	127.80	127.15	127.80	78,137
05 Oct 17	127.40000 -1.45	128.70	127.30	128.30	119,943
04 Oct 17	128.85001 +0.50	129.00	127.85	128.30	119,592
03 Oct 17	128.35001 +1.15	128.55	126.60	127.45	70,079
02 Oct 17	127.20000 +0.90	127.40	126.50	126.50	85,418
29 Sep 17	126.30000 +0.25	126.65	125.25	126.05	95,063
28 Sep 17	126.05000 +1.75	126.25	123.55	124.45	114,830
27 Sep 17	124.30000 -0.40	124.95	123.95	124.90	96,215
26 Sep 17	124.70000 +0.40	124.95	123.65	124.25	85,058
25 Sep 17	124.30000 +0.30	124.80	124.05	124.05	95,487
22 Sep 17	124.00000 -0.10	124.65	123.50	124.00	120,207
21 Sep 17	124.10000 -0.55	125.00	123.75	124.90	129,511
20 Sep 17	124.65000 +0.25	125.55	123.60	124.15	120,509
19 Sep 17	124.40000 -0.45	126.25	124.30	125.00	87,738
18 Sep 17	124.85000 +1.05	126.55	124.00	124.00	108,592
15 Sep 17	123.80000 +0.40	124.35	123.00	123.00	156,283
14 Sep 17	123.40000 +1.90	123.70	120.65	121.50	106,645
13 Sep 17	121.50000 +1.75	121.85	119.70	119.75	119,159
12 Sep 17	119.75000 +0.45	121.40	119.50	119.80	96,306
11 Sep 17	119.30000 +2.15	119.90	117.15	117.20	96,458
08 Sep 17	117.15000 +1.05	117.25	115.60	116.20	41,477
07 Sep 17	116.10000 +0.25	116.20	115.25	115.85	62,546
06 Sep 17	115.85000 -0.95	116.90	115.50	116.75	61,915
05 Sep 17	116.80000 +0.65	117.45	116.20	116.20	55,911
04 Sep 17	116.15000 -0.30	116.90	115.95	116.25	44,224
01 Sep 17	116.45000 +0.85	117.30	115.75	115.80	70,802
31 Aug 17	115.60000 +1.70	115.80	114.45	114.75	68,051
30 Aug 17	113.90000 +0.85	114.20	113.00	113.50	49,832
29 Aug 17	113.05000 -1.50	114.20	111.90	114.20	91,477
28 Aug 17	114.55000 -0.80	115.25	114.30	115.25	36,953
25 Aug 17	115.35000 -0.85	116.10	115.10	116.00	58,853
24 Aug 17	116.20000 -1.10	117.20	116.05	117.00	63,777
23 Aug 17	117.30000 -0.15	118.10	117.10	117.40	45,720
22 Aug 17	117.45000 +0.35	118.00	117.00	117.30	60,911
21 Aug 17	117.10000 -0.10	117.30	116.25	117.20	45,678
18 Aug 17	117.20000 -0.70	117.25	115.50	116.60	57,350
17 Aug 17	117.90000 +0.55	119.00	116.50	117.10	90,545
16 Aug 17	117.35000 +1.20	117.95	116.30	116.30	40,996
15 Aug 17	116.15000 +0.95	116.40	115.10	115.10	55,013
14 Aug 17	115.20000 +1.50	115.35	113.40	113.40	53,845
11 Aug 17	113.70000 -1.20	114.15	112.80	114.10	86,634
10 Aug 17	114.90000 -0.50	115.25	113.60	115.05	61,523
09 Aug 17	115.40000 -1.35	116.50	114.65	116.50	83,516
08 Aug 17	116.75000 -0.40	117.15	116.15	117.15	60,269
07 Aug 17	117.15000 -0.90	118.40	116.50	118.40	70,251
04 Aug 17	118.05000 +1.10	118.45	116.20	117.00	73,036
03 Aug 17	116.95000 -0.70	118.05	116.95	117.65	81,547
02 Aug 17	117.65000 -2.00	120.15	117.65	119.70	104,751
01 Aug 17	119.65000 +2.00	121.15	118.10	118.20	200,627
31 Jul 17	117.65000 +2.00	118.65	116.00	116.00	163,468
28 Jul 17	115.65000 +2.70	117.00	113.15	113.75	223,076
27 Jul 17	112.95000 -0.85	114.20	112.55	113.75	113,977
26 Jul 17	113.80000 +1.95	113.80	112.00	112.00	83,759
25 Jul 17	111.85000 -0.20	113.00	111.85	112.35	80,731
24 Jul 17	112.05000 -1.75	113.60	111.80	113.60	122,062
21 Jul 17	113.80000 -1.15	115.75	113.25	115.10	88,208
20 Jul 17	114.95000 +0.55	115.40	114.35	114.60	95,748
19 Jul 17	114.40000 -0.05	114.80	113.75	114.70	162,892
18 Jul 17	114.45000 -1.05	116.15	114.25	115.70	149,853
17 Jul 17	115.50000 -0.05	116.30	115.25	115.60	76,998
14 Jul 17	115.55000 +0.55	115.75	114.60	115.15	87,466
13 Jul 17	115.00000 +1.10	115.10	113.70	113.90	140,045
12 Jul 17	113.90000 +1.85	114.20	112.40	112.60	152,057
11 Jul 17	112.05000 -0.60	112.70	111.90	112.55	116,823
10 Jul 17	112.65000 +1.55	112.85	111.20	111.50	122,516
07 Jul 17	111.10000 +0.80	111.10	109.10	109.80	109,721
06 Jul 17	110.30000 -1.80	112.20	108.95	112.20	110,048
05 Jul 17	112.10000 +2.35	112.15	109.15	109.90	130,298
04 Jul 17	109.75000 -1.55	111.30	109.60	111.30	98,593
03 Jul 17	111.30000 -0.85	112.45	111.20	111.35	87,273
30 Jun 17	112.15000 -0.55	113.25	111.90	112.70	107,674
29 Jun 17	112.70000 -1.30	114.10	110.75	113.95	153,535
28 Jun 17	114.00000 -0.75	114.85	112.75	114.50	99,333
27 Jun 17	114.75000 -1.40	116.55	114.45	116.35	61,461
26 Jun 17	116.15000 +0.25	116.85	115.90	116.00	69,764
23 Jun 17	115.90000 -1.20	117.20	115.50	116.60	57,736
22 Jun 17	117.10000 +0.20	117.15	116.20	116.85	64,678
21 Jun 17	116.90000 -0.60	117.55	114.90	117.20	79,400
20 Jun 17	117.50000 -0.85	118.85	117.50	118.35	74,860
19 Jun 17	118.35000 -0.05	119.60	118.35	119.30	62,846
16 Jun 17	118.40000 +1.65	119.10	117.20	117.20	156,912
15 Jun 17	116.75000 +0.05	116.75	115.20	116.45	71,218
14 Jun 17	116.70000 -0.70	118.40	116.60	118.00	93,714
13 Jun 17	117.40000 +1.05	117.80	115.50	116.15	78,106
12 Jun 17	116.35000 -1.20	117.70	115.35	117.70	72,896
09 Jun 17	117.55000 +0.25	117.90	116.15	117.20	71,227
08 Jun 17	117.30000 -1.30	119.60	116.35	118.85	102,900
07 Jun 17	118.60000 +1.65	120.35	117.00	117.00	117,140
06 Jun 17	116.95000 -0.85	118.00	116.55	118.00	70,409
05 Jun 17	117.80000 -1.45	119.70	117.70	119.60	34,122
02 Jun 17	119.25000 +0.20	120.45	117.55	118.90	92,061
01 Jun 17	119.05000 +2.60	119.15	116.40	116.65	108,081
31 May 17	116.45000 +0.40	116.60	115.65	116.35	86,184
30 May 17	116.05000 +0.25	116.25	115.30	115.95	70,413
29 May 17	115.80000 -0.45	116.60	115.55	116.45	29,311
26 May 17	116.25000 +0.70	116.25	114.80	115.45	53,173
25 May 17	115.55000 -0.30	116.40	115.15	116.00	50,372
24 May 17	115.85000 +0.55	115.85	114.25	115.25	85,508
23 May 17	115.30000 +1.90	115.85	113.55	113.55	92,115
22 May 17	113.40000 -0.70	114.60	112.95	114.50	53,683
19 May 17	114.10000 +0.50	115.00	113.45	114.00	77,839
18 May 17	113.60000 -0.45	113.95	108.50	113.95	129,075
17 May 17	114.05000 -0.80	115.05	113.60	114.50	85,553
16 May 17	114.85000 -0.45	116.95	114.80	115.75	88,367
15 May 17	115.30000 +0.15	115.80	114.40	115.45	64,817
12 May 17	115.15000 +0.25	115.65	114.55	114.65	94,573
11 May 17	114.90000 -1.70	116.20	114.15	116.20	90,068
10 May 17	116.60000 +0.15	116.85	115.70	116.10	62,118
09 May 17	116.45000 -0.25	117.20	115.55	116.90	82,960
08 May 17	116.70000 -0.10	118.00	116.15	117.90	73,455
05 May 17	116.80000 -0.25	117.80	116.05	117.00	174,105
04 May 17	117.05000 +2.20	117.15	114.90	115.35	83,318
03 May 17	114.85000 -3.05	118.45	114.20	118.00	151,713
02 May 17	117.90000 +2.55	118.00	114.60	115.00	168,847
28 Apr 17	115.35000 +8.30	119.10	114.10	117.75	426,066
27 Apr 17	107.05000 +0.75	107.30	105.10	105.80	109,315
26 Apr 17	106.30000 +1.10	106.75	105.00	106.00	122,674
25 Apr 17	105.20000 +1.50	106.10	103.35	103.55	132,957
24 Apr 17	103.70000 +2.95	103.85	102.40	103.30	147,919
21 Apr 17	100.75000 -0.25	101.05	100.30	100.70	137,159
20 Apr 17	101.00000 +0.50	101.35	100.50	101.00	87,014
19 Apr 17	100.50000 +0.25	101.05	100.20	100.20	162,669
18 Apr 17	100.25000 -2.05	102.65	100.10	101.05	196,581
13 Apr 17	102.30000 -1.50	103.45	101.60	103.30	134,949
12 Apr 17	103.80000 +1.25	104.00	102.55	102.55	123,899
11 Apr 17	102.55000 -0.90	103.95	102.25	103.05	87,870
10 Apr 17	103.45000 -0.05	103.95	103.25	103.30	75,601
07 Apr 17	103.50000 +0.40	103.50	102.15	102.75	70,536
06 Apr 17	103.10000 +0.10	103.50	102.10	103.10	90,667
05 Apr 17	103.00000 +0.55	103.35	102.25	102.50	114,477
04 Apr 17	102.45000 +0.05	102.70	102.20	102.50	99,380
03 Apr 17	102.40000 +1.15	102.80	101.60	101.60	182,416
31 Mar 17	101.25000 +1.05	101.25	99.73	100.20	155,108
30 Mar 17	100.20000 +1.44	100.60	98.77	98.80	135,946
29 Mar 17	98.76000 -0.09	99.12	98.27	98.90	129,453
28 Mar 17	98.85000 +0.71	98.98	98.00	98.30	167,752
27 Mar 17	98.14000 +0.97	98.30	96.60	96.85	177,525
24 Mar 17	97.17000 -0.93	98.21	97.10	98.00	117,954
23 Mar 17	98.10000 +1.14	98.17	97.17	97.30	116,051
22 Mar 17	96.96000 -0.67	97.58	96.20	97.50	121,473
21 Mar 17	97.63000 -1.34	99.10	97.50	99.10	118,202
20 Mar 17	98.97000 -1.08	100.40	98.00	100.35	157,501
17 Mar 17	100.05000 +0.54	100.30	99.40	99.49	140,641
16 Mar 17	99.51000 -0.25	100.10	99.02	99.90	165,908
15 Mar 17	99.76000 +0.07	100.45	99.70	99.80	130,166
14 Mar 17	99.69000 +0.33	100.30	98.40	99.30	176,599
13 Mar 17	99.36000 +0.36	99.62	97.84	98.90	159,340
10 Mar 17	99.00000 -0.83	100.00	98.73	99.91	188,950
09 Mar 17	99.83000 +2.35	99.98	97.31	97.71	237,600
08 Mar 17	97.48000 -0.39	97.81	96.17	97.81	192,430
07 Mar 17	97.87000 -0.73	98.53	97.18	98.50	207,141
06 Mar 17	98.60000 -1.90	100.50	98.04	100.50	368,662
03 Mar 17	100.50000 -2.45	102.80	100.35	102.80	139,731
02 Mar 17	102.95000 -0.35	104.30	102.75	103.80	184,088
01 Mar 17	103.30000 -1.20	103.30	97.98	101.00	337,151
28 Feb 17	104.50000 -0.25	105.45	103.55	105.00	103,948
27 Feb 17	104.75000 +1.00	104.90	103.80	104.30	112,684
24 Feb 17	103.75000 -1.60	105.50	103.30	105.10	127,835
23 Feb 17	105.35000 +0.05	105.75	105.30	105.55	80,099
22 Feb 17	105.30000 -0.60	106.45	104.95	106.25	98,762
21 Feb 17	105.90000 -0.55	106.90	105.60	106.85	76,067
20 Feb 17	106.45000 -0.15	107.35	106.10	107.00	81,456
17 Feb 17	106.60000 +1.00	107.05	105.20	105.60	117,893
16 Feb 17	105.60000 +0.80	105.70	104.80	104.90	89,096
15 Feb 17	104.80000 -0.80	105.60	104.20	105.60	121,993
14 Feb 17	105.60000 +1.30	105.80	103.25	104.00	85,839
13 Feb 17	104.30000 +0.60	104.95	103.65	103.65	61,920
10 Feb 17	103.70000 +0.05	104.30	103.30	103.65	63,960
09 Feb 17	103.65000 +0.10	104.15	103.25	104.00	70,863
08 Feb 17	103.55000 +1.00	104.40	103.15	104.40	119,399
07 Feb 17	102.55000 +1.20	103.10	100.35	101.10	87,309
06 Feb 17	101.35000 -0.25	102.00	101.10	101.80	88,994
03 Feb 17	101.60000 +0.20	102.10	100.95	101.35	101,102
02 Feb 17	101.40000 +0.85	101.75	100.10	100.50	71,516
01 Feb 17	100.55000 +1.44	101.00	99.21	99.21	84,051
31 Jan 17	99.11000 -1.74	101.30	99.11	101.00	173,814
30 Jan 17	100.85000 -0.15	102.00	100.40	101.30	120,680
27 Jan 17	101.00000 +0.90	101.10	99.82	100.25	72,684
26 Jan 17	100.10000 +0.05	101.00	99.89	100.65	121,153
25 Jan 17	100.05000 +0.90	100.45	99.20	99.60	87,369
24 Jan 17	99.15000 +0.00	99.30	98.73	99.15	86,683
23 Jan 17	99.15000 +0.46	100.40	98.36	98.70	107,107
20 Jan 17	98.69000 -1.61	100.30	98.11	100.30	166,835
19 Jan 17	100.30000 +2.03	100.80	98.15	98.48	199,167
18 Jan 17	98.27000 -0.06	99.49	98.07	98.37	129,909
17 Jan 17	98.33000 -0.39	98.71	97.50	98.71	78,407
16 Jan 17	98.72000 -1.24	99.88	98.51	99.78	73,887
13 Jan 17	99.96000 +0.43	100.50	99.30	99.80	92,696
12 Jan 17	99.53000 -0.02	99.78	98.50	99.55	113,090
11 Jan 17	99.55000 +0.21	100.70	99.01	99.56	121,290
10 Jan 17	99.34000 +0.84	99.70	98.70	98.70	110,633
09 Jan 17	98.50000 +0.60	98.77	97.91	98.32	127,334
06 Jan 17	97.90000 +0.34	97.99	97.00	97.56	103,158
05 Jan 17	97.56000 +0.52	97.60	95.95	96.70	115,345
04 Jan 17	97.04000 -0.86	98.17	97.01	98.05	112,081
03 Jan 17	97.90000 +0.68	100.35	97.67	97.95	117,013
02 Jan 17	97.22000 +1.92	97.62	95.30	95.30	62,526
30 Dec 16	95.30000 -0.08	95.53	95.15	95.30	40,990
29 Dec 16	95.38000 +0.29	95.52	94.87	94.92	37,589
28 Dec 16	95.09000 -0.50	96.31	94.88	95.59	90,324
27 Dec 16	95.59000 +0.41	95.84	95.18	95.18	28,144
23 Dec 16	95.18000 -0.56	96.05	94.94	95.74	56,682
22 Dec 16	95.74000 +1.74	96.15	94.00	94.00	119,621
21 Dec 16	94.00000 -0.25	94.70	93.91	94.25	142,409
20 Dec 16	94.25000 +0.24	94.47	93.10	93.86	103,266
19 Dec 16	94.01000 +0.12	94.25	93.61	93.81	90,687
16 Dec 16	93.89000 +2.04	93.99	91.75	91.80	114,175
15 Dec 16	91.85000 -0.15	93.10	91.51	92.00	199,752
14 Dec 16	92.00000 -1.20	93.20	91.40	93.00	147,290
13 Dec 16	93.20000 +0.12	93.64	92.40	92.88	86,294
12 Dec 16	93.08000 -0.91	94.11	92.37	94.00	85,492
09 Dec 16	93.99000 +1.78	94.51	92.23	92.30	129,864
08 Dec 16	92.21000 +0.67	92.72	91.80	91.80	93,789
07 Dec 16	91.54000 +0.20	91.54	89.90	91.52	128,087
06 Dec 16	91.34000 +0.24	91.98	90.37	91.10	81,724
05 Dec 16	91.10000 +0.52	92.09	90.28	90.40	72,827
02 Dec 16	90.58000 -1.23	92.00	90.10	92.00	109,101
01 Dec 16	91.81000 -0.33	92.23	91.50	92.19	89,555
30 Nov 16	92.14000 -0.55	93.08	91.63	92.70	110,026
29 Nov 16	92.69000 +0.28	92.86	92.02	92.41	100,945
28 Nov 16	92.41000 -0.82	93.90	92.41	93.20	113,870
25 Nov 16	93.23000 +0.81	93.27	91.88	92.42	109,504
24 Nov 16	92.42000 +0.67	92.50	91.68	91.90	72,002
23 Nov 16	91.75000 +0.08	92.97	91.69	91.69	103,863
22 Nov 16	91.67000 -0.02	92.84	91.42	91.97	128,386
21 Nov 16	91.69000 +0.49	91.74	90.71	91.60	78,642
18 Nov 16	91.20000 +0.26	91.60	90.86	91.00	122,835
17 Nov 16	90.94000 +1.09	90.94	89.70	89.84	114,687
16 Nov 16	89.85000 +0.55	90.00	88.90	89.60	173,214
15 Nov 16	89.30000 +3.58	92.90	88.66	89.81	333,713
14 Nov 16	85.72000 -0.13	86.55	84.53	86.00	120,999
11 Nov 16	85.85000 -0.46	87.50	84.60	86.32	145,057
10 Nov 16	86.31000 -0.54	87.30	85.57	86.92	239,968
09 Nov 16	86.85000 -5.50	89.80	84.50	89.80	430,087
08 Nov 16	92.35000 +0.33	92.50	91.98	92.02	120,964
07 Nov 16	92.02000 +0.93	92.70	91.60	91.71	133,640
04 Nov 16	91.09000 -0.40	91.70	90.31	91.19	107,342
03 Nov 16	91.49000 -1.41	92.88	91.34	92.70	97,680
02 Nov 16	92.90000 -3.15	95.75	92.70	95.75	124,874
01 Nov 16	96.05000 -0.22	96.70	95.56	96.45	80,627
31 Oct 16	96.27000 -0.14	96.46	95.99	96.40	77,278
28 Oct 16	96.41000 +0.04	96.80	95.87	96.17	72,642
27 Oct 16	96.37000 +0.11	97.20	96.00	96.19	100,189
26 Oct 16	96.26000 -0.97	97.05	96.12	96.94	73,429
25 Oct 16	97.23000 -0.13	98.25	97.19	97.40	57,451
24 Oct 16	97.36000 -1.10	99.50	97.01	98.50	69,719
21 Oct 16	98.46000 +0.88	98.55	97.46	97.60	81,549
20 Oct 16	97.58000 +0.15	97.58	96.70	97.51	74,850
19 Oct 16	97.43000 +0.34	97.75	96.91	97.00	55,531
18 Oct 16	97.09000 +0.72	97.46	96.54	96.55	68,220
17 Oct 16	96.37000 -0.18	96.54	96.11	96.31	48,088
14 Oct 16	96.55000 +1.30	96.65	95.30	95.30	88,714
13 Oct 16	95.25000 +1.10	95.77	93.70	94.00	80,304
12 Oct 16	94.15000 -0.49	94.80	94.01	94.60	71,798
11 Oct 16	94.64000 -0.35	95.06	94.42	94.90	64,406
10 Oct 16	94.99000 +0.91	95.17	94.08	94.20	46,838
07 Oct 16	94.08000 -0.82	94.91	93.91	94.90	80,400
06 Oct 16	94.90000 -0.40	95.70	94.21	95.40	71,373
05 Oct 16	95.30000 -1.42	96.72	95.03	96.67	93,073
04 Oct 16	96.72000 -0.39	99.11	96.44	97.23	145,520
03 Oct 16	97.11000 +2.18	97.79	94.92	94.92	128,429
30 Sep 16	94.93000 +0.08	94.96	93.15	94.35	97,817
29 Sep 16	94.85000 -0.13	95.62	94.65	95.00	82,746
28 Sep 16	94.98000 +0.63	95.19	94.31	94.50	90,433
27 Sep 16	94.35000 +0.61	94.43	93.60	94.23	109,786
26 Sep 16	93.74000 -1.89	94.88	93.50	94.88	89,909
23 Sep 16	95.63000 +0.48	95.68	94.78	95.17	112,350
22 Sep 16	95.15000 +0.01	95.85	94.90	95.48	120,515
21 Sep 16	95.14000 -0.25	96.26	94.90	96.10	71,737
20 Sep 16	95.39000 +0.28	95.94	95.18	95.18	119,875
19 Sep 16	95.11000 +0.16	95.63	94.90	95.20	80,813
16 Sep 16	94.95000 -0.22	95.70	94.14	95.13	119,701
15 Sep 16	95.17000 +0.40	95.52	94.61	94.77	108,085
14 Sep 16	94.77000 +0.01	95.64	94.76	95.00	89,389
13 Sep 16	94.76000 -0.48	96.15	94.40	95.50	89,393
12 Sep 16	95.24000 -1.24	95.90	94.83	95.58	104,208
09 Sep 16	96.48000 -0.06	97.00	95.80	96.50	96,567
08 Sep 16	96.54000 -0.73	97.29	96.07	97.27	84,071
07 Sep 16	97.27000 +0.27	97.75	96.50	96.98	97,681
06 Sep 16	97.00000 +0.80	97.00	95.86	96.50	100,975
05 Sep 16	96.20000 +0.29	96.87	95.57	96.43	68,133
02 Sep 16	95.91000 +1.70	95.91	93.90	94.55	109,275
01 Sep 16	94.21000 +1.28	94.70	93.43	93.43	111,270
31 Aug 16	92.93000 -0.61	94.49	92.93	93.54	86,013
30 Aug 16	93.54000 -0.30	94.90	93.11	94.37	117,371
29 Aug 16	93.84000 +1.11	93.94	92.60	92.75	44,123
26 Aug 16	92.73000 +0.23	93.31	92.12	92.52	71,560
25 Aug 16	92.50000 -0.50	93.37	90.71	92.52	96,220
24 Aug 16	93.00000 -0.11	94.33	92.58	93.10	116,328
23 Aug 16	93.11000 +3.29	94.64	90.93	91.00	251,244
22 Aug 16	89.82000 +7.38	90.69	85.01	85.30	255,702
19 Aug 16	82.44000 -0.31	82.59	82.08	82.50	69,886
18 Aug 16	82.75000 +0.06	83.20	81.80	83.01	82,874
17 Aug 16	82.69000 -0.25	83.28	82.50	82.94	66,762
16 Aug 16	82.94000 -1.05	83.80	82.94	83.80	57,783
15 Aug 16	83.99000 +0.03	84.40	83.90	84.08	53,790
12 Aug 16	83.96000 -0.17	84.49	83.61	84.13	70,317
11 Aug 16	84.13000 +0.59	84.13	83.32	83.70	75,927
10 Aug 16	83.54000 +0.09	83.95	83.35	83.45	66,596
09 Aug 16	83.45000 +0.51	83.70	82.81	83.00	55,583
08 Aug 16	82.94000 -0.30	83.33	82.32	83.24	51,656
05 Aug 16	83.24000 +0.45	83.28	82.52	82.70	94,141
04 Aug 16	82.79000 +0.61	82.98	81.23	82.34	76,149
03 Aug 16	82.18000 -0.47	83.09	81.80	82.72	78,985
02 Aug 16	82.65000 -0.47	83.10	82.31	83.10	56,380
01 Aug 16	83.12000 -0.07	85.00	83.12	83.63	83,583
29 Jul 16	83.19000 -0.04	83.37	82.80	83.18	176,060
28 Jul 16	83.23000 +2.88	84.07	80.36	80.90	240,076
27 Jul 16	80.35000 -0.55	81.54	79.90	80.90	112,424
26 Jul 16	80.90000 +0.71	81.16	79.84	80.19	105,553
25 Jul 16	80.19000 +0.50	80.66	79.39	79.79	91,225
22 Jul 16	79.69000 +0.29	79.80	78.53	79.20	67,717
21 Jul 16	79.40000 -0.36	79.85	78.76	79.76	60,264
20 Jul 16	79.76000 +0.59	80.00	79.18	79.26	55,012
19 Jul 16	79.17000 +0.01	79.61	78.96	79.04	65,502
18 Jul 16	79.16000 +0.33	79.60	78.67	78.70	84,004
15 Jul 16	78.83000 -0.35	79.16	78.15	79.00	57,348
14 Jul 16	79.18000 +0.83	79.80	78.70	78.80	69,024
13 Jul 16	78.35000 -0.04	78.78	77.93	78.30	71,876
12 Jul 16	78.39000 +0.07	78.90	78.03	78.32	56,903
11 Jul 16	78.32000 +1.49	78.53	76.85	77.10	62,684
08 Jul 16	76.83000 +1.02	77.16	75.70	75.70	54,333
07 Jul 16	75.81000 +0.92	76.99	75.28	75.29	88,849
06 Jul 16	74.89000 -1.11	76.26	74.43	75.80	100,852
05 Jul 16	76.00000 -0.93	77.20	75.20	76.96	93,043
04 Jul 16	76.93000 -1.01	78.28	76.46	78.00	91,332
01 Jul 16	77.94000 +0.97	77.94	76.60	77.40	76,203
30 Jun 16	76.97000 +1.89	77.12	74.80	75.20	171,050
29 Jun 16	75.08000 +0.76	75.49	74.65	74.71	113,159
28 Jun 16	74.32000 +1.20	75.51	74.04	74.25	122,380
27 Jun 16	73.12000 -3.96	76.41	73.08	76.40	156,041
24 Jun 16	77.08000 -2.79	77.95	66.65	70.00	225,556
23 Jun 16	79.87000 +0.91	80.14	78.80	78.92	83,358
22 Jun 16	78.96000 -0.03	79.61	78.50	79.23	97,774
21 Jun 16	78.99000 +0.13	79.26	77.79	78.92	67,395
20 Jun 16	78.86000 +2.19	79.40	77.10	77.10	118,206
17 Jun 16	76.67000 +1.37	76.67	75.51	75.90	165,956
16 Jun 16	75.30000 -0.63	75.80	75.22	75.65	96,050
15 Jun 16	75.93000 +0.42	76.61	75.51	75.62	97,357
14 Jun 16	75.51000 -1.34	76.50	75.25	76.50	68,946
13 Jun 16	76.85000 -1.24	77.82	76.42	77.50	67,010
10 Jun 16	78.09000 -0.91	79.16	77.40	79.05	73,197
09 Jun 16	79.00000 +0.16	79.25	78.55	78.63	58,594
08 Jun 16	78.84000 -0.60	79.50	78.50	79.31	60,576
07 Jun 16	79.44000 +0.65	79.45	78.48	78.90	67,202
06 Jun 16	78.79000 +0.07	78.90	78.29	78.58	47,327
03 Jun 16	78.72000 -0.49	79.64	78.42	79.21	75,281
02 Jun 16	79.21000 +0.33	79.40	78.38	78.88	62,821
01 Jun 16	78.88000 +0.50	79.34	77.97	78.38	105,675
31 May 16	78.38000 -0.09	78.70	78.13	78.60	89,989
30 May 16	78.47000 -0.06	78.80	78.10	78.50	33,280
27 May 16	78.53000 +0.66	78.65	77.46	77.66	68,956
26 May 16	77.87000 +0.14	78.10	77.29	77.40	58,949
25 May 16	77.73000 -0.17	78.54	77.54	78.04	51,165
24 May 16	77.90000 +1.31	78.18	76.09	76.39	80,546
23 May 16	76.59000 +0.79	76.98	75.44	75.74	71,304
20 May 16	75.80000 +0.84	76.20	75.10	75.10	122,326
19 May 16	74.96000 -0.45	75.52	74.83	74.91	55,181
18 May 16	75.41000 +0.12	75.60	74.60	75.20	69,984
17 May 16	75.29000 -0.94	76.50	75.18	76.30	78,176
16 May 16	76.23000 -0.19	76.28	74.72	75.19	57,318
13 May 16	76.42000 +0.56	76.55	74.26	75.50	96,355
12 May 16	75.86000 -0.09	76.61	75.60	75.93	73,445
11 May 16	75.95000 -1.04	76.99	75.79	76.99	63,714
10 May 16	76.99000 -0.04	77.45	76.41	77.05	50,842
09 May 16	77.03000 +0.21	77.93	76.85	77.15	55,138
06 May 16	76.82000 -1.10	78.20	76.62	77.87	89,847
05 May 16	77.92000 +0.03	78.52	77.57	77.85	46,084
04 May 16	77.89000 -0.05	78.41	77.76	78.00	75,850
03 May 16	77.94000 -0.36	78.49	77.57	78.30	102,117
02 May 16	78.30000 -0.10	79.10	78.23	79.00	56,358
29 Apr 16	78.40000 -1.17	79.78	78.06	79.67	107,778
28 Apr 16	79.57000 -0.08	80.46	78.98	79.60	120,825
27 Apr 16	79.65000 +5.67	80.18	76.20	76.20	396,313
26 Apr 16	73.98000 -0.70	75.30	73.50	74.91	84,733
25 Apr 16	74.68000 -0.10	74.87	74.30	74.78	75,218
22 Apr 16	74.78000 -0.86	75.36	74.56	75.30	72,816
21 Apr 16	75.64000 -0.91	76.86	74.80	76.86	81,769
20 Apr 16	76.55000 -0.57	77.20	76.46	77.06	54,897
19 Apr 16	77.12000 +0.66	77.50	76.50	76.55	86,677
18 Apr 16	76.46000 +0.45	76.48	75.50	75.65	87,678
15 Apr 16	76.01000 -0.39	76.33	75.67	76.33	94,450
14 Apr 16	76.40000 +0.02	76.95	76.07	76.46	89,026
13 Apr 16	76.38000 +0.51	76.79	75.97	76.30	99,738
12 Apr 16	75.87000 +0.00	76.00	74.73	76.00	119,962
11 Apr 16	75.87000 -0.68	76.50	75.76	76.43	186,207
08 Apr 16	76.55000 -0.20	77.04	76.36	76.95	140,506
07 Apr 16	76.75000 -0.23	77.11	76.46	77.05	141,265
06 Apr 16	76.98000 +0.10	77.12	76.31	76.76	80,057
05 Apr 16	76.88000 -1.03	77.46	76.68	77.31	47,816
04 Apr 16	77.91000 +0.43	77.91	77.00	77.28	105,436
01 Apr 16	77.48000 +0.22	77.48	76.01	77.08	125,862
31 Mar 16	77.26000 -0.34	78.05	77.10	77.55	129,206
30 Mar 16	77.60000 +0.76	77.69	76.89	77.15	126,753
29 Mar 16	76.84000 +1.34	76.88	75.50	75.50	98,964
24 Mar 16	75.50000 -1.45	76.90	75.38	76.46	106,888
23 Mar 16	76.95000 +0.24	77.61	76.36	76.62	98,866
22 Mar 16	76.71000 +0.72	76.71	75.12	75.89	126,385
21 Mar 16	75.99000 -0.01	76.70	75.50	75.98	113,445
18 Mar 16	76.00000 -0.58	77.10	75.92	76.79	874,817
17 Mar 16	76.58000 -0.75	77.60	76.28	77.41	150,616
16 Mar 16	77.33000 +0.84	77.53	76.53	76.64	109,429
15 Mar 16	76.49000 +0.21	76.80	76.00	76.26	118,072
14 Mar 16	76.28000 +0.18	76.94	76.00	76.22	104,215
11 Mar 16	76.10000 +1.81	76.10	74.50	74.78	120,024
10 Mar 16	74.29000 -0.97	76.89	74.17	75.26	177,983
09 Mar 16	75.26000 +1.62	75.72	73.50	73.64	168,104
08 Mar 16	73.64000 -0.09	73.89	72.80	73.71	171,178
07 Mar 16	73.73000 +1.02	73.80	72.60	72.80	160,554
04 Mar 16	72.71000 +0.94	73.28	71.50	71.90	191,642
03 Mar 16	71.77000 -0.20	72.20	71.30	72.05	138,658
02 Mar 16	71.97000 -1.10	73.60	71.53	73.50	135,795
01 Mar 16	73.07000 +1.89	73.30	70.62	71.21	205,672
29 Feb 16	71.18000 +0.98	71.21	69.40	69.90	161,775
26 Feb 16	70.20000 -1.75	71.96	70.20	71.70	166,031
25 Feb 16	71.95000 -0.33	72.24	69.07	70.78	282,063
24 Feb 16	72.28000 -1.16	72.70	71.55	72.70	134,130
23 Feb 16	73.44000 +0.37	74.15	72.52	72.85	167,720
22 Feb 16	73.07000 -0.12	74.20	72.58	73.60	129,971
19 Feb 16	73.19000 -0.92	74.48	72.90	74.29	115,236
18 Feb 16	74.11000 +1.46	74.40	72.59	73.10	93,570
17 Feb 16	72.65000 +1.76	72.90	71.20	71.20	115,649
16 Feb 16	70.89000 +0.44	71.40	69.70	70.61	177,113
15 Feb 16	70.45000 +0.99	70.80	69.11	69.75	215,769
12 Feb 16	69.46000 -0.17	70.10	68.73	69.89	130,316
11 Feb 16	69.63000 -1.82	70.96	69.36	70.95	133,521
10 Feb 16	71.45000 +1.15	71.93	69.78	70.40	130,316
09 Feb 16	70.30000 -0.48	71.50	68.50	70.41	264,655
08 Feb 16	70.78000 -3.48	74.26	70.34	74.26	136,821
05 Feb 16	74.26000 -1.67	76.40	73.87	75.93	125,211
04 Feb 16	75.93000 -0.69	76.99	75.48	76.80	145,502
03 Feb 16	76.62000 -1.26	77.88	75.89	77.63	84,641
02 Feb 16	77.88000 +0.19	78.30	76.95	77.99	141,579
01 Feb 16	77.69000 +0.91	77.80	76.71	76.80	97,354
29 Jan 16	76.78000 +1.83	76.78	75.26	75.50	103,038
28 Jan 16	74.95000 -1.36	76.40	74.80	76.26	90,980
27 Jan 16	76.31000 -0.41	77.38	75.90	76.72	106,293
26 Jan 16	76.72000 +0.25	76.90	74.90	75.60	114,410
25 Jan 16	76.47000 +1.38	76.48	74.95	75.40	106,125
22 Jan 16	75.09000 +2.46	75.32	73.40	73.68	99,009
21 Jan 16	72.63000 +0.29	73.40	71.28	72.20	118,932
20 Jan 16	72.34000 -1.73	73.76	72.08	73.32	120,101
19 Jan 16	74.07000 +3.47	75.25	72.71	73.00	231,244
18 Jan 16	70.60000 -0.94	71.91	70.31	71.29	74,522
15 Jan 16	71.54000 -0.97	73.10	70.89	72.52	139,429
14 Jan 16	72.51000 -2.00	74.65	72.27	74.29	126,961
13 Jan 16	74.51000 -0.60	75.60	74.51	75.20	120,418
12 Jan 16	75.11000 +1.42	75.24	72.40	73.72	116,932
11 Jan 16	73.69000 +0.65	74.00	72.46	72.71	113,122
08 Jan 16	73.04000 -0.52	74.15	72.85	73.56	106,423
07 Jan 16	73.56000 -1.44	74.37	72.61	74.10	108,151
06 Jan 16	75.00000 -0.62	75.40	73.65	75.40	93,352
05 Jan 16	75.62000 -0.36	76.50	74.70	76.00	88,922
04 Jan 16	75.98000 -1.52	77.49	75.48	77.49	79,978
31 Dec 15	77.50000 +0.17	77.65	76.10	77.10	26,781
30 Dec 15	77.33000 -0.53	78.20	77.20	77.70	55,012
29 Dec 15	77.86000 +1.80	77.95	76.06	76.15	54,747
28 Dec 15	76.06000 -0.54	76.50	75.59	76.50	35,753
24 Dec 15	76.60000 -0.13	76.89	76.43	76.80	4,227
23 Dec 15	76.73000 +0.65	76.75	75.80	76.10	55,641
22 Dec 15	76.08000 -0.21	76.85	75.73	76.55	61,398
21 Dec 15	76.29000 -1.35	77.70	76.29	77.29	68,156
18 Dec 15	77.64000 -0.46	78.50	77.22	77.78	130,699
17 Dec 15	78.10000 +1.48	78.43	77.30	77.38	123,369
16 Dec 15	76.62000 +2.24	77.05	74.20	74.50	132,778
15 Dec 15	74.38000 +0.16	74.90	74.01	74.77	147,426
14 Dec 15	74.22000 -1.11	75.59	74.14	75.33	78,159
11 Dec 15	75.33000 -0.94	76.65	74.91	76.11	80,344
10 Dec 15	76.27000 -0.32	76.96	75.59	76.50	81,307
09 Dec 15	76.59000 -0.49	77.30	76.27	77.30	73,513
08 Dec 15	77.08000 -0.71	78.06	76.90	77.79	79,900
07 Dec 15	77.79000 +1.02	78.59	77.18	77.25	60,728
04 Dec 15	76.77000 +0.21	77.04	76.08	76.51	113,132
03 Dec 15	76.56000 -1.38	78.40	76.41	77.78	131,876
02 Dec 15	77.94000 +0.24	79.13	77.76	77.89	89,849
01 Dec 15	77.70000 -0.98	79.30	77.38	78.68	133,928
30 Nov 15	78.68000 +0.99	78.68	77.19	77.50	136,870
27 Nov 15	77.69000 +0.20	77.90	76.60	77.09	47,565
26 Nov 15	77.49000 +0.47	77.84	76.96	76.97	57,371
25 Nov 15	77.02000 +1.11	77.66	75.67	75.75	77,618
24 Nov 15	75.91000 -0.40	76.54	74.80	76.42	102,939
23 Nov 15	76.31000 +0.21	76.69	75.85	76.10	76,708
20 Nov 15	76.10000 +0.20	76.35	75.31	76.00	74,344
19 Nov 15	75.90000 +0.40	76.25	75.44	75.75	76,606
18 Nov 15	75.50000 -0.27	75.97	75.07	75.30	78,769
17 Nov 15	75.77000 +0.45	76.24	75.31	75.89	101,782
16 Nov 15	75.32000 +0.37	76.00	73.95	74.20	148,078
13 Nov 15	74.95000 +2.91	75.87	73.49	73.58	371,623
12 Nov 15	72.04000 -0.65	72.88	71.70	72.69	89,631
11 Nov 15	72.69000 +1.22	72.88	71.41	71.50	149,846
10 Nov 15	71.47000 +0.10	71.47	70.45	71.21	86,968
09 Nov 15	71.37000 -0.65	72.25	71.05	71.96	98,542
06 Nov 15	72.02000 +0.86	72.20	71.16	71.23	111,553
05 Nov 15	71.16000 -0.24	71.95	70.97	71.40	106,797
04 Nov 15	71.40000 +0.30	71.87	71.11	71.25	60,659
03 Nov 15	71.10000 -0.80	72.03	70.89	71.95	94,018
02 Nov 15	71.90000 +0.42	72.49	71.50	71.88	103,195
30 Oct 15	71.48000 +0.18	71.97	70.46	71.45	101,637
29 Oct 15	71.30000 +0.91	71.36	70.23	70.39	141,698
28 Oct 15	70.39000 +0.60	70.47	69.20	69.80	87,927
27 Oct 15	69.79000 -0.22	70.60	69.41	70.00	94,141
26 Oct 15	70.01000 +0.12	70.40	69.40	69.80	89,115
23 Oct 15	69.89000 +1.08	70.49	69.00	69.00	120,147
22 Oct 15	68.81000 +0.18	68.90	67.12	68.39	121,409
21 Oct 15	68.63000 +0.13	68.88	68.25	68.64	65,897
20 Oct 15	68.50000 -0.38	69.26	68.45	68.92	65,936
19 Oct 15	68.88000 +1.16	68.88	67.70	67.70	69,325
16 Oct 15	67.72000 -0.40	68.96	67.63	68.20	164,257
15 Oct 15	68.12000 +1.54	68.12	65.99	66.69	110,837
14 Oct 15	66.58000 -0.23	66.91	65.99	66.75	76,667
13 Oct 15	66.81000 +0.21	67.59	66.40	66.50	98,041
12 Oct 15	66.60000 +0.31	66.99	66.31	66.31	235,040
09 Oct 15	66.29000 -1.37	68.49	65.96	67.76	158,293
08 Oct 15	67.66000 +0.79	67.78	66.77	67.12	120,380
07 Oct 15	66.87000 -1.79	69.12	66.71	68.99	208,708
06 Oct 15	68.66000 +0.16	69.32	68.10	68.50	67,040
05 Oct 15	68.50000 +1.14	68.78	67.32	67.46	123,291
02 Oct 15	67.36000 -0.53	68.60	66.75	67.70	97,158
01 Oct 15	67.89000 +0.14	68.97	67.53	68.50	121,354
30 Sep 15	67.75000 +1.02	67.79	66.60	67.00	115,344
29 Sep 15	66.73000 -0.18	66.92	65.31	66.20	145,861
28 Sep 15	66.91000 -0.94	67.99	66.35	67.98	102,635
25 Sep 15	67.85000 +3.07	69.49	65.16	65.28	267,685
24 Sep 15	64.78000 -1.02	66.07	64.16	65.70	160,544
23 Sep 15	65.80000 +0.94	66.29	64.50	64.70	121,710
22 Sep 15	64.86000 -1.25	66.11	64.52	66.01	165,262
21 Sep 15	66.11000 +0.99	66.33	64.69	65.15	101,639
18 Sep 15	65.12000 -0.76	65.80	64.90	65.77	126,311
17 Sep 15	65.88000 +0.59	65.94	64.79	65.36	74,129
16 Sep 15	65.29000 +0.29	66.00	65.00	65.21	99,360
15 Sep 15	65.00000 -0.17	65.30	63.87	65.07	123,892
14 Sep 15	65.17000 +0.60	65.57	64.54	64.57	93,737
11 Sep 15	64.57000 -1.13	66.05	64.40	66.05	88,122
10 Sep 15	65.70000 -0.05	66.33	65.17	65.64	113,809
09 Sep 15	65.75000 +1.25	66.50	64.90	65.00	112,322
08 Sep 15	64.50000 +0.26	66.34	64.36	64.47	174,422
07 Sep 15	64.24000 +1.30	64.30	63.20	63.44	114,762
04 Sep 15	62.94000 +0.29	63.39	61.64	62.55	184,916
03 Sep 15	62.65000 +1.26	63.10	61.40	61.58	128,434
02 Sep 15	61.39000 -0.06	61.97	60.74	61.55	90,888
01 Sep 15	61.45000 -1.31	62.37	60.95	62.10	90,766
31 Aug 15	62.76000 -0.20	63.05	62.02	62.79	74,513
28 Aug 15	62.96000 -0.06	63.05	62.28	62.82	92,984
27 Aug 15	63.02000 +1.92	63.20	61.61	61.98	99,069
26 Aug 15	61.10000 -0.65	62.40	60.85	61.36	143,676
25 Aug 15	61.75000 +1.45	62.40	60.25	60.45	223,317
24 Aug 15	60.30000 +0.00	60.30	56.56	59.30	323,494
21 Aug 15	60.30000 -1.36	61.80	59.70	61.10	150,155
20 Aug 15	61.66000 -1.64	63.22	61.55	63.10	108,744
19 Aug 15	63.30000 -1.08	64.32	62.65	64.24	174,209
18 Aug 15	64.38000 +0.32	64.69	63.57	64.03	92,162
17 Aug 15	64.06000 -0.29	64.85	63.50	64.55	53,791
14 Aug 15	64.35000 -0.21	65.06	64.13	64.57	56,246
13 Aug 15	64.56000 +1.57	64.59	63.54	63.74	102,165
12 Aug 15	62.99000 -2.12	64.62	62.31	64.61	167,369
11 Aug 15	65.11000 -0.92	66.13	64.81	66.13	72,942
10 Aug 15	66.03000 +0.40	66.18	65.24	65.84	88,828
07 Aug 15	65.63000 -0.72	66.35	65.54	66.35	106,559
06 Aug 15	66.35000 -0.64	67.30	66.24	67.19	131,584
05 Aug 15	66.99000 +0.00	67.10	66.40	66.49	125,890
04 Aug 15	66.99000 +0.63	67.29	66.26	66.56	142,797
03 Aug 15	66.36000 -1.24	67.65	65.65	67.30	519,979
31 Jul 15	67.60000 +0.71	68.11	66.77	67.00	107,450
30 Jul 15	66.89000 -2.07	69.75	66.72	69.32	169,277
29 Jul 15	68.96000 +6.05	69.85	63.50	63.50	304,435
28 Jul 15	62.91000 +0.28	63.63	62.16	62.67	161,514
27 Jul 15	62.63000 -1.44	64.29	62.60	64.00	123,624
24 Jul 15	64.07000 -1.48	66.70	63.83	65.45	177,444
23 Jul 15	65.55000 +0.39	65.81	64.82	65.50	98,890
22 Jul 15	65.16000 -0.86	65.89	64.84	65.87	139,757
21 Jul 15	66.02000 -2.24	68.13	65.91	68.07	147,903
20 Jul 15	68.26000 -0.26	68.90	67.70	68.90	104,605
17 Jul 15	68.52000 +0.31	68.84	68.28	68.36	88,833
16 Jul 15	68.21000 +1.06	68.34	67.40	67.40	89,922
15 Jul 15	67.15000 +1.13	67.37	66.01	66.10	104,661
14 Jul 15	66.02000 +0.13	66.20	65.05	65.80	83,628
13 Jul 15	65.89000 +0.96	66.20	65.12	65.20	70,750
10 Jul 15	64.93000 +2.13	65.10	63.34	63.62	105,757
09 Jul 15	62.80000 +1.69	63.00	61.15	61.40	127,854
08 Jul 15	61.11000 -0.40	61.69	60.81	61.53	147,260
07 Jul 15	61.51000 -0.80	62.94	61.51	62.49	110,260
06 Jul 15	62.31000 -0.62	62.73	61.60	61.86	54,898
03 Jul 15	62.93000 -0.47	64.43	62.90	63.30	93,150
02 Jul 15	63.40000 -1.49	65.27	63.27	64.89	97,593
01 Jul 15	64.89000 +1.52	65.11	63.59	63.87	114,493
30 Jun 15	63.37000 -0.70	64.73	63.08	63.65	125,413
29 Jun 15	64.07000 -1.62	64.60	61.60	63.20	142,068
26 Jun 15	65.69000 +0.10	65.95	64.92	65.47	66,162
25 Jun 15	65.59000 +0.36	65.89	64.43	65.02	84,580
24 Jun 15	65.23000 -0.26	65.66	64.88	65.66	98,158
23 Jun 15	65.49000 +0.98	65.77	64.77	65.00	88,295
22 Jun 15	64.51000 +1.03	65.08	63.94	64.01	100,874
19 Jun 15	63.48000 +0.37	63.80	62.97	63.04	142,305
18 Jun 15	63.11000 +0.72	63.17	61.57	62.39	115,721
17 Jun 15	62.39000 -0.88	63.50	62.39	63.30	99,205
16 Jun 15	63.27000 +1.11	63.37	61.00	62.00	137,696
15 Jun 15	62.16000 -1.25	63.00	61.96	62.91	118,924
12 Jun 15	63.41000 -0.72	64.15	62.76	64.09	93,017
11 Jun 15	64.13000 -0.45	65.08	63.98	65.08	105,628
10 Jun 15	64.58000 +1.39	64.70	62.76	63.18	241,568
09 Jun 15	63.19000 -0.04	63.72	62.51	63.13	183,787
08 Jun 15	63.23000 -0.57	63.80	63.03	63.80	85,306
05 Jun 15	63.80000 -1.20	64.79	63.35	64.60	146,598
04 Jun 15	65.00000 -1.66	66.43	64.77	66.43	164,206
03 Jun 15	66.66000 -1.04	68.04	66.50	67.70	113,297
02 Jun 15	67.70000 -0.61	68.91	67.20	68.60	118,836
01 Jun 15	68.31000 +1.25	68.50	66.98	67.30	115,699
29 May 15	67.06000 -0.70	68.00	67.06	67.80	142,057
28 May 15	67.76000 -0.54	68.60	67.38	68.40	89,101
27 May 15	68.30000 -0.22	69.16	68.20	68.57	80,227
26 May 15	68.52000 +0.46	69.58	68.06	68.20	83,161
25 May 15	68.06000 -0.35	68.71	67.87	68.63	19,622
22 May 15	68.41000 +0.40	68.78	67.83	68.20	71,124
21 May 15	68.01000 +0.20	68.01	67.50	67.61	70,242
20 May 15	67.81000 -0.24	68.66	67.48	68.27	77,117
19 May 15	68.05000 +0.72	68.19	66.32	66.39	106,616
18 May 15	67.33000 +0.02	67.48	66.75	67.48	79,075
15 May 15	67.31000 -0.67	68.18	67.00	68.09	58,535
14 May 15	67.98000 +0.52	67.98	67.00	67.40	44,994
13 May 15	67.46000 -0.15	68.03	67.09	67.79	111,391
12 May 15	67.61000 -0.16	67.94	65.60	67.31	143,315
11 May 15	67.77000 -0.38	68.46	67.25	68.12	86,280
08 May 15	68.15000 +1.31	68.56	66.82	67.35	92,280
07 May 15	66.84000 +0.94	66.90	64.29	66.07	128,347
06 May 15	65.90000 -0.98	67.23	65.69	67.15	105,174
05 May 15	66.88000 -2.20	70.56	66.80	69.68	171,754
04 May 15	69.08000 +2.13	69.14	67.21	67.79	91,894
30 Apr 15	66.95000 -1.17	68.00	66.05	68.00	223,028
29 Apr 15	68.12000 -1.81	70.61	68.12	70.43	94,927
28 Apr 15	69.93000 -0.75	70.87	69.00	70.84	105,072
27 Apr 15	70.68000 +1.47	70.76	68.72	69.40	108,324
24 Apr 15	69.21000 -0.19	70.29	68.51	69.41	131,312
23 Apr 15	69.40000 -0.48	70.80	68.92	69.97	111,340
22 Apr 15	69.88000 +0.09	71.00	69.22	70.24	170,406
21 Apr 15	69.79000 +3.90	69.85	68.00	68.60	296,696
20 Apr 15	65.89000 +3.63	65.89	63.38	63.89	304,703
17 Apr 15	62.26000 -4.84	66.90	62.01	66.90	516,391
16 Apr 15	67.10000 +1.38	67.38	65.35	66.00	147,229
15 Apr 15	65.72000 +0.48	66.17	64.95	66.17	143,458
14 Apr 15	65.24000 -0.90	65.77	64.81	65.77	138,367
13 Apr 15	66.14000 -1.27	67.67	66.04	67.49	91,488
10 Apr 15	67.41000 +1.11	67.53	66.17	66.62	109,691
09 Apr 15	66.30000 +0.35	66.66	65.78	65.98	77,442
08 Apr 15	65.95000 +0.16	66.01	64.55	66.01	133,092
07 Apr 15	65.79000 +0.14	65.99	64.70	65.80	166,183
02 Apr 15	65.65000 +0.54	65.95	64.79	65.41	73,738
01 Apr 15	65.11000 +1.30	65.53	64.04	64.04	161,356
31 Mar 15	63.81000 +0.04	64.75	63.59	64.22	161,372
30 Mar 15	63.77000 +1.57	64.13	62.27	62.32	123,563
27 Mar 15	62.20000 -0.93	63.45	62.12	63.14	261,254
26 Mar 15	63.13000 -2.06	65.00	62.67	65.00	190,851
25 Mar 15	65.19000 -0.82	66.43	64.89	66.00	118,374
24 Mar 15	66.01000 +0.47	66.23	64.88	65.47	87,065
23 Mar 15	65.54000 +0.44	65.58	64.24	65.22	112,326
20 Mar 15	65.10000 -0.31	65.84	64.60	65.73	139,334
19 Mar 15	65.41000 +0.48	65.80	64.80	65.00	110,169
18 Mar 15	64.93000 -1.72	66.90	64.51	66.90	200,765
17 Mar 15	66.65000 -1.17	68.39	65.64	68.39	76,304
16 Mar 15	67.82000 +0.38	68.49	67.35	67.60	112,848
13 Mar 15	67.44000 +1.04	67.61	66.45	66.85	85,023
12 Mar 15	66.40000 -0.15	66.84	65.93	66.50	60,351
11 Mar 15	66.55000 +1.55	66.90	65.00	65.00	111,035
10 Mar 15	65.00000 -0.10	65.66	64.90	65.41	111,151
09 Mar 15	65.10000 +0.29	65.29	63.86	65.00	150,146
06 Mar 15	64.81000 -1.94	66.89	64.58	66.66	144,252
05 Mar 15	66.75000 +0.30	67.10	66.23	66.50	94,589
04 Mar 15	66.45000 +0.63	66.45	65.23	66.00	195,837
03 Mar 15	65.82000 -2.98	68.39	65.68	68.39	303,224
02 Mar 15	68.80000 -0.23	70.00	68.72	69.30	113,073
27 Feb 15	69.03000 +0.73	70.16	68.22	68.36	174,194
26 Feb 15	68.30000 +2.07	68.30	62.48	66.21	278,578
25 Feb 15	66.23000 -0.35	66.99	65.11	66.95	161,709
24 Feb 15	66.58000 +0.17	66.90	66.12	66.82	59,330
23 Feb 15	66.41000 +0.21	67.00	66.16	66.50	77,634
20 Feb 15	66.20000 -0.16	66.91	65.94	66.06	69,437
19 Feb 15	66.36000 +0.49	66.95	65.46	65.51	79,695
18 Feb 15	65.87000 +0.37	66.62	65.64	65.83	52,108
17 Feb 15	65.50000 +0.02	65.57	64.89	65.12	54,530
16 Feb 15	65.48000 -0.26	65.61	65.07	65.53	70,903
13 Feb 15	65.74000 -0.38	66.38	65.53	66.09	72,496
12 Feb 15	66.12000 +0.75	66.12	65.13	65.21	83,921
11 Feb 15	65.37000 -0.05	65.58	64.50	65.01	75,091
10 Feb 15	65.42000 +1.37	65.46	64.03	64.03	69,737
09 Feb 15	64.05000 -0.35	64.39	63.43	64.39	116,797
06 Feb 15	64.40000 -0.62	65.00	64.07	65.00	82,643
05 Feb 15	65.02000 +0.39	65.13	64.01	64.25	74,453
04 Feb 15	64.63000 -0.59	65.30	64.25	65.17	101,950
03 Feb 15	65.22000 +2.38	65.23	62.80	63.04	136,246
02 Feb 15	62.84000 -0.75	64.25	62.14	63.63	95,273
30 Jan 15	63.59000 -0.62	64.60	63.54	64.11	111,512
29 Jan 15	64.21000 -0.04	64.41	63.53	64.00	90,408
28 Jan 15	64.25000 +0.04	64.62	63.80	64.59	129,582
27 Jan 15	64.21000 -0.14	64.79	63.75	64.35	176,093
26 Jan 15	64.35000 +1.35	64.69	62.89	63.00	148,281
23 Jan 15	63.00000 +0.86	63.66	62.50	62.50	112,826
22 Jan 15	62.14000 +0.74	62.28	61.06	61.40	82,109
21 Jan 15	61.40000 +0.02	61.66	60.52	61.40	87,445
20 Jan 15	61.38000 -0.58	62.50	61.05	62.21	97,810
19 Jan 15	61.96000 +1.25	62.38	60.40	60.73	125,552
16 Jan 15	60.71000 +0.11	61.31	60.10	60.52	162,705
15 Jan 15	60.60000 +0.85	60.63	59.00	60.00	130,845
14 Jan 15	59.75000 -0.27	60.00	59.04	59.60	161,144
13 Jan 15	60.02000 +0.22	60.33	59.34	59.60	245,859
12 Jan 15	59.80000 +2.70	59.80	57.30	57.30	164,312
09 Jan 15	57.10000 -0.57	57.99	56.83	57.50	56,271
08 Jan 15	57.67000 +1.11	57.67	56.67	56.90	97,733
07 Jan 15	56.56000 +0.11	57.20	56.31	56.61	109,749
06 Jan 15	56.45000 -0.93	57.38	56.23	57.38	88,564
05 Jan 15	57.38000 -0.27	58.54	57.29	57.71	134,587
02 Jan 15	57.65000 +1.22	57.95	56.50	56.76	67,748
31 Dec 14	56.43000 -0.08	56.62	56.21	56.51	16,360
30 Dec 14	56.51000 -0.19	56.79	56.25	56.60	30,051
29 Dec 14	56.70000 -0.10	57.48	56.35	57.00	60,436
24 Dec 14	56.80000 -0.21	57.15	56.80	57.00	12,580
23 Dec 14	57.01000 +0.37	57.01	56.44	56.88	67,621
22 Dec 14	56.64000 +0.20	57.08	56.29	56.60	100,457
19 Dec 14	56.44000 +0.56	57.14	56.07	56.24	87,520
18 Dec 14	55.88000 +1.00	56.23	55.36	55.40	147,725
17 Dec 14	54.88000 +0.06	55.15	53.81	54.60	107,784
16 Dec 14	54.82000 +0.95	55.10	53.70	53.91	191,108
15 Dec 14	53.87000 -0.38	54.66	53.87	54.20	107,065
12 Dec 14	54.25000 -0.53	54.80	54.22	54.70	83,666
11 Dec 14	54.78000 -0.80	55.42	54.40	55.42	143,792
10 Dec 14	55.58000 -0.12	56.15	55.50	55.80	74,777
09 Dec 14	55.70000 -1.04	56.54	55.61	56.50	68,039
08 Dec 14	56.74000 -0.24	57.24	56.68	56.94	59,980
05 Dec 14	56.98000 -0.07	57.69	56.72	57.30	102,829
04 Dec 14	57.05000 -0.11	57.50	56.75	57.27	114,121
03 Dec 14	57.16000 +0.67	57.66	56.49	56.49	56,799
02 Dec 14	56.49000 -0.20	57.14	56.40	57.00	124,047
01 Dec 14	56.69000 +0.54	56.78	55.84	55.99	84,242
28 Nov 14	56.15000 +0.38	56.15	55.63	55.80	71,682
27 Nov 14	55.77000 +0.37	55.99	55.23	55.25	90,371
26 Nov 14	55.40000 -0.78	56.27	55.34	56.20	177,278
25 Nov 14	56.18000 -0.84	57.35	56.10	57.10	155,926
24 Nov 14	57.02000 +0.36	57.45	56.66	56.82	90,044
21 Nov 14	56.66000 +0.60	57.21	55.90	56.07	121,856
20 Nov 14	56.06000 +0.72	56.07	55.04	55.40	113,732
19 Nov 14	55.34000 +0.16	56.22	55.11	55.30	89,887
18 Nov 14	55.18000 -0.23	56.00	55.11	55.47	97,755
17 Nov 14	55.41000 +0.12	55.60	54.90	55.07	108,164
14 Nov 14	55.29000 +0.14	55.95	55.05	55.05	154,361
13 Nov 14	55.15000 +3.60	55.39	54.00	54.00	355,197
12 Nov 14	51.55000 -0.30	51.84	51.09	51.80	146,019
11 Nov 14	51.85000 +0.39	52.03	51.40	51.47	67,376
10 Nov 14	51.46000 +0.16	51.46	50.82	51.30	77,958
07 Nov 14	51.30000 +0.18	52.15	51.16	51.35	152,170
06 Nov 14	51.12000 +0.47	51.12	50.34	50.85	86,188
05 Nov 14	50.65000 +0.65	50.70	50.22	50.38	82,901
04 Nov 14	50.00000 -0.05	50.73	49.85	50.16	108,206
03 Nov 14	50.05000 -0.21	51.17	49.99	50.33	108,861
31 Oct 14	50.26000 +1.10	50.49	49.35	49.49	95,559
30 Oct 14	49.15500 +0.75	49.15	48.30	48.60	84,285
29 Oct 14	48.40000 +0.67	48.60	47.75	47.90	119,041
28 Oct 14	47.73500 +0.42	48.07	47.36	47.40	77,533
27 Oct 14	47.32000 +0.01	47.60	46.87	47.53	137,586
24 Oct 14	47.31000 +0.02	47.50	47.00	47.29	84,991
23 Oct 14	47.29000 +0.16	47.40	46.60	47.13	90,720
22 Oct 14	47.13500 +0.47	47.29	46.60	46.80	81,114
21 Oct 14	46.66000 +1.74	46.79	44.78	44.82	122,999
20 Oct 14	44.92000 -0.52	45.70	44.70	45.35	98,015
17 Oct 14	45.43500 +1.60	45.90	43.70	43.71	152,670
16 Oct 14	43.83000 -0.75	44.78	42.71	44.40	274,017
15 Oct 14	44.58500 -2.01	46.70	44.54	46.50	161,088
14 Oct 14	46.59000 +0.72	46.88	45.60	45.79	152,685
13 Oct 14	45.87500 -0.22	46.29	45.40	45.80	86,398
10 Oct 14	46.09500 -0.10	46.66	45.57	46.08	194,269
09 Oct 14	46.20000 -0.68	47.31	46.20	46.88	143,393
08 Oct 14	46.88000 -0.99	47.87	46.59	47.80	310,272
07 Oct 14	47.86500 -1.02	49.46	47.71	48.84	146,889
06 Oct 14	48.88500 -0.11	49.60	48.60	49.03	67,601
03 Oct 14	48.99500 +0.56	49.10	48.57	48.57	63,585
02 Oct 14	48.43000 -0.57	49.13	48.40	49.00	150,965
01 Oct 14	49.00000 +0.02	49.90	48.65	48.89	134,264
30 Sep 14	48.98000 +0.79	49.19	48.18	48.30	121,590
29 Sep 14	48.18500 +0.16	48.79	48.08	48.10	102,600
26 Sep 14	48.02500 +0.34	48.70	47.60	47.75	148,534
25 Sep 14	47.69000 +0.09	48.16	47.49	47.61	212,180
24 Sep 14	47.60000 +0.24	47.91	47.21	47.38	135,798
23 Sep 14	47.35500 -1.36	48.70	47.35	48.70	137,901
22 Sep 14	48.71500 -0.38	49.17	48.54	49.10	115,694
19 Sep 14	49.09500 +0.09	49.46	48.81	49.20	108,504
18 Sep 14	49.01000 +0.23	49.30	48.76	48.76	99,986
17 Sep 14	48.77500 -0.13	49.08	48.43	48.90	88,101
16 Sep 14	48.90000 -1.19	50.00	48.80	50.00	109,885
15 Sep 14	50.09000 -0.17	50.50	50.02	50.26	39,096
12 Sep 14	50.26000 +0.14	50.62	50.00	50.12	53,304
11 Sep 14	50.12000 +0.13	50.15	49.72	50.10	95,996
10 Sep 14	49.98500 -0.26	50.35	49.80	50.29	58,663
09 Sep 14	50.24000 -0.04	50.40	49.88	50.28	67,803
08 Sep 14	50.28000 -0.25	50.75	50.05	50.70	59,806
05 Sep 14	50.53000 +0.43	51.06	49.90	50.12	113,916
04 Sep 14	50.10000 +0.41	50.12	49.55	49.70	119,273
03 Sep 14	49.69000 +0.18	50.50	49.54	49.60	145,412
02 Sep 14	49.50500 +0.01	49.60	48.92	49.60	86,827
01 Sep 14	49.50000 +0.11	49.70	49.35	49.43	57,888
29 Aug 14	49.39000 -0.11	49.65	48.82	49.60	73,595
28 Aug 14	49.50000 -0.08	50.20	49.37	49.60	118,997
27 Aug 14	49.58500 -0.18	49.80	49.16	49.66	134,483
26 Aug 14	49.76500 +0.31	49.92	48.20	49.50	149,507
25 Aug 14	49.46000 +0.12	49.69	49.39	49.60	35,558
22 Aug 14	49.34000 -0.65	50.10	49.08	49.87	67,555
21 Aug 14	49.99000 -0.18	50.40	49.70	50.20	51,944
20 Aug 14	50.17000 -0.72	50.98	50.00	50.98	43,512
19 Aug 14	50.89000 +1.92	51.06	48.97	49.00	116,153
18 Aug 14	48.97500 -0.18	49.63	48.76	49.40	92,449
15 Aug 14	49.15000 -0.36	50.02	49.03	49.55	82,741
14 Aug 14	49.51500 -0.14	49.65	49.25	49.53	76,084
13 Aug 14	49.65000 +0.03	49.72	49.35	49.70	71,115
12 Aug 14	49.62000 +0.01	49.70	49.21	49.70	105,126
11 Aug 14	49.60500 +0.39	50.10	49.42	49.42	84,665
08 Aug 14	49.21500 -0.87	49.81	48.70	49.81	103,843
07 Aug 14	50.08000 -0.22	51.15	49.87	50.21	116,788
06 Aug 14	50.30000 -0.29	50.50	49.81	50.50	105,644
05 Aug 14	50.59000 -0.03	51.06	50.11	50.63	114,665
04 Aug 14	50.62000 +0.25	50.90	50.40	50.57	112,081
01 Aug 14	50.37000 -1.59	51.95	50.27	51.95	157,970
31 Jul 14	51.96000 +0.96	52.74	50.96	51.10	332,256
30 Jul 14	51.00000 -1.77	52.75	50.99	52.69	362,762
29 Jul 14	52.77000 +4.49	53.30	49.40	49.40	525,468
28 Jul 14	48.27500 -0.41	48.85	48.01	48.85	77,530
25 Jul 14	48.69000 -0.73	49.42	48.60	49.42	91,505
24 Jul 14	49.42000 -0.38	49.88	49.21	49.88	85,879
23 Jul 14	49.80000 +0.44	49.88	48.98	49.30	128,796
22 Jul 14	49.35500 +0.27	49.56	48.80	49.18	89,672
21 Jul 14	49.08000 -0.17	49.50	48.90	49.26	91,687
18 Jul 14	49.25500 +0.04	49.39	48.94	49.00	120,366
17 Jul 14	49.21500 +0.18	49.24	48.60	49.03	125,442
16 Jul 14	49.03500 +0.58	49.15	48.60	48.60	121,441
15 Jul 14	48.45000 -0.40	48.90	48.39	48.88	107,491
14 Jul 14	48.84500 +0.85	49.19	47.90	48.00	159,920
11 Jul 14	48.00000 +0.53	48.24	47.14	47.53	230,981
10 Jul 14	47.46500 +1.42	49.65	47.33	48.40	590,185
09 Jul 14	46.04500 -0.26	46.30	45.69	46.22	68,584
08 Jul 14	46.30000 -0.56	47.20	46.28	46.99	100,425
07 Jul 14	46.86000 -0.08	47.26	46.69	46.95	85,724
04 Jul 14	46.94500 +0.29	47.26	46.60	46.70	75,902
03 Jul 14	46.65500 +0.50	46.85	46.20	46.25	69,671
02 Jul 14	46.15500 +0.92	46.48	45.23	45.23	220,888
01 Jul 14	45.23000 +0.47	45.50	44.80	44.80	129,424
30 Jun 14	44.75500 +0.46	44.76	43.59	44.30	165,712
27 Jun 14	44.30000 -0.48	44.92	43.76	44.92	176,617
26 Jun 14	44.78000 -0.16	45.13	44.40	44.94	75,358
25 Jun 14	44.94000 -0.83	45.78	44.55	45.67	95,332
24 Jun 14	45.77000 +0.48	46.26	45.39	45.40	105,733
23 Jun 14	45.29500 -0.40	45.69	45.00	45.69	71,382
20 Jun 14	45.69500 +0.21	46.30	45.49	45.49	109,575
19 Jun 14	45.48500 +0.14	45.77	45.38	45.47	73,024
18 Jun 14	45.35000 -0.21	45.82	45.25	45.60	88,494
17 Jun 14	45.56000 +0.28	45.74	45.20	45.28	126,155
16 Jun 14	45.27500 -0.56	45.99	44.82	45.79	108,607
13 Jun 14	45.83500 -0.63	46.40	45.42	46.40	94,464
12 Jun 14	46.46000 +0.07	47.25	46.40	46.50	121,818
11 Jun 14	46.39000 -0.59	47.05	46.26	46.97	92,247
10 Jun 14	46.98000 +0.04	46.99	46.51	46.90	91,221
09 Jun 14	46.93500 +0.07	46.97	46.61	46.75	46,853
06 Jun 14	46.86500 +0.58	46.90	46.30	46.30	76,891
05 Jun 14	46.28500 +0.06	46.70	45.81	46.30	121,447
04 Jun 14	46.23000 +0.53	46.23	45.56	45.74	81,369
03 Jun 14	45.70000 +0.19	45.78	44.60	45.53	112,290
02 Jun 14	45.51000 -0.40	46.28	45.31	46.10	163,900
30 May 14	45.90500 -0.26	46.38	45.47	46.24	140,389
29 May 14	46.16000 -0.21	46.56	46.01	46.37	78,247
28 May 14	46.37000 +0.34	46.55	45.74	46.04	150,440
27 May 14	46.02500 +0.65	46.40	45.49	45.49	149,151
26 May 14	45.37500 +0.66	45.40	44.60	44.89	110,730
23 May 14	44.71500 -0.13	45.00	44.23	44.98	114,267
22 May 14	44.84500 +0.54	44.85	44.15	44.40	116,819
21 May 14	44.30500 +0.02	45.00	44.15	44.29	118,676
20 May 14	44.28500 +0.78	44.30	43.51	43.68	109,621
19 May 14	43.50000 +0.55	43.82	42.72	43.14	135,861
16 May 14	42.95000 -0.57	43.74	42.58	43.51	113,825
15 May 14	43.52000 -0.65	44.33	43.15	44.24	339,529
14 May 14	44.16500 +1.17	46.75	44.17	45.25	507,085
13 May 14	42.99000 +0.31	43.10	42.60	42.93	141,994
12 May 14	42.68000 +0.44	43.08	42.37	42.54	149,605
09 May 14	42.23500 +1.40	42.24	40.53	40.83	182,247
08 May 14	40.84000 -0.16	41.24	40.66	41.14	114,675
07 May 14	41.00000 -0.49	41.53	40.79	41.49	91,627
06 May 14	41.49500 -0.19	41.95	41.15	41.72	153,690
05 May 14	41.68500 +0.44	41.79	40.56	41.22	66,932
02 May 14	41.24500 -0.05	41.92	41.00	41.44	87,760
30 Apr 14	41.29000 -0.27	41.72	40.83	41.39	134,370
29 Apr 14	41.56000 +0.60	41.95	41.24	41.24	86,279
28 Apr 14	40.96500 -0.33	41.70	40.12	41.30	132,075
25 Apr 14	41.29500 -0.58	41.78	40.87	41.74	68,047
24 Apr 14	41.87500 +0.12	42.26	41.48	41.83	113,566
23 Apr 14	41.75500 -0.63	42.49	41.72	42.49	79,502
22 Apr 14	42.39000 +0.32	42.54	42.13	42.26	56,353
17 Apr 14	42.07000 +0.35	42.34	41.77	41.85	62,801
16 Apr 14	41.71500 +1.11	42.46	40.81	40.83	154,677
15 Apr 14	40.60500 -0.31	41.65	40.54	40.88	68,136
14 Apr 14	40.91500 -1.08	41.93	40.79	41.92	72,129
11 Apr 14	42.00000 -0.85	42.92	41.71	42.60	107,429
10 Apr 14	42.84500 -0.25	43.67	42.78	43.34	97,722
09 Apr 14	43.10000 +0.78	43.10	42.53	42.55	90,330
08 Apr 14	42.32000 -1.05	43.62	42.05	43.58	107,293
07 Apr 14	43.36500 -0.04	43.60	42.51	43.10	99,686
04 Apr 14	43.41000 -0.24	44.01	42.97	43.79	69,589
03 Apr 14	43.65500 +0.16	43.81	43.31	43.56	96,576
02 Apr 14	43.49500 +0.24	43.88	43.35	43.44	101,571
01 Apr 14	43.26000 +1.17	44.43	42.82	43.66	283,778
31 Mar 14	42.08500 +0.10	42.76	41.56	42.67	148,707
28 Mar 14	41.98500 +0.39	42.75	41.63	41.85	264,069
27 Mar 14	41.60000 -0.40	42.19	41.31	42.01	172,647
26 Mar 14	42.00000 +0.01	42.49	41.84	42.10	161,960
25 Mar 14	41.99500 -0.51	42.76	41.78	42.74	204,427
24 Mar 14	42.51000 -0.28	43.74	42.16	43.74	126,843
21 Mar 14	42.79500 -1.01	44.13	42.79	43.94	200,102
20 Mar 14	43.80000 -0.96	44.56	43.69	44.56	107,589
19 Mar 14	44.75500 +0.08	45.44	44.17	44.72	86,118
18 Mar 14	44.68000 -0.38	45.69	44.47	45.11	280,028
17 Mar 14	45.05500 +1.25	45.06	43.62	43.76	111,826
14 Mar 14	43.80500 +0.13	43.93	42.69	43.41	132,534
13 Mar 14	43.67500 -0.38	44.78	43.33	44.78	153,435
12 Mar 14	44.05000 -0.95	45.04	43.78	45.04	158,262
11 Mar 14	45.00000 -0.60	45.64	44.94	45.63	84,091
10 Mar 14	45.59500 -0.32	46.29	45.37	46.26	99,540
07 Mar 14	45.92000 -1.23	47.19	45.86	47.19	122,590
06 Mar 14	47.14500 +1.31	47.15	46.00	46.08	73,478
05 Mar 14	45.84000 -0.15	46.31	45.63	46.26	93,174
04 Mar 14	45.98500 +0.07	46.87	45.97	46.10	167,275
03 Mar 14	45.92000 -0.18	46.47	45.23	45.99	172,500
28 Feb 14	46.10000 +1.22	46.20	44.85	44.99	140,277
27 Feb 14	44.87500 +0.03	45.00	44.43	44.88	98,178
26 Feb 14	44.84000 +0.00	44.90	43.10	43.80	153,464
25 Feb 14	44.84000 +0.10	44.90	44.47	44.84	62,173
24 Feb 14	44.74500 +0.31	44.88	44.28	44.40	69,237
21 Feb 14	44.43000 +0.18	44.54	44.03	44.36	64,413
20 Feb 14	44.25000 -0.07	44.33	43.30	43.78	52,318
19 Feb 14	44.32000 -0.16	44.56	43.73	44.21	55,011
18 Feb 14	44.48000 -0.01	44.98	44.30	44.51	52,136
17 Feb 14	44.49000 +0.12	44.65	44.26	44.29	29,949
14 Feb 14	44.37500 -0.03	44.81	44.24	44.24	33,999
13 Feb 14	44.40500 -0.03	44.50	43.73	44.40	61,164
12 Feb 14	44.43500 +0.21	44.50	44.01	44.32	58,027
11 Feb 14	44.22500 +0.72	44.90	43.37	43.38	112,089
10 Feb 14	43.50000 -0.12	44.05	43.29	43.67	88,039
07 Feb 14	43.61500 +0.28	43.80	43.17	43.47	66,983
06 Feb 14	43.34000 +0.74	43.62	42.71	42.71	170,203
05 Feb 14	42.60000 -0.15	43.77	42.60	42.88	102,148
04 Feb 14	42.75000 +0.12	43.33	42.31	42.65	112,489
03 Feb 14	42.63500 -0.77	43.72	42.60	43.30	84,942
31 Jan 14	43.40000 -0.40	44.15	42.99	44.01	64,668
30 Jan 14	43.80500 +0.03	44.01	43.40	43.80	104,426
29 Jan 14	43.77000 +0.53	44.17	43.35	43.71	130,980
28 Jan 14	43.24000 +0.89	43.75	42.49	42.58	129,463
27 Jan 14	42.35000 -0.10	42.94	40.76	42.16	261,997
24 Jan 14	42.44500 -1.30	43.74	42.31	43.74	135,462
23 Jan 14	43.74500 -0.51	44.70	43.65	44.29	75,164
22 Jan 14	44.25500 -0.49	45.35	44.15	44.78	64,977
21 Jan 14	44.74500 -0.01	45.08	44.24	44.74	148,724
20 Jan 14	44.76000 +0.06	45.35	44.53	44.90	136,376
17 Jan 14	44.70000 +0.70	44.77	43.92	43.99	76,445
16 Jan 14	44.00000 -0.42	44.40	43.58	44.40	106,145
15 Jan 14	44.42000 +0.68	44.50	43.87	43.90	132,648
14 Jan 14	43.73500 -0.24	44.03	43.35	43.79	93,266
13 Jan 14	43.97000 +0.06	44.60	43.81	43.98	112,241
10 Jan 14	43.91000 +0.26	44.30	43.74	43.74	127,970
09 Jan 14	43.65000 -0.84	44.60	43.61	44.26	106,580
08 Jan 14	44.49500 -0.41	44.92	44.38	44.91	154,964
07 Jan 14	44.90500 -0.19	45.28	44.79	45.10	55,474
06 Jan 14	45.10000 +0.10	45.60	44.65	45.00	99,729
03 Jan 14	45.00000 +0.83	45.03	43.83	44.20	73,363
02 Jan 14	44.17000 -0.13	44.95	43.74	44.60	205,503
31 Dec 13	44.29500 -0.25	44.53	44.06	44.13	20,220
30 Dec 13	44.54000 +0.00	44.80	44.29	44.51	50,476
27 Dec 13	44.54000 +0.84	44.63	43.53	43.85	72,548
24 Dec 13	43.70000 +0.10	43.97	43.40	43.72	17,479
23 Dec 13	43.60500 +0.20	44.00	43.25	43.40	93,340
20 Dec 13	43.40000 -0.36	43.93	43.08	43.60	157,418
19 Dec 13	43.76500 +1.47	43.78	42.47	42.50	189,983
18 Dec 13	42.30000 +0.56	42.50	41.64	41.74	96,417
17 Dec 13	41.74000 -0.64	42.31	41.62	42.30	126,754
16 Dec 13	42.38000 +0.05	42.59	42.00	42.13	70,645
13 Dec 13	42.33000 +0.17	42.55	41.75	42.15	123,877
12 Dec 13	42.16500 +1.12	42.35	40.65	40.85	172,087
11 Dec 13	41.04500 +0.25	41.56	40.50	40.64	128,238
10 Dec 13	40.79500 -0.64	41.71	40.75	41.67	86,083
09 Dec 13	41.43500 +0.07	41.94	41.26	41.69	63,313
06 Dec 13	41.37000 +0.52	41.67	40.73	40.83	86,119
05 Dec 13	40.85000 +0.15	41.33	40.62	40.70	336,483
04 Dec 13	40.70000 -0.20	41.26	40.55	40.95	146,837
03 Dec 13	40.90500 -0.94	42.03	40.90	42.03	119,440
02 Dec 13	41.85000 -0.04	42.00	41.37	41.86	136,611
29 Nov 13	41.89000 +0.01	42.09	41.85	41.89	66,678
28 Nov 13	41.88000 -0.17	42.22	41.71	42.15	96,814
27 Nov 13	42.05000 +0.01	42.21	41.70	42.03	146,438
26 Nov 13	42.03500 +0.75	42.09	41.44	41.49	124,072
25 Nov 13	41.28500 -0.01	41.81	41.08	41.51	86,050
22 Nov 13	41.30000 +0.30	41.84	40.96	41.00	79,012
21 Nov 13	41.00000 +0.03	41.15	40.44	40.95	75,851
20 Nov 13	40.97500 -0.10	41.33	40.93	41.06	150,522
19 Nov 13	41.07500 -0.20	41.15	39.78	41.15	142,852
18 Nov 13	41.28000 +0.18	41.74	41.12	41.15	122,768
15 Nov 13	41.10000 -0.16	41.70	40.95	41.32	110,106
14 Nov 13	41.26000 +0.58	41.26	40.62	40.70	121,018
13 Nov 13	40.68000 +1.28	41.33	40.35	40.76	247,677
12 Nov 13	39.39500 -0.38	39.85	39.15	39.53	67,352
11 Nov 13	39.78000 +0.79	39.86	38.89	38.97	64,947
08 Nov 13	38.99000 -0.87	39.70	38.80	39.56	219,731
07 Nov 13	39.86000 +0.33	40.12	39.45	39.55	174,041
06 Nov 13	39.53000 +0.83	39.65	38.59	38.87	96,147
05 Nov 13	38.70000 -0.45	39.29	37.99	39.29	178,610
04 Nov 13	39.15000 +0.01	39.49	38.79	39.22	87,906
01 Nov 13	39.14500 +0.08	39.15	38.85	39.14	72,362
31 Oct 13	39.06000 +0.02	39.15	38.73	38.82	96,151
30 Oct 13	39.04000 +0.06	39.31	38.69	38.74	110,208
29 Oct 13	38.98000 +0.36	38.99	38.40	38.67	70,043
28 Oct 13	38.61500 +0.66	38.73	37.83	37.84	125,517
25 Oct 13	37.95500 -0.38	38.22	37.80	37.99	141,530
24 Oct 13	38.33500 +0.07	38.85	38.13	38.31	71,637
23 Oct 13	38.26500 -0.30	38.67	38.03	38.51	94,216
22 Oct 13	38.56000 +0.36	38.81	37.95	38.31	108,947
21 Oct 13	38.20000 +0.01	38.31	38.00	38.20	89,392
18 Oct 13	38.18500 +0.99	38.23	37.25	37.30	151,040
17 Oct 13	37.19500 +0.64	37.20	36.28	36.56	130,305
16 Oct 13	36.55500 +0.06	36.59	36.01	36.36	117,601
15 Oct 13	36.49000 +0.45	36.58	36.06	36.20	141,355
14 Oct 13	36.04500 +0.16	36.08	35.76	35.88	82,022
11 Oct 13	35.88500 +0.99	36.20	35.07	35.07	272,712
10 Oct 13	34.89000 -0.05	35.24	34.85	35.13	268,515
09 Oct 13	34.94000 +0.07	35.10	34.62	34.80	252,987
08 Oct 13	34.87000 -0.58	35.45	34.80	35.38	104,585
07 Oct 13	35.45000 +0.01	35.45	34.31	35.40	187,319
04 Oct 13	35.44000 -1.09	36.55	35.13	36.55	231,775
03 Oct 13	36.52500 +0.18	36.85	36.30	36.37	89,397
02 Oct 13	36.34500 -0.32	36.60	36.14	36.59	121,913
01 Oct 13	36.66500 +0.91	36.67	35.80	35.84	125,504
30 Sep 13	35.76000 -0.54	36.20	35.70	36.15	252,367
27 Sep 13	36.30000 -0.23	36.87	36.23	36.47	94,317
26 Sep 13	36.52500 +0.33	36.54	36.15	36.30	127,105
25 Sep 13	36.20000 -0.80	36.95	36.20	36.85	233,363
24 Sep 13	37.00000 +0.30	37.40	36.68	36.71	153,013
23 Sep 13	36.70000 -0.81	37.48	36.70	37.48	177,010
20 Sep 13	37.50500 +0.01	37.76	37.42	37.45	235,084
19 Sep 13	37.50000 +0.51	37.86	37.26	37.34	133,891
18 Sep 13	36.99000 -0.17	37.30	36.76	37.20	86,493
17 Sep 13	37.16000 +0.06	37.48	37.06	37.10	73,332
16 Sep 13	37.10000 -0.33	37.93	37.10	37.55	96,549
13 Sep 13	37.43000 -0.01	37.52	36.99	37.40	90,779
12 Sep 13	37.44500 -0.13	37.79	37.28	37.67	153,714
11 Sep 13	37.57500 +0.55	37.90	37.00	37.00	152,034
10 Sep 13	37.02500 +0.98	37.15	36.10	36.10	164,574
09 Sep 13	36.05000 -0.05	36.17	35.90	36.05	162,758
06 Sep 13	36.10000 +0.02	36.10	35.51	36.05	298,054
05 Sep 13	36.08000 +0.63	36.24	35.45	35.51	240,088
04 Sep 13	35.45000 +0.01	35.70	34.92	35.60	222,080
03 Sep 13	35.44000 +0.34	35.64	34.98	35.10	157,794
02 Sep 13	35.10000 +0.99	35.80	34.78	34.90	238,507
30 Aug 13	34.10500 +0.14	34.84	34.00	34.09	247,137
29 Aug 13	33.96500 +0.56	34.02	33.20	33.40	142,817
28 Aug 13	33.40000 -0.60	34.05	32.71	33.90	224,376
27 Aug 13	34.00000 -0.70	34.70	33.85	34.67	218,551
26 Aug 13	34.70000 -0.45	35.19	34.53	35.12	55,922
23 Aug 13	35.15000 +0.24	35.29	34.63	34.95	119,751
22 Aug 13	34.91500 -0.27	35.45	33.95	35.15	277,585
21 Aug 13	35.19000 -0.31	35.72	35.16	35.60	96,313
20 Aug 13	35.50000 -0.01	35.56	34.75	35.44	144,155
19 Aug 13	35.51000 -0.30	36.00	35.21	35.75	139,904
16 Aug 13	35.80500 -0.38	36.55	35.69	36.15	146,601
15 Aug 13	36.18000 -0.56	36.78	36.14	36.65	90,690
14 Aug 13	36.73500 -0.11	36.95	36.57	36.90	150,624
13 Aug 13	36.85000 -0.18	37.10	36.72	37.10	123,639
12 Aug 13	37.02500 +0.15	37.13	36.25	36.85	163,552
09 Aug 13	36.88000 -0.15	37.18	36.70	37.01	118,456
08 Aug 13	37.03500 +1.53	37.03	35.40	35.40	285,785
07 Aug 13	35.50000 -0.71	36.10	35.25	36.10	245,227
06 Aug 13	36.20500 -0.79	37.05	36.11	37.00	190,627
05 Aug 13	36.99500 +0.35	37.02	36.13	36.70	175,605
02 Aug 13	36.64000 +0.38	37.15	36.01	36.21	344,384
01 Aug 13	36.26000 -0.14	36.45	35.96	36.45	243,714
31 Jul 13	36.40000 -2.13	36.65	34.61	36.57	730,801
30 Jul 13	38.53000 -0.41	39.31	38.42	39.05	75,305
29 Jul 13	38.93500 +0.09	39.67	38.86	38.86	44,928
26 Jul 13	38.85000 -0.28	39.24	38.76	39.20	65,347
25 Jul 13	39.12500 +0.03	39.31	38.64	39.00	56,781
24 Jul 13	39.10000 +0.00	39.44	38.94	39.24	84,528
23 Jul 13	39.10000 -0.65	39.83	38.96	39.83	87,503
22 Jul 13	39.75000 -0.29	39.85	38.53	39.78	150,828
19 Jul 13	40.04000 -0.65	40.55	39.97	40.55	128,065
18 Jul 13	40.69500 +1.49	40.93	39.37	39.38	489,090
17 Jul 13	39.20000 +0.34	39.22	38.37	38.88	69,709
16 Jul 13	38.86000 -0.58	39.50	38.70	39.44	116,262
15 Jul 13	39.43500 +0.10	39.69	39.28	39.35	67,805
12 Jul 13	39.33500 +0.08	39.35	38.94	39.30	85,211
11 Jul 13	39.26000 +0.33	39.41	38.55	39.25	87,755
10 Jul 13	38.93000 +0.31	39.03	38.60	38.68	124,455
09 Jul 13	38.62000 -0.19	38.90	38.56	38.90	82,394
08 Jul 13	38.81500 +0.86	38.94	37.70	38.19	119,534
05 Jul 13	37.95500 -0.38	38.53	37.90	38.25	72,105
04 Jul 13	38.33000 +0.69	38.33	37.78	37.80	63,112
03 Jul 13	37.64500 -0.06	37.87	37.30	37.69	92,107
02 Jul 13	37.70500 -0.31	38.16	37.50	38.10	100,203
01 Jul 13	38.01500 +1.03	38.13	36.97	36.97	146,043
28 Jun 13	36.98000 -0.64	37.85	36.95	37.61	145,764
27 Jun 13	37.61500 +0.63	37.97	36.96	36.96	175,224
26 Jun 13	36.99000 +1.28	37.05	35.60	35.75	178,403
25 Jun 13	35.71500 +1.23	35.72	34.52	34.65	145,632
24 Jun 13	34.48500 -1.28	35.85	34.49	35.76	135,820
21 Jun 13	35.76500 -0.64	36.75	35.76	36.58	134,729
20 Jun 13	36.40500 -1.19	37.40	35.91	37.40	194,074
19 Jun 13	37.59000 +0.19	37.72	37.01	37.49	97,588
18 Jun 13	37.40500 +0.22	37.44	36.85	37.21	110,423
17 Jun 13	37.18000 +0.92	37.19	36.45	36.45	126,624
14 Jun 13	36.26500 +0.55	36.43	35.83	35.90	141,427
13 Jun 13	35.71500 -0.31	35.94	35.25	35.94	130,014
12 Jun 13	36.02500 -0.24	36.72	36.03	36.31	184,466
11 Jun 13	36.26500 +0.31	36.35	35.74	36.13	133,180
10 Jun 13	35.95500 +0.03	36.27	35.94	36.11	138,465
07 Jun 13	35.92500 +0.95	35.97	34.98	35.30	202,923
06 Jun 13	34.97500 -0.66	35.35	34.69	35.25	166,366
05 Jun 13	35.63000 -0.55	36.15	35.53	36.10	134,671
04 Jun 13	36.18000 +0.01	36.40	35.95	36.30	96,561
03 Jun 13	36.17500 -0.17	36.75	35.88	36.45	169,168
31 May 13	36.35000 -0.70	37.10	36.10	37.10	169,831
30 May 13	37.05000 +0.06	37.20	36.70	36.95	137,571
29 May 13	36.99500 -1.01	37.87	36.85	37.80	146,141
28 May 13	38.00000 +0.99	38.29	37.10	37.15	98,226
27 May 13	37.01500 +0.31	37.24	36.70	36.70	54,531
24 May 13	36.70000 -0.53	37.40	36.53	37.25	159,069
23 May 13	37.23000 -0.63	37.49	36.95	37.46	129,141
22 May 13	37.86000 +0.06	37.98	37.49	37.75	129,985
21 May 13	37.80000 +0.20	37.88	37.27	37.55	207,063
20 May 13	37.59500 -0.15	37.86	37.39	37.74	94,270
17 May 13	37.74000 +0.53	37.97	37.13	37.13	144,247
16 May 13	37.21000 -0.15	37.47	36.94	37.40	173,450
15 May 13	37.35500 +0.96	37.46	36.45	36.45	134,621
14 May 13	36.39500 +0.40	36.40	35.85	35.95	157,657
13 May 13	36.00000 -0.40	36.60	35.72	36.38	249,807
10 May 13	36.40000 +0.10	36.45	36.00	36.30	143,405
09 May 13	36.30000 +0.06	36.49	36.10	36.40	104,666
08 May 13	36.24000 +2.11	37.03	34.75	34.75	400,204
07 May 13	34.13000 +0.23	34.14	33.80	33.94	89,336
06 May 13	33.90000 +0.32	33.90	33.49	33.58	47,628
03 May 13	33.58000 -0.29	34.06	33.26	33.87	164,385
02 May 13	33.87000 +0.45	33.95	33.22	33.40	183,644
30 Apr 13	33.42000 -0.11	33.87	33.19	33.60	200,371
29 Apr 13	33.52500 +0.40	33.68	33.13	33.17	169,849
26 Apr 13	33.12500 -0.26	33.45	32.92	33.35	176,388
25 Apr 13	33.38500 +0.24	33.53	33.17	33.17	236,638
24 Apr 13	33.14500 -0.24	33.50	33.02	33.38	171,130
23 Apr 13	33.38500 +0.84	33.48	32.55	32.60	215,947
22 Apr 13	32.54500 +0.10	33.10	32.44	32.53	308,102
19 Apr 13	32.44500 +0.37	32.55	31.91	32.20	267,106
18 Apr 13	32.07500 +0.32	32.85	31.74	31.79	174,047
17 Apr 13	31.76000 -0.80	32.70	31.72	32.65	133,568
16 Apr 13	32.56000 +0.14	32.80	32.05	32.40	164,456
15 Apr 13	32.42000 -0.28	32.83	32.24	32.71	116,983
12 Apr 13	32.69500 -0.14	32.90	32.45	32.79	137,934
11 Apr 13	32.83000 +0.46	32.83	32.28	32.35	100,886
10 Apr 13	32.37500 +0.74	32.38	31.57	31.66	163,878
09 Apr 13	31.63500 +0.03	32.42	31.40	32.40	181,724
08 Apr 13	31.60000 +0.39	32.30	31.28	31.31	134,013
05 Apr 13	31.21500 -0.99	32.30	31.15	32.29	241,564
04 Apr 13	32.20500 -0.71	33.15	32.21	33.05	164,404
03 Apr 13	32.91500 -0.07	33.46	32.88	32.98	95,448
02 Apr 13	32.98500 -0.26	33.48	32.60	33.24	211,631
28 Mar 13	33.24500 +0.58	33.26	32.45	32.65	140,289
27 Mar 13	32.67000 -0.32	33.10	32.51	32.99	79,590
26 Mar 13	32.98500 +0.10	33.15	32.71	32.99	126,128
25 Mar 13	32.88500 -0.01	33.49	32.88	33.10	116,486
22 Mar 13	32.89000 +0.00	33.10	32.71	32.85	164,197
21 Mar 13	32.89000 +0.29	32.99	32.30	32.64	186,168
20 Mar 13	32.60000 -0.17	33.12	32.33	32.77	126,353
19 Mar 13	32.76500 +0.37	32.85	32.33	32.45	104,267
18 Mar 13	32.39500 -0.60	32.85	32.31	32.85	137,548
15 Mar 13	33.00000 +0.26	33.10	32.70	32.77	229,707
14 Mar 13	32.73500 -0.26	33.13	32.56	33.09	130,586
13 Mar 13	33.00000 +0.03	33.05	32.62	32.94	81,189
12 Mar 13	32.97000 +0.07	33.13	32.72	32.92	161,170
11 Mar 13	32.90000 +0.14	32.98	32.54	32.78	94,099
08 Mar 13	32.76500 -0.03	33.00	32.43	32.86	169,083
07 Mar 13	32.79500 +0.50	32.99	32.29	32.35	248,572
06 Mar 13	32.29500 -0.35	32.90	31.96	32.60	253,161
05 Mar 13	32.64500 -0.41	33.40	32.52	33.06	249,176
04 Mar 13	33.05500 +0.40	33.24	32.53	32.90	252,317
01 Mar 13	32.65500 +1.12	32.81	31.49	31.50	406,611
28 Feb 13	31.53000 +1.42	31.64	30.11	30.13	392,158
27 Feb 13	30.11000 +0.70	30.27	29.10	30.00	342,169
26 Feb 13	29.40500 -0.34	29.56	29.20	29.50	144,454
25 Feb 13	29.75000 -0.33	30.30	29.56	30.11	123,885
22 Feb 13	30.07500 +0.56	30.31	29.50	29.61	124,851
21 Feb 13	29.52000 -0.68	30.19	29.35	30.19	111,564
20 Feb 13	30.20500 +0.03	30.42	30.15	30.19	89,707
19 Feb 13	30.17000 +0.44	30.19	29.73	29.80	96,972
18 Feb 13	29.72500 -0.28	30.05	29.66	30.05	90,171
15 Feb 13	30.01000 +0.38	30.10	29.55	29.65	127,122
14 Feb 13	29.63000 -0.31	30.03	29.50	29.92	580,156
13 Feb 13	29.94000 +0.25	30.05	29.65	29.75	522,779
12 Feb 13	29.69500 +0.49	29.74	29.15	29.20	158,832
11 Feb 13	29.20000 -0.49	29.71	28.98	29.69	90,300
08 Feb 13	29.69500 +0.70	29.85	29.10	29.15	183,855
07 Feb 13	28.99500 -0.31	29.39	28.95	29.39	161,748
06 Feb 13	29.31000 +0.36	29.49	28.91	29.00	218,997
05 Feb 13	28.95000 -0.11	29.11	28.81	29.00	282,070
04 Feb 13	29.06000 -0.76	29.85	29.06	29.84	185,621
01 Feb 13	29.81500 +0.45	29.96	29.36	29.36	174,252
31 Jan 13	29.36500 -0.16	29.65	29.34	29.52	235,126
30 Jan 13	29.52500 +0.31	29.67	29.22	29.25	248,286
29 Jan 13	29.22000 -0.72	30.00	28.92	29.99	414,701
28 Jan 13	29.94000 -1.22	30.85	29.94	30.85	259,998
25 Jan 13	31.15500 +0.70	31.45	30.30	30.46	238,471
24 Jan 13	30.45000 +0.42	30.65	30.00	30.03	175,470
23 Jan 13	30.03000 -0.12	30.25	29.67	30.13	225,849
22 Jan 13	30.15000 +0.10	30.26	29.70	30.00	194,304
21 Jan 13	30.04500 +0.43	30.08	29.39	29.70	175,699
18 Jan 13	29.61500 +0.62	29.75	29.02	29.10	226,001
17 Jan 13	28.99500 +0.12	29.25	28.83	28.90	212,827
16 Jan 13	28.88000 +0.38	28.98	28.37	28.50	208,120
15 Jan 13	28.50000 +0.15	28.71	28.25	28.32	201,989
14 Jan 13	28.35500 +0.02	28.46	28.16	28.35	138,840
11 Jan 13	28.33500 -0.15	28.58	28.30	28.49	114,317
10 Jan 13	28.48000 +0.44	28.59	28.01	28.01	274,106
09 Jan 13	28.04000 +0.29	28.16	27.75	27.82	362,625
08 Jan 13	27.75000 -0.12	27.89	27.56	27.85	152,667
07 Jan 13	27.87000 -0.18	28.08	27.71	28.00	104,788
04 Jan 13	28.05500 +0.04	28.06	27.75	27.92	110,482
03 Jan 13	28.01500 -0.04	28.17	27.73	28.05	175,653
02 Jan 13	28.05500 +0.63	28.06	27.53	27.56	209,994
31 Dec 12	27.42500 +0.42	27.42	26.88	26.90	32,194
28 Dec 12	27.00500 -0.56	27.55	27.00	27.55	94,967
27 Dec 12	27.56000 +0.40	27.58	26.93	27.10	79,929
24 Dec 12	27.15500 -0.32	27.48	27.03	27.47	27,143
21 Dec 12	27.47500 -0.32	27.76	27.35	27.75	109,040
20 Dec 12	27.80000 -0.10	28.00	27.66	27.80	163,093
19 Dec 12	27.89500 +0.37	27.90	27.56	27.59	151,378
18 Dec 12	27.52500 -0.36	28.00	27.49	27.97	139,758
17 Dec 12	27.89000 -0.03	28.00	27.75	27.85	182,853
14 Dec 12	27.91500 +0.81	27.98	27.09	27.11	211,854
13 Dec 12	27.11000 -0.45	27.61	26.86	27.60	221,142
12 Dec 12	27.56500 -0.53	28.15	27.44	28.10	147,732
11 Dec 12	28.09500 +0.00	28.25	27.75	28.10	199,170
10 Dec 12	28.09500 +0.27	28.09	27.75	27.78	273,087
07 Dec 12	27.82500 +0.28	27.85	27.51	27.55	184,529
06 Dec 12	27.54000 +0.66	27.73	26.89	27.00	303,935
05 Dec 12	26.88500 +0.49	27.07	26.52	26.55	280,537
04 Dec 12	26.40000 -0.55	26.92	26.32	26.92	152,676
03 Dec 12	26.94500 +0.18	27.45	26.82	26.88	207,270
30 Nov 12	26.76000 -0.13	27.05	26.63	26.89	207,887
29 Nov 12	26.89000 +0.33	26.90	26.57	26.65	183,503
28 Nov 12	26.56000 +0.06	26.56	26.16	26.50	144,890
27 Nov 12	26.49500 +0.33	26.65	26.12	26.12	253,658
26 Nov 12	26.17000 -0.52	26.62	26.08	26.61	121,498
23 Nov 12	26.69500 +0.20	26.69	26.26	26.41	158,255
22 Nov 12	26.49000 +0.19	26.50	26.22	26.35	73,674
21 Nov 12	26.30000 +0.00	26.50	26.01	26.27	168,232
20 Nov 12	26.30000 +0.05	26.80	26.25	26.35	284,538
19 Nov 12	26.25500 +0.55	26.38	25.75	25.85	222,249
16 Nov 12	25.70500 +0.20	26.10	25.50	25.50	231,042
15 Nov 12	25.50000 -0.20	25.90	25.50	25.60	261,392
14 Nov 12	25.70500 -0.59	26.20	25.60	26.20	227,688
13 Nov 12	26.30000 -0.36	26.70	25.92	26.66	288,538
12 Nov 12	26.65500 +0.98	27.15	25.78	25.85	512,776
09 Nov 12	25.68000 +1.95	25.70	24.70	25.00	557,629
08 Nov 12	23.72500 -0.32	24.10	23.73	24.00	89,547
07 Nov 12	24.04500 +0.32	24.22	23.78	23.81	95,990
06 Nov 12	23.73000 +0.40	23.82	23.30	23.33	150,052
05 Nov 12	23.33500 -0.19	23.61	23.16	23.52	90,637
02 Nov 12	23.52500 -0.03	23.74	23.46	23.58	68,775
01 Nov 12	23.55500 +0.23	23.56	23.16	23.33	60,353
31 Oct 12	23.33000 +0.39	23.42	22.91	23.08	59,938
30 Oct 12	22.94000 +0.44	23.10	22.50	22.50	48,920
29 Oct 12	22.50000 -0.56	23.02	22.46	23.02	51,263
26 Oct 12	23.06000 -0.33	23.34	22.98	23.25	66,323
25 Oct 12	23.39000 +0.33	23.45	23.03	23.06	55,984
24 Oct 12	23.05500 -0.04	23.14	22.87	23.13	88,410
23 Oct 12	23.09500 -0.33	23.44	23.01	23.44	78,854
22 Oct 12	23.42000 +0.03	23.55	23.31	23.41	85,723
19 Oct 12	23.39000 +0.08	23.44	23.25	23.26	85,766
18 Oct 12	23.31000 -0.11	23.48	23.22	23.42	88,812
17 Oct 12	23.42000 -0.16	23.61	23.36	23.58	71,547
16 Oct 12	23.57500 +0.53	23.69	23.09	23.17	131,395
15 Oct 12	23.05000 +0.02	23.17	22.70	23.08	110,028
12 Oct 12	23.03000 +0.53	23.21	22.50	22.50	215,156
11 Oct 12	22.50000 -0.16	22.66	22.50	22.60	94,371
10 Oct 12	22.66000 -0.34	22.99	22.59	22.99	49,482
09 Oct 12	23.00000 +0.23	23.00	22.70	22.80	84,540
08 Oct 12	22.77500 -0.38	23.10	22.70	23.10	72,906
05 Oct 12	23.15500 +0.17	23.16	22.88	23.00	175,902
04 Oct 12	22.98500 +0.42	23.02	22.50	22.61	99,270
03 Oct 12	22.57000 +0.19	22.61	22.00	22.30	163,259
02 Oct 12	22.38000 +0.28	22.47	21.91	21.94	99,927
01 Oct 12	22.10000 -0.19	22.49	22.10	22.20	113,892
28 Sep 12	22.29000 -0.02	22.65	22.26	22.39	158,124
27 Sep 12	22.31000 +0.56	22.63	22.00	22.00	190,785
26 Sep 12	21.74500 -0.48	22.19	21.70	22.10	93,559
25 Sep 12	22.23000 +0.17	22.25	21.88	22.06	160,431
24 Sep 12	22.06000 +0.01	22.06	21.78	22.00	92,553
21 Sep 12	22.04500 +0.37	22.17	21.71	21.71	130,653
20 Sep 12	21.67500 +0.01	21.73	21.35	21.60	72,590
19 Sep 12	21.66000 +0.02	21.73	21.46	21.70	139,863
18 Sep 12	21.64000 -0.45	22.08	21.57	22.00	98,332
17 Sep 12	22.09000 +0.02	22.10	21.98	22.05	134,237
14 Sep 12	22.07000 +0.18	22.27	22.00	22.06	123,054
13 Sep 12	21.88500 -0.22	22.09	21.74	22.05	115,792
12 Sep 12	22.10000 +0.55	22.15	21.52	21.52	210,442
11 Sep 12	21.55000 +1.00	21.55	20.48	20.51	209,603
10 Sep 12	20.55000 +0.06	20.70	20.42	20.46	101,367
07 Sep 12	20.49000 +0.76	20.55	19.80	19.80	204,768
06 Sep 12	19.73000 +0.12	19.86	19.63	19.70	131,474
05 Sep 12	19.61000 +0.11	19.65	19.46	19.50	79,651
04 Sep 12	19.50000 -0.06	19.69	19.49	19.60	59,451
03 Sep 12	19.56000 -0.11	19.68	19.51	19.61	56,121
31 Aug 12	19.67000 +0.20	19.72	19.43	19.43	106,934
30 Aug 12	19.46500 -0.22	19.70	19.47	19.65	64,203
29 Aug 12	19.68500 +0.00	19.70	19.58	19.70	51,889
28 Aug 12	19.68000 +0.03	19.72	19.55	19.62	102,344
27 Aug 12	19.65000 -0.02	19.70	19.48	19.61	69,132
24 Aug 12	19.67000 -0.03	19.72	19.43	19.69	58,387
23 Aug 12	19.70000 +0.04	19.74	19.52	19.71	169,121
22 Aug 12	19.66000 -0.28	19.93	19.61	19.88	73,709
21 Aug 12	19.94000 +0.01	20.01	19.93	19.95	67,097
20 Aug 12	19.93000 +0.01	19.98	19.83	19.87	49,899
17 Aug 12	19.92000 +0.07	19.92	19.75	19.89	110,667
16 Aug 12	19.85000 +0.14	19.88	19.63	19.75	79,033
15 Aug 12	19.71000 +0.01	19.84	19.63	19.63	51,062
14 Aug 12	19.70000 +0.08	19.83	19.60	19.69	65,245
13 Aug 12	19.62500 -0.13	19.84	19.60	19.70	58,292
10 Aug 12	19.75000 -0.05	19.81	19.65	19.75	84,695
09 Aug 12	19.80000 -0.03	19.86	19.54	19.83	78,242
08 Aug 12	19.83000 -0.07	19.89	19.67	19.81	116,446
07 Aug 12	19.90000 +0.08	19.90	19.64	19.81	112,422
06 Aug 12	19.82000 +0.17	19.93	19.61	19.75	103,348
03 Aug 12	19.64500 +0.03	19.79	19.58	19.67	167,043
02 Aug 12	19.61000 -0.08	20.16	19.59	19.80	91,279
01 Aug 12	19.69000 -0.36	20.06	19.64	20.05	89,467
31 Jul 12	20.05000 +1.57	20.77	19.25	19.29	302,049
30 Jul 12	18.48000 +0.34	18.50	18.07	18.20	78,152
27 Jul 12	18.13500 +0.34	18.15	17.65	17.97	106,408
26 Jul 12	17.80000 -0.05	17.84	17.56	17.84	132,444
25 Jul 12	17.84500 +0.27	17.87	17.58	17.60	205,084
24 Jul 12	17.57500 +0.37	17.73	17.18	17.22	129,688
23 Jul 12	17.21000 -0.77	17.86	17.07	17.83	90,135
20 Jul 12	17.98000 -0.11	18.13	17.88	18.09	74,286
19 Jul 12	18.09500 +0.23	18.22	17.81	17.88	114,010
18 Jul 12	17.86500 +0.12	17.88	17.61	17.82	104,510
17 Jul 12	17.74500 +0.62	17.92	17.15	17.15	211,017
16 Jul 12	17.13000 +0.18	17.15	16.80	16.95	95,101
13 Jul 12	16.95000 +0.51	16.95	16.44	16.49	220,752
12 Jul 12	16.44000 -0.07	16.50	16.22	16.43	255,126
11 Jul 12	16.51000 -0.51	16.91	16.40	16.91	102,087
10 Jul 12	17.02000 -0.13	17.30	16.91	17.20	85,348
09 Jul 12	17.14500 -0.21	17.50	17.02	17.35	60,435
06 Jul 12	17.35500 -0.31	17.69	17.32	17.58	73,442
05 Jul 12	17.66500 +0.09	17.82	17.43	17.58	124,964
04 Jul 12	17.58000 -0.10	17.74	17.55	17.68	50,401
03 Jul 12	17.68000 +0.01	17.75	17.58	17.68	87,312
02 Jul 12	17.67500 +0.28	17.69	17.31	17.50	116,089
29 Jun 12	17.39000 +0.80	17.50	16.74	16.93	136,570
28 Jun 12	16.59000 -0.02	16.74	16.53	16.70	127,725
27 Jun 12	16.61500 +0.39	16.61	16.06	16.32	164,593
26 Jun 12	16.23000 -0.83	17.14	16.23	17.07	178,484
25 Jun 12	17.06000 -0.86	17.89	16.97	17.89	196,490
22 Jun 12	17.92000 -0.32	18.20	17.80	18.20	112,607
21 Jun 12	18.23500 +0.13	18.43	18.08	18.10	115,897
20 Jun 12	18.11000 -0.01	18.19	17.90	18.18	80,213
19 Jun 12	18.12500 +0.12	18.14	17.90	18.00	93,578
18 Jun 12	18.00500 +0.11	18.10	17.77	18.08	164,627
15 Jun 12	17.89000 +0.13	18.05	17.72	17.85	174,429
14 Jun 12	17.76500 -0.26	17.90	17.45	17.70	215,915
13 Jun 12	18.02000 -0.22	18.40	17.95	18.24	100,639
12 Jun 12	18.24000 -0.48	18.75	18.02	18.72	239,189
11 Jun 12	18.72000 +0.04	19.20	18.72	18.95	150,365
08 Jun 12	18.68000 +0.12	18.81	18.45	18.67	153,519
07 Jun 12	18.56000 +0.65	18.65	17.96	18.00	139,094
06 Jun 12	17.91000 +0.18	18.08	17.68	17.77	276,894
05 Jun 12	17.73000 -0.10	17.98	17.73	17.92	617,110
04 Jun 12	17.83000 -0.17	17.92	17.57	17.91	620,522
01 Jun 12	18.00000 -1.33	19.00	17.95	19.00	167,989
31 May 12	19.33000 -0.03	19.54	19.06	19.49	158,663
30 May 12	19.36000 -0.18	19.68	19.30	19.56	156,798
29 May 12	19.54000 +0.46	19.58	19.05	19.08	127,024
28 May 12	19.08500 +0.22	19.19	18.84	18.90	73,843
25 May 12	18.86500 +0.12	19.14	18.70	18.80	141,002
24 May 12	18.74500 -0.39	19.20	18.51	19.20	229,128
23 May 12	19.13500 -0.22	19.33	19.06	19.20	105,607
22 May 12	19.35000 +0.19	19.46	19.16	19.19	133,002
21 May 12	19.16000 +0.27	19.16	18.87	18.89	134,216
18 May 12	18.89000 -0.36	19.11	18.63	19.09	108,300
17 May 12	19.25000 +0.09	19.34	19.04	19.20	103,960
16 May 12	19.16000 +0.13	19.24	18.60	18.90	66,949
15 May 12	19.03500 -0.18	19.34	18.85	19.23	95,051
14 May 12	19.21500 -0.43	19.50	19.07	19.46	125,771
11 May 12	19.65000 +0.53	19.70	19.11	19.11	134,769
10 May 12	19.11500 +0.05	19.26	18.72	19.16	166,593
09 May 12	19.07000 -0.54	19.75	18.90	19.61	142,798
08 May 12	19.61000 -0.60	20.15	19.57	20.15	134,151
07 May 12	20.21000 +0.35	20.21	19.50	19.51	82,012
04 May 12	19.86000 -0.54	20.45	19.69	20.40	152,067
03 May 12	20.40000 -0.06	20.64	20.21	20.47	119,648
02 May 12	20.46000 +0.15	21.02	20.35	20.52	173,657
30 Apr 12	20.31000 -0.27	20.77	20.31	20.60	93,563
27 Apr 12	20.58500 +0.38	20.60	20.08	20.08	100,459
26 Apr 12	20.20500 +0.01	20.43	19.99	20.21	119,315
25 Apr 12	20.19000 +0.55	20.25	19.69	19.69	107,096
24 Apr 12	19.64500 +0.18	19.65	19.33	19.52	140,969
23 Apr 12	19.47000 -1.18	20.26	19.40	20.26	173,802
20 Apr 12	20.65000 -0.19	20.98	20.53	20.84	164,758
19 Apr 12	20.84000 -0.11	21.14	20.74	21.00	239,571
18 Apr 12	20.95000 -0.41	21.40	20.87	21.30	165,641
17 Apr 12	21.36000 +0.52	21.43	20.77	20.83	193,611
16 Apr 12	20.84000 +0.15	21.06	20.60	20.60	245,899
13 Apr 12	20.69000 -0.45	21.20	20.63	21.14	210,888
12 Apr 12	21.14000 +0.35	21.23	20.79	20.89	197,320
11 Apr 12	20.79000 +0.25	21.04	20.54	20.54	181,593
10 Apr 12	20.54000 -0.06	20.95	20.36	20.42	236,660
05 Apr 12	20.60000 +0.04	20.86	20.40	20.60	186,405
04 Apr 12	20.56000 -0.75	21.30	20.52	21.30	174,931
03 Apr 12	21.31000 -0.27	21.60	21.30	21.50	161,957
02 Apr 12	21.57500 +0.15	21.61	21.20	21.50	127,363
30 Mar 12	21.42500 +0.23	21.73	21.33	21.33	164,810
29 Mar 12	21.19500 -0.09	21.42	21.15	21.23	132,299
28 Mar 12	21.28000 -0.24	21.80	21.25	21.52	149,824
27 Mar 12	21.52500 -0.08	21.87	21.42	21.70	157,387
26 Mar 12	21.60000 +0.48	21.70	21.21	21.39	171,579
23 Mar 12	21.12000 +0.13	21.25	20.87	21.00	198,993
22 Mar 12	20.99500 -0.22	21.28	20.78	21.22	158,133
21 Mar 12	21.22000 -0.13	21.54	21.12	21.40	139,534
20 Mar 12	21.34500 -0.20	21.60	21.17	21.54	158,147
19 Mar 12	21.55000 -0.05	21.60	21.25	21.59	158,746
16 Mar 12	21.60000 +0.12	21.60	21.37	21.51	188,476
15 Mar 12	21.48000 -0.03	21.60	21.36	21.51	125,291
14 Mar 12	21.51500 -0.02	21.65	21.43	21.64	174,854
13 Mar 12	21.53500 +0.53	21.53	21.10	21.10	163,356
12 Mar 12	21.00500 +0.05	21.10	20.89	20.94	226,855
09 Mar 12	20.95000 -0.01	20.99	20.56	20.92	271,080
08 Mar 12	20.96000 -0.50	21.55	20.94	21.50	373,378
07 Mar 12	21.46000 +1.16	21.50	20.16	20.28	379,141
06 Mar 12	20.29500 -0.39	20.65	20.16	20.65	311,961
05 Mar 12	20.68000 +0.24	20.70	20.34	20.40	183,357
02 Mar 12	20.44000 +0.14	20.45	20.18	20.30	163,363
01 Mar 12	20.30000 +0.20	20.49	20.08	20.08	216,075
29 Feb 12	20.09500 +0.45	20.13	19.67	19.74	252,258
28 Feb 12	19.64000 +0.14	20.38	19.31	19.69	193,666
27 Feb 12	19.50000 -0.06	19.58	19.22	19.57	89,070
24 Feb 12	19.55500 +0.35	19.63	19.18	19.25	73,711
23 Feb 12	19.21000 -0.28	19.52	19.05	19.47	66,606
22 Feb 12	19.48500 -0.16	19.75	19.42	19.65	55,561
21 Feb 12	19.65000 -0.04	19.75	19.51	19.75	79,120
20 Feb 12	19.69000 +0.39	19.75	19.34	19.44	83,106
17 Feb 12	19.30000 +0.05	19.55	19.17	19.41	128,552
16 Feb 12	19.25000 -0.25	19.41	19.11	19.38	146,057
15 Feb 12	19.50000 -0.03	19.80	19.45	19.63	133,398
14 Feb 12	19.53500 +0.09	19.83	19.31	19.43	118,673
13 Feb 12	19.44000 +0.33	19.55	19.20	19.22	153,261
10 Feb 12	19.11000 -0.17	19.25	19.01	19.17	110,469
09 Feb 12	19.28500 +0.02	19.39	19.07	19.30	91,957
08 Feb 12	19.26500 -0.16	19.60	19.26	19.48	129,932
07 Feb 12	19.42000 -0.07	19.61	19.30	19.50	96,438
06 Feb 12	19.49000 -0.26	19.72	19.20	19.72	145,014
03 Feb 12	19.74500 -0.04	19.88	19.45	19.77	165,247
02 Feb 12	19.78500 +0.15	19.91	19.64	19.75	168,236
01 Feb 12	19.64000 +0.48	19.74	19.15	19.20	216,567
31 Jan 12	19.15500 +0.41	19.19	18.83	18.86	100,804
30 Jan 12	18.75000 -0.55	19.28	18.59	19.20	111,107
27 Jan 12	19.30000 -0.13	19.46	19.21	19.42	80,000
26 Jan 12	19.42500 +0.50	19.47	18.94	18.99	103,065
25 Jan 12	18.92500 +0.06	19.15	18.70	18.90	95,957
24 Jan 12	18.86000 -0.14	19.09	18.75	18.96	98,346
23 Jan 12	19.00500 +0.19	19.11	18.80	18.81	136,924
20 Jan 12	18.81000 +0.08	18.86	18.60	18.73	91,457
19 Jan 12	18.72500 +0.61	18.82	18.16	18.18	228,854
18 Jan 12	18.11500 -0.24	18.35	17.82	18.35	191,028
17 Jan 12	18.35500 +0.22	18.50	18.14	18.19	132,785
16 Jan 12	18.13500 +0.27	18.16	17.70	17.73	83,348
13 Jan 12	17.86500 -0.25	18.19	17.65	18.15	110,710
12 Jan 12	18.11500 +0.26	18.20	17.80	17.85	163,782
11 Jan 12	17.85000 +0.03	17.90	17.57	17.81	135,634
10 Jan 12	17.82000 +0.82	17.82	17.06	17.10	174,191
09 Jan 12	17.00000 -0.21	17.26	16.90	17.21	91,287
06 Jan 12	17.21000 +0.19	17.41	17.10	17.16	130,927
05 Jan 12	17.02000 -0.55	17.60	16.91	17.60	163,896
04 Jan 12	17.57000 -0.08	17.88	17.50	17.65	119,532
03 Jan 12	17.65000 +0.12	17.65	17.32	17.64	97,746
02 Jan 12	17.53000 +0.36	17.53	17.10	17.17	37,884
30 Dec 11	17.17500 +0.24	17.18	16.87	17.01	39,454
29 Dec 11	16.93500 +0.20	16.93	16.61	16.74	89,170
28 Dec 11	16.73500 -0.31	17.07	16.60	17.05	103,271
27 Dec 11	17.04000 +0.10	17.05	16.83	16.99	40,449
23 Dec 11	16.94500 +0.40	16.94	16.60	16.63	70,781
22 Dec 11	16.54500 +0.27	16.55	16.25	16.40	82,863
21 Dec 11	16.27000 -0.23	16.83	16.11	16.51	163,737
20 Dec 11	16.50000 +0.78	16.50	15.72	15.72	292,902
19 Dec 11	15.72000 -0.29	16.06	15.64	15.84	178,191
16 Dec 11	16.01500 +0.51	16.12	15.36	15.53	320,258
15 Dec 11	15.50500 -0.22	15.90	15.51	15.73	307,284
14 Dec 11	15.72000 -0.01	16.05	15.66	15.66	509,532
13 Dec 11	15.73500 +0.28	16.04	15.32	15.45	253,839
12 Dec 11	15.45500 +0.00	15.56	15.26	15.43	269,224
09 Dec 11	15.45500 -0.01	15.57	15.30	15.32	272,156
08 Dec 11	15.46000 +0.24	15.93	15.26	15.31	389,465
07 Dec 11	15.22000 +0.23	15.30	15.05	15.11	237,968
06 Dec 11	14.99500 -0.01	15.11	14.85	14.90	267,794
05 Dec 11	15.00000 +0.41	15.07	14.66	14.69	261,526
02 Dec 11	14.59000 +0.37	14.63	14.32	14.32	127,447
01 Dec 11	14.22000 -0.38	14.80	14.16	14.63	321,713
30 Nov 11	14.59500 +0.68	14.60	13.77	13.88	252,497
29 Nov 11	13.92000 +0.05	13.99	13.64	13.87	127,432
28 Nov 11	13.87500 +0.70	13.88	13.21	13.34	113,425
25 Nov 11	13.17500 -0.01	13.27	13.00	13.18	152,119
24 Nov 11	13.18000 +0.08	13.43	13.00	13.16	379,885
23 Nov 11	13.10000 -0.22	13.40	13.06	13.23	166,207
22 Nov 11	13.32000 -0.41	13.90	13.32	13.80	165,542
21 Nov 11	13.73000 -0.41	14.13	13.73	14.11	170,530
18 Nov 11	14.14000 -0.05	14.23	14.00	14.10	125,310
17 Nov 11	14.19000 -0.41	14.59	14.16	14.59	214,741
16 Nov 11	14.60500 +0.17	14.71	14.40	14.42	207,086
15 Nov 11	14.43000 -0.55	14.94	14.41	14.85	186,635
14 Nov 11	14.98000 +0.17	15.02	14.76	14.91	379,189
11 Nov 11	14.81000 +0.38	14.90	14.22	14.49	585,146
10 Nov 11	14.43000 +1.28	14.61	13.76	13.80	829,522
09 Nov 11	13.15000 -0.55	13.90	13.08	13.85	200,243
08 Nov 11	13.70000 +0.02	13.98	13.56	13.68	182,288
07 Nov 11	13.68000 -0.60	14.27	13.65	14.27	228,227
04 Nov 11	14.28000 -0.43	14.88	14.28	14.81	189,181
03 Nov 11	14.71000 +0.18	14.84	14.35	14.35	259,471
02 Nov 11	14.53500 +0.05	14.92	14.48	14.73	188,573
01 Nov 11	14.49000 -0.79	15.10	14.27	15.10	200,825
31 Oct 11	15.28000 -0.32	15.60	15.25	15.56	220,338
28 Oct 11	15.59500 +0.05	15.63	15.31	15.55	291,727
27 Oct 11	15.55000 +0.24	15.95	15.34	15.86	278,156
26 Oct 11	15.31000 -0.39	15.70	15.21	15.69	243,547
25 Oct 11	15.70000 -0.10	15.74	15.51	15.72	163,560
24 Oct 11	15.80000 +0.22	15.89	15.40	15.65	146,629
21 Oct 11	15.58000 +0.16	15.68	15.35	15.68	277,350
20 Oct 11	15.42000 -0.46	15.85	15.40	15.75	310,447
19 Oct 11	15.88000 -0.16	16.19	15.78	16.17	203,406
18 Oct 11	16.04500 -0.08	16.10	15.75	15.99	160,682
17 Oct 11	16.12500 -0.50	16.90	16.05	16.77	108,610
14 Oct 11	16.63000 +0.16	16.70	16.25	16.50	185,118
13 Oct 11	16.46500 -0.18	16.88	16.35	16.65	132,966
12 Oct 11	16.65000 +0.52	16.84	16.05	16.08	170,369
11 Oct 11	16.13000 -0.01	16.25	16.05	16.13	243,379
10 Oct 11	16.13500 +0.09	16.25	16.00	16.18	179,387
07 Oct 11	16.04500 +0.10	16.24	15.97	15.97	227,205
06 Oct 11	15.95000 +0.43	15.95	15.56	15.56	190,583
05 Oct 11	15.51500 +0.03	15.90	15.30	15.73	242,512
04 Oct 11	15.48500 -0.09	15.66	15.22	15.56	302,536
03 Oct 11	15.57500 -0.41	15.81	15.48	15.73	146,139
30 Sep 11	15.98500 -0.26	16.24	15.77	16.24	156,314
29 Sep 11	16.24000 +0.16	16.40	15.94	16.00	120,388
28 Sep 11	16.08000 -0.14	16.44	15.93	16.13	233,522
27 Sep 11	16.21500 +0.19	16.44	16.10	16.33	238,889
26 Sep 11	16.02500 -0.15	16.40	15.76	15.90	199,525
23 Sep 11	16.17000 +0.32	16.17	15.46	16.09	266,586
22 Sep 11	15.85500 -0.35	16.06	15.78	15.88	316,246
21 Sep 11	16.20000 -0.05	16.20	15.78	16.00	396,838
20 Sep 11	16.25000 -0.02	16.50	16.10	16.17	182,412
19 Sep 11	16.27000 -0.45	16.57	16.20	16.47	94,869
16 Sep 11	16.72000 +0.11	17.02	16.55	16.72	223,759
15 Sep 11	16.61000 +0.61	16.68	15.97	16.00	257,443
14 Sep 11	16.00000 +0.30	16.06	15.50	15.50	159,763
13 Sep 11	15.70500 +0.15	15.85	15.28	15.85	220,711
12 Sep 11	15.55000 -0.60	15.90	15.48	15.78	177,383
09 Sep 11	16.14500 -0.64	16.76	15.90	16.70	268,219
08 Sep 11	16.78500 -0.34	17.27	16.69	17.12	224,221
07 Sep 11	17.12000 +0.37	17.42	16.96	17.21	171,219
06 Sep 11	16.75500 -0.28	17.25	16.50	16.97	176,552
05 Sep 11	17.03000 -1.00	17.75	16.90	17.75	118,376
02 Sep 11	18.03500 -0.32	18.32	17.81	18.24	286,165
01 Sep 11	18.35000 -0.08	18.61	18.18	18.51	124,368
31 Aug 11	18.43000 +0.39	18.61	18.11	18.20	131,434
30 Aug 11	18.04000 +0.19	18.27	17.83	17.88	189,351
29 Aug 11	17.85000 +0.25	17.91	17.62	17.78	77,042
26 Aug 11	17.60000 +0.10	17.68	16.97	17.42	155,367
25 Aug 11	17.49500 +0.22	17.83	17.33	17.33	197,749
24 Aug 11	17.27500 +0.67	17.33	16.58	16.76	119,023
23 Aug 11	16.60500 +0.24	16.85	16.26	16.60	146,488
22 Aug 11	16.36500 +0.08	16.70	16.19	16.19	109,677
19 Aug 11	16.28000 -0.18	16.75	15.75	16.40	262,725
18 Aug 11	16.46000 -1.03	17.48	16.11	17.46	166,144
17 Aug 11	17.49000 -0.16	17.75	17.26	17.65	116,726
16 Aug 11	17.65000 -0.35	18.06	17.29	18.06	154,312
15 Aug 11	18.00000 -0.15	18.44	17.79	18.25	161,672
12 Aug 11	18.15000 +0.94	18.17	16.90	17.24	205,052
11 Aug 11	17.20500 +0.71	17.20	16.05	16.97	286,327
10 Aug 11	16.49500 -0.36	17.35	16.30	17.23	371,486
09 Aug 11	16.86000 +0.72	16.86	15.26	16.11	630,457
08 Aug 11	16.14000 -1.97	18.00	15.74	16.40	895,862
05 Aug 11	18.10500 +0.59	18.43	16.67	17.00	484,944
04 Aug 11	17.51500 -0.43	18.26	17.41	18.20	422,914
03 Aug 11	17.94000 +0.04	18.38	17.25	17.67	410,327
02 Aug 11	17.90000 -0.06	18.13	17.64	18.00	296,683
01 Aug 11	17.96000 -0.03	19.86	17.95	18.34	905,313
29 Jul 11	17.98500 -2.87	20.25	17.01	20.25	1,339,944
28 Jul 11	20.85500 +0.03	20.98	20.40	20.75	179,590
27 Jul 11	20.82000 -0.24	20.99	20.54	20.99	135,652
26 Jul 11	21.05500 +0.01	21.20	20.86	21.10	153,414
25 Jul 11	21.04000 -0.30	21.33	20.90	21.33	108,372
22 Jul 11	21.34000 +0.07	21.41	21.16	21.36	158,075
21 Jul 11	21.27000 +0.27	21.36	20.80	21.03	319,871
20 Jul 11	21.00500 +0.28	21.13	20.66	20.90	184,459
19 Jul 11	20.72000 +1.02	20.74	19.59	19.59	322,775
18 Jul 11	19.70000 -0.57	20.19	19.52	20.15	137,604
15 Jul 11	20.27000 -0.28	20.49	20.19	20.49	113,203
14 Jul 11	20.55000 -0.30	20.84	20.35	20.84	168,241
13 Jul 11	20.85000 +0.49	21.13	20.35	20.36	362,092
12 Jul 11	20.36000 -0.04	20.42	19.73	20.20	221,526
11 Jul 11	20.40000 -0.59	21.00	20.28	20.92	340,726
08 Jul 11	20.98500 -0.16	21.82	20.92	21.20	415,950
07 Jul 11	21.15000 +0.70	21.24	20.60	20.87	385,397
06 Jul 11	20.45000 -0.43	20.92	20.41	20.91	219,842
05 Jul 11	20.88500 -0.08	20.92	20.62	20.75	154,826
04 Jul 11	20.96500 +0.03	20.98	20.68	20.94	179,194
01 Jul 11	20.93000 +0.67	20.95	20.13	20.35	303,508
30 Jun 11	20.26500 -0.10	20.59	19.66	20.59	746,247
29 Jun 11	20.36000 +1.22	20.41	19.30	19.31	571,072
28 Jun 11	19.14500 -1.69	20.07	19.08	20.00	760,732
27 Jun 11	20.83500 -0.14	21.43	20.51	21.08	244,898
24 Jun 11	20.97000 -0.22	21.49	20.91	21.49	179,452
23 Jun 11	21.19000 -0.81	21.95	21.16	21.95	169,399
22 Jun 11	21.99500 -0.07	22.13	21.96	22.08	132,807
21 Jun 11	22.07000 +0.16	22.11	21.94	22.00	215,572
20 Jun 11	21.90500 -0.12	22.00	21.73	21.99	129,829
17 Jun 11	22.02500 -0.03	22.13	21.65	22.05	177,941
16 Jun 11	22.05500 -0.14	22.19	21.80	22.10	214,434
15 Jun 11	22.19000 -0.48	22.76	22.13	22.69	160,751
14 Jun 11	22.67000 +0.17	22.82	22.50	22.61	215,625
13 Jun 11	22.49500 +0.00	22.59	22.30	22.56	122,881
10 Jun 11	22.50000 -0.40	23.05	22.45	22.91	146,766
09 Jun 11	22.90000 +0.31	22.92	22.58	22.59	204,874
08 Jun 11	22.59500 -0.10	22.75	22.51	22.71	177,511
07 Jun 11	22.69500 +0.09	22.76	22.53	22.60	204,526
06 Jun 11	22.60000 -0.49	22.95	22.55	22.95	192,808
03 Jun 11	23.09000 +0.03	23.18	22.91	23.01	162,310
02 Jun 11	23.05500 -0.06	23.25	22.76	23.05	220,382
01 Jun 11	23.11500 -0.64	23.80	23.01	23.78	289,161
31 May 11	23.75000 -0.22	24.12	23.70	24.00	197,744
30 May 11	23.96500 +0.35	23.98	23.64	23.68	69,239
27 May 11	23.61500 -0.38	23.96	23.34	23.96	416,793
26 May 11	23.99000 -0.03	24.15	23.90	24.15	122,236
25 May 11	24.02500 -0.10	24.21	24.00	24.00	79,121
24 May 11	24.12500 -0.22	24.42	24.03	24.40	85,845
23 May 11	24.34500 -0.42	24.66	24.30	24.56	110,376
20 May 11	24.76500 +0.02	24.94	24.64	24.78	62,897
19 May 11	24.74000 +0.11	24.93	24.67	24.72	122,790
18 May 11	24.63000 +0.04	24.83	24.45	24.75	164,317
17 May 11	24.59000 +0.23	24.76	24.25	24.30	232,996
16 May 11	24.36000 -0.92	25.03	24.20	25.02	307,652
13 May 11	25.28500 -0.10	25.65	25.28	25.43	123,052
12 May 11	25.39000 -0.38	25.69	25.25	25.60	120,595
11 May 11	25.76500 +0.06	25.97	25.44	25.70	185,737
10 May 11	25.70500 -0.14	25.83	25.59	25.80	98,592
09 May 11	25.84500 -0.07	25.98	25.63	25.90	150,978
06 May 11	25.91000 +0.41	25.95	25.37	25.51	149,801
05 May 11	25.50500 -0.18	25.76	25.43	25.76	122,904
04 May 11	25.68000 +0.05	25.85	25.51	25.68	131,269
03 May 11	25.63500 -0.11	25.97	25.50	25.80	204,425
02 May 11	25.75000 -0.01	26.00	25.42	26.00	359,936
29 Apr 11	25.76500 -1.94	27.00	25.51	27.00	538,476
28 Apr 11	27.71000 +0.75	27.71	26.74	27.10	143,064
27 Apr 11	26.95500 +0.18	27.04	26.62	26.74	189,616
26 Apr 11	26.77000 +0.40	26.87	26.10	26.30	113,055
21 Apr 11	26.37500 +0.05	26.57	26.34	26.50	74,531
20 Apr 11	26.33000 +0.48	26.58	26.03	26.10	118,847
19 Apr 11	25.85000 -0.49	26.44	25.70	26.39	173,830
18 Apr 11	26.34500 -0.11	26.55	26.15	26.45	90,433
15 Apr 11	26.45500 +0.28	26.49	26.20	26.21	59,402
14 Apr 11	26.17500 -0.28	26.58	26.05	26.45	111,440
13 Apr 11	26.46000 +0.20	26.50	26.29	26.39	105,671
12 Apr 11	26.26000 -0.07	26.42	26.10	26.25	139,919
11 Apr 11	26.33500 -0.08	26.45	26.20	26.40	122,543
08 Apr 11	26.41000 +0.20	26.70	26.26	26.26	116,847
07 Apr 11	26.21000 -0.54	26.83	26.10	26.75	181,776
06 Apr 11	26.75000 -0.15	26.95	26.68	26.91	98,850
05 Apr 11	26.90000 -0.23	27.14	26.70	27.13	61,891
04 Apr 11	27.12500 +0.20	27.18	26.80	26.88	82,602
01 Apr 11	26.92500 +0.32	27.08	26.69	26.70	198,436
31 Mar 11	26.60500 -0.23	26.92	26.47	26.84	118,210
30 Mar 11	26.83000 +0.24	26.86	26.42	26.68	151,650
29 Mar 11	26.59500 +0.22	26.60	26.14	26.38	85,394
28 Mar 11	26.38000 -0.26	26.63	26.08	26.63	94,940
25 Mar 11	26.63500 +0.20	27.40	26.35	26.48	166,524
24 Mar 11	26.43000 +0.36	26.44	25.90	26.07	107,271
23 Mar 11	26.06500 +0.17	26.13	25.70	25.94	120,893
22 Mar 11	25.90000 -0.47	26.50	25.70	26.37	164,910
21 Mar 11	26.36500 +0.86	26.66	25.80	25.85	221,385
18 Mar 11	25.50000 +0.29	25.80	25.27	25.39	168,502
17 Mar 11	25.21000 +0.78	25.33	24.47	24.47	168,981
16 Mar 11	24.42500 -0.27	25.13	24.40	24.80	178,801
15 Mar 11	24.69000 -0.51	25.02	23.88	24.90	211,867
14 Mar 11	25.20000 -0.53	25.69	25.01	25.69	156,124
11 Mar 11	25.73000 -0.83	26.48	25.50	26.32	140,675
10 Mar 11	26.55500 -0.34	26.93	26.31	26.85	144,502
09 Mar 11	26.90000 -0.21	27.22	26.72	27.18	135,902
08 Mar 11	27.11000 +0.66	27.23	26.46	26.50	221,798
07 Mar 11	26.45500 +0.01	26.79	26.33	26.40	151,498
04 Mar 11	26.44000 -0.43	27.01	26.44	26.96	124,778
03 Mar 11	26.87000 +0.07	26.99	26.65	26.90	178,033
02 Mar 11	26.80000 -0.66	27.32	26.52	27.32	197,705
01 Mar 11	27.46000 -0.06	28.17	27.41	27.59	238,444
28 Feb 11	27.52000 +0.39	27.52	26.42	27.09	238,447
25 Feb 11	27.13000 +0.59	27.19	26.55	26.59	164,306
24 Feb 11	26.54000 -0.16	26.70	26.31	26.59	104,400
23 Feb 11	26.70000 -0.09	26.86	26.50	26.75	153,429
22 Feb 11	26.79000 -0.41	27.15	26.56	27.02	188,285
21 Feb 11	27.20500 -0.35	27.56	27.20	27.43	89,046
18 Feb 11	27.56000 -0.02	27.65	27.25	27.65	113,270
17 Feb 11	27.58500 +0.19	27.67	27.24	27.49	115,233
16 Feb 11	27.39000 -0.06	27.70	27.39	27.50	109,845
15 Feb 11	27.45000 -0.22	27.84	27.41	27.61	69,607
14 Feb 11	27.67500 -0.01	27.85	27.31	27.79	123,315
11 Feb 11	27.68000 +0.21	27.82	27.20	27.46	201,646
10 Feb 11	27.47000 -0.18	27.64	27.06	27.60	242,009
09 Feb 11	27.65000 -0.86	28.06	27.40	27.70	314,717
08 Feb 11	28.51000 +0.31	28.60	28.11	28.19	216,803
07 Feb 11	28.20000 +0.20	28.50	27.78	28.00	381,938
04 Feb 11	28.00000 +1.68	28.20	27.20	27.50	804,893
03 Feb 11	26.32000 -0.24	26.62	26.00	26.58	208,953
02 Feb 11	26.56000 -0.14	27.00	26.40	26.70	243,131
01 Feb 11	26.69500 +0.37	26.70	26.05	26.35	158,021
31 Jan 11	26.32500 +0.38	26.35	25.60	25.84	208,488
28 Jan 11	25.95000 +0.06	26.85	25.80	25.89	303,324
27 Jan 11	25.89500 +0.21	25.95	25.60	25.68	232,875
26 Jan 11	25.68500 +0.34	25.85	25.41	25.41	171,113
25 Jan 11	25.34000 +0.84	25.50	24.51	24.51	301,888
24 Jan 11	24.49500 +0.15	24.59	24.20	24.34	91,896
21 Jan 11	24.34500 +0.14	24.46	24.01	24.25	118,774
20 Jan 11	24.21000 -0.31	24.58	24.02	24.50	97,258
19 Jan 11	24.52000 -0.48	25.01	24.50	24.96	199,376
18 Jan 11	25.00000 -0.25	25.37	24.88	25.31	226,082
17 Jan 11	25.25500 -0.27	25.54	25.24	25.52	152,960
14 Jan 11	25.52000 +0.02	25.52	25.20	25.43	80,215
13 Jan 11	25.49500 +0.04	25.53	25.17	25.45	135,760
12 Jan 11	25.45500 -0.10	25.69	25.38	25.60	112,499
11 Jan 11	25.56000 +0.27	25.60	25.20	25.32	83,858
10 Jan 11	25.28500 -0.34	25.52	25.14	25.52	113,224
07 Jan 11	25.62000 -0.12	25.73	25.32	25.73	130,300
06 Jan 11	25.74000 +0.64	25.90	24.93	25.10	217,045
05 Jan 11	25.10000 -0.29	25.34	24.85	25.31	192,883
04 Jan 11	25.39000 -0.06	25.57	25.30	25.53	136,383
03 Jan 11	25.45000 +0.20	25.59	25.25	25.25	106,248
31 Dec 10	25.25000 +0.13	25.25	25.10	25.10	28,264
30 Dec 10	25.12000 +0.13	25.12	24.90	25.00	95,265
29 Dec 10	24.99500 +0.10	25.07	24.83	24.90	54,435
28 Dec 10	24.89500 +0.06	24.95	24.75	24.75	36,065
27 Dec 10	24.83500 -0.12	24.90	24.70	24.80	58,530
24 Dec 10	24.95000 -0.05	24.98	24.80	24.83	13,622
23 Dec 10	24.99500 -0.09	25.05	24.88	25.00	83,524
22 Dec 10	25.08500 +0.28	25.11	24.76	24.80	92,867
21 Dec 10	24.80500 +0.30	24.92	24.55	24.60	85,692
20 Dec 10	24.51000 -0.15	24.69	24.41	24.51	98,491
17 Dec 10	24.65500 +0.20	24.85	24.41	24.41	124,052
16 Dec 10	24.46000 -0.10	24.68	24.10	24.50	145,112
15 Dec 10	24.55500 +0.12	24.63	24.20	24.30	117,790
14 Dec 10	24.43500 -0.14	24.51	24.08	24.44	203,987
13 Dec 10	24.57500 +0.11	24.59	24.33	24.37	127,538
10 Dec 10	24.47000 -0.43	24.98	24.22	24.90	241,159
09 Dec 10	24.89500 -0.05	25.05	24.70	25.00	115,835
08 Dec 10	24.94500 -0.09	25.05	24.65	24.95	190,918
07 Dec 10	25.03000 +0.61	25.03	24.42	24.42	185,394
06 Dec 10	24.41500 -0.25	25.15	24.36	24.56	235,968
03 Dec 10	24.67000 +0.33	24.67	24.25	24.32	227,368
02 Dec 10	24.34000 +0.68	24.34	23.60	23.66	247,208
01 Dec 10	23.65500 +0.69	23.75	22.75	23.00	278,645
30 Nov 10	22.96500 +0.51	23.03	22.43	22.50	356,761
29 Nov 10	22.45500 +0.28	22.80	21.83	22.20	560,390
26 Nov 10	22.17000 +0.10	22.20	21.93	21.94	86,628
25 Nov 10	22.06500 +0.23	22.15	21.84	21.86	117,355
24 Nov 10	21.84000 +0.22	21.88	21.47	21.63	91,173
23 Nov 10	21.62500 -0.30	21.84	21.42	21.83	149,974
22 Nov 10	21.92000 -0.28	22.30	21.88	22.20	165,366
19 Nov 10	22.20000 -0.34	22.60	22.14	22.60	155,546
18 Nov 10	22.54000 +0.08	22.70	22.40	22.50	90,643
17 Nov 10	22.46500 +0.09	22.55	22.30	22.47	67,903
16 Nov 10	22.37500 -0.33	22.70	22.36	22.70	131,536
15 Nov 10	22.70500 +0.26	22.81	22.30	22.35	145,082
12 Nov 10	22.44000 -0.08	22.60	22.18	22.40	83,082
11 Nov 10	22.52500 -0.48	23.07	22.41	23.00	97,042
10 Nov 10	23.00000 -0.51	23.41	23.00	23.41	124,339
09 Nov 10	23.51500 +0.25	23.65	23.25	23.30	96,606
08 Nov 10	23.26500 +0.09	23.40	23.03	23.10	119,358
05 Nov 10	23.17000 -0.06	23.30	23.00	23.20	132,888
04 Nov 10	23.23000 +0.98	23.23	22.33	22.40	252,671
03 Nov 10	22.25000 -0.72	23.03	22.06	23.00	250,450
02 Nov 10	22.97000 -0.35	23.30	22.87	23.24	197,024
01 Nov 10	23.32000 +0.66	23.39	22.72	22.72	121,334
29 Oct 10	22.66000 -0.30	23.10	22.66	22.93	166,674
28 Oct 10	22.95500 +0.00	23.00	22.83	23.00	105,547
27 Oct 10	22.96000 -0.05	23.19	22.93	23.10	139,717
26 Oct 10	23.01000 +0.00	23.09	22.93	23.00	187,981
25 Oct 10	23.01000 -0.03	23.14	22.86	23.10	132,823
22 Oct 10	23.04500 +0.20	23.22	22.75	22.76	212,839
21 Oct 10	22.84000 -0.05	23.06	22.70	22.80	462,812
20 Oct 10	22.89000 +0.47	22.93	22.20	22.31	178,328
19 Oct 10	22.42500 +0.07	23.00	22.26	22.31	174,059
18 Oct 10	22.35000 +0.03	22.37	22.00	22.30	225,184
15 Oct 10	22.32000 +0.29	22.32	21.97	22.06	107,725
14 Oct 10	22.03000 +0.03	22.10	21.93	22.00	210,613
13 Oct 10	22.00000 +0.35	22.10	21.66	21.66	166,464
12 Oct 10	21.65000 +0.18	21.69	21.30	21.31	129,647
11 Oct 10	21.46500 +0.27	21.52	21.32	21.38	110,301
08 Oct 10	21.19500 +0.24	21.22	20.90	20.98	124,740
07 Oct 10	20.95000 +0.33	20.98	20.55	20.67	178,914
06 Oct 10	20.62500 +0.06	20.78	20.43	20.65	228,074
05 Oct 10	20.57000 -0.03	20.76	20.50	20.61	196,908
04 Oct 10	20.60500 -0.30	21.00	20.55	20.85	133,815
01 Oct 10	20.90000 +0.00	21.17	20.75	20.98	123,254
30 Sep 10	20.90000 -0.01	21.04	20.84	20.90	171,631
29 Sep 10	20.90500 -0.18	21.20	20.90	21.20	130,993
28 Sep 10	21.09000 +0.17	21.25	20.90	20.93	264,382
27 Sep 10	20.92000 +0.39	20.98	20.55	20.59	273,081
24 Sep 10	20.53500 +0.28	20.54	20.20	20.20	149,807
23 Sep 10	20.25000 -0.05	20.36	20.02	20.31	195,694
22 Sep 10	20.29500 -0.13	20.43	20.06	20.37	192,802
21 Sep 10	20.42500 +0.00	20.58	20.31	20.40	155,687
20 Sep 10	20.42000 +0.18	20.49	20.13	20.31	128,685
17 Sep 10	20.23500 +0.16	20.53	20.14	20.14	320,773
16 Sep 10	20.07500 -0.05	20.14	20.00	20.08	116,165
15 Sep 10	20.13000 -0.01	20.25	20.07	20.14	141,635
14 Sep 10	20.14000 +0.40	20.23	19.75	19.77	273,377
13 Sep 10	19.73500 +0.18	19.82	19.57	19.66	133,789
10 Sep 10	19.55500 +0.10	19.60	19.38	19.45	123,200
09 Sep 10	19.45000 +0.00	19.54	19.37	19.50	141,050
08 Sep 10	19.45000 +0.15	19.50	19.06	19.20	140,263
07 Sep 10	19.30000 -0.27	19.55	19.20	19.49	148,994
06 Sep 10	19.57000 -0.06	19.77	19.48	19.75	126,270
03 Sep 10	19.63000 +0.08	19.69	19.40	19.60	515,121
02 Sep 10	19.55000 +0.47	19.60	18.96	18.97	253,220
01 Sep 10	19.08000 +0.04	19.08	18.45	18.80	271,300
31 Aug 10	19.04000 +0.18	19.25	18.61	18.70	222,179
30 Aug 10	18.86500 -0.07	19.15	18.72	19.15	124,319
27 Aug 10	18.93000 +0.18	19.00	18.65	18.65	165,211
26 Aug 10	18.75000 +0.20	18.82	18.58	18.58	137,705
25 Aug 10	18.55000 +0.01	18.77	18.40	18.60	185,106
24 Aug 10	18.53500 -0.55	18.98	18.47	18.94	231,899
23 Aug 10	19.08000 +0.43	19.13	18.55	18.75	175,676
20 Aug 10	18.65000 -0.35	19.03	18.50	19.03	193,768
19 Aug 10	19.00000 +0.05	19.19	18.80	18.99	174,411
18 Aug 10	18.95000 +0.18	18.99	18.59	18.86	221,752
17 Aug 10	18.77500 +0.49	18.79	18.31	18.33	152,337
16 Aug 10	18.28500 -0.10	18.52	18.25	18.41	109,297
13 Aug 10	18.39000 +0.04	18.44	18.26	18.41	172,116
12 Aug 10	18.35000 -0.45	18.75	18.25	18.67	306,475
11 Aug 10	18.80500 -0.26	19.12	18.65	19.12	288,537
10 Aug 10	19.07000 -0.33	19.38	19.05	19.38	143,012
09 Aug 10	19.39500 +0.05	19.59	19.31	19.49	129,589
06 Aug 10	19.35000 -0.10	19.54	19.13	19.42	176,859
05 Aug 10	19.45000 +0.14	19.62	19.16	19.23	196,349
04 Aug 10	19.31500 -0.14	19.49	19.20	19.32	252,201
03 Aug 10	19.45000 -0.42	19.83	19.36	19.80	431,636
02 Aug 10	19.87500 +0.43	20.08	19.53	19.59	274,057
30 Jul 10	19.44000 -0.05	19.61	19.34	19.50	169,517
29 Jul 10	19.48500 -0.06	19.64	19.44	19.59	102,386
28 Jul 10	19.54000 -0.30	19.90	19.43	19.86	95,712
27 Jul 10	19.84500 +0.14	20.00	19.77	19.80	222,288
26 Jul 10	19.71000 -0.12	19.99	19.52	19.99	223,282
23 Jul 10	19.83000 +0.07	19.88	19.65	19.82	363,337
22 Jul 10	19.76500 +0.36	19.83	19.31	19.31	181,057
21 Jul 10	19.40000 +0.16	19.62	19.31	19.38	164,142
20 Jul 10	19.23500 -0.22	19.62	18.92	19.47	227,262
19 Jul 10	19.45000 +0.01	19.57	19.18	19.21	227,046
16 Jul 10	19.44000 -0.41	19.90	19.32	19.80	371,647
15 Jul 10	19.85000 -0.27	20.15	19.72	20.14	300,152
14 Jul 10	20.12500 +0.74	20.15	19.40	19.52	547,389
13 Jul 10	19.38500 -0.59	19.98	19.32	19.72	714,637
12 Jul 10	19.97500 -0.73	20.72	19.75	20.68	408,119
09 Jul 10	20.70000 +0.05	20.84	20.64	20.74	77,630
08 Jul 10	20.65000 +0.08	20.72	20.42	20.66	130,236
07 Jul 10	20.56500 +0.11	20.58	20.00	20.35	258,449
06 Jul 10	20.46000 +0.32	20.53	20.11	20.15	192,959
05 Jul 10	20.13500 +0.02	20.27	20.01	20.11	120,160
02 Jul 10	20.11000 +0.03	20.39	20.05	20.23	167,014
01 Jul 10	20.08500 -0.45	20.47	20.02	20.41	198,990
30 Jun 10	20.53500 +0.14	20.96	20.43	20.55	251,416
29 Jun 10	20.40000 -0.55	20.74	20.27	20.70	235,007
28 Jun 10	20.94500 -0.03	21.15	20.71	21.01	230,440
25 Jun 10	20.98000 -0.25	21.20	20.73	21.20	244,552
24 Jun 10	21.23000 -0.60	21.91	21.10	21.91	362,379
23 Jun 10	21.83500 -0.26	22.12	21.67	22.00	202,909
22 Jun 10	22.09000 -0.75	22.70	21.96	22.70	399,008
21 Jun 10	22.84500 +0.00	23.25	22.80	22.95	178,132
18 Jun 10	22.84500 -0.09	22.94	22.68	22.93	232,592
17 Jun 10	22.93000 +0.17	23.00	22.63	22.76	315,409
16 Jun 10	22.76500 +0.40	22.80	22.35	22.48	464,812
15 Jun 10	22.36500 +0.53	22.40	21.75	21.80	249,499
14 Jun 10	21.83500 +0.11	22.02	21.60	21.95	281,360
11 Jun 10	21.72500 +0.21	21.83	21.28	21.72	229,452
10 Jun 10	21.51500 +0.24	21.70	21.10	21.28	267,753
09 Jun 10	21.27000 -0.09	21.67	21.08	21.40	245,347
08 Jun 10	21.36000 -0.14	21.70	21.17	21.67	196,826
07 Jun 10	21.50000 -0.59	21.72	21.39	21.61	289,158
04 Jun 10	22.09000 -0.43	22.80	21.98	22.69	341,316
03 Jun 10	22.52000 +0.51	22.70	22.26	22.36	254,102
02 Jun 10	22.01500 -0.48	22.57	21.85	22.42	364,141
01 Jun 10	22.49000 -0.24	22.78	22.19	22.78	329,779
31 May 10	22.72500 +0.18	22.91	22.52	22.52	69,315
28 May 10	22.54000 -0.21	22.89	22.48	22.86	299,925
27 May 10	22.75000 +0.40	22.76	22.36	22.50	398,037
26 May 10	22.35000 -0.68	22.98	21.93	22.73	898,169
25 May 10	23.03500 -0.57	23.42	22.60	23.42	415,597
24 May 10	23.60000 -0.47	24.26	23.56	24.15	232,584
21 May 10	24.07000 +0.13	24.14	23.60	23.93	234,705
20 May 10	23.94500 -0.70	24.97	23.70	24.80	270,254
19 May 10	24.64500 -0.42	24.98	24.39	24.89	152,643
18 May 10	25.07000 +0.33	25.17	24.74	25.00	142,942
17 May 10	24.74000 -0.31	25.09	24.65	24.92	157,514
14 May 10	25.04500 -0.53	25.57	24.97	25.49	144,970
13 May 10	25.58000 -0.14	25.78	25.32	25.77	139,590
12 May 10	25.71500 +0.34	25.80	25.18	25.18	307,194
11 May 10	25.37000 -0.35	25.67	25.15	25.67	241,048
10 May 10	25.72500 +1.18	25.73	24.83	25.02	262,438
07 May 10	24.55000 -0.75	25.19	24.30	24.92	648,022
06 May 10	25.30000 -0.01	25.59	25.10	25.10	357,288
05 May 10	25.31000 -0.23	25.72	25.15	25.40	469,681
04 May 10	25.53500 -0.97	26.50	25.50	26.50	218,618
03 May 10	26.50000 +0.16	26.60	26.08	26.35	119,862
30 Apr 10	26.34500 +0.44	26.47	25.91	26.08	255,328
29 Apr 10	25.90500 -0.03	26.25	25.72	26.00	290,206
28 Apr 10	25.93500 -0.73	26.33	25.62	26.29	192,291
27 Apr 10	26.66000 -0.21	27.05	26.63	26.81	244,745
26 Apr 10	26.87000 -0.02	27.00	26.76	27.00	178,030
23 Apr 10	26.89500 +0.33	26.96	26.50	26.60	149,118
22 Apr 10	26.57000 -0.15	26.83	26.40	26.67	251,929
21 Apr 10	26.72000 +0.14	26.79	26.49	26.53	130,411
20 Apr 10	26.58500 +0.30	26.60	26.27	26.35	283,036
19 Apr 10	26.28000 -0.12	26.36	26.05	26.24	321,160
16 Apr 10	26.40000 -0.16	26.47	26.25	26.40	263,098
15 Apr 10	26.55500 +0.91	26.86	25.65	25.67	506,175
14 Apr 10	25.65000 +0.23	25.68	25.42	25.46	235,355
13 Apr 10	25.42500 -0.18	25.69	25.42	25.57	121,155
12 Apr 10	25.60000 +0.04	25.70	25.50	25.65	120,631
09 Apr 10	25.56000 +0.16	25.70	25.35	25.40	154,212
08 Apr 10	25.40000 -0.07	25.90	25.02	25.40	216,918
07 Apr 10	25.46500 -0.21	25.90	25.39	25.73	135,743
06 Apr 10	25.67500 +0.15	25.69	25.15	25.16	184,069
01 Apr 10	25.52000 +0.02	25.60	25.41	25.50	291,646
31 Mar 10	25.50000 +0.25	25.50	24.94	25.27	200,636
30 Mar 10	25.24500 -0.10	25.40	25.08	25.36	123,495
29 Mar 10	25.35000 -0.08	25.49	25.26	25.36	189,230
26 Mar 10	25.43500 +0.20	25.49	25.17	25.18	159,593
25 Mar 10	25.23000 +0.33	25.30	24.85	24.93	217,902
24 Mar 10	24.90000 +0.24	24.92	24.60	24.65	121,797
23 Mar 10	24.65500 +0.40	24.84	24.33	24.33	163,167
22 Mar 10	24.26000 +0.09	24.30	23.85	24.20	136,318
19 Mar 10	24.17500 -0.09	24.48	24.15	24.27	150,573
18 Mar 10	24.26000 +0.06	24.26	24.03	24.16	158,782
17 Mar 10	24.20000 -0.04	24.40	24.08	24.35	97,332
16 Mar 10	24.24000 +0.17	24.36	24.10	24.10	102,319
15 Mar 10	24.07000 +0.06	24.17	24.00	24.00	75,251
12 Mar 10	24.01000 -0.15	24.25	24.00	24.10	109,664
11 Mar 10	24.15500 -0.19	24.40	24.01	24.30	88,707
10 Mar 10	24.34500 +0.05	24.39	24.10	24.25	130,191
09 Mar 10	24.30000 +0.01	24.35	24.02	24.20	205,614
08 Mar 10	24.28500 -0.15	24.44	24.12	24.44	82,148
05 Mar 10	24.43500 +0.41	24.50	23.95	24.00	150,458
04 Mar 10	24.02000 +0.00	24.08	23.90	24.00	193,299
03 Mar 10	24.02000 -0.39	24.35	23.65	24.10	438,784
02 Mar 10	24.41000 +0.33	24.41	24.01	24.01	145,099
01 Mar 10	24.07500 +0.67	24.19	23.65	23.65	271,306
26 Feb 10	23.41000 +0.35	23.41	22.76	23.26	186,679
25 Feb 10	23.05500 -0.11	23.30	22.84	23.10	210,570
24 Feb 10	23.16500 -0.15	23.56	22.95	23.40	145,944
23 Feb 10	23.32000 -0.27	23.72	23.27	23.58	98,356
22 Feb 10	23.59500 -0.18	23.90	23.52	23.81	66,784
19 Feb 10	23.77000 +0.02	23.86	23.60	23.61	87,379
18 Feb 10	23.75000 +0.23	24.10	23.47	23.50	212,166
17 Feb 10	23.52500 +0.10	23.86	23.30	23.58	139,554
16 Feb 10	23.42500 +0.10	23.47	23.16	23.23	101,562
15 Feb 10	23.32000 +0.03	23.40	23.10	23.29	121,982
12 Feb 10	23.28500 -0.40	23.83	23.08	23.72	137,782
11 Feb 10	23.68500 -0.36	24.21	23.50	24.06	117,525
10 Feb 10	24.04500 +0.26	24.20	23.72	23.91	165,185
09 Feb 10	23.78500 -0.27	24.05	23.71	23.90	113,844
08 Feb 10	24.05500 +0.18	24.30	23.74	24.18	244,252
05 Feb 10	23.88000 -0.60	24.35	23.73	24.00	341,844
04 Feb 10	24.48000 -0.53	25.01	24.24	24.92	319,463
03 Feb 10	25.01000 -0.12	25.13	24.93	25.10	197,266
02 Feb 10	25.13000 +0.88	25.28	24.24	24.30	494,277
01 Feb 10	24.25500 +0.61	24.28	23.72	23.75	251,536
29 Jan 10	23.64500 +1.01	23.92	22.75	22.80	442,325
28 Jan 10	22.64000 -0.19	23.00	22.51	23.00	171,874
27 Jan 10	22.83500 -0.39	23.16	22.75	23.00	226,114
26 Jan 10	23.22500 -0.32	23.51	22.94	23.50	136,321
25 Jan 10	23.54500 -0.05	23.67	23.37	23.58	110,287
22 Jan 10	23.59500 -0.14	23.74	23.00	23.70	243,115
21 Jan 10	23.73500 -0.12	24.23	23.64	23.85	117,982
20 Jan 10	23.85500 +0.19	23.98	23.56	23.56	133,408
19 Jan 10	23.66000 -0.18	23.80	23.53	23.80	86,867
18 Jan 10	23.84000 +0.25	23.98	23.57	23.61	53,791
15 Jan 10	23.59500 -0.28	24.00	23.53	24.00	74,333
14 Jan 10	23.87500 +0.07	24.10	23.75	23.81	108,488
13 Jan 10	23.80500 -0.15	23.95	23.56	23.84	117,910
12 Jan 10	23.96000 -0.17	24.19	23.85	24.13	191,689
11 Jan 10	24.12500 +0.30	24.27	23.91	23.94	186,386
08 Jan 10	23.83000 +0.19	23.91	23.43	23.70	133,072
07 Jan 10	23.64000 +0.24	23.68	23.31	23.44	132,965
06 Jan 10	23.40000 -0.30	23.80	23.40	23.77	170,942
05 Jan 10	23.69500 +0.55	24.18	23.20	23.25	371,896
04 Jan 10	23.15000 +0.47	23.17	22.67	22.74	169,653
31 Dec 09	22.68000 +0.01	22.74	22.63	22.70	43,978
30 Dec 09	22.67500 +0.00	22.75	22.55	22.70	75,169
29 Dec 09	22.67000 +0.57	22.75	22.26	22.27	113,640
28 Dec 09	22.10500 +0.00	22.24	22.04	22.15	39,616

Teleperformance SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	75.98000 -0.42	76.60	75.08	76.40	168,913
19 Oct 26	76.40000 +1.72	76.40	74.98	75.46	96,556
16 Oct 26	74.68000 -1.68	76.70	74.24	76.22	195,754
15 Oct 26	76.36000 +1.98	76.92	73.96	74.66	277,993
14 Oct 26	74.38000 -0.24	74.58	73.30	74.02	288,645
13 Oct 26	74.62000 +3.84	74.62	70.96	71.36	309,482
12 Oct 26	70.78000 -1.02	72.48	70.50	71.50	361,605
09 Oct 26	71.80000 +1.84	72.44	70.48	70.48	113,319
08 Oct 26	69.96000 -0.80	72.12	69.96	71.00	281,941
07 Oct 26	70.76000 +0.72	71.22	69.74	70.38	226,068
06 Oct 26	70.04000 +1.38	70.04	68.69	68.80	194,319
05 Oct 26	68.66000 -0.34	69.20	67.92	68.90	166,198
02 Oct 26	69.00000 -2.06	71.64	69.00	71.60	188,595
01 Oct 26	71.06000 +0.84	72.64	68.36	70.00	337,466
30 Sep 26	70.22000 -1.22	70.66	66.66	70.66	410,406
29 Sep 26	71.44000 +0.50	72.04	69.60	70.20	169,157
28 Sep 26	70.94000 -1.42	73.70	70.48	73.00	237,922
25 Sep 26	72.36000 +0.80	73.52	71.30	71.52	193,936
24 Sep 26	71.56000 -2.14	74.64	71.56	73.70	212,720
23 Sep 26	73.70000 +3.60	74.10	70.42	70.50	440,046
22 Sep 26	70.10000 +0.18	71.04	69.10	69.80	233,408
21 Sep 26	69.92000 +0.20	70.12	69.04	69.72	185,056
18 Sep 26	69.72000 -0.26	70.10	68.46	69.14	407,438
17 Sep 26	69.98000 -0.22	70.10	68.70	70.10	209,002
16 Sep 26	70.20000 +0.48	70.20	68.08	69.50	194,210
15 Sep 26	69.72000 -1.86	71.38	69.12	70.90	169,517
14 Sep 26	71.58000 +2.52	72.80	70.04	70.04	325,479
11 Sep 26	69.06000 +0.02	69.40	67.76	68.72	163,775
10 Sep 26	69.04000 +0.80	70.16	68.28	69.26	179,943
09 Sep 26	68.24000 -0.76	69.66	67.60	69.00	202,523
08 Sep 26	69.00000 -0.72	70.28	68.20	70.00	182,539
07 Sep 26	69.72000 -0.72	70.30	68.96	70.30	132,893
04 Sep 26	70.44000 -1.00	71.44	69.98	71.30	150,168
03 Sep 26	71.44000 +1.16	71.98	70.24	70.38	140,146
02 Sep 26	70.28000 -1.72	72.20	69.90	72.20	185,721
01 Sep 26	72.00000 +2.30	72.20	69.88	70.20	284,851
31 Aug 26	69.70000 -0.66	70.02	68.68	70.00	253,008
28 Aug 26	70.36000 -1.14	71.70	70.36	71.70	231,853
27 Aug 26	71.50000 +1.04	71.54	70.26	70.80	170,232
26 Aug 26	70.46000 -0.54	71.14	70.05	70.92	187,469
25 Aug 26	71.00000 -0.92	71.70	69.56	71.50	179,299
24 Aug 26	71.92000 +0.18	72.64	70.48	71.80	159,485
21 Aug 26	71.74000 +2.00	72.36	69.08	69.94	426,107
20 Aug 26	69.74000 -0.94	70.60	69.52	70.50	320,403
19 Aug 26	70.68000 +1.90	71.26	68.50	68.88	179,734
18 Aug 26	68.78000 +0.16	69.00	67.42	68.78	270,237
17 Aug 26	68.62000 -2.24	71.76	68.62	70.56	244,683
14 Aug 26	70.86000 +1.76	71.96	69.72	70.10	392,983
13 Aug 26	69.10000 -0.26	69.86	68.38	69.24	240,429
12 Aug 26	69.36000 -1.20	70.52	68.56	69.98	194,594
11 Aug 26	70.56000 +2.68	70.74	69.14	69.82	307,101
10 Aug 26	67.88000 -2.12	70.00	67.28	69.96	203,269
07 Aug 26	70.00000 +1.32	70.00	67.92	68.80	433,198
06 Aug 26	68.68000 +1.74	69.00	65.60	66.64	247,258
05 Aug 26	66.94000 -0.10	69.00	66.60	67.46	257,249
04 Aug 26	67.04000 +2.08	68.40	64.80	65.02	326,268
03 Aug 26	64.96000 -4.04	68.84	63.76	66.40	506,836
31 Jul 26	69.00000 +8.02	72.00	55.50	56.60	1,260,361
30 Jul 26	60.98000 -2.02	62.48	60.52	62.00	297,269
29 Jul 26	63.00000 +3.00	63.00	59.06	60.00	373,102
28 Jul 26	60.00000 +2.72	60.00	56.80	57.44	344,906
27 Jul 26	57.28000 +0.96	57.92	55.80	56.08	166,195
24 Jul 26	56.32000 +1.96	56.94	54.20	54.20	203,752
23 Jul 26	54.36000 +0.10	55.18	53.78	54.50	189,932
22 Jul 26	54.26000 +0.94	56.34	52.98	53.70	310,628
21 Jul 26	53.32000 -0.94	54.40	52.72	54.38	144,221
20 Jul 26	54.26000 -0.60	54.38	52.92	53.20	180,969
17 Jul 26	54.86000 +0.52	55.96	54.22	54.34	221,559
16 Jul 26	54.34000 -0.86	54.34	51.60	52.80	301,235
15 Jul 26	55.20000 +1.76	56.58	52.38	53.12	258,634
14 Jul 26	53.44000 -2.08	55.90	52.67	55.46	211,531
13 Jul 26	55.52000 +3.40	55.90	52.32	52.50	262,887
10 Jul 26	52.12000 +1.86	52.50	49.80	50.20	203,565
09 Jul 26	50.26000 -0.42	51.04	49.12	50.92	192,633
08 Jul 26	50.68000 -1.22	51.70	50.40	51.52	198,608
07 Jul 26	51.90000 +1.30	52.04	50.46	51.40	224,938
06 Jul 26	50.60000 -1.30	52.50	50.28	51.96	246,445
03 Jul 26	51.90000 +1.24	52.40	50.34	50.76	197,431
02 Jul 26	50.66000 +0.48	50.66	48.64	49.58	342,682
01 Jul 26	50.18000 +4.20	50.18	46.34	46.58	435,287
30 Jun 26	45.98000 -6.00	51.20	43.65	51.10	1,343,655
29 Jun 26	51.98000 +0.36	53.64	51.36	52.00	232,561
26 Jun 26	51.62000 +0.70	51.90	50.32	50.92	240,977
25 Jun 26	50.92000 -0.46	51.58	50.02	51.20	333,850
24 Jun 26	51.38000 -2.20	53.68	49.85	53.50	387,195
23 Jun 26	53.58000 +0.52	54.42	52.44	53.16	275,734
22 Jun 26	53.06000 -2.06	55.10	52.60	55.08	237,041
19 Jun 26	55.12000 -0.16	55.88	54.98	55.60	915,470
18 Jun 26	55.28000 -1.84	56.64	53.90	56.60	333,838
17 Jun 26	57.12000 +1.56	57.50	55.50	55.58	193,220
16 Jun 26	55.56000 +0.04	56.02	54.90	55.24	210,985
15 Jun 26	55.52000 -0.16	56.70	55.30	56.04	179,925
12 Jun 26	55.68000 +0.88	56.08	54.56	55.52	207,495
11 Jun 26	54.80000 -2.36	57.02	54.50	57.00	228,024
10 Jun 26	57.16000 -0.32	57.96	56.34	57.60	167,784
09 Jun 26	57.48000 -1.18	59.44	57.48	58.42	181,810
08 Jun 26	58.66000 -0.58	60.32	58.40	59.30	195,821
05 Jun 26	59.24000 -2.98	62.80	58.94	62.18	274,914
04 Jun 26	62.22000 +1.70	64.24	60.26	60.38	263,207
03 Jun 26	60.52000 -1.98	62.76	60.50	62.50	192,536
02 Jun 26	62.50000 -1.82	65.86	62.50	64.32	291,304
01 Jun 26	64.32000 +1.28	64.60	61.30	62.78	264,261
29 May 26	63.04000 +3.02	63.38	60.16	60.52	778,325
28 May 26	60.02000 -0.90	60.58	58.50	60.50	289,426
27 May 26	60.92000 -3.32	65.00	60.62	64.48	528,240
26 May 26	64.24000 -7.88	69.20	64.24	68.70	317,432
25 May 26	72.12000 -0.08	72.80	71.58	72.38	196,187
22 May 26	72.20000 -1.06	74.16	72.20	73.34	308,683
21 May 26	73.26000 -2.34	76.20	73.26	76.00	291,029
20 May 26	75.60000 -0.34	76.44	74.28	74.62	285,361
19 May 26	75.94000 +0.44	78.14	74.92	75.04	314,087
18 May 26	75.50000 +5.82	76.48	70.52	70.52	596,915
15 May 26	69.68000 +3.14	70.28	66.68	66.80	178,943
14 May 26	66.54000 +0.10	67.20	64.98	67.20	180,388
13 May 26	66.44000 -0.86	67.40	65.72	67.40	243,237
12 May 26	67.30000 -1.16	67.50	64.60	67.50	373,600
11 May 26	68.46000 +4.96	69.18	63.80	63.80	489,441
08 May 26	63.50000 +1.80	63.50	60.86	62.00	309,463
07 May 26	61.70000 -0.24	62.38	59.68	62.00	371,776
06 May 26	61.94000 -1.64	64.40	61.62	64.22	484,891
05 May 26	63.58000 +4.14	63.58	60.28	60.36	550,066
04 May 26	59.44000 +1.90	60.12	57.76	58.04	341,342
30 Apr 26	57.54000 +2.40	57.58	55.48	56.00	461,996
29 Apr 26	55.14000 +1.04	57.32	52.54	52.66	387,381
28 Apr 26	54.10000 -1.32	55.30	54.02	54.70	153,939
27 Apr 26	55.42000 +1.26	55.64	54.12	54.18	226,805
24 Apr 26	54.16000 +0.36	54.20	52.94	53.78	241,053
23 Apr 26	53.80000 -1.24	55.20	53.44	54.82	206,248
22 Apr 26	55.04000 -0.90	56.50	54.54	55.80	188,483
21 Apr 26	55.94000 +0.98	57.18	54.84	55.34	316,174
20 Apr 26	54.96000 -1.86	56.70	54.24	56.70	296,044
17 Apr 26	56.82000 +0.04	58.28	56.54	57.60	310,532
16 Apr 26	56.78000 +2.60	57.00	54.10	54.28	492,892
15 Apr 26	54.18000 +0.54	54.46	52.90	53.88	295,772
14 Apr 26	53.64000 +2.94	53.88	50.90	51.20	344,380
13 Apr 26	50.70000 +1.13	50.70	49.16	49.88	238,624
10 Apr 26	49.57000 -0.06	50.72	49.28	49.73	271,493
09 Apr 26	49.63000 -0.67	50.70	49.23	50.12	365,158
08 Apr 26	50.30000 +0.30	52.14	50.18	51.50	461,408
07 Apr 26	50.00000 +0.85	50.86	49.26	49.80	335,066
02 Apr 26	49.15000 -0.35	49.26	48.07	49.10	280,754
01 Apr 26	49.50000 -0.78	51.10	48.51	50.68	438,921
31 Mar 26	50.28000 +1.62	50.48	48.95	48.99	371,004
30 Mar 26	48.66000 +1.65	48.91	46.30	46.62	255,239
27 Mar 26	47.01000 -0.91	48.70	46.58	48.70	301,757
26 Mar 26	47.92000 +2.15	48.73	45.97	46.05	447,525
25 Mar 26	45.77000 -0.28	46.80	45.50	46.20	404,155
24 Mar 26	46.05000 -3.46	50.14	46.05	48.40	701,696
23 Mar 26	49.51000 -1.59	51.38	48.60	48.88	499,865
20 Mar 26	51.10000 -0.24	53.24	49.70	52.40	5,640,311
19 Mar 26	51.34000 +0.74	52.50	50.20	50.36	486,008
18 Mar 26	50.60000 -1.02	52.76	50.58	52.20	454,275
17 Mar 26	51.62000 +0.68	52.48	50.60	51.20	335,089
16 Mar 26	50.94000 -0.30	52.64	50.42	52.00	395,574
13 Mar 26	51.24000 +0.38	52.16	50.72	50.96	363,632
12 Mar 26	50.86000 -1.02	52.14	50.08	51.52	418,117
11 Mar 26	51.88000 +0.08	53.24	51.54	52.54	389,621
10 Mar 26	51.80000 -2.16	54.66	51.64	54.54	599,715
09 Mar 26	53.96000 -2.84	55.06	52.56	54.00	459,239
06 Mar 26	56.80000 -1.34	60.38	56.46	58.88	461,279
05 Mar 26	58.14000 +2.10	58.98	55.20	55.96	474,247
04 Mar 26	56.04000 +1.92	57.42	54.38	55.36	514,222
03 Mar 26	54.12000 +3.04	54.32	50.30	51.26	813,246
02 Mar 26	51.08000 -0.40	51.60	49.07	49.68	485,224
27 Feb 26	51.48000 -1.90	53.32	48.08	50.00	1,109,891
26 Feb 26	53.38000 +3.04	54.60	49.90	50.20	484,769
25 Feb 26	50.34000 -0.54	51.54	50.22	50.80	288,830
24 Feb 26	50.88000 +0.66	51.22	49.25	49.94	363,206
23 Feb 26	50.22000 -1.78	52.60	50.22	51.98	279,755
20 Feb 26	52.00000 +1.10	53.16	50.85	51.34	373,870
19 Feb 26	50.90000 -0.70	52.50	50.60	51.82	260,354
18 Feb 26	51.60000 +0.96	52.16	50.48	50.64	305,104
17 Feb 26	50.64000 +0.62	51.52	49.88	49.94	304,549
16 Feb 26	50.02000 -1.94	53.18	49.90	52.90	253,497
13 Feb 26	51.96000 +1.48	52.90	49.84	50.50	332,518
12 Feb 26	50.48000 -0.42	52.00	50.48	51.46	284,740
11 Feb 26	50.90000 -3.28	53.56	50.52	53.54	363,968
10 Feb 26	54.18000 +1.08	54.98	53.60	53.80	241,401
09 Feb 26	53.10000 +0.92	54.10	52.18	52.18	194,992
06 Feb 26	52.18000 -0.94	52.64	51.44	52.22	237,201
05 Feb 26	53.12000 -0.22	54.30	52.22	53.92	261,424
04 Feb 26	53.34000 +0.62	53.92	52.36	52.80	264,039
03 Feb 26	52.72000 -3.24	56.42	52.26	56.40	423,914
02 Feb 26	55.96000 +1.36	56.48	54.52	54.94	290,723
30 Jan 26	54.60000 +1.42	54.96	53.20	53.22	428,285
29 Jan 26	53.18000 -1.60	55.58	53.14	55.10	353,519
28 Jan 26	54.78000 -0.04	55.68	54.52	54.80	274,693
27 Jan 26	54.82000 +0.62	55.00	52.90	53.68	377,923
26 Jan 26	54.20000 -4.54	58.82	53.34	58.50	802,842
23 Jan 26	58.74000 -3.34	62.54	58.64	62.18	301,645
22 Jan 26	62.08000 +3.42	62.58	59.40	60.00	317,812
21 Jan 26	58.66000 +1.16	59.24	57.14	57.68	276,436
20 Jan 26	57.50000 +0.32	58.48	56.84	57.18	218,815
19 Jan 26	57.18000 -0.42	58.36	56.80	56.98	180,227
16 Jan 26	57.60000 -1.88	59.76	57.52	59.62	180,264
15 Jan 26	59.48000 -0.02	59.90	59.04	59.50	213,741
14 Jan 26	59.50000 +2.20	59.64	56.54	56.96	327,758
13 Jan 26	57.30000 -2.80	60.44	56.14	60.16	436,113
12 Jan 26	60.10000 -2.48	62.90	59.66	62.62	322,791
09 Jan 26	62.58000 -0.28	63.70	61.90	62.90	213,320
08 Jan 26	62.86000 -1.26	64.34	61.62	64.14	302,809
07 Jan 26	64.12000 +1.12	64.42	63.10	63.82	282,475
06 Jan 26	63.00000 -0.50	64.10	60.52	63.94	299,760
05 Jan 26	63.50000 +0.40	63.70	61.60	63.50	229,193
02 Jan 26	63.10000 +1.26	63.56	61.98	62.14	221,586
31 Dec 25	61.84000 -0.12	62.00	60.94	61.00	70,513
30 Dec 25	61.96000 +0.16	62.40	61.34	62.06	149,329
29 Dec 25	61.80000 +0.80	62.22	61.02	61.02	171,926
24 Dec 25	61.00000 -0.24	61.50	61.00	61.20	57,916
23 Dec 25	61.24000 -0.24	62.08	61.14	61.28	108,473
22 Dec 25	61.48000 +0.68	61.86	60.16	60.70	143,204
19 Dec 25	60.80000 +0.00	61.26	59.84	60.14	703,202
18 Dec 25	60.80000 +0.32	61.12	59.64	60.58	298,941
17 Dec 25	60.48000 +0.38	60.66	59.38	59.80	243,877
16 Dec 25	60.10000 -0.56	61.30	60.10	60.62	509,625
15 Dec 25	60.66000 -0.74	62.02	60.58	61.36	239,456
12 Dec 25	61.40000 +0.22	62.74	61.26	61.36	241,337
11 Dec 25	61.18000 +2.42	61.98	59.02	59.20	264,380
10 Dec 25	58.76000 +0.24	59.30	58.20	58.34	105,159
09 Dec 25	58.52000 +0.34	58.96	57.52	58.08	207,974
08 Dec 25	58.18000 -1.92	60.28	57.92	60.10	205,811
05 Dec 25	60.10000 +1.60	61.04	58.26	58.84	244,660
04 Dec 25	58.50000 +1.34	59.24	57.54	57.60	262,150
03 Dec 25	57.16000 -0.10	58.04	56.54	57.50	222,308
02 Dec 25	57.26000 -1.88	59.64	57.26	59.04	288,822
01 Dec 25	59.14000 -0.10	59.40	58.08	59.04	232,830
28 Nov 25	59.24000 +0.62	59.52	58.10	58.80	189,778
27 Nov 25	58.62000 +1.14	58.70	57.18	57.66	162,930
26 Nov 25	57.48000 -1.34	59.62	57.48	59.08	251,381
25 Nov 25	58.82000 -1.58	60.84	58.26	60.60	314,349
24 Nov 25	60.40000 +0.60	60.76	59.40	59.82	3,878,115
21 Nov 25	59.80000 +1.92	59.80	57.20	57.80	330,465
20 Nov 25	57.88000 -0.34	58.90	57.20	58.74	241,351
19 Nov 25	58.22000 +1.82	58.40	55.98	56.50	262,893
18 Nov 25	56.40000 -1.00	57.06	56.08	56.60	263,661
17 Nov 25	57.40000 -2.08	58.96	57.40	58.66	236,839
14 Nov 25	59.48000 -1.26	60.42	59.20	60.14	192,643
13 Nov 25	60.74000 +0.64	61.68	60.02	60.22	171,564
12 Nov 25	60.10000 +0.26	60.66	59.32	59.80	226,333
11 Nov 25	59.84000 +0.80	59.96	58.16	58.46	201,695
10 Nov 25	59.04000 +1.26	59.52	57.94	59.18	211,412
07 Nov 25	57.78000 -2.54	61.50	57.20	61.28	362,652
06 Nov 25	60.32000 -2.44	62.34	57.36	59.00	585,519
05 Nov 25	62.76000 +1.78	64.26	60.30	60.70	357,069
04 Nov 25	60.98000 +0.44	61.92	59.02	59.84	343,613
03 Nov 25	60.54000 -1.42	62.06	60.54	61.76	242,672
31 Oct 25	61.96000 +0.02	62.44	61.40	61.90	276,470
30 Oct 25	61.94000 -1.46	63.40	61.90	63.28	203,695
29 Oct 25	63.40000 -0.66	64.02	63.24	63.60	169,537
28 Oct 25	64.06000 -0.90	65.38	64.06	64.86	204,385
27 Oct 25	64.96000 -1.74	67.20	64.96	67.00	167,908
24 Oct 25	66.70000 +0.56	66.74	65.28	66.58	187,832
23 Oct 25	66.14000 -1.50	67.80	66.14	67.54	198,666
22 Oct 25	67.64000 +0.24	68.04	66.26	67.18	256,551
21 Oct 25	67.40000 +3.84	67.42	63.68	63.82	325,620
20 Oct 25	63.56000 -0.86	64.42	62.32	64.20	199,255
17 Oct 25	64.42000 +0.44	64.52	62.70	63.04	162,514
16 Oct 25	63.98000 +1.28	64.14	61.76	62.54	246,449
15 Oct 25	62.70000 +0.06	63.94	62.46	63.22	238,463
14 Oct 25	62.64000 -0.98	63.28	61.42	62.42	242,880
13 Oct 25	63.62000 +0.40	64.48	62.84	63.48	212,848
10 Oct 25	63.22000 -0.48	64.30	62.48	63.84	271,436
09 Oct 25	63.70000 -0.02	64.52	63.18	63.74	175,180
08 Oct 25	63.72000 -0.40	64.70	63.10	63.80	238,891
07 Oct 25	64.12000 +0.70	64.34	62.72	63.42	232,838
06 Oct 25	63.42000 -0.58	63.84	61.64	63.82	260,632
03 Oct 25	64.00000 +0.40	64.20	62.76	63.90	194,668
02 Oct 25	63.60000 +0.32	64.30	63.18	63.78	216,114
01 Oct 25	63.28000 -0.06	64.08	62.62	63.32	306,570
30 Sep 25	63.34000 +0.54	63.54	62.26	62.70	198,872
29 Sep 25	62.80000 +0.48	63.08	61.98	62.42	218,019
26 Sep 25	62.32000 -1.64	62.62	60.70	61.80	517,466
25 Sep 25	63.96000 +0.00	64.84	63.40	64.00	265,398
24 Sep 25	63.96000 -0.70	64.64	63.48	64.34	190,652
23 Sep 25	64.66000 +1.90	66.16	63.42	63.74	460,873
22 Sep 25	62.76000 -2.74	65.32	62.74	65.32	356,607
19 Sep 25	65.50000 +0.62	66.02	63.96	64.92	1,233,663
18 Sep 25	64.88000 +0.64	65.00	63.64	64.22	302,340
17 Sep 25	64.24000 +1.08	64.52	62.48	63.70	410,150
16 Sep 25	63.16000 +0.18	63.44	61.86	62.84	366,755
15 Sep 25	62.98000 -0.08	63.90	62.50	63.00	242,573
12 Sep 25	63.06000 -0.56	63.80	62.60	63.28	379,564
11 Sep 25	63.62000 +0.50	63.90	62.60	63.26	233,608
10 Sep 25	63.12000 -1.58	64.90	62.82	64.80	373,972
09 Sep 25	64.70000 -0.60	65.86	64.52	65.30	235,435
08 Sep 25	65.30000 -0.48	65.94	64.42	65.66	292,069
05 Sep 25	65.78000 -0.22	67.38	65.54	67.34	243,709
04 Sep 25	66.00000 +1.98	66.28	63.82	63.90	303,435
03 Sep 25	64.02000 -0.78	65.28	63.80	64.82	245,464
02 Sep 25	64.80000 -2.38	67.18	64.54	67.16	281,227
01 Sep 25	67.18000 +1.26	67.42	65.58	65.76	199,020
29 Aug 25	65.92000 -1.36	67.18	65.42	66.90	431,858
28 Aug 25	67.28000 -1.60	69.82	66.78	69.12	297,784
27 Aug 25	68.88000 -0.02	69.90	68.84	69.44	192,955
26 Aug 25	68.90000 -3.36	70.92	68.82	70.70	451,507
25 Aug 25	72.26000 +0.02	72.64	72.14	72.14	258,652
22 Aug 25	72.24000 -0.20	73.76	72.14	72.46	301,831
21 Aug 25	72.44000 -0.86	73.52	72.36	72.80	221,193
20 Aug 25	73.30000 -0.10	73.64	72.18	72.80	158,616
19 Aug 25	73.40000 +0.80	74.18	72.60	72.60	229,139
18 Aug 25	72.60000 +0.12	73.10	72.02	72.78	293,392
15 Aug 25	72.48000 +2.80	72.74	70.00	70.02	338,982
14 Aug 25	69.68000 +0.50	70.20	68.80	68.80	154,183
13 Aug 25	69.18000 -0.20	70.00	68.64	69.30	288,722
12 Aug 25	69.38000 +0.40	69.98	68.80	69.16	197,401
11 Aug 25	68.98000 -1.34	70.30	67.64	69.90	345,825
08 Aug 25	70.32000 -0.14	71.56	69.30	71.48	284,802
07 Aug 25	70.46000 +2.46	70.62	67.14	68.38	367,051
06 Aug 25	68.00000 -0.40	69.24	67.34	68.54	341,637
05 Aug 25	68.40000 +2.96	69.10	65.02	65.34	503,262
04 Aug 25	65.44000 -2.58	69.26	65.20	68.80	679,951
01 Aug 25	68.02000 -17.70	75.66	68.02	75.58	1,584,309
31 Jul 25	85.72000 +0.14	86.42	84.84	85.72	193,107
30 Jul 25	85.58000 -2.40	87.98	84.90	87.94	252,688
29 Jul 25	87.98000 -0.24	89.18	87.66	88.42	169,710
28 Jul 25	88.22000 -1.20	90.68	88.02	89.70	239,638
25 Jul 25	89.42000 +1.50	90.22	86.92	87.44	195,809
24 Jul 25	87.92000 -0.20	89.48	87.88	89.30	256,402
23 Jul 25	88.12000 +3.20	88.38	85.80	86.10	226,644
22 Jul 25	84.92000 +0.30	85.42	83.94	84.60	192,434
21 Jul 25	84.62000 -1.60	86.84	84.62	86.44	188,225
18 Jul 25	86.22000 -0.26	87.22	86.02	86.56	248,164
17 Jul 25	86.48000 +0.92	86.96	85.08	86.60	221,367
16 Jul 25	85.56000 -0.52	86.78	85.14	85.44	251,665
15 Jul 25	86.08000 +1.36	87.32	85.50	85.54	225,040
14 Jul 25	84.72000 -2.00	86.06	84.72	85.40	192,049
11 Jul 25	86.72000 -2.60	89.08	86.54	89.00	195,559
10 Jul 25	89.32000 +0.56	90.72	88.70	89.44	217,520
09 Jul 25	88.76000 +1.18	89.84	88.06	89.50	268,006
08 Jul 25	87.58000 +3.02	88.04	84.78	85.22	372,492
07 Jul 25	84.56000 +0.88	84.56	83.40	83.58	173,625
04 Jul 25	83.68000 -2.12	84.94	83.20	83.80	248,823
03 Jul 25	85.80000 +0.74	87.18	84.90	85.20	305,844
02 Jul 25	85.06000 +1.86	85.92	83.12	83.58	332,461
01 Jul 25	83.20000 +0.88	83.20	81.62	81.80	279,311
30 Jun 25	82.32000 +0.46	82.76	81.40	82.14	306,934
27 Jun 25	81.86000 +1.70	82.00	80.00	80.58	256,342
26 Jun 25	80.16000 +1.66	80.34	78.78	78.84	290,453
25 Jun 25	78.50000 -0.76	80.14	78.50	79.38	286,496
24 Jun 25	79.26000 +3.14	79.34	76.80	77.36	359,812
23 Jun 25	76.12000 +0.76	76.60	73.50	75.38	544,647
20 Jun 25	75.36000 -3.18	78.70	75.14	78.52	1,081,062
19 Jun 25	78.54000 -3.32	84.58	78.54	81.98	705,756
18 Jun 25	81.86000 -12.90	96.10	80.42	95.00	1,093,727
17 Jun 25	94.76000 +2.26	94.86	92.00	92.20	286,321
16 Jun 25	92.50000 +1.76	93.08	90.80	90.92	148,499
13 Jun 25	90.74000 -2.12	91.08	89.48	91.00	195,316
12 Jun 25	92.86000 -1.98	94.16	92.76	94.00	250,218
11 Jun 25	94.84000 -0.10	96.18	94.38	95.00	185,947
10 Jun 25	94.94000 +1.26	95.04	93.38	93.86	169,505
09 Jun 25	93.68000 +2.48	94.76	91.40	91.40	230,495
06 Jun 25	91.20000 +0.64	92.24	90.50	90.80	189,665
05 Jun 25	90.56000 +1.84	90.56	89.20	89.60	309,831
04 Jun 25	88.72000 +2.86	89.56	86.18	86.50	284,772
03 Jun 25	85.86000 -2.88	88.28	85.12	88.20	253,843
02 Jun 25	88.74000 -0.30	89.00	87.30	88.60	212,218
30 May 25	89.04000 +0.14	89.68	87.98	88.66	368,615
29 May 25	88.90000 -0.94	91.32	88.32	91.16	152,763
28 May 25	89.84000 +0.22	90.50	88.42	89.64	204,327
27 May 25	89.62000 -0.68	90.96	88.52	90.00	248,646
26 May 25	90.30000 -1.20	90.40	88.40	88.82	180,263
23 May 25	91.50000 -1.80	94.66	90.42	93.32	277,636
22 May 25	93.30000 -1.02	95.10	92.92	94.18	157,277
21 May 25	94.32000 -1.36	95.52	93.48	95.50	188,610
20 May 25	95.68000 +1.12	96.38	94.20	94.84	144,899
19 May 25	94.56000 -0.56	95.20	93.66	95.10	89,867
16 May 25	95.12000 -0.80	96.20	94.08	95.92	150,392
15 May 25	95.92000 -1.02	96.90	95.22	95.56	155,793
14 May 25	96.94000 -1.82	99.30	96.80	99.20	149,188
13 May 25	98.76000 +1.58	100.30	96.68	96.88	259,001
12 May 25	97.18000 +3.80	97.80	94.80	94.80	228,609
09 May 25	93.38000 +1.42	93.90	92.08	92.10	139,621
08 May 25	91.96000 +2.28	93.70	89.60	89.82	278,189
07 May 25	89.68000 -1.32	91.52	89.68	91.28	171,442
06 May 25	91.00000 +3.28	91.32	88.08	88.58	365,523
05 May 25	87.72000 -1.72	88.98	85.70	88.28	356,098
02 May 25	89.44000 -7.02	98.50	89.00	98.00	610,034
30 Apr 25	96.46000 +2.36	97.20	94.74	94.80	254,527
29 Apr 25	94.10000 -0.20	96.38	93.74	95.00	182,296
28 Apr 25	94.30000 +2.16	94.46	91.80	92.20	195,259
25 Apr 25	92.14000 +0.86	92.18	90.86	91.40	134,911
24 Apr 25	91.28000 +0.52	91.46	88.70	89.70	179,041
23 Apr 25	90.76000 +1.76	91.60	89.20	89.90	213,048
22 Apr 25	89.00000 +0.00	89.36	88.16	89.20	137,495
17 Apr 25	89.00000 -1.76	91.20	88.86	90.98	189,980
16 Apr 25	90.76000 -0.86	91.64	90.44	91.30	207,835
15 Apr 25	91.62000 +1.88	91.62	89.86	89.86	155,897
14 Apr 25	89.74000 +3.24	89.90	87.76	88.80	147,191
11 Apr 25	86.50000 +0.12	88.00	85.28	87.22	202,924
10 Apr 25	86.38000 +3.34	91.04	86.38	90.94	235,358
09 Apr 25	83.04000 -2.28	85.28	82.08	83.82	272,150
08 Apr 25	85.32000 +1.62	87.00	84.02	85.80	308,405
07 Apr 25	83.70000 -2.44	87.64	77.00	79.38	530,374
04 Apr 25	86.14000 -2.42	87.40	82.72	87.24	471,327
03 Apr 25	88.56000 -1.74	90.06	85.18	86.50	252,285
02 Apr 25	90.30000 -2.54	93.06	90.18	92.40	227,498
01 Apr 25	92.84000 +0.36	93.50	92.30	93.40	195,142
31 Mar 25	92.48000 -3.82	94.64	90.92	94.64	371,328
28 Mar 25	96.30000 -2.16	100.95	96.30	98.50	252,214
27 Mar 25	98.46000 +4.40	98.90	93.94	94.40	362,706
26 Mar 25	94.06000 +0.18	94.82	92.64	94.66	191,502
25 Mar 25	93.88000 +1.42	94.02	92.10	92.46	172,135
24 Mar 25	92.46000 +0.86	93.34	91.80	93.02	192,903
21 Mar 25	91.60000 -2.20	93.26	90.92	92.74	489,477
20 Mar 25	93.80000 -2.40	97.30	93.52	96.48	297,719
19 Mar 25	96.20000 +0.06	97.82	95.76	95.96	211,420
18 Mar 25	96.14000 +0.14	98.10	95.88	96.64	314,148
17 Mar 25	96.00000 +0.10	97.68	96.00	96.60	201,325
14 Mar 25	95.90000 -1.84	98.64	95.80	97.12	324,481
13 Mar 25	97.74000 +1.60	98.78	94.40	95.00	232,914
12 Mar 25	96.14000 -3.20	100.85	95.82	100.50	285,802
11 Mar 25	99.34000 -2.06	103.40	98.34	101.80	321,732
10 Mar 25	101.40000 -1.20	103.60	100.70	103.20	250,175
07 Mar 25	102.60000 -5.10	106.80	100.25	106.80	474,927
06 Mar 25	107.70000 +7.45	107.80	101.90	102.05	412,930
05 Mar 25	100.25000 +5.13	101.15	97.78	98.00	346,750
04 Mar 25	95.12000 -2.76	98.10	94.96	97.40	272,112
03 Mar 25	97.88000 +5.22	98.56	92.00	92.60	446,867
28 Feb 25	92.66000 -7.54	94.48	84.50	91.30	1,146,126
27 Feb 25	100.20000 -4.00	102.85	100.20	102.50	304,003
26 Feb 25	104.20000 +3.20	104.35	101.00	101.40	298,112
25 Feb 25	101.00000 -0.35	101.85	100.55	101.10	156,202
24 Feb 25	101.35000 +0.40	102.70	99.58	101.80	229,393
21 Feb 25	100.95000 +2.75	100.95	98.50	98.52	208,333
20 Feb 25	98.20000 +0.00	100.15	97.88	98.50	148,347
19 Feb 25	98.20000 -2.95	102.00	98.20	101.45	173,688
18 Feb 25	101.15000 +0.35	101.80	98.92	100.70	165,122
17 Feb 25	100.80000 -1.70	101.90	100.55	101.90	131,324
14 Feb 25	102.50000 +2.50	103.50	100.15	100.45	238,597
13 Feb 25	100.00000 +1.16	100.40	98.76	99.40	245,630
12 Feb 25	98.84000 +2.50	100.25	96.34	96.34	475,700
11 Feb 25	96.34000 +1.60	96.34	94.24	94.24	233,863
10 Feb 25	94.74000 +1.48	95.32	93.28	93.80	171,122
07 Feb 25	93.26000 +0.46	93.74	92.26	92.70	233,978
06 Feb 25	92.80000 +1.84	94.44	91.04	91.04	208,011
05 Feb 25	90.96000 -0.30	92.40	90.16	91.80	123,016
04 Feb 25	91.26000 +2.34	91.28	88.44	88.92	325,346
03 Feb 25	88.92000 -1.72	89.32	86.32	88.50	246,785
31 Jan 25	90.64000 -1.12	92.38	90.44	92.12	184,831
30 Jan 25	91.76000 +0.86	92.96	91.04	91.10	143,489
29 Jan 25	90.90000 -1.76	93.92	90.56	93.80	171,803
28 Jan 25	92.66000 +3.34	93.40	88.92	89.02	284,263
27 Jan 25	89.32000 +1.78	90.16	85.36	87.20	315,121
24 Jan 25	87.54000 +1.74	88.94	86.26	86.60	176,218
23 Jan 25	85.80000 -0.92	87.28	85.62	86.54	163,937
22 Jan 25	86.72000 -0.76	88.14	86.24	87.80	200,813
21 Jan 25	87.48000 +0.40	88.10	85.80	86.26	182,105
20 Jan 25	87.08000 +0.68	87.82	85.76	86.58	116,988
17 Jan 25	86.40000 +2.40	86.82	84.80	84.80	265,226
16 Jan 25	84.00000 -0.72	84.80	80.82	84.64	407,617
15 Jan 25	84.72000 +1.04	85.92	83.80	84.16	218,278
14 Jan 25	83.68000 +1.48	85.26	83.18	84.20	274,441
13 Jan 25	82.20000 -0.98	83.84	81.10	82.94	170,053
10 Jan 25	83.18000 -2.06	85.60	83.18	85.10	166,959
09 Jan 25	85.24000 +2.46	86.88	83.00	83.00	282,097
08 Jan 25	82.78000 -1.36	84.18	79.82	83.96	311,233
07 Jan 25	84.14000 -1.10	85.76	83.98	85.00	178,278
06 Jan 25	85.24000 +2.46	86.86	83.46	83.50	256,314
03 Jan 25	82.78000 -0.12	83.06	81.82	82.90	132,521
02 Jan 25	82.90000 -0.22	84.08	82.42	83.18	142,183
31 Dec 24	83.12000 +1.40	83.90	81.88	81.88	92,904
30 Dec 24	81.72000 -0.44	82.36	81.24	81.92	176,877
27 Dec 24	82.16000 +1.76	83.32	80.96	81.30	173,805
24 Dec 24	80.40000 +0.10	82.04	80.40	80.50	67,279
23 Dec 24	80.30000 -2.14	82.18	80.30	81.94	173,694
20 Dec 24	82.44000 +1.08	82.44	80.40	80.90	550,207
19 Dec 24	81.36000 -0.74	81.36	79.32	80.00	308,007
18 Dec 24	82.10000 +2.02	82.46	79.64	80.18	271,043
17 Dec 24	80.08000 -1.82	82.22	80.08	81.80	267,339
16 Dec 24	81.90000 -3.44	84.94	80.62	84.84	429,791
13 Dec 24	85.34000 -1.00	87.38	85.08	86.34	173,369
12 Dec 24	86.34000 -1.30	88.00	86.16	87.60	170,759
11 Dec 24	87.64000 -2.44	89.80	87.20	89.74	187,732
10 Dec 24	90.08000 +0.36	90.44	88.40	88.98	207,821
09 Dec 24	89.72000 +1.54	90.30	88.18	88.84	190,172
06 Dec 24	88.18000 +0.76	88.44	87.20	87.56	232,678
05 Dec 24	87.42000 +0.92	89.18	86.60	86.78	192,440
04 Dec 24	86.50000 +0.66	86.62	84.12	85.44	247,703
03 Dec 24	85.84000 -1.76	88.70	84.90	87.60	206,467
02 Dec 24	87.60000 -1.42	89.80	86.34	87.82	199,050
29 Nov 24	89.02000 +0.30	89.08	87.60	88.48	189,018
28 Nov 24	88.72000 +2.28	89.86	87.16	87.22	187,149
27 Nov 24	86.44000 -1.82	87.26	83.82	87.20	312,258
26 Nov 24	88.26000 -1.04	90.08	88.14	88.96	128,678
25 Nov 24	89.30000 -0.30	91.50	88.32	90.60	376,775
22 Nov 24	89.60000 +0.78	91.08	88.34	89.30	227,124
21 Nov 24	88.82000 -0.76	89.54	86.26	89.50	249,263
20 Nov 24	89.58000 -1.30	92.96	89.58	92.02	179,424
19 Nov 24	90.88000 -0.64	91.80	87.58	91.44	278,156
18 Nov 24	91.52000 +0.60	92.72	90.36	90.40	191,519
15 Nov 24	90.92000 +1.10	93.18	89.84	89.86	180,191
14 Nov 24	89.82000 -0.62	91.32	89.00	90.70	202,574
13 Nov 24	90.44000 -0.20	92.62	89.70	90.10	206,989
12 Nov 24	90.64000 -4.56	93.96	89.48	93.96	376,479
11 Nov 24	95.20000 +0.52	95.54	92.60	94.40	268,883
08 Nov 24	94.68000 -3.62	98.96	94.68	98.26	288,437
07 Nov 24	98.30000 -0.52	99.30	91.90	98.62	404,002
06 Nov 24	98.82000 -1.88	104.70	97.60	102.00	270,526
05 Nov 24	100.70000 +1.36	102.30	98.74	99.04	179,746
04 Nov 24	99.34000 +1.44	100.65	97.66	97.66	127,384
01 Nov 24	97.90000 +1.00	98.70	96.82	96.82	121,712
31 Oct 24	96.90000 -1.40	98.26	95.76	97.70	172,738
30 Oct 24	98.30000 -0.20	99.60	97.82	97.82	186,701
29 Oct 24	98.50000 +1.66	99.08	97.26	97.80	174,882
28 Oct 24	96.84000 +0.78	97.42	95.20	95.60	99,274
25 Oct 24	96.06000 -0.54	97.28	95.80	96.40	82,625
24 Oct 24	96.60000 -0.40	98.34	96.30	97.28	124,014
23 Oct 24	97.00000 -0.68	99.38	96.22	97.26	121,091
22 Oct 24	97.68000 +0.42	99.06	96.60	97.18	115,958
21 Oct 24	97.26000 -1.86	99.74	96.30	98.74	198,666
18 Oct 24	99.12000 +0.28	100.80	98.36	98.96	198,604
17 Oct 24	98.84000 -0.76	100.75	96.46	98.38	290,146
16 Oct 24	99.60000 +10.02	99.88	91.00	91.08	479,831
15 Oct 24	89.58000 +2.16	91.02	88.14	89.06	398,197
14 Oct 24	87.42000 -1.00	88.56	86.04	88.32	184,606
11 Oct 24	88.42000 +1.88	88.64	85.26	86.08	274,143
10 Oct 24	86.54000 -2.46	89.08	86.54	88.90	304,409
09 Oct 24	89.00000 -1.94	91.16	88.60	90.92	241,703
08 Oct 24	90.94000 -3.16	93.72	90.56	93.20	219,723
07 Oct 24	94.10000 -2.62	98.00	93.64	97.50	155,047
04 Oct 24	96.72000 +2.72	97.16	92.20	92.24	250,261
03 Oct 24	94.00000 +0.84	94.00	91.98	92.80	194,598
02 Oct 24	93.16000 -1.08	94.16	92.22	93.64	149,703
01 Oct 24	94.24000 +1.24	96.08	93.40	94.24	174,247
30 Sep 24	93.00000 -4.48	98.58	92.98	97.08	290,360
27 Sep 24	97.48000 +2.16	99.24	95.54	96.00	268,397
26 Sep 24	95.32000 -4.68	96.12	89.52	95.80	579,510
25 Sep 24	100.00000 +3.80	100.00	95.68	95.94	168,737
24 Sep 24	96.20000 +0.20	98.52	96.20	97.54	204,665
23 Sep 24	96.00000 -2.42	98.62	96.00	97.84	243,296
20 Sep 24	98.42000 -3.58	104.20	98.42	102.40	392,252
19 Sep 24	102.00000 +1.05	103.60	99.22	101.00	248,501
18 Sep 24	100.95000 +0.15	101.20	99.96	100.50	92,221
17 Sep 24	100.80000 +1.00	101.75	99.80	100.00	104,808
16 Sep 24	99.80000 -1.25	101.30	99.80	100.60	92,906
13 Sep 24	101.05000 +3.39	101.35	97.86	98.02	222,091
12 Sep 24	97.66000 +0.52	98.90	97.10	98.60	164,796
11 Sep 24	97.14000 +0.28	98.04	96.20	96.26	206,347
10 Sep 24	96.86000 -2.04	99.90	96.26	99.06	192,695
09 Sep 24	98.90000 +1.42	98.90	97.02	97.72	116,894
06 Sep 24	97.48000 -2.97	100.50	97.48	100.30	166,842
05 Sep 24	100.45000 +1.65	101.85	98.84	98.84	182,181
04 Sep 24	98.80000 +0.34	99.38	97.28	97.46	204,320
03 Sep 24	98.46000 +2.60	99.26	95.96	96.50	226,972
02 Sep 24	95.86000 -3.00	98.70	93.12	98.60	288,623
30 Aug 24	98.86000 +0.36	101.30	98.86	100.10	279,496
29 Aug 24	98.50000 -6.85	103.10	98.50	102.80	465,413
28 Aug 24	105.35000 -1.40	106.90	104.75	106.60	116,535
27 Aug 24	106.75000 +1.20	107.40	105.50	105.50	95,092
26 Aug 24	105.55000 +0.00	105.85	103.65	105.60	75,199
23 Aug 24	105.55000 +0.75	106.30	104.10	104.25	85,487
22 Aug 24	104.80000 +1.90	104.80	102.90	102.90	82,964
21 Aug 24	102.90000 -0.90	105.05	102.65	103.75	92,700
20 Aug 24	103.80000 -2.30	106.75	103.65	105.90	92,854
19 Aug 24	106.10000 +1.60	106.60	104.35	104.60	133,606
16 Aug 24	104.50000 +0.35	105.50	103.90	104.55	132,552
15 Aug 24	104.15000 +1.65	105.00	102.35	102.75	107,246
14 Aug 24	102.50000 -0.60	105.55	102.25	105.00	154,650
13 Aug 24	103.10000 +1.65	103.10	101.05	101.80	97,425
12 Aug 24	101.45000 -0.10	103.60	100.95	102.50	92,195
09 Aug 24	101.55000 +1.05	103.75	101.20	101.20	122,168
08 Aug 24	100.50000 -4.70	103.40	98.80	103.40	256,277
07 Aug 24	105.20000 +3.70	106.15	101.30	102.00	168,627
06 Aug 24	101.50000 -3.05	105.60	99.82	104.90	220,301
05 Aug 24	104.55000 -6.00	107.30	100.25	106.75	372,673
02 Aug 24	110.55000 -5.15	114.00	109.80	114.00	279,406
01 Aug 24	115.70000 -3.50	119.75	114.10	118.60	296,606
31 Jul 24	119.20000 +11.20	120.90	111.10	111.10	740,070
30 Jul 24	108.00000 +1.80	108.95	106.60	106.60	162,667
29 Jul 24	106.20000 +0.35	107.75	105.70	106.70	146,188
26 Jul 24	105.85000 +3.25	105.85	102.40	102.40	239,418
25 Jul 24	102.60000 -0.95	102.60	99.84	101.60	151,823
24 Jul 24	103.55000 -0.60	104.70	102.90	103.40	120,436
23 Jul 24	104.15000 -1.90	106.50	104.15	105.90	198,695
22 Jul 24	106.05000 +1.75	107.35	104.60	104.60	119,964
19 Jul 24	104.30000 -2.75	106.35	103.90	105.80	184,490
18 Jul 24	107.05000 +3.15	109.75	101.60	104.95	350,329
17 Jul 24	103.90000 -8.45	112.35	98.16	111.20	497,537
16 Jul 24	112.35000 -0.30	112.80	109.95	111.45	136,281
15 Jul 24	112.65000 +0.60	112.70	111.00	112.05	143,506
12 Jul 24	112.05000 +1.20	112.60	110.25	112.30	145,169
11 Jul 24	110.85000 +2.75	112.25	107.35	108.50	253,020
10 Jul 24	108.10000 +2.40	109.45	105.85	106.25	189,948
09 Jul 24	105.70000 -2.50	108.75	105.15	108.10	177,497
08 Jul 24	108.20000 -4.80	111.25	107.30	111.05	289,283
05 Jul 24	113.00000 -0.50	115.55	112.80	113.05	252,147
04 Jul 24	113.50000 +0.70	113.75	112.15	112.80	200,164
03 Jul 24	112.80000 +5.75	113.05	106.90	107.25	349,807
02 Jul 24	107.05000 +4.25	108.45	104.85	105.50	452,493
01 Jul 24	102.80000 +4.46	105.10	100.75	102.20	285,137
28 Jun 24	98.34000 -3.06	102.10	97.54	101.85	224,609
27 Jun 24	101.40000 +0.70	104.40	98.60	102.00	377,760
26 Jun 24	100.70000 +2.02	100.70	98.32	99.00	217,760
25 Jun 24	98.68000 -1.42	99.80	97.52	99.14	179,905
24 Jun 24	100.10000 -0.60	102.05	99.54	100.15	243,350
21 Jun 24	100.70000 -2.00	102.40	100.45	102.40	383,555
20 Jun 24	102.70000 +1.40	103.60	101.50	101.60	163,498
19 Jun 24	101.30000 +1.20	102.30	99.90	100.75	200,199
18 Jun 24	100.10000 +3.36	100.40	97.78	97.78	203,917
17 Jun 24	96.74000 +3.44	97.26	93.00	93.16	237,052
14 Jun 24	93.30000 -4.58	98.52	91.90	97.40	390,509
13 Jun 24	97.88000 -2.37	100.25	97.62	99.90	241,278
12 Jun 24	100.25000 +0.93	101.80	98.84	99.78	160,425
11 Jun 24	99.32000 -3.23	103.35	98.30	102.75	254,647
10 Jun 24	102.55000 -2.05	103.15	101.20	102.40	190,149
07 Jun 24	104.60000 +0.95	105.10	102.35	103.80	195,453
06 Jun 24	103.65000 +0.85	104.40	102.15	102.75	243,769
05 Jun 24	102.80000 -2.20	105.70	102.30	105.25	225,364
04 Jun 24	105.00000 -1.75	107.55	104.20	106.35	199,385
03 Jun 24	106.75000 +2.35	107.40	105.00	105.00	174,512
31 May 24	104.40000 +1.60	104.40	101.35	103.50	590,796
30 May 24	102.80000 +0.90	102.80	100.10	101.15	224,656
29 May 24	101.90000 -2.40	104.45	101.90	104.00	172,510
28 May 24	104.30000 -4.40	105.80	102.10	104.40	281,068
27 May 24	108.70000 +2.15	109.20	106.40	106.50	153,551
24 May 24	106.55000 +2.45	107.75	103.20	103.60	180,962
23 May 24	104.10000 -3.05	107.90	104.10	107.30	180,009
22 May 24	107.15000 -0.25	107.80	106.45	107.40	171,002
21 May 24	107.40000 -2.40	111.15	106.35	109.20	211,492
20 May 24	109.80000 +3.20	110.05	106.00	106.00	159,983
17 May 24	106.60000 -3.05	109.50	105.65	109.20	226,815
16 May 24	109.65000 +0.05	112.00	108.00	109.85	254,843
15 May 24	109.60000 +3.65	110.70	105.95	105.95	295,623
14 May 24	105.95000 -0.60	108.00	103.60	106.00	306,327
13 May 24	106.55000 +3.95	108.05	102.00	102.55	402,583
10 May 24	102.60000 +3.76	103.00	99.40	99.60	209,619
09 May 24	98.84000 -0.64	100.35	98.64	99.20	166,362
08 May 24	99.48000 -0.06	100.45	98.92	99.52	191,260
07 May 24	99.54000 -0.04	104.15	98.04	100.70	319,979
06 May 24	99.58000 +4.72	101.55	95.16	95.70	335,404
03 May 24	94.86000 -2.46	99.10	94.86	97.40	259,706
02 May 24	97.32000 +11.84	101.95	91.90	96.00	768,884
30 Apr 24	85.48000 -4.02	91.30	84.26	89.50	401,914
29 Apr 24	89.50000 +0.90	90.64	89.00	89.24	279,338
26 Apr 24	88.60000 +1.02	90.40	87.98	88.10	245,487
25 Apr 24	87.58000 -2.42	89.42	86.80	89.10	369,219
24 Apr 24	90.00000 -0.52	91.26	89.84	90.80	188,373
23 Apr 24	90.52000 +0.20	91.08	89.10	91.00	232,302
22 Apr 24	90.32000 +2.80	91.14	88.00	88.40	164,969
19 Apr 24	87.52000 +0.44	88.10	86.00	86.60	204,159
18 Apr 24	87.08000 +0.66	87.38	86.00	86.52	212,361
17 Apr 24	86.42000 -2.40	87.96	86.12	87.86	226,689
16 Apr 24	88.82000 +0.66	89.14	86.96	87.36	219,249
15 Apr 24	88.16000 -1.34	90.02	88.16	89.20	198,112
12 Apr 24	89.50000 -0.96	92.44	89.22	91.70	191,783
11 Apr 24	90.46000 -1.60	92.78	89.86	90.80	289,152
10 Apr 24	92.06000 -3.14	96.56	91.08	94.92	317,787
09 Apr 24	95.20000 +1.66	96.46	93.50	93.68	281,369
08 Apr 24	93.54000 +2.32	93.70	90.14	90.68	246,974
05 Apr 24	91.22000 +2.12	91.40	87.46	87.56	241,596
04 Apr 24	89.10000 -0.50	89.60	87.32	89.34	206,136
03 Apr 24	89.60000 -0.20	90.46	88.30	88.78	200,312
02 Apr 24	89.80000 -0.28	90.00	88.30	89.40	505,521
28 Mar 24	90.08000 -0.60	91.14	89.68	91.02	259,955
27 Mar 24	90.68000 -0.08	92.14	90.00	90.20	218,188
26 Mar 24	90.76000 +0.58	90.76	89.04	89.80	215,586
25 Mar 24	90.18000 -1.02	91.48	90.10	91.20	195,430
22 Mar 24	91.20000 +2.76	91.82	88.34	88.48	307,058
21 Mar 24	88.44000 +2.14	89.42	86.76	88.00	380,513
20 Mar 24	86.30000 +2.26	86.30	82.46	83.80	280,990
19 Mar 24	84.04000 -1.00	85.72	83.26	84.60	411,064
18 Mar 24	85.04000 -2.12	88.02	83.72	86.66	441,358
15 Mar 24	87.16000 +0.68	87.62	84.64	85.40	829,745
14 Mar 24	86.48000 +1.68	87.96	84.30	84.30	429,338
13 Mar 24	84.80000 +0.24	87.00	83.12	85.60	506,689
12 Mar 24	84.56000 -0.44	89.44	80.80	84.00	830,211
11 Mar 24	85.00000 -1.00	86.60	80.76	85.46	729,237
08 Mar 24	86.00000 +0.02	90.90	86.00	87.58	899,842
07 Mar 24	85.98000 -25.87	99.88	82.42	99.88	1,997,769
06 Mar 24	111.85000 -1.30	114.40	109.05	113.10	295,206
05 Mar 24	113.15000 +1.80	113.85	108.60	109.90	311,978
04 Mar 24	111.35000 +0.35	114.65	109.55	110.90	298,839
01 Mar 24	111.00000 -3.55	117.15	107.55	115.15	487,916
29 Feb 24	114.55000 +0.10	119.60	112.55	114.80	788,190
28 Feb 24	114.45000 -18.85	135.35	94.28	133.80	1,367,720
27 Feb 24	133.30000 +2.45	133.40	129.95	130.85	172,914
26 Feb 24	130.85001 -1.90	133.40	129.90	133.20	140,054
23 Feb 24	132.75000 -0.60	134.35	131.15	133.55	133,643
22 Feb 24	133.35001 +0.00	135.60	133.00	134.40	120,360
21 Feb 24	133.35001 -0.55	135.60	133.35	134.60	105,958
20 Feb 24	133.89999 -0.85	135.00	132.70	134.65	148,240
19 Feb 24	134.75000 -0.55	135.55	134.10	135.10	121,734
16 Feb 24	135.30000 -0.85	140.95	134.85	137.75	235,538
15 Feb 24	136.14999 +1.40	136.40	134.35	136.10	144,216
14 Feb 24	134.75000 -0.60	137.25	134.65	135.05	199,050
13 Feb 24	135.35001 -4.25	139.25	133.85	139.00	191,725
12 Feb 24	139.60001 +1.15	141.25	138.55	139.00	91,656
09 Feb 24	138.45000 -2.35	140.40	138.20	140.40	144,307
08 Feb 24	140.80000 +0.45	142.70	140.60	140.60	116,245
07 Feb 24	140.35001 -3.80	144.75	140.35	144.50	131,776
06 Feb 24	144.14999 +2.00	145.65	142.45	142.80	117,954
05 Feb 24	142.14999 +0.65	144.10	142.05	142.05	105,041
02 Feb 24	141.50000 +1.40	144.10	141.25	141.90	166,797
01 Feb 24	140.10001 -5.55	144.40	139.30	144.40	211,090
31 Jan 24	145.64999 -3.00	149.65	145.45	149.65	184,499
30 Jan 24	148.64999 +0.90	150.05	147.10	148.20	125,008
29 Jan 24	147.75000 -0.75	148.40	145.35	148.00	129,920
26 Jan 24	148.50000 +4.75	148.80	143.75	144.40	213,113
25 Jan 24	143.75000 -9.45	152.40	142.95	152.05	320,979
24 Jan 24	153.20000 +3.65	153.80	150.10	150.80	258,105
23 Jan 24	149.55000 +4.95	150.40	144.85	144.85	295,244
22 Jan 24	144.60001 +1.35	145.85	141.15	145.00	294,064
19 Jan 24	143.25000 +11.35	143.25	136.65	136.75	355,354
18 Jan 24	131.89999 +3.40	132.85	128.90	129.70	170,021
17 Jan 24	128.50000 -3.50	131.85	127.75	130.55	185,633
16 Jan 24	132.00000 -3.90	135.15	131.55	135.00	149,141
15 Jan 24	135.89999 -3.65	140.45	135.55	139.45	212,229
12 Jan 24	139.55000 +6.45	139.75	134.35	134.35	254,922
11 Jan 24	133.10001 +5.10	137.45	131.30	132.65	289,310
10 Jan 24	128.00000 -1.95	130.40	128.00	130.00	152,137
09 Jan 24	129.95000 -2.30	133.70	125.35	133.30	213,297
08 Jan 24	132.25000 +2.20	132.55	127.90	129.85	121,736
05 Jan 24	130.05000 -0.20	130.90	127.35	129.65	117,741
04 Jan 24	130.25000 +1.95	130.25	128.00	128.25	105,540
03 Jan 24	128.30000 -5.00	133.40	126.35	133.10	197,043
02 Jan 24	133.30000 +1.25	134.25	131.00	132.35	111,215
29 Dec 23	132.05000 -2.05	134.80	126.45	134.00	215,742
28 Dec 23	134.10001 +1.00	134.30	132.45	133.75	119,870
27 Dec 23	133.10001 -0.25	135.25	132.80	133.55	137,723
22 Dec 23	133.35001 -2.70	136.20	131.90	135.60	148,958
21 Dec 23	136.05000 +5.20	136.75	129.50	129.80	245,939
20 Dec 23	130.85001 +1.85	131.65	129.35	129.50	174,598
19 Dec 23	129.00000 +4.40	129.00	125.05	125.05	245,592
18 Dec 23	124.60000 +1.95	127.10	121.50	122.15	208,024
15 Dec 23	122.65000 +0.75	123.65	121.20	122.75	534,727
14 Dec 23	121.90000 +5.55	123.30	118.00	118.00	285,762
13 Dec 23	116.35000 -1.25	119.15	116.25	117.40	211,162
12 Dec 23	117.60000 -0.20	120.50	117.55	118.40	200,772
11 Dec 23	117.80000 -0.25	118.05	115.85	117.50	264,747
08 Dec 23	118.05000 +0.15	120.50	117.70	118.20	326,348
07 Dec 23	117.90000 -3.10	120.40	115.35	120.40	347,985
06 Dec 23	121.00000 -2.15	123.70	120.95	123.50	241,249
05 Dec 23	123.15000 -0.55	124.45	122.75	123.65	227,746
04 Dec 23	123.70000 -4.30	129.25	123.70	128.10	251,439
01 Dec 23	128.00000 -0.55	130.15	126.35	129.50	130,990
30 Nov 23	128.55000 -1.75	130.70	127.90	130.20	463,413
29 Nov 23	130.30000 +1.35	131.05	129.20	129.20	116,035
28 Nov 23	128.95000 -1.05	130.50	127.75	130.15	122,360
27 Nov 23	130.00000 -0.85	131.35	130.00	130.80	102,946
24 Nov 23	130.85001 +0.80	131.70	129.90	130.15	83,072
23 Nov 23	130.05000 -1.40	131.20	128.65	130.85	109,022
22 Nov 23	131.45000 -0.85	133.15	129.55	131.70	124,332
21 Nov 23	132.30000 -2.40	135.70	132.10	134.70	110,506
20 Nov 23	134.70000 -0.40	136.20	134.05	134.90	109,462
17 Nov 23	135.10001 +1.60	138.05	133.50	133.50	286,451
16 Nov 23	133.50000 -0.75	135.85	132.55	134.00	160,042
15 Nov 23	134.25000 +2.30	136.90	131.90	132.30	260,857
14 Nov 23	131.95000 +6.05	133.65	125.10	125.40	270,713
13 Nov 23	125.90000 +0.45	127.90	124.65	126.40	186,088
10 Nov 23	125.45000 -2.55	127.70	123.30	126.10	230,658
09 Nov 23	128.00000 +1.05	128.00	125.05	127.40	267,784
08 Nov 23	126.95000 +2.65	129.35	125.65	126.10	396,107
07 Nov 23	124.30000 +4.45	124.50	113.00	113.00	437,019
06 Nov 23	119.85000 -3.90	124.60	119.75	124.10	260,056
03 Nov 23	123.75000 +6.70	125.40	117.75	118.00	335,891
02 Nov 23	117.05000 +5.90	118.15	112.35	112.75	233,488
01 Nov 23	111.15000 +3.00	112.00	107.75	109.05	270,036
31 Oct 23	108.15000 +2.65	108.30	105.60	106.40	309,806
30 Oct 23	105.50000 +3.05	107.25	103.40	103.40	277,952
27 Oct 23	102.45000 +3.35	103.00	97.48	99.10	367,576
26 Oct 23	99.10000 -9.60	106.10	96.62	105.50	859,611
25 Oct 23	108.70000 -5.75	114.45	108.50	114.20	254,764
24 Oct 23	114.45000 +1.05	117.00	114.20	114.30	203,154
23 Oct 23	113.40000 -4.80	118.90	113.20	118.05	228,406
20 Oct 23	118.20000 -0.65	119.30	116.45	118.10	227,059
19 Oct 23	118.85000 +0.65	119.20	116.70	116.80	174,267
18 Oct 23	118.20000 -0.35	119.25	116.90	118.20	158,860
17 Oct 23	118.55000 -0.20	119.80	117.00	118.20	175,851
16 Oct 23	118.75000 +1.35	119.10	116.75	116.75	128,580
13 Oct 23	117.40000 -1.70	119.25	117.00	118.35	273,929
12 Oct 23	119.10000 -0.25	120.75	118.50	120.00	145,472
11 Oct 23	119.35000 -1.95	121.00	118.75	120.45	174,954
10 Oct 23	121.30000 +4.20	121.50	118.05	118.05	135,830
09 Oct 23	117.10000 -0.50	117.85	116.05	117.05	178,222
06 Oct 23	117.60000 +2.80	117.60	113.75	114.60	228,338
05 Oct 23	114.80000 +0.35	116.60	114.45	115.90	251,821
04 Oct 23	114.45000 +0.45	115.95	113.30	113.70	217,850
03 Oct 23	114.00000 -2.75	116.45	111.85	116.25	224,523
02 Oct 23	116.75000 -2.65	117.85	115.05	116.35	276,152
29 Sep 23	119.40000 +4.00	121.90	116.45	116.90	353,554
28 Sep 23	115.40000 +1.20	115.40	112.05	113.00	356,726
27 Sep 23	114.20000 -3.50	117.25	114.00	114.50	286,616
26 Sep 23	117.70000 -2.20	119.75	117.65	118.65	146,804
25 Sep 23	119.90000 -1.25	121.45	118.75	120.20	114,592
22 Sep 23	121.15000 +0.80	121.20	118.70	119.80	296,712
21 Sep 23	120.35000 -2.10	121.50	119.85	121.00	211,165
20 Sep 23	122.45000 +1.30	123.15	121.60	121.75	137,408
19 Sep 23	121.15000 +0.35	122.65	120.15	120.20	180,477
18 Sep 23	120.80000 -4.20	124.65	120.50	124.45	204,681
15 Sep 23	125.00000 -1.05	128.05	124.85	126.60	409,338
14 Sep 23	126.05000 +1.10	126.25	123.60	126.25	207,115
13 Sep 23	124.95000 -1.00	125.75	123.15	125.10	151,532
12 Sep 23	125.95000 -0.55	127.35	125.25	126.35	134,005
11 Sep 23	126.50000 -0.30	128.30	126.00	127.40	158,323
08 Sep 23	126.80000 +1.40	127.20	125.10	125.90	177,374
07 Sep 23	125.40000 -3.00	127.20	124.30	125.85	266,107
06 Sep 23	128.39999 -0.60	129.40	126.10	128.20	195,774
05 Sep 23	129.00000 -2.90	131.90	128.75	131.40	151,599
04 Sep 23	131.89999 +2.70	132.80	130.25	130.25	213,683
01 Sep 23	129.20000 +1.35	129.45	127.05	127.15	211,318
31 Aug 23	127.85000 +2.65	129.70	125.55	126.00	437,028
30 Aug 23	125.20000 +0.75	125.45	123.05	124.50	225,872
29 Aug 23	124.45000 -0.20	126.75	123.70	125.80	241,701
28 Aug 23	124.65000 +6.05	125.25	119.80	119.80	217,943
25 Aug 23	118.60000 +0.30	120.10	117.60	117.85	184,731
24 Aug 23	118.30000 +0.00	120.65	118.30	119.55	299,910
23 Aug 23	118.30000 +3.15	120.40	115.65	115.65	197,173
22 Aug 23	115.15000 +0.15	116.75	114.80	116.50	208,620
21 Aug 23	115.00000 -0.60	116.35	114.80	115.15	212,280
18 Aug 23	115.60000 +0.65	116.40	113.75	114.10	270,169
17 Aug 23	114.95000 -1.00	116.60	114.45	115.00	224,355
16 Aug 23	115.95000 -1.55	117.45	115.75	116.15	261,000
15 Aug 23	117.50000 -2.85	120.45	117.45	119.65	208,985
14 Aug 23	120.35000 +0.40	122.75	117.70	118.00	221,735
11 Aug 23	119.95000 -5.20	125.60	119.95	123.00	334,732
10 Aug 23	125.15000 +0.85	126.15	123.30	124.10	246,107
09 Aug 23	124.30000 -1.00	128.05	124.30	127.05	267,554
08 Aug 23	125.30000 -0.25	126.60	124.40	124.75	255,054
07 Aug 23	125.55000 -3.05	126.85	124.65	125.35	273,132
04 Aug 23	128.60001 +0.15	128.85	125.95	128.40	191,423
03 Aug 23	128.45000 +3.05	131.20	126.80	127.85	487,322
02 Aug 23	125.40000 -2.95	127.50	125.15	126.70	343,252
01 Aug 23	128.35001 -3.40	129.45	125.00	128.00	459,653
31 Jul 23	131.75000 -3.85	136.40	131.25	135.60	435,435
28 Jul 23	135.60001 +4.20	138.65	129.00	130.00	644,324
27 Jul 23	131.39999 -26.70	145.00	131.00	143.55	1,427,807
26 Jul 23	158.10001 -0.40	158.65	154.85	158.00	225,584
25 Jul 23	158.50000 +1.65	160.75	154.95	155.70	194,208
24 Jul 23	156.85001 +2.55	157.50	154.00	154.00	131,882
21 Jul 23	154.30000 -0.50	155.00	153.30	154.60	148,489
20 Jul 23	154.80000 -2.05	156.15	152.75	155.75	164,590
19 Jul 23	156.85001 +1.50	158.25	156.20	156.20	115,379
18 Jul 23	155.35001 +1.05	155.70	153.80	154.00	92,758
17 Jul 23	154.30000 -2.10	156.50	152.80	154.90	134,430
14 Jul 23	156.39999 -1.30	158.05	154.30	155.50	171,724
13 Jul 23	157.70000 +4.05	158.30	154.40	155.20	159,776
12 Jul 23	153.64999 +4.80	154.60	147.60	148.90	192,969
11 Jul 23	148.85001 +4.85	148.85	143.50	144.20	186,266
10 Jul 23	144.00000 -1.00	145.35	143.45	143.65	166,279
07 Jul 23	145.00000 -1.15	147.20	144.35	146.90	187,252
06 Jul 23	146.14999 -6.45	150.25	146.10	150.00	261,852
05 Jul 23	152.60001 -2.70	155.85	151.30	154.15	182,834
04 Jul 23	155.30000 +0.20	156.45	153.35	154.00	102,758
03 Jul 23	155.10001 +1.65	155.55	153.15	154.25	144,515
30 Jun 23	153.45000 -0.40	155.65	153.10	154.75	193,281
29 Jun 23	153.85001 +2.75	153.85	151.50	153.00	185,230
28 Jun 23	151.10001 +2.45	151.95	148.15	148.15	174,338
27 Jun 23	148.64999 -2.30	151.90	147.30	151.45	209,381
26 Jun 23	150.95000 -2.20	153.60	150.15	153.50	140,281
23 Jun 23	153.14999 +1.35	155.25	150.95	151.30	242,830
22 Jun 23	151.80000 -3.65	154.90	151.15	153.10	299,030
21 Jun 23	155.45000 -2.55	157.75	155.25	157.75	213,273
20 Jun 23	158.00000 -1.60	160.25	157.75	159.50	224,399
19 Jun 23	159.60001 -2.60	162.05	158.55	162.00	205,372
16 Jun 23	162.20000 +1.90	163.65	160.00	161.65	682,707
15 Jun 23	160.30000 +0.10	161.00	157.75	160.00	223,653
14 Jun 23	160.20000 +3.50	162.75	156.60	158.05	363,169
13 Jun 23	156.70000 +5.75	157.70	152.80	153.20	538,905
12 Jun 23	150.95000 +5.65	152.55	146.55	146.95	361,302
09 Jun 23	145.30000 +5.10	146.05	139.90	139.90	304,973
08 Jun 23	140.20000 -1.75	143.35	139.95	140.20	174,531
07 Jun 23	141.95000 +3.00	142.90	139.40	139.95	253,388
06 Jun 23	138.95000 +0.20	140.55	137.30	137.65	195,111
05 Jun 23	138.75000 -3.05	145.00	138.55	144.70	267,188
02 Jun 23	141.80000 +1.00	142.65	140.90	141.00	265,343
01 Jun 23	140.80000 +0.90	142.85	139.65	141.40	252,741
31 May 23	139.89999 -3.15	141.50	137.85	141.50	478,352
30 May 23	143.05000 -3.25	146.85	143.05	145.95	275,205
29 May 23	146.30000 -0.70	148.05	145.40	147.70	118,570
26 May 23	147.00000 -0.35	147.90	141.90	147.65	471,015
25 May 23	147.35001 -8.90	156.15	147.15	156.15	417,991
24 May 23	156.25000 -4.00	158.70	154.80	158.20	228,735
23 May 23	160.25000 +0.95	162.20	158.20	159.00	227,199
22 May 23	159.30000 +0.80	159.35	156.60	158.00	146,888
19 May 23	158.50000 +1.05	159.55	157.30	158.50	150,227
18 May 23	157.45000 +1.55	158.05	155.55	158.00	118,573
17 May 23	155.89999 -0.70	157.00	154.35	156.05	178,263
16 May 23	156.60001 -3.50	160.45	155.15	160.25	256,961
15 May 23	160.10001 +1.35	161.25	158.30	160.70	259,635
12 May 23	158.75000 +4.60	158.75	155.00	155.00	445,805
11 May 23	154.14999 -0.80	158.25	153.20	156.15	265,208
10 May 23	154.95000 -4.05	160.35	154.95	159.75	266,123
09 May 23	159.00000 +3.00	159.45	153.55	155.65	431,982
08 May 23	156.00000 -4.90	161.45	155.75	161.00	314,890
05 May 23	160.89999 -2.35	164.00	158.10	163.75	325,684
04 May 23	163.25000 -12.75	174.90	162.75	174.65	517,803
03 May 23	176.00000 -6.10	183.25	174.90	182.00	295,122
02 May 23	182.10001 +1.30	190.35	182.10	183.25	339,281
28 Apr 23	180.80000 +0.10	183.35	178.05	182.25	292,974
27 Apr 23	180.70000 +5.55	180.70	174.90	177.00	538,251
26 Apr 23	175.14999 -28.55	182.55	167.45	180.00	1,184,724
25 Apr 23	203.70000 -2.70	205.80	203.10	205.60	186,295
24 Apr 23	206.39999 +1.10	208.30	205.10	205.50	157,411
21 Apr 23	205.30000 -3.60	206.90	204.10	205.10	202,507
20 Apr 23	208.89999 -1.60	211.10	207.60	210.60	197,145
19 Apr 23	210.50000 -3.50	213.90	210.20	213.40	215,416
18 Apr 23	214.00000 +0.00	216.90	212.70	215.00	212,920
17 Apr 23	214.00000 +1.90	215.90	212.50	213.30	243,990
14 Apr 23	212.10001 -2.00	216.80	212.10	214.50	202,572
13 Apr 23	214.10001 -0.90	217.90	213.80	215.30	170,185
12 Apr 23	215.00000 -0.10	216.90	214.00	216.00	194,433
11 Apr 23	215.10001 -1.10	217.50	215.10	216.70	172,800
06 Apr 23	216.20000 +0.50	218.20	214.80	215.00	210,967
05 Apr 23	215.70000 -8.70	224.40	215.70	224.20	193,995
04 Apr 23	224.39999 +3.50	225.20	221.20	222.60	169,323
03 Apr 23	220.89999 -0.80	221.80	219.90	221.60	103,642
31 Mar 23	221.70000 -1.80	225.40	219.80	224.70	205,216
30 Mar 23	223.50000 +5.90	225.50	220.70	223.90	188,754
29 Mar 23	217.60001 +2.60	219.90	215.60	215.60	172,104
28 Mar 23	215.00000 -2.50	219.30	211.80	219.00	163,209
27 Mar 23	217.50000 +8.40	219.10	212.30	212.30	218,117
24 Mar 23	209.10001 -5.70	214.50	206.80	214.40	226,081
23 Mar 23	214.80000 -5.70	215.00	203.30	211.70	473,417
22 Mar 23	220.50000 -0.80	222.10	218.90	221.40	152,924
21 Mar 23	221.30000 -1.70	225.00	221.30	224.30	170,033
20 Mar 23	223.00000 +0.30	224.20	216.80	221.00	198,385
17 Mar 23	222.70000 +0.60	228.30	221.80	225.70	348,289
16 Mar 23	222.10001 -1.10	225.90	217.80	223.20	335,360
15 Mar 23	223.20000 -0.50	226.10	218.40	225.30	259,040
14 Mar 23	223.70000 +1.60	225.50	220.20	222.70	214,122
13 Mar 23	222.10001 -5.40	228.30	221.40	227.30	292,841
10 Mar 23	227.50000 -5.20	231.10	226.30	229.40	230,898
09 Mar 23	232.70000 -3.50	236.20	232.10	235.80	242,924
08 Mar 23	236.20000 -12.30	247.00	231.30	247.00	371,154
07 Mar 23	248.50000 -2.40	251.90	247.90	249.00	129,389
06 Mar 23	250.89999 +0.60	253.00	250.40	251.30	100,403
03 Mar 23	250.30000 +5.30	251.50	245.00	245.10	171,577
02 Mar 23	245.00000 +0.10	245.20	240.00	241.30	185,333
01 Mar 23	244.89999 -1.10	249.40	243.90	247.90	137,355
28 Feb 23	246.00000 -2.80	249.00	245.40	248.60	265,058
27 Feb 23	248.80000 -1.30	252.40	248.20	251.50	140,225
24 Feb 23	250.10001 -5.50	257.40	249.80	256.60	153,295
23 Feb 23	255.60001 +1.90	258.60	254.50	255.00	121,137
22 Feb 23	253.70000 -5.70	260.00	252.90	259.00	209,091
21 Feb 23	259.39999 +4.90	259.40	253.80	254.30	194,193
20 Feb 23	254.50000 -1.00	258.20	253.80	255.00	178,332
17 Feb 23	255.50000 -7.10	259.00	250.80	257.90	296,583
16 Feb 23	262.60001 -0.80	267.20	260.70	264.60	180,373
15 Feb 23	263.39999 +5.80	264.60	258.70	259.20	148,295
14 Feb 23	257.60001 -9.00	269.10	257.20	269.10	248,033
13 Feb 23	266.60001 -1.10	267.60	265.00	267.60	108,557
10 Feb 23	267.70001 -0.20	268.30	264.50	266.50	117,112
09 Feb 23	267.89999 -2.00	274.70	267.80	270.30	129,569
08 Feb 23	269.89999 +0.90	273.80	269.80	271.60	133,147
07 Feb 23	269.00000 +0.20	269.20	266.60	269.00	130,419
06 Feb 23	268.79999 -0.20	271.10	264.90	267.60	199,055
03 Feb 23	269.00000 -4.40	273.10	262.60	272.50	230,392
02 Feb 23	273.39999 +12.90	275.40	262.90	263.60	207,979
01 Feb 23	260.50000 +5.50	263.40	256.70	257.60	190,145
31 Jan 23	255.00000 +0.80	255.20	250.70	250.90	177,316
30 Jan 23	254.20000 +0.30	254.70	250.40	253.70	104,722
27 Jan 23	253.89999 +1.60	254.30	250.90	252.20	113,906
26 Jan 23	252.30000 +3.30	254.50	250.10	250.10	113,619
25 Jan 23	249.00000 -2.60	252.50	245.60	252.40	105,823
24 Jan 23	251.60001 +1.70	252.30	250.00	250.40	82,590
23 Jan 23	249.89999 -1.00	252.30	249.40	251.50	124,043
20 Jan 23	250.89999 +0.90	252.90	249.80	251.20	132,256
19 Jan 23	250.00000 -5.70	256.60	249.70	256.20	181,560
18 Jan 23	255.70000 +3.90	258.90	252.00	252.00	189,508
17 Jan 23	251.80000 +1.40	252.30	247.10	251.00	165,676
16 Jan 23	250.39999 +4.90	250.60	245.30	246.10	123,675
13 Jan 23	245.50000 +3.00	247.50	240.00	241.20	218,102
12 Jan 23	242.50000 +9.30	244.30	234.10	234.70	258,322
11 Jan 23	233.20000 -2.90	237.00	233.00	235.30	183,895
10 Jan 23	236.10001 -1.90	238.70	233.70	236.80	176,540
09 Jan 23	238.00000 +3.50	239.40	235.20	237.00	160,247
06 Jan 23	234.50000 +1.70	235.40	227.10	232.00	155,308
05 Jan 23	232.80000 -3.30	236.20	231.30	236.00	163,020
04 Jan 23	236.10001 +7.80	236.20	228.90	230.10	179,749
03 Jan 23	228.30000 +5.20	231.10	223.20	223.60	201,266
02 Jan 23	223.10001 +0.40	226.30	222.70	226.00	77,083
30 Dec 22	222.70000 -2.00	224.70	220.90	223.30	103,326
29 Dec 22	224.70000 +2.50	224.70	218.50	222.40	133,982
28 Dec 22	222.20000 +0.20	223.70	219.30	220.20	113,539
27 Dec 22	222.00000 +1.30	224.40	220.80	221.00	96,640
23 Dec 22	220.70000 +1.20	221.20	218.40	219.90	103,040
22 Dec 22	219.50000 -0.30	222.00	218.60	219.00	172,229
21 Dec 22	219.80000 +6.40	220.60	215.20	215.40	202,884
20 Dec 22	213.39999 -1.50	215.90	211.70	213.20	180,813
19 Dec 22	214.89999 +1.30	217.40	212.30	213.00	248,751
16 Dec 22	213.60001 -4.70	217.60	211.00	217.50	397,639
15 Dec 22	218.30000 -8.20	225.20	217.90	225.20	213,858
14 Dec 22	226.50000 +1.60	226.50	221.50	224.70	152,564
13 Dec 22	224.89999 +1.40	228.80	218.80	225.20	203,302
12 Dec 22	223.50000 -1.20	224.20	221.00	223.90	163,054
09 Dec 22	224.70000 +3.00	225.30	220.40	221.30	210,598
08 Dec 22	221.70000 -4.30	227.20	219.60	226.60	326,168
07 Dec 22	226.00000 +6.60	226.80	217.60	218.40	298,053
06 Dec 22	219.39999 -2.90	223.10	217.30	221.30	287,417
05 Dec 22	222.30000 -6.20	228.90	220.10	228.20	217,815
02 Dec 22	228.50000 +7.30	235.80	222.90	222.90	510,599
01 Dec 22	221.20000 +5.80	223.70	214.60	217.00	276,515
30 Nov 22	215.39999 +1.40	217.30	212.40	214.80	326,064
29 Nov 22	214.00000 -1.70	216.60	212.10	215.20	280,198
28 Nov 22	215.70000 +3.60	217.80	212.10	214.00	298,483
25 Nov 22	212.10001 -0.90	215.60	208.40	212.20	278,379
24 Nov 22	213.00000 +3.70	216.50	209.80	212.00	251,769
23 Nov 22	209.30000 -5.20	215.80	205.00	215.50	390,072
22 Nov 22	214.50000 -7.20	220.90	211.60	220.00	355,431
21 Nov 22	221.70000 -2.80	223.60	218.60	220.90	251,504
18 Nov 22	224.50000 +7.90	229.30	216.60	216.60	462,241
17 Nov 22	216.60001 -2.30	222.40	215.70	217.30	355,362
16 Nov 22	218.89999 -4.10	225.90	215.10	222.20	569,607
15 Nov 22	223.00000 +20.30	225.00	210.10	210.10	849,703
14 Nov 22	202.70000 +12.70	204.50	190.20	200.00	898,242
11 Nov 22	190.00000 +14.05	201.90	163.15	200.00	2,503,657
10 Nov 22	175.95000 -90.25	254.10	164.85	249.80	941,320
09 Nov 22	266.20001 +2.30	267.10	260.10	262.40	146,554
08 Nov 22	263.89999 +5.30	264.60	254.60	258.80	249,153
07 Nov 22	258.60001 -14.40	272.90	258.10	272.30	267,288
04 Nov 22	273.00000 +8.90	274.90	257.10	266.60	264,368
03 Nov 22	264.10001 -4.10	266.60	259.40	263.60	192,690
02 Nov 22	268.20001 +2.10	269.60	265.80	267.00	148,196
01 Nov 22	266.10001 -5.20	273.70	264.80	272.20	132,136
31 Oct 22	271.29999 -2.10	275.60	270.00	275.30	123,723
28 Oct 22	273.39999 +0.80	275.40	270.20	271.00	145,527
27 Oct 22	272.60001 -3.40	274.80	270.20	274.60	123,554
26 Oct 22	276.00000 +1.20	276.40	271.10	274.00	136,369
25 Oct 22	274.79999 +7.60	275.80	265.40	267.70	150,272
24 Oct 22	267.20001 +3.90	271.00	264.10	265.20	165,506
21 Oct 22	263.29999 -2.50	265.10	257.10	264.80	145,164
20 Oct 22	265.79999 +1.70	267.60	260.70	262.50	110,642
19 Oct 22	264.10001 -0.90	267.00	262.80	264.50	154,926
18 Oct 22	265.00000 +1.70	268.50	263.70	265.40	111,103
17 Oct 22	263.29999 +6.30	264.80	254.20	258.10	93,608
14 Oct 22	257.00000 +3.70	261.40	254.50	257.40	145,518
13 Oct 22	253.30000 +0.40	254.10	245.60	251.00	123,529
12 Oct 22	252.89999 +0.00	255.60	250.60	252.20	116,611
11 Oct 22	252.89999 -2.00	255.60	249.30	253.00	103,010
10 Oct 22	254.89999 -0.50	257.40	252.50	253.80	107,576
07 Oct 22	255.39999 -10.50	265.00	255.40	264.20	139,572
06 Oct 22	265.89999 -1.20	270.30	265.40	269.00	107,074
05 Oct 22	267.10001 -2.40	271.50	266.10	268.50	109,497
04 Oct 22	269.50000 +9.70	269.70	261.70	261.80	161,218
03 Oct 22	259.79999 -1.10	260.60	251.30	258.70	115,328
30 Sep 22	260.89999 +11.30	261.20	249.80	250.40	196,974
29 Sep 22	249.60001 -7.40	256.40	249.10	256.20	156,267
28 Sep 22	257.00000 -0.60	257.20	251.60	255.70	161,444
27 Sep 22	257.60001 +0.70	261.60	256.70	258.00	119,216
26 Sep 22	256.89999 -3.10	261.70	255.50	258.40	157,901
23 Sep 22	260.00000 -2.00	263.90	253.00	263.00	197,760
22 Sep 22	262.00000 -14.10	274.30	262.00	269.80	157,286
21 Sep 22	276.10001 +7.60	277.00	265.60	267.30	181,082
20 Sep 22	268.50000 -14.90	285.00	268.50	284.30	221,498
19 Sep 22	283.39999 -6.70	289.10	279.70	289.00	121,699
16 Sep 22	290.10001 +1.30	290.60	282.10	285.00	305,922
15 Sep 22	288.79999 -0.40	290.70	286.50	288.90	165,151
14 Sep 22	289.20001 -1.00	291.90	287.10	288.90	151,656
13 Sep 22	290.20001 -6.60	302.20	290.20	295.00	164,856
12 Sep 22	296.79999 +0.60	297.40	291.90	296.20	102,189
09 Sep 22	296.20001 +4.50	298.60	290.90	291.90	119,634
08 Sep 22	291.70001 +3.80	292.40	284.50	289.00	113,608
07 Sep 22	287.89999 +0.10	288.90	284.90	285.00	94,189
06 Sep 22	287.79999 +1.00	288.40	284.60	286.00	96,503
05 Sep 22	286.79999 -3.80	287.70	282.80	284.50	89,148
02 Sep 22	290.60001 +7.60	290.60	284.00	284.30	138,234
01 Sep 22	283.00000 -1.30	283.00	277.80	281.40	161,082
31 Aug 22	284.29999 -1.80	293.40	283.60	288.40	263,315
30 Aug 22	286.10001 +5.00	286.10	279.40	280.80	225,744
29 Aug 22	281.10001 -7.90	287.70	279.20	287.00	103,671
26 Aug 22	289.00000 -10.60	300.20	288.50	300.00	122,946
25 Aug 22	299.60001 -0.90	302.60	297.10	302.60	51,825
24 Aug 22	300.50000 +0.70	302.30	296.70	298.30	88,841
23 Aug 22	299.79999 -5.00	303.60	298.20	302.50	66,776
22 Aug 22	304.79999 -5.30	309.60	303.90	309.00	83,244
19 Aug 22	310.10001 -2.80	314.70	309.90	310.00	79,484
18 Aug 22	312.89999 +5.00	312.90	307.10	307.10	73,952
17 Aug 22	307.89999 -2.50	311.50	305.80	311.00	110,538
16 Aug 22	310.39999 -5.70	316.60	309.10	316.00	100,021
15 Aug 22	316.10001 +1.30	318.00	312.60	315.20	56,443
12 Aug 22	314.79999 +0.30	314.90	310.70	314.00	112,480
11 Aug 22	314.50000 +2.40	315.70	311.60	313.60	88,219
10 Aug 22	312.10001 +1.80	313.70	307.70	309.00	128,512
09 Aug 22	310.29999 -4.30	315.60	307.20	313.00	104,185
08 Aug 22	314.60001 +5.70	318.90	307.70	309.10	137,057
05 Aug 22	308.89999 -20.60	329.70	308.90	328.20	163,870
04 Aug 22	329.50000 +2.20	332.60	327.90	328.00	92,619
03 Aug 22	327.29999 +0.20	330.30	324.20	325.00	110,894
02 Aug 22	327.10001 -2.70	329.90	323.70	329.00	80,964
01 Aug 22	329.79999 +3.50	330.70	325.70	327.00	108,035
29 Jul 22	326.29999 +9.10	326.30	317.10	319.10	183,424
28 Jul 22	317.20001 -13.90	330.20	308.50	328.00	225,231
27 Jul 22	331.10001 +3.70	333.20	324.70	327.00	108,984
26 Jul 22	327.39999 +1.60	328.60	324.30	326.60	99,689
25 Jul 22	325.79999 -4.30	331.50	325.10	329.40	116,567
22 Jul 22	330.10001 -1.10	334.60	328.70	329.60	115,763
21 Jul 22	331.20001 +8.00	333.10	325.00	325.00	120,470
20 Jul 22	323.20001 +0.60	326.60	323.10	324.00	110,046
19 Jul 22	322.60001 +1.10	324.10	316.60	319.70	115,521
18 Jul 22	321.50000 +3.80	322.80	317.50	319.00	113,728
15 Jul 22	317.70001 +2.40	319.40	312.90	316.00	122,834
14 Jul 22	315.29999 +3.80	315.60	310.90	312.20	110,702
13 Jul 22	311.50000 +1.40	314.20	306.70	311.20	147,938
12 Jul 22	310.10001 -2.40	313.90	308.00	311.60	93,912
11 Jul 22	312.50000 +2.50	313.20	304.30	305.00	101,710
08 Jul 22	310.00000 -3.00	314.80	305.80	313.00	98,757
07 Jul 22	313.00000 +1.20	317.00	310.30	313.00	110,469
06 Jul 22	311.79999 +12.90	312.80	300.80	301.40	120,360
05 Jul 22	298.89999 -1.20	302.80	297.00	301.60	96,629
04 Jul 22	300.10001 +4.20	302.80	297.20	298.60	94,708
01 Jul 22	295.89999 +2.60	299.00	291.40	292.00	121,995
30 Jun 22	293.29999 -0.30	293.60	287.20	290.10	159,399
29 Jun 22	293.60001 +0.50	295.30	288.10	291.10	106,223
28 Jun 22	293.10001 -0.60	296.20	292.80	294.10	82,534
27 Jun 22	293.70001 -0.50	297.30	291.10	296.30	94,938
24 Jun 22	294.20001 +11.50	296.60	280.40	281.10	130,936
23 Jun 22	282.70001 +1.40	283.90	277.40	278.60	95,874
22 Jun 22	281.29999 +2.70	281.40	271.50	275.70	114,281
21 Jun 22	278.60001 -0.80	281.70	278.20	279.40	92,836
20 Jun 22	279.39999 -0.90	282.60	276.80	281.20	81,320
17 Jun 22	280.29999 +0.80	283.10	278.70	279.60	185,130
16 Jun 22	279.50000 -3.60	282.90	275.90	282.20	110,059
15 Jun 22	283.10001 +3.80	285.60	279.00	281.10	149,590
14 Jun 22	279.29999 -8.50	291.10	278.60	287.40	98,920
13 Jun 22	287.79999 -8.30	293.10	286.00	290.00	163,493
10 Jun 22	296.10001 -3.50	299.70	295.10	297.40	96,655
09 Jun 22	299.60001 -1.20	301.80	296.90	300.00	106,770
08 Jun 22	300.79999 -4.80	305.20	297.80	303.90	136,120
07 Jun 22	305.60001 -2.80	307.30	303.10	305.80	79,528
06 Jun 22	308.39999 +2.20	311.40	306.80	306.80	65,847
03 Jun 22	306.20001 -1.40	311.00	304.80	309.40	76,515
02 Jun 22	307.60001 +5.90	308.60	301.50	302.80	66,380
01 Jun 22	301.70001 -7.00	309.40	300.60	309.00	102,512
31 May 22	308.70001 -8.40	315.80	308.70	315.60	136,102
30 May 22	317.10001 +5.90	320.00	311.80	313.00	84,850
27 May 22	311.20001 +8.60	312.30	303.50	305.40	95,437
26 May 22	302.60001 +5.50	302.60	296.00	298.00	73,099
25 May 22	297.10001 -0.90	300.30	295.80	299.60	93,617
24 May 22	298.00000 -8.10	305.30	298.00	303.60	136,075
23 May 22	306.10001 +0.20	312.10	304.50	309.80	76,562
20 May 22	305.89999 +2.20	309.10	304.30	304.60	86,922
19 May 22	303.70001 -2.10	303.70	295.80	302.90	118,981
18 May 22	305.79999 -5.00	313.10	305.10	311.20	99,140
17 May 22	310.79999 -0.10	313.20	307.30	311.40	133,887
16 May 22	310.89999 -3.80	314.90	302.00	302.00	163,744
13 May 22	314.70001 +6.90	315.30	309.00	309.00	93,074
12 May 22	307.79999 -1.70	308.90	299.20	305.00	107,611
11 May 22	309.50000 +2.40	311.60	301.70	309.00	132,516
10 May 22	307.10001 +2.40	312.70	304.50	307.90	124,106
09 May 22	304.70001 -12.30	315.40	304.70	314.00	107,195
06 May 22	317.00000 -11.90	328.00	314.00	328.00	166,485
05 May 22	328.89999 +0.00	337.70	328.60	333.40	106,962
04 May 22	328.89999 -1.40	332.00	328.90	330.00	103,515
03 May 22	330.29999 -1.10	335.40	328.70	332.40	116,004
02 May 22	331.39999 -11.30	341.20	313.40	340.60	149,060
29 Apr 22	342.70001 -1.00	348.40	342.20	345.00	119,134
28 Apr 22	343.70001 +8.80	344.10	336.20	337.30	111,680
27 Apr 22	334.89999 -5.10	341.20	331.80	341.00	115,966
26 Apr 22	340.00000 -1.00	347.90	339.50	340.80	173,335
25 Apr 22	341.00000 +0.50	342.80	334.50	337.70	90,443
22 Apr 22	340.50000 -4.50	343.80	338.90	340.00	143,841
21 Apr 22	345.00000 +0.80	350.30	340.30	343.80	152,468
20 Apr 22	344.20001 +18.90	344.20	329.80	332.00	193,562
19 Apr 22	325.29999 -9.80	335.20	321.10	335.20	135,484
14 Apr 22	335.10001 +2.20	337.80	331.70	334.00	125,254
13 Apr 22	332.89999 -1.40	335.50	327.60	334.60	107,240
12 Apr 22	334.29999 -3.50	337.80	331.90	336.60	166,313
11 Apr 22	337.79999 -1.20	340.20	334.00	338.00	158,796
08 Apr 22	339.00000 +2.30	342.20	337.30	338.40	106,424
07 Apr 22	336.70001 +3.80	341.10	333.90	334.60	121,985
06 Apr 22	332.89999 -15.80	351.90	329.70	348.20	188,364
05 Apr 22	348.70001 +1.30	353.20	345.90	347.00	98,312
04 Apr 22	347.39999 +1.10	349.40	345.50	346.30	116,813
01 Apr 22	346.29999 +0.00	348.60	344.10	346.80	93,381
31 Mar 22	346.29999 +0.40	350.00	343.60	347.50	137,536
30 Mar 22	345.89999 -3.90	353.00	345.20	350.20	132,608
29 Mar 22	349.79999 +8.20	351.60	344.00	344.60	166,943
28 Mar 22	341.60001 -0.40	345.10	338.90	342.20	111,270
25 Mar 22	342.00000 -1.10	349.10	340.10	344.90	113,184
24 Mar 22	343.10001 -5.80	349.70	341.40	347.20	172,281
23 Mar 22	348.89999 -4.20	357.00	345.60	353.60	127,583
22 Mar 22	353.10001 +0.70	354.20	350.00	351.00	128,963
21 Mar 22	352.39999 -2.60	355.40	350.60	353.30	141,877
18 Mar 22	355.00000 +8.30	355.00	345.30	348.00	328,428
17 Mar 22	346.70001 +7.90	346.70	339.10	343.50	151,813
16 Mar 22	338.79999 +9.80	342.30	333.10	335.10	159,460
15 Mar 22	329.00000 +4.60	329.00	320.30	323.60	175,699
14 Mar 22	324.39999 +8.80	325.40	312.00	316.80	149,881
11 Mar 22	315.60001 +1.20	321.10	307.00	315.00	135,574
10 Mar 22	314.39999 -3.30	320.70	311.40	318.00	152,887
09 Mar 22	317.70001 +18.80	317.70	301.50	307.00	229,527
08 Mar 22	298.89999 -23.90	328.30	296.70	318.80	315,164
07 Mar 22	322.79999 -3.10	327.80	315.20	317.60	223,847
04 Mar 22	325.89999 -6.50	334.20	325.90	330.40	210,903
03 Mar 22	332.39999 -1.70	338.70	332.40	333.20	125,285
02 Mar 22	334.10001 +1.60	337.00	328.40	331.00	180,621
01 Mar 22	332.50000 +0.60	336.10	326.70	334.40	206,863
28 Feb 22	331.89999 +4.80	333.40	320.40	320.80	234,044
25 Feb 22	327.10001 +7.00	331.00	321.00	322.40	188,729
24 Feb 22	320.10001 -3.60	320.10	306.50	311.90	319,336
23 Feb 22	323.70001 -0.30	329.40	322.70	324.10	142,965
22 Feb 22	324.00000 +10.50	326.80	305.40	306.60	279,944
21 Feb 22	313.50000 -16.90	333.60	310.30	332.30	218,839
18 Feb 22	330.39999 +15.40	341.70	323.80	326.60	244,705
17 Feb 22	315.00000 -1.70	319.40	313.50	315.70	140,390
16 Feb 22	316.70001 -4.30	321.90	313.70	320.80	126,219
15 Feb 22	321.00000 +0.60	324.70	319.30	320.00	146,364
14 Feb 22	320.39999 -5.60	320.40	314.30	319.40	183,855
11 Feb 22	326.00000 -1.70	330.00	322.90	324.40	132,884
10 Feb 22	327.70001 -1.60	330.80	322.90	330.00	123,597
09 Feb 22	329.29999 +6.60	332.20	325.70	325.80	143,050
08 Feb 22	322.70001 -1.40	324.50	317.50	324.00	121,670
07 Feb 22	324.10001 -1.20	327.10	321.40	325.30	120,341
04 Feb 22	325.29999 -5.20	333.50	323.80	331.70	134,369
03 Feb 22	330.50000 -11.70	341.10	330.20	339.90	142,218
02 Feb 22	342.20001 +5.50	344.90	339.30	340.00	134,087
01 Feb 22	336.70001 +3.30	340.60	334.80	335.30	134,733
31 Jan 22	333.39999 +5.80	334.00	327.70	330.10	131,123
28 Jan 22	327.60001 +3.00	327.90	319.50	322.60	153,046
27 Jan 22	324.60001 -5.80	328.10	320.80	325.40	193,026
26 Jan 22	330.39999 +4.70	332.60	323.90	325.70	180,652
25 Jan 22	325.70001 -5.50	336.80	325.70	334.20	165,642
24 Jan 22	331.20001 -11.10	340.60	329.70	340.10	207,044
21 Jan 22	342.29999 -6.80	345.30	339.10	345.00	180,330
20 Jan 22	349.10001 +0.20	350.10	345.30	349.30	164,400
19 Jan 22	348.89999 +0.90	352.40	343.00	345.20	143,747
18 Jan 22	348.00000 -9.80	358.10	347.30	357.50	156,110
17 Jan 22	357.79999 +3.10	360.00	351.80	355.00	123,982
14 Jan 22	354.70001 -6.60	360.00	354.00	360.00	121,031
13 Jan 22	361.29999 -9.90	369.50	361.10	369.00	142,243
12 Jan 22	371.20001 +1.40	374.20	366.70	371.60	130,031
11 Jan 22	369.79999 +6.10	371.90	366.20	369.70	117,826
10 Jan 22	363.70001 -15.70	381.30	360.40	380.10	147,186
07 Jan 22	379.39999 +1.30	381.80	375.70	381.80	127,239
06 Jan 22	378.10001 -16.10	389.40	378.00	389.40	153,092
05 Jan 22	394.20001 +0.80	398.00	392.20	393.50	105,905
04 Jan 22	393.39999 -2.60	402.10	393.40	402.00	153,191
03 Jan 22	396.00000 +4.00	400.10	392.50	395.70	84,193
31 Dec 21	392.00000 -3.40	394.30	391.50	393.50	23,859
30 Dec 21	395.39999 +1.00	399.10	393.10	393.60	74,246
29 Dec 21	394.39999 +6.40	398.50	392.60	395.00	85,626
28 Dec 21	388.00000 +3.30	390.20	381.60	384.40	42,428
27 Dec 21	384.70001 +2.20	385.50	379.40	382.00	44,545
24 Dec 21	382.50000 -0.50	383.10	380.40	383.00	20,801
23 Dec 21	383.00000 +2.90	384.70	378.70	380.20	77,744
22 Dec 21	380.10001 +7.10	380.10	371.90	374.40	83,711
21 Dec 21	373.00000 -0.50	378.30	371.60	376.70	99,252
20 Dec 21	373.50000 -0.10	374.40	366.60	368.60	100,068
17 Dec 21	373.60001 -4.20	379.50	369.00	378.50	159,702
16 Dec 21	377.79999 +4.30	382.20	376.60	378.00	127,350
15 Dec 21	373.50000 +4.50	374.30	369.50	372.20	81,756
14 Dec 21	369.00000 -6.80	381.20	368.80	380.00	107,072
13 Dec 21	375.79999 +0.40	379.00	374.40	376.00	105,701
10 Dec 21	375.39999 -1.90	378.00	373.70	374.70	72,900
09 Dec 21	377.29999 +5.20	379.70	373.50	374.20	77,823
08 Dec 21	372.10001 -3.10	381.60	370.70	374.00	129,848
07 Dec 21	375.20001 +13.60	377.60	364.90	366.00	213,089
06 Dec 21	361.60001 +4.40	364.90	358.40	358.40	97,812
03 Dec 21	357.20001 -3.50	365.30	356.90	361.60	114,887
02 Dec 21	360.70001 -2.60	363.10	354.70	362.20	156,418
01 Dec 21	363.29999 +0.60	367.30	362.00	366.50	150,330
30 Nov 21	362.70001 +5.30	367.90	354.60	356.60	330,552
29 Nov 21	357.39999 +0.40	361.20	355.70	357.10	140,420
26 Nov 21	357.00000 +2.40	362.20	347.00	348.90	217,010
25 Nov 21	354.60001 +2.90	358.70	352.50	352.60	103,988
24 Nov 21	351.70001 +4.10	352.40	347.80	348.40	112,446
23 Nov 21	347.60001 -12.20	358.10	346.70	358.10	146,216
22 Nov 21	359.79999 -5.20	366.70	359.80	365.70	127,978
19 Nov 21	365.00000 +7.90	368.40	354.90	357.10	181,444
18 Nov 21	357.10001 -1.10	359.50	357.10	358.50	81,929
17 Nov 21	358.20001 +1.50	359.50	355.10	355.90	101,345
16 Nov 21	356.70001 -0.40	359.00	354.60	357.50	88,492
15 Nov 21	357.10001 -4.30	361.80	355.80	361.00	105,895
12 Nov 21	361.39999 +4.20	361.40	354.90	357.90	94,685
11 Nov 21	357.20001 -0.20	359.20	355.30	357.20	75,586
10 Nov 21	357.39999 -0.20	359.30	352.40	357.00	148,923
09 Nov 21	357.60001 +6.50	359.80	350.50	351.60	149,287
08 Nov 21	351.10001 +5.00	352.20	345.50	346.00	144,276
05 Nov 21	346.10001 -18.20	368.90	345.80	365.10	211,721
04 Nov 21	364.29999 -5.60	366.10	349.10	357.00	305,681
03 Nov 21	369.89999 -1.70	374.70	367.30	371.60	115,887
02 Nov 21	371.60001 +9.50	373.70	361.00	361.50	213,603
01 Nov 21	362.10001 +1.00	365.40	361.80	362.70	79,344
29 Oct 21	361.10001 +0.40	361.40	357.50	358.00	158,406
28 Oct 21	360.70001 +3.10	360.90	355.80	358.10	79,251
27 Oct 21	357.60001 -1.40	360.40	357.60	359.30	57,706
26 Oct 21	359.00000 +1.90	359.80	356.80	357.80	67,861
25 Oct 21	357.10001 -3.40	361.20	354.50	361.00	79,635
22 Oct 21	360.50000 +3.50	363.10	356.60	358.20	116,615
21 Oct 21	357.00000 +3.30	358.20	351.60	352.80	99,650
20 Oct 21	353.70001 -0.90	355.40	352.10	353.80	91,254
19 Oct 21	354.60001 +3.40	355.10	350.10	353.60	103,861
18 Oct 21	351.20001 -2.50	352.60	348.90	352.60	70,406
15 Oct 21	353.70001 +2.30	354.00	350.70	353.00	98,985
14 Oct 21	351.39999 +8.20	354.00	344.30	346.20	205,045
13 Oct 21	343.20001 +7.50	345.70	333.90	335.00	127,971
12 Oct 21	335.70001 -0.50	337.60	331.60	333.40	95,311
11 Oct 21	336.20001 -2.60	338.80	331.70	338.60	95,368
08 Oct 21	338.79999 -3.30	343.00	337.80	343.00	88,947
07 Oct 21	342.10001 +5.00	343.70	336.30	340.60	168,824
06 Oct 21	337.10001 -3.30	338.40	332.30	337.90	120,991
05 Oct 21	340.39999 +4.80	342.10	336.20	337.00	162,936
04 Oct 21	335.60001 -2.80	342.20	334.50	337.40	117,947
01 Oct 21	338.39999 -1.70	341.10	335.00	337.40	143,010
30 Sep 21	340.10001 -5.30	348.20	340.10	348.20	169,943
29 Sep 21	345.39999 -2.40	357.00	344.50	348.50	128,454
28 Sep 21	347.79999 -9.50	356.60	345.30	356.60	192,161
27 Sep 21	357.29999 -14.30	373.20	357.30	373.20	160,805
24 Sep 21	371.60001 -4.10	375.70	369.90	375.00	96,116
23 Sep 21	375.70001 +2.10	379.00	375.20	375.60	109,173
22 Sep 21	373.60001 -2.00	375.90	369.40	373.00	120,741
21 Sep 21	375.60001 +10.80	376.50	366.60	366.60	130,279
20 Sep 21	364.79999 -3.60	367.10	360.80	365.50	149,085
17 Sep 21	368.39999 -4.60	375.80	367.50	375.40	187,806
16 Sep 21	373.00000 +2.30	374.60	371.00	372.70	116,257
15 Sep 21	370.70001 -5.40	376.10	370.10	375.80	92,993
14 Sep 21	376.10001 +2.50	376.10	372.70	373.60	78,873
13 Sep 21	373.60001 -3.80	379.20	373.60	377.60	66,466
10 Sep 21	377.39999 -2.50	381.90	376.80	381.30	76,987
09 Sep 21	379.89999 -2.80	382.20	377.60	380.00	77,813
08 Sep 21	382.70001 -2.20	385.60	381.30	384.20	137,652
07 Sep 21	384.89999 +4.00	386.10	379.10	380.20	111,640
06 Sep 21	380.89999 +3.80	380.90	376.50	377.00	57,014
03 Sep 21	377.10001 +0.50	378.00	373.70	376.80	72,026
02 Sep 21	376.60001 +0.70	379.00	375.50	376.00	64,883
01 Sep 21	375.89999 +1.50	377.90	374.00	377.70	84,384
31 Aug 21	374.39999 -1.20	377.90	373.40	376.00	131,196
30 Aug 21	375.60001 +2.30	376.50	372.90	373.40	57,752
27 Aug 21	373.29999 +2.30	373.30	368.20	371.00	58,428
26 Aug 21	371.00000 +2.40	374.20	368.20	368.20	66,300
25 Aug 21	368.60001 -0.40	371.70	368.10	369.80	47,072
24 Aug 21	369.00000 -0.60	372.50	367.50	371.60	53,606
23 Aug 21	369.60001 +3.00	371.20	366.90	369.90	80,756
20 Aug 21	366.60001 +1.00	368.50	362.60	364.90	63,099
19 Aug 21	365.60001 -0.70	366.80	358.70	366.80	125,506
18 Aug 21	366.29999 +1.90	368.30	364.00	364.40	72,563
17 Aug 21	364.39999 +1.80	364.50	360.50	361.60	71,518
16 Aug 21	362.60001 +0.50	363.00	360.00	361.10	70,232
13 Aug 21	362.10001 +1.40	363.40	360.50	360.60	69,930
12 Aug 21	360.70001 +1.60	361.70	357.30	358.90	53,611
11 Aug 21	359.10001 +0.60	359.50	357.10	358.30	68,315
10 Aug 21	358.50000 -0.60	361.60	358.50	359.20	55,036
09 Aug 21	359.10001 +0.00	361.20	358.20	359.90	75,403
06 Aug 21	359.10001 -2.90	362.80	358.90	361.80	89,425
05 Aug 21	362.00000 +0.60	366.70	362.00	363.60	74,114
04 Aug 21	361.39999 +4.40	365.20	357.40	358.60	111,785
03 Aug 21	357.00000 -0.30	360.50	355.30	357.00	90,967
02 Aug 21	357.29999 +1.70	358.30	353.80	356.80	78,509
30 Jul 21	355.60001 -2.80	359.70	354.60	359.00	139,405
29 Jul 21	358.39999 +4.60	366.70	355.80	359.40	129,738
28 Jul 21	353.79999 -1.80	356.20	351.70	356.20	98,176
27 Jul 21	355.60001 -1.10	358.90	354.70	355.40	96,928
26 Jul 21	356.70001 -3.90	361.20	356.00	360.20	78,317
23 Jul 21	360.60001 +3.00	361.90	356.20	358.80	85,721
22 Jul 21	357.60001 +9.00	358.20	350.20	350.20	93,038
21 Jul 21	348.60001 +0.20	355.00	348.30	349.50	130,267
20 Jul 21	348.39999 +0.00	349.90	346.10	348.30	125,110
19 Jul 21	348.39999 -4.90	353.30	345.70	352.20	136,261
16 Jul 21	353.29999 +0.20	355.40	350.50	354.20	67,197
15 Jul 21	353.10001 -0.30	356.70	351.90	353.70	94,921
14 Jul 21	353.39999 -1.70	355.80	350.20	355.40	62,774
13 Jul 21	355.10001 +2.10	355.10	350.60	351.90	82,019
12 Jul 21	353.00000 +5.00	354.00	347.00	348.00	86,402
09 Jul 21	348.00000 +1.50	349.20	344.70	346.20	125,515
08 Jul 21	346.50000 -4.40	351.50	344.50	349.30	128,684
07 Jul 21	350.89999 +3.80	352.50	347.40	347.90	80,215
06 Jul 21	347.10001 +2.30	347.70	343.10	343.80	80,901
05 Jul 21	344.79999 -1.90	346.80	343.80	346.20	56,582
02 Jul 21	346.70001 +4.40	347.00	342.10	342.60	76,733
01 Jul 21	342.29999 +0.00	345.10	337.80	343.80	112,941
30 Jun 21	342.29999 -3.80	348.20	340.70	347.80	128,330
29 Jun 21	346.10001 +1.10	347.60	343.30	344.00	93,619
28 Jun 21	345.00000 -1.60	348.60	345.00	347.30	77,080
25 Jun 21	346.60001 +3.80	347.90	343.10	344.40	102,793
24 Jun 21	342.79999 +2.90	344.10	340.40	340.80	133,014
23 Jun 21	339.89999 +8.60	341.70	332.30	333.00	189,433
22 Jun 21	331.29999 +2.90	331.30	326.00	328.20	93,891
21 Jun 21	328.39999 +3.00	329.60	322.60	324.60	129,711
18 Jun 21	325.39999 +3.10	327.40	322.70	323.00	167,499
17 Jun 21	322.29999 +1.40	322.30	317.40	320.30	78,309
16 Jun 21	320.89999 -0.80	322.30	319.90	321.60	69,784
15 Jun 21	321.70001 +0.70	323.10	321.00	322.80	75,741
14 Jun 21	321.00000 +2.20	322.00	319.70	320.60	101,894
11 Jun 21	318.79999 +6.10	320.70	313.20	313.20	172,642
10 Jun 21	312.70001 -1.80	315.10	311.10	314.80	92,645
09 Jun 21	314.50000 -0.20	315.70	314.00	315.20	73,614
08 Jun 21	314.70001 +0.80	317.70	313.40	313.60	110,238
07 Jun 21	313.89999 +1.40	315.80	312.50	312.50	97,776
04 Jun 21	312.50000 +1.70	312.80	310.00	311.00	60,647
03 Jun 21	310.79999 -1.90	313.10	309.60	312.40	118,659
02 Jun 21	312.70001 -2.90	316.40	312.20	314.90	98,762
01 Jun 21	315.60001 +1.00	318.50	315.10	315.10	78,000
31 May 21	314.60001 +0.10	317.40	314.60	315.00	52,988
28 May 21	314.50000 -0.20	317.40	313.60	314.40	86,560
27 May 21	314.70001 -4.00	318.70	314.70	318.70	140,834
26 May 21	318.70001 -0.80	320.90	318.30	320.00	65,477
25 May 21	319.50000 +3.70	319.60	315.80	316.00	80,686
24 May 21	315.79999 -0.30	317.90	315.80	316.80	44,686
21 May 21	316.10001 -1.20	319.50	316.10	318.20	110,101
20 May 21	317.29999 +8.40	318.20	310.70	310.80	145,993
19 May 21	308.89999 -4.80	311.80	306.60	311.80	140,683
18 May 21	313.70001 +0.80	315.90	313.00	314.10	92,992
17 May 21	312.89999 -0.60	317.50	312.80	314.00	108,866
14 May 21	313.50000 +2.30	314.00	310.60	313.20	93,855
13 May 21	311.20001 +1.90	311.50	306.30	309.40	113,783
12 May 21	309.29999 -3.60	314.20	308.80	313.30	122,440
11 May 21	312.89999 -4.90	316.80	308.30	316.70	205,916
10 May 21	317.79999 -4.90	322.80	317.60	322.80	107,526
07 May 21	322.70001 +3.80	323.70	319.10	319.20	137,024
06 May 21	318.89999 -2.90	322.40	317.80	321.80	81,455
05 May 21	321.79999 +3.40	324.70	318.60	318.60	110,810
04 May 21	318.39999 -5.30	323.90	317.70	323.50	115,792
03 May 21	323.70001 +2.60	325.70	320.20	321.60	78,614
30 Apr 21	321.10001 -1.10	322.40	318.70	322.20	107,456
29 Apr 21	322.20001 -0.30	324.60	320.40	322.30	96,932
28 Apr 21	322.50000 -2.60	325.80	322.40	325.00	90,816
27 Apr 21	325.10001 -0.80	325.50	321.80	323.40	105,352
26 Apr 21	325.89999 -4.00	331.10	325.90	330.70	108,605
23 Apr 21	329.89999 +0.30	332.10	329.10	329.60	82,097
22 Apr 21	329.60001 +0.70	332.40	326.60	329.10	138,654
21 Apr 21	328.89999 -3.40	332.10	327.20	331.00	105,688
20 Apr 21	332.29999 +1.80	333.30	329.80	331.50	149,839
19 Apr 21	330.50000 -1.50	335.10	330.50	332.80	100,562
16 Apr 21	332.00000 +5.20	333.10	327.30	327.70	116,319
15 Apr 21	326.79999 -0.30	329.60	326.60	327.00	91,766
14 Apr 21	327.10001 -4.70	335.00	327.10	334.10	116,686
13 Apr 21	331.79999 +6.60	334.30	327.10	327.10	183,696
12 Apr 21	325.20001 +4.90	333.80	324.30	324.70	189,102
09 Apr 21	320.29999 +0.20	322.90	319.50	320.90	95,559
08 Apr 21	320.10001 +6.40	321.70	315.40	315.40	135,294
07 Apr 21	313.70001 -0.80	314.80	311.70	314.20	116,209
06 Apr 21	314.50000 +1.30	317.40	311.80	316.40	116,358
01 Apr 21	313.20001 +2.40	314.70	311.00	311.30	97,700
31 Mar 21	310.79999 +1.80	314.20	309.50	309.90	112,246
30 Mar 21	309.00000 -2.10	312.10	308.60	311.30	95,908
29 Mar 21	311.10001 +0.60	315.20	310.60	311.50	83,933
26 Mar 21	310.50000 +1.70	311.10	308.00	310.00	111,886
25 Mar 21	308.79999 +4.50	309.50	303.80	304.00	123,308
24 Mar 21	304.29999 -1.60	308.30	303.60	305.70	103,669
23 Mar 21	305.89999 +1.70	307.60	301.30	303.80	97,911
22 Mar 21	304.20001 +3.30	304.30	299.10	300.90	103,329
19 Mar 21	300.89999 +1.50	303.50	299.40	299.60	279,026
18 Mar 21	299.39999 -4.30	304.10	298.50	304.00	130,280
17 Mar 21	303.70001 -2.30	308.70	302.30	306.60	121,938
16 Mar 21	306.00000 +3.90	308.00	303.20	303.60	109,026
15 Mar 21	302.10001 +1.50	304.10	300.40	300.70	89,855
12 Mar 21	300.60001 -4.80	306.50	300.60	305.00	109,522
11 Mar 21	305.39999 +2.60	308.00	302.80	303.20	131,189
10 Mar 21	302.79999 +2.20	304.60	298.50	300.60	106,039
09 Mar 21	300.60001 +2.70	304.10	295.40	297.50	169,689
08 Mar 21	297.89999 -0.40	299.60	294.20	299.60	130,579
05 Mar 21	298.29999 -3.40	300.60	296.70	300.60	139,293
04 Mar 21	301.70001 -1.90	302.90	298.60	302.30	116,618
03 Mar 21	303.60001 +5.70	304.90	297.70	299.10	183,902
02 Mar 21	297.89999 +3.60	302.60	293.30	294.40	172,984
01 Mar 21	294.29999 +1.20	298.00	291.10	296.40	185,213
26 Feb 21	293.10001 +19.00	294.10	279.60	281.70	299,527
25 Feb 21	274.10001 +0.10	277.40	272.40	275.30	123,712
24 Feb 21	274.00000 -2.20	278.30	272.80	275.60	137,429
23 Feb 21	276.20001 -2.30	280.70	270.20	278.60	151,584
22 Feb 21	278.50000 -7.60	284.80	278.50	284.80	111,620
19 Feb 21	286.10001 +1.10	288.00	283.60	285.90	111,347
18 Feb 21	285.00000 -1.50	288.10	283.80	286.60	99,908
17 Feb 21	286.50000 -4.20	289.60	284.90	289.30	108,716
16 Feb 21	290.70001 -2.30	296.00	289.40	293.50	99,638
15 Feb 21	293.00000 -2.00	297.00	292.70	295.80	93,361
12 Feb 21	295.00000 +4.60	295.40	289.50	289.90	98,449
11 Feb 21	290.39999 +4.10	291.90	286.00	286.50	112,271
10 Feb 21	286.29999 -0.50	287.90	284.60	287.00	87,529
09 Feb 21	286.79999 +4.90	287.20	280.80	282.60	118,939
08 Feb 21	281.89999 -2.10	286.60	281.90	285.70	160,688
05 Feb 21	284.00000 +0.20	286.20	282.00	283.70	117,157
04 Feb 21	283.79999 -0.70	286.60	280.60	284.00	115,483
03 Feb 21	284.50000 -3.90	289.90	282.40	289.80	117,908
02 Feb 21	288.39999 +8.80	288.80	280.20	281.60	159,568
01 Feb 21	279.60001 +9.40	280.50	272.00	272.60	113,486
29 Jan 21	270.20001 -3.30	273.90	267.40	270.00	148,447
28 Jan 21	273.50000 -2.90	274.80	266.50	274.80	208,048
27 Jan 21	276.39999 -7.30	285.40	272.00	284.40	182,975
26 Jan 21	283.70001 -2.90	288.40	283.70	285.80	112,996
25 Jan 21	286.60001 -3.20	293.10	285.60	292.00	141,681
22 Jan 21	289.79999 -1.60	291.40	288.30	290.60	135,673
21 Jan 21	291.39999 +3.20	292.90	288.30	290.10	114,367
20 Jan 21	288.20001 +2.60	289.80	285.40	286.60	115,794
19 Jan 21	285.60001 -0.60	287.90	284.50	287.40	146,812
18 Jan 21	286.20001 +3.40	286.60	282.60	282.70	89,957
15 Jan 21	282.79999 -1.00	285.00	279.80	283.40	137,804
14 Jan 21	283.79999 +2.30	285.70	280.60	283.20	148,270
13 Jan 21	281.50000 +8.50	284.30	272.70	273.00	201,668
12 Jan 21	273.00000 +2.90	273.70	269.10	270.00	155,980
11 Jan 21	270.10001 -0.30	274.30	268.00	270.40	150,788
08 Jan 21	270.39999 +2.80	271.40	264.80	268.10	135,144
07 Jan 21	267.60001 +4.00	274.60	267.20	270.20	166,955
06 Jan 21	263.60001 -10.50	274.10	263.40	273.60	277,648
05 Jan 21	274.10001 -6.30	280.60	272.90	279.00	139,640
04 Jan 21	280.39999 +9.10	282.30	273.50	273.50	119,243
31 Dec 20	271.29999 -2.40	274.10	271.30	272.50	27,186
30 Dec 20	273.70001 -2.80	278.00	273.70	276.50	59,408
29 Dec 20	276.50000 +3.70	277.60	273.60	273.60	95,686
28 Dec 20	272.79999 -0.20	275.90	272.60	275.00	80,971
24 Dec 20	273.00000 +1.70	274.90	270.30	270.80	23,957
23 Dec 20	271.29999 +0.70	274.50	271.20	271.90	82,831
22 Dec 20	270.60001 +1.30	273.00	269.70	270.40	96,664
21 Dec 20	269.29999 -2.90	270.90	265.40	270.00	117,102
18 Dec 20	272.20001 +4.20	272.20	266.80	267.20	241,233
17 Dec 20	268.00000 -1.70	272.70	267.70	270.80	128,409
16 Dec 20	269.70001 +2.00	269.70	265.90	267.60	152,655
15 Dec 20	267.70001 +3.10	269.60	262.50	264.00	201,638
14 Dec 20	264.60001 -3.10	268.90	262.90	268.00	203,330
11 Dec 20	267.70001 -3.00	272.50	265.70	271.00	154,464
10 Dec 20	270.70001 +1.20	274.70	269.40	270.10	138,070
09 Dec 20	269.50000 -8.30	278.30	269.50	278.00	158,588
08 Dec 20	277.79999 +5.50	278.40	272.10	272.50	130,771
07 Dec 20	272.29999 -0.70	274.50	269.00	273.10	134,824
04 Dec 20	273.00000 +1.70	273.20	269.80	270.60	135,246
03 Dec 20	271.29999 -0.60	272.60	269.40	271.20	112,439
02 Dec 20	271.89999 -5.00	275.40	266.80	275.20	241,182
01 Dec 20	276.89999 -2.30	281.20	274.30	281.20	151,629
30 Nov 20	279.20001 +4.20	282.20	275.00	275.20	241,869
27 Nov 20	275.00000 +2.90	275.50	269.80	272.00	130,063
26 Nov 20	272.10001 +1.60	273.80	271.20	271.80	84,150
25 Nov 20	270.50000 -1.20	275.20	270.30	272.20	151,620
24 Nov 20	271.70001 -8.10	280.60	271.70	280.20	210,952
23 Nov 20	279.79999 -2.70	283.50	278.00	283.50	127,706
20 Nov 20	282.50000 +6.20	282.50	273.80	275.20	203,718
19 Nov 20	276.29999 +2.20	276.30	272.10	273.00	158,059
18 Nov 20	274.10001 +0.30	277.70	271.20	273.20	130,497
17 Nov 20	273.79999 +3.70	276.80	269.70	270.00	210,918
16 Nov 20	270.10001 -7.20	280.00	269.60	278.60	224,109
13 Nov 20	277.29999 -0.60	279.70	276.30	277.30	107,438
12 Nov 20	277.89999 -0.30	281.60	276.20	278.80	152,266
11 Nov 20	278.20001 +8.70	279.50	267.90	270.20	177,368
10 Nov 20	269.50000 -8.00	279.60	265.20	277.30	329,423
09 Nov 20	277.50000 -14.60	297.30	277.10	296.50	305,577
06 Nov 20	292.10001 +3.00	293.20	286.20	287.80	117,187
05 Nov 20	289.10001 +2.50	291.90	287.40	287.40	156,228
04 Nov 20	286.60001 +17.40	286.60	271.90	274.60	179,666
03 Nov 20	269.20001 +4.20	271.30	265.10	266.60	127,186
02 Nov 20	265.00000 +7.30	265.70	258.30	259.20	150,789
30 Oct 20	257.70001 -1.80	259.80	256.50	257.00	129,715
29 Oct 20	259.50000 +3.50	262.30	255.30	255.40	135,091
28 Oct 20	256.00000 +1.30	262.80	255.10	255.10	271,207
27 Oct 20	254.70000 -2.90	258.30	253.40	257.50	174,987
26 Oct 20	257.60001 -5.90	263.50	257.60	261.00	110,967
23 Oct 20	263.50000 -0.80	266.70	262.90	263.40	88,649
22 Oct 20	264.29999 -2.20	267.10	258.00	263.50	124,209
21 Oct 20	266.50000 -2.60	270.80	266.10	270.20	101,253
20 Oct 20	269.10001 -4.00	276.30	268.50	273.40	136,387
19 Oct 20	273.10001 -1.50	279.00	273.00	276.00	35,825
16 Oct 20	274.60001 +4.80	278.10	271.80	271.80	134,702
15 Oct 20	269.79999 -4.70	274.60	269.80	273.20	113,036
14 Oct 20	274.50000 -0.20	277.80	274.00	276.00	78,103
13 Oct 20	274.70001 -2.30	278.00	273.60	277.40	108,887
12 Oct 20	277.00000 +6.70	277.90	271.30	271.80	106,912
09 Oct 20	270.29999 +5.80	271.10	264.30	264.50	84,033
08 Oct 20	264.50000 -3.00	270.80	263.80	269.30	131,434
07 Oct 20	267.50000 -3.30	271.60	267.50	271.60	132,952
06 Oct 20	270.79999 +0.20	273.00	269.70	273.00	81,317
05 Oct 20	270.60001 +2.30	271.70	267.70	269.30	85,399
02 Oct 20	268.29999 -1.20	270.70	266.70	268.00	77,299
01 Oct 20	269.50000 +5.90	271.10	265.10	265.50	149,649
30 Sep 20	263.60001 -1.60	265.50	260.80	264.30	138,434
29 Sep 20	265.20001 +0.20	267.20	262.40	265.60	103,880
28 Sep 20	265.00000 +3.10	265.90	262.10	264.40	96,530
25 Sep 20	261.89999 +1.40	264.50	257.70	261.60	183,913
24 Sep 20	260.50000 +7.20	262.10	251.10	252.50	185,676
23 Sep 20	253.30000 +1.30	255.70	251.80	253.10	188,605
22 Sep 20	252.00000 -1.50	256.80	252.00	255.00	120,661
21 Sep 20	253.50000 -7.10	260.80	250.60	260.00	149,210
18 Sep 20	260.60001 +0.10	263.20	259.80	260.70	227,753
17 Sep 20	260.50000 -1.70	261.80	258.40	259.50	88,434
16 Sep 20	262.20001 +1.30	262.90	260.00	261.20	125,473
15 Sep 20	260.89999 +1.80	261.50	258.80	259.20	102,327
14 Sep 20	259.10001 -0.20	262.00	258.90	261.00	82,196
11 Sep 20	259.29999 -1.30	262.10	259.30	261.20	78,697
10 Sep 20	260.60001 -1.40	262.30	259.50	262.00	89,800
09 Sep 20	262.00000 +5.90	262.60	254.80	255.30	109,810
08 Sep 20	256.10001 -3.20	260.00	251.30	260.00	81,114
07 Sep 20	259.29999 +9.40	259.40	250.50	251.10	124,227
04 Sep 20	249.89999 -7.20	259.40	248.50	255.10	128,975
03 Sep 20	257.10001 -7.90	267.60	255.70	266.80	125,067
02 Sep 20	265.00000 +4.30	267.40	261.50	262.00	118,780
01 Sep 20	260.70001 +2.30	262.60	258.40	261.00	105,798
31 Aug 20	258.39999 -3.40	264.70	258.00	263.00	105,707
28 Aug 20	261.79999 +2.20	262.20	257.40	261.00	70,120
27 Aug 20	259.60001 -3.40	263.70	259.60	263.50	79,044
26 Aug 20	263.00000 +1.80	263.00	259.90	261.20	68,906
25 Aug 20	261.20001 +1.10	263.80	259.60	260.20	93,945
24 Aug 20	260.10001 +8.10	261.00	253.70	253.70	122,157
21 Aug 20	252.00000 -3.80	256.80	251.80	256.00	161,581
20 Aug 20	255.80000 -0.20	256.50	253.40	254.00	97,415
19 Aug 20	256.00000 +0.20	257.40	254.90	255.70	104,572
18 Aug 20	255.80000 -6.20	260.60	255.20	260.60	142,260
17 Aug 20	262.00000 +2.20	262.60	259.00	259.00	197,903
14 Aug 20	259.79999 -5.70	264.10	258.80	264.00	141,783
13 Aug 20	265.50000 -0.20	266.00	262.60	264.70	99,868
12 Aug 20	265.70001 +3.70	266.60	260.50	261.50	73,993
11 Aug 20	262.00000 +1.90	263.50	258.80	260.60	129,707
10 Aug 20	260.10001 -0.30	262.50	259.10	262.30	72,174
07 Aug 20	260.39999 +2.10	262.10	257.20	257.90	72,257
06 Aug 20	258.29999 -1.60	261.90	257.30	260.10	88,227
05 Aug 20	259.89999 +6.30	260.40	254.80	255.70	147,680
04 Aug 20	253.60001 -1.80	258.20	250.90	256.70	162,581
03 Aug 20	255.39999 +8.10	256.20	247.60	249.50	165,944
31 Jul 20	247.30000 -3.00	255.90	247.30	251.40	223,347
30 Jul 20	250.30000 +13.10	254.50	247.80	250.00	237,933
29 Jul 20	237.20000 -1.40	239.20	235.90	238.20	76,429
28 Jul 20	238.60001 -0.60	241.70	236.30	240.60	113,346
27 Jul 20	239.20000 +1.60	240.00	234.80	237.10	81,558
24 Jul 20	237.60001 -4.90	240.90	234.00	240.30	125,486
23 Jul 20	242.50000 +4.40	242.70	236.90	238.80	120,570
22 Jul 20	238.10001 -0.90	240.80	237.20	238.40	64,979
21 Jul 20	239.00000 -1.40	243.50	237.80	242.50	148,659
20 Jul 20	240.39999 +8.80	240.80	234.60	236.00	188,252
17 Jul 20	231.60001 -1.20	236.80	230.40	236.80	121,489
16 Jul 20	232.80000 +4.80	235.50	226.50	227.80	152,705
15 Jul 20	228.00000 +3.20	230.90	225.70	227.00	122,948
14 Jul 20	224.80000 -4.30	227.30	223.00	226.50	111,498
13 Jul 20	229.10001 +3.80	229.20	225.30	227.00	79,227
10 Jul 20	225.30000 +1.80	227.20	223.50	224.10	151,603
09 Jul 20	223.50000 -0.90	229.10	223.50	225.00	110,969
08 Jul 20	224.39999 +0.40	227.10	221.20	222.40	143,546
07 Jul 20	224.00000 -5.80	230.50	223.60	229.80	190,587
06 Jul 20	229.80000 +1.30	232.00	227.50	232.00	80,289
03 Jul 20	228.50000 +2.10	230.00	225.90	226.50	105,389
02 Jul 20	226.39999 +2.00	226.60	222.30	222.30	131,308
01 Jul 20	224.39999 -1.50	227.90	222.30	226.80	162,406
30 Jun 20	225.89999 +1.00	226.80	222.30	225.60	180,696
29 Jun 20	224.89999 +0.60	227.00	223.10	224.00	139,440
26 Jun 20	224.30000 +4.20	228.10	221.50	222.30	173,592
25 Jun 20	220.10001 +6.90	221.20	210.50	212.40	196,948
24 Jun 20	213.20000 -7.70	221.30	213.20	220.90	139,335
23 Jun 20	220.89999 +3.70	222.80	218.10	219.00	154,934
22 Jun 20	217.20000 +1.90	220.10	214.90	217.00	179,198
19 Jun 20	215.30000 -3.00	221.60	215.30	219.90	1,199,919
18 Jun 20	218.30000 +0.30	220.50	216.30	217.60	157,984
17 Jun 20	218.00000 -0.20	220.40	215.90	218.00	156,997
16 Jun 20	218.20000 +6.60	219.70	215.00	216.20	117,538
15 Jun 20	211.60001 +3.20	213.20	203.90	205.70	128,519
12 Jun 20	208.39999 -1.90	212.60	201.10	203.80	241,015
11 Jun 20	210.30000 -5.10	215.40	209.20	213.20	130,558
10 Jun 20	215.39999 -1.00	221.50	215.40	216.70	124,760
09 Jun 20	216.39999 -1.50	220.20	213.00	218.20	170,542
08 Jun 20	217.89999 -8.60	224.10	217.90	224.00	197,238
05 Jun 20	226.50000 -2.90	230.80	226.50	230.80	169,197
04 Jun 20	229.39999 +1.80	229.50	224.50	227.00	117,461
03 Jun 20	227.60001 +3.70	227.60	219.20	225.60	136,691
02 Jun 20	223.89999 +3.00	226.50	219.40	222.40	129,197
01 Jun 20	220.89999 +7.80	222.40	216.50	217.00	75,798
29 May 20	213.10001 -11.40	225.90	213.10	223.10	416,816
28 May 20	224.50000 +5.30	226.60	217.10	219.40	178,238
27 May 20	219.20000 -8.00	227.50	218.80	226.60	159,323
26 May 20	227.20000 +0.80	232.40	225.40	228.70	150,082
25 May 20	226.39999 +0.80	227.20	223.00	227.20	59,852
22 May 20	225.60001 +4.70	226.20	217.40	217.40	101,327
21 May 20	220.89999 +1.70	223.00	214.60	218.40	80,888
20 May 20	219.20000 +3.30	219.20	211.10	215.60	151,250
19 May 20	215.89999 -8.00	225.20	214.60	224.20	135,492
18 May 20	223.89999 +11.20	227.50	217.10	217.40	117,109
15 May 20	212.70000 +1.20	217.40	211.50	213.80	75,849
14 May 20	211.50000 -1.70	215.20	209.30	212.20	87,257
13 May 20	213.20000 -5.80	217.30	210.90	216.40	103,869
12 May 20	219.00000 -0.50	220.90	214.00	218.80	123,295
11 May 20	219.50000 -5.60	227.00	218.30	227.00	85,299
08 May 20	225.10001 +1.40	230.40	224.20	226.00	48,741
07 May 20	223.70000 +6.60	224.60	216.00	217.60	118,221
06 May 20	217.10001 +9.00	218.40	206.70	207.90	111,320
05 May 20	208.10001 +7.10	209.70	204.50	206.20	113,562
04 May 20	201.00000 -3.50	208.80	198.35	199.80	143,656
30 Apr 20	204.50000 -3.00	207.80	200.60	207.20	140,785
29 Apr 20	207.50000 +16.60	210.40	197.10	208.20	228,746
28 Apr 20	190.89999 +0.10	194.80	190.00	193.00	104,460
27 Apr 20	190.80000 +1.30	195.00	186.75	192.75	109,668
24 Apr 20	189.50000 -8.60	198.30	189.00	198.10	118,148
23 Apr 20	198.10001 +9.60	198.35	188.15	192.70	147,404
22 Apr 20	188.50000 -1.05	196.40	188.50	193.70	128,811
21 Apr 20	189.55000 -5.15	197.10	188.95	192.00	79,235
20 Apr 20	194.70000 -2.75	199.60	193.70	199.10	77,142
17 Apr 20	197.45000 +8.35	199.20	192.80	194.40	137,447
16 Apr 20	189.10001 -4.90	196.65	185.20	195.00	180,415
15 Apr 20	194.00000 -9.00	205.00	192.10	203.10	150,152
14 Apr 20	203.00000 -0.70	214.80	202.20	205.00	120,176
09 Apr 20	203.70000 +10.30	204.20	194.55	194.55	128,319
08 Apr 20	193.39999 +9.95	193.40	182.20	187.65	91,858
07 Apr 20	183.45000 +3.50	188.40	179.75	183.95	151,364
06 Apr 20	179.95000 +8.95	179.95	169.10	174.65	161,388
03 Apr 20	171.00000 -6.00	178.75	169.00	178.75	127,504
02 Apr 20	177.00000 -6.20	185.00	177.00	184.10	140,825
01 Apr 20	183.20000 -6.60	187.50	177.60	185.00	185,960
31 Mar 20	189.80000 +10.00	196.80	179.10	181.40	264,918
30 Mar 20	179.80000 +1.30	179.80	173.90	178.00	145,402
27 Mar 20	178.50000 +8.50	178.50	163.60	165.40	263,500
26 Mar 20	170.00000 +10.90	170.00	154.50	156.40	326,973
25 Mar 20	159.10001 -16.60	178.50	154.00	176.10	472,282
24 Mar 20	175.70000 +20.40	175.90	154.10	160.70	268,973
23 Mar 20	155.30000 -20.60	177.00	154.40	170.70	207,860
20 Mar 20	175.89999 +1.60	186.00	172.50	179.00	347,587
19 Mar 20	174.30000 +10.40	174.30	154.20	164.10	264,934
18 Mar 20	163.89999 +4.80	167.10	150.30	156.00	252,412
17 Mar 20	159.10001 -2.10	172.40	154.10	163.10	384,631
16 Mar 20	161.20000 -13.20	167.70	156.80	165.00	468,086
13 Mar 20	174.39999 -0.40	185.10	170.80	177.60	442,405
12 Mar 20	174.80000 -27.00	193.90	174.40	193.30	424,502
11 Mar 20	201.80000 -6.40	212.40	201.00	210.20	346,504
10 Mar 20	208.20000 +0.00	216.40	206.80	209.00	326,401
09 Mar 20	208.20000 -17.00	216.20	208.20	214.60	363,714
06 Mar 20	225.20000 -8.20	230.40	222.20	230.40	181,291
05 Mar 20	233.39999 -2.80	238.20	230.80	236.00	187,560
04 Mar 20	236.20000 +3.60	238.00	233.60	234.00	239,196
03 Mar 20	232.60001 +5.20	235.80	229.20	230.80	189,169
02 Mar 20	227.39999 +7.60	227.80	216.60	217.80	378,502
28 Feb 20	219.80000 -9.00	224.80	216.20	224.00	337,340
27 Feb 20	228.80000 -5.40	233.60	226.00	232.20	225,496
26 Feb 20	234.20000 +2.00	235.80	224.60	231.00	237,872
25 Feb 20	232.20000 -3.80	238.80	231.20	236.40	255,250
24 Feb 20	236.00000 -4.00	238.60	230.40	237.80	301,089
21 Feb 20	240.00000 -1.00	243.60	226.40	230.00	322,765
20 Feb 20	241.00000 -3.20	246.20	241.00	245.00	129,887
19 Feb 20	244.20000 +0.00	246.80	242.00	245.00	168,472
18 Feb 20	244.20000 -0.40	246.20	242.60	243.40	140,069
17 Feb 20	244.60001 +3.00	244.80	241.40	242.00	93,161
14 Feb 20	241.60001 +0.60	242.60	240.20	241.40	87,066
13 Feb 20	241.00000 +3.80	241.40	236.80	237.20	123,716
12 Feb 20	237.20000 -2.40	240.40	236.40	239.40	131,178
11 Feb 20	239.60001 +3.80	240.40	235.60	236.20	119,679
10 Feb 20	235.80000 -1.80	237.00	234.60	237.00	83,533
07 Feb 20	237.60001 -0.40	238.20	235.20	237.00	102,364
06 Feb 20	238.00000 +3.20	238.20	233.60	236.00	142,717
05 Feb 20	234.80000 +2.00	237.80	232.40	232.60	134,660
04 Feb 20	232.80000 +0.40	233.60	231.00	232.80	158,734
03 Feb 20	232.39999 +5.60	233.60	228.40	229.40	165,841
31 Jan 20	226.80000 -6.00	234.20	226.40	233.20	182,671
30 Jan 20	232.80000 +0.80	233.00	229.60	230.60	159,136
29 Jan 20	232.00000 +2.00	233.20	229.60	230.40	125,652
28 Jan 20	230.00000 -0.40	232.00	226.40	230.80	135,640
27 Jan 20	230.39999 -1.60	231.20	227.80	231.00	184,317
24 Jan 20	232.00000 +4.00	232.40	228.80	229.20	117,230
23 Jan 20	228.00000 -3.40	230.80	227.20	230.80	121,121
22 Jan 20	231.39999 +4.60	231.60	227.40	228.00	136,245
21 Jan 20	226.80000 -1.40	227.80	225.80	227.80	88,121
20 Jan 20	228.20000 +1.40	228.20	226.00	227.00	64,054
17 Jan 20	226.80000 +0.80	229.60	226.00	227.00	118,818
16 Jan 20	226.00000 +1.40	226.00	224.00	225.20	124,827
15 Jan 20	224.60001 +3.60	224.80	220.80	221.60	168,248
14 Jan 20	221.00000 -1.40	223.40	220.80	222.80	175,542
13 Jan 20	222.39999 +0.60	223.20	220.80	222.40	100,767
10 Jan 20	221.80000 -2.80	225.00	220.80	224.80	149,829
09 Jan 20	224.60001 +2.20	225.80	221.80	224.00	167,897
08 Jan 20	222.39999 +3.80	224.20	218.20	218.60	184,437
07 Jan 20	218.60001 +0.60	220.00	217.60	217.80	112,219
06 Jan 20	218.00000 -0.80	218.00	214.60	216.60	77,136
03 Jan 20	218.80000 +0.20	219.80	217.20	217.80	72,647
02 Jan 20	218.60001 +1.20	219.80	217.00	217.20	94,892
31 Dec 19	217.39999 +0.80	219.40	215.80	216.40	42,764
30 Dec 19	216.60001 -1.60	218.20	216.40	218.00	50,837
27 Dec 19	218.20000 -0.40	219.80	218.00	218.40	54,558
24 Dec 19	218.60001 +0.00	218.80	217.20	218.80	15,066
23 Dec 19	218.60001 +1.40	219.60	217.00	217.60	62,644
20 Dec 19	217.20000 +1.40	217.80	215.60	216.00	135,393
19 Dec 19	215.80000 +0.60	215.80	212.40	214.80	98,620
18 Dec 19	215.20000 -3.60	219.20	214.40	218.60	96,258
17 Dec 19	218.80000 +3.20	219.00	215.20	215.60	166,968
16 Dec 19	215.60001 +5.40	216.60	210.60	210.80	128,349
13 Dec 19	210.20000 +1.20	211.00	208.40	211.00	157,466
12 Dec 19	209.00000 -2.60	211.80	209.00	211.60	169,572
11 Dec 19	211.60001 -1.20	213.40	210.80	212.80	80,094
10 Dec 19	212.80000 +0.40	213.00	209.80	212.00	110,487
09 Dec 19	212.39999 -1.40	213.20	210.60	213.20	90,067
06 Dec 19	213.80000 +2.20	214.60	209.80	211.40	83,053
05 Dec 19	211.60001 -0.40	213.40	210.20	213.00	113,556
04 Dec 19	212.00000 +1.00	213.40	210.40	211.00	97,088
03 Dec 19	211.00000 +0.20	213.00	210.20	211.40	133,664
02 Dec 19	210.80000 -4.20	216.20	210.20	214.60	141,394
29 Nov 19	215.00000 -1.20	216.40	214.00	216.40	129,871
28 Nov 19	216.20000 -1.60	220.00	215.40	219.80	90,253
27 Nov 19	217.80000 +1.40	218.60	215.80	217.00	110,775
26 Nov 19	216.39999 +1.80	217.00	213.20	214.40	172,406
25 Nov 19	214.60001 +0.40	216.00	212.60	214.20	112,464
22 Nov 19	214.20000 +1.60	216.00	210.80	211.80	131,366
21 Nov 19	212.60001 +0.00	212.60	208.80	211.60	100,258
20 Nov 19	212.60001 -0.40	214.60	211.60	212.60	95,648
19 Nov 19	213.00000 +1.20	213.80	210.20	211.80	113,087
18 Nov 19	211.80000 +0.20	212.00	210.00	212.00	76,130
15 Nov 19	211.60001 +1.80	213.00	208.40	210.00	172,238
14 Nov 19	209.80000 -2.20	213.60	208.20	212.00	128,824
13 Nov 19	212.00000 +1.80	213.60	209.20	210.40	136,491
12 Nov 19	210.20000 +0.00	212.00	207.00	210.60	140,640
11 Nov 19	210.20000 -0.80	211.80	209.60	211.00	98,268
08 Nov 19	211.00000 +1.00	211.40	209.00	209.80	94,369
07 Nov 19	210.00000 -4.20	214.80	209.00	214.60	169,248
06 Nov 19	214.20000 +2.40	214.20	208.80	208.80	179,079
05 Nov 19	211.80000 +7.80	215.40	208.80	211.00	279,486
04 Nov 19	204.00000 +1.00	206.40	203.00	203.80	159,796
01 Nov 19	203.00000 -0.20	205.20	202.80	203.20	79,099
31 Oct 19	203.20000 -0.80	205.00	202.40	204.40	122,102
30 Oct 19	204.00000 +1.80	204.40	201.40	202.60	88,445
29 Oct 19	202.20000 -2.00	204.00	200.60	203.40	101,771
28 Oct 19	204.20000 +2.80	205.80	200.40	200.60	121,844
25 Oct 19	201.39999 +0.20	201.80	199.80	200.60	111,990
24 Oct 19	201.20000 -1.00	202.40	197.30	202.40	117,514
23 Oct 19	202.20000 +2.00	202.40	197.00	199.00	147,252
22 Oct 19	200.20000 +3.00	200.20	194.80	196.60	129,267
21 Oct 19	197.20000 -3.80	201.20	195.10	201.00	138,924
18 Oct 19	201.00000 +3.80	203.80	196.60	198.00	264,686
17 Oct 19	197.20000 +5.90	198.90	190.80	191.20	191,570
16 Oct 19	191.30000 -3.30	195.30	189.50	194.60	206,997
15 Oct 19	194.60001 +0.50	196.00	192.60	195.20	219,693
14 Oct 19	194.10001 -0.40	195.10	193.50	194.40	87,683
11 Oct 19	194.50000 -0.20	195.80	192.20	195.40	105,641
10 Oct 19	194.70000 -1.90	197.50	191.80	197.20	140,668
09 Oct 19	196.60001 +1.90	197.80	194.70	195.40	111,605
08 Oct 19	194.70000 -1.40	198.70	193.90	196.80	113,967
07 Oct 19	196.10001 -0.20	197.70	194.90	196.80	101,477
04 Oct 19	196.30000 +2.80	197.60	194.00	194.00	91,541
03 Oct 19	193.50000 +2.40	195.90	190.40	191.30	100,562
02 Oct 19	191.10001 -7.90	199.30	191.10	198.90	121,833
01 Oct 19	199.00000 +0.10	201.80	198.20	200.00	102,604
30 Sep 19	198.89999 +1.90	198.90	195.70	196.80	87,932
27 Sep 19	197.00000 -0.50	200.20	196.20	197.60	78,108
26 Sep 19	197.50000 +1.00	198.70	196.00	197.20	117,865
25 Sep 19	196.50000 -3.40	198.40	193.50	198.40	123,751
24 Sep 19	199.89999 +3.80	201.40	195.50	195.70	137,670
23 Sep 19	196.10001 -0.90	197.20	195.00	197.00	105,023
20 Sep 19	197.00000 -2.00	199.30	196.70	198.60	285,244
19 Sep 19	199.00000 +3.90	199.00	192.60	196.40	186,104
18 Sep 19	195.10001 +0.50	195.90	194.00	195.00	111,359
17 Sep 19	194.60001 +3.70	195.20	189.90	190.80	119,314
16 Sep 19	190.89999 -0.20	191.80	188.30	189.90	95,295
13 Sep 19	191.10001 -2.60	194.90	191.10	193.70	148,753
12 Sep 19	193.70000 +4.70	194.70	189.50	190.30	186,499
11 Sep 19	189.00000 +1.60	189.20	186.70	187.90	160,394
10 Sep 19	187.39999 -4.60	191.90	184.30	191.90	325,721
09 Sep 19	192.00000 -7.60	199.40	191.10	199.40	165,335
06 Sep 19	199.60001 +0.40	200.40	197.10	199.30	120,926
05 Sep 19	199.20000 -3.20	203.60	199.20	203.20	131,163
04 Sep 19	202.39999 +5.50	203.20	199.10	199.30	127,029
03 Sep 19	196.89999 -2.90	199.10	195.70	198.70	112,618
02 Sep 19	199.80000 +1.20	199.80	196.80	197.90	83,590
30 Aug 19	198.60001 +3.30	198.80	194.80	195.00	122,573
29 Aug 19	195.30000 +1.90	195.80	192.80	193.40	112,539
28 Aug 19	193.39999 -1.30	194.00	190.50	193.60	111,907
27 Aug 19	194.70000 +3.60	195.10	190.90	192.00	164,738
26 Aug 19	191.10001 -0.60	191.80	188.10	190.70	60,752
23 Aug 19	191.70000 -2.20	195.50	191.70	195.00	73,267
22 Aug 19	193.89999 -2.50	195.90	193.40	195.90	130,188
21 Aug 19	196.39999 +4.80	196.40	191.00	191.40	78,676
20 Aug 19	191.60001 -2.10	194.70	191.50	193.40	126,306
19 Aug 19	193.70000 +5.20	193.70	189.50	189.60	95,099
16 Aug 19	188.50000 +3.20	188.50	186.20	186.40	77,721
15 Aug 19	185.30000 -3.10	189.50	184.00	188.90	110,037
14 Aug 19	188.39999 -0.80	191.40	187.40	189.30	163,641
13 Aug 19	189.20000 +0.70	190.40	185.20	187.60	135,635
12 Aug 19	188.50000 +0.60	190.70	186.40	189.30	94,714
09 Aug 19	187.89999 -1.60	189.70	187.60	189.10	99,141
08 Aug 19	189.50000 +3.20	189.50	187.20	189.30	93,680
07 Aug 19	186.30000 +3.80	187.30	182.80	182.80	123,666
06 Aug 19	182.50000 -1.50	186.20	182.50	183.20	119,404
05 Aug 19	184.00000 -4.20	186.60	181.90	186.00	120,798
02 Aug 19	188.20000 -6.60	191.70	188.00	191.50	117,916
01 Aug 19	194.80000 +5.20	194.80	189.60	189.60	116,942
31 Jul 19	189.60001 +1.30	191.30	186.20	188.20	179,405
30 Jul 19	188.30000 -1.90	190.60	186.90	190.30	141,643
29 Jul 19	190.20000 -8.30	198.60	190.20	198.50	202,196
26 Jul 19	198.50000 +18.50	198.50	187.30	187.70	383,972
25 Jul 19	180.00000 -1.20	183.10	179.20	182.70	100,160
24 Jul 19	181.20000 -1.00	184.40	180.80	182.10	123,502
23 Jul 19	182.20000 +1.80	182.80	180.50	180.80	110,996
22 Jul 19	180.39999 +1.60	180.40	178.30	178.80	106,565
19 Jul 19	178.80000 +2.00	180.40	177.20	177.50	100,055
18 Jul 19	176.80000 -2.70	178.20	175.70	178.20	103,963
17 Jul 19	179.50000 +1.70	181.20	177.50	177.50	166,998
16 Jul 19	177.80000 +3.00	178.20	174.60	174.80	133,677
15 Jul 19	174.80000 +2.00	175.40	172.30	172.70	67,507
12 Jul 19	172.80000 +0.40	173.70	172.00	173.10	51,695
11 Jul 19	172.39999 -1.80	174.50	171.80	174.20	96,825
10 Jul 19	174.20000 +0.90	174.70	171.40	173.10	109,530
09 Jul 19	173.30000 -1.10	174.50	171.60	173.80	80,838
08 Jul 19	174.39999 -0.40	175.80	173.40	174.00	87,169
05 Jul 19	174.80000 -3.10	177.70	174.20	177.20	79,980
04 Jul 19	177.89999 -0.30	179.10	177.20	178.30	53,138
03 Jul 19	178.20000 +0.10	179.40	177.40	178.10	90,453
02 Jul 19	178.10001 +1.40	178.40	176.80	177.20	99,963
01 Jul 19	176.70000 +0.50	178.10	173.10	177.30	150,300
28 Jun 19	176.20000 +1.50	176.60	174.10	174.40	154,408
27 Jun 19	174.70000 +1.10	175.60	172.70	173.60	89,514
26 Jun 19	173.60001 +0.70	174.60	171.10	172.30	132,304
25 Jun 19	172.89999 -0.30	174.10	172.40	172.40	100,220
24 Jun 19	173.20000 -1.20	176.40	172.60	174.20	146,091
21 Jun 19	174.39999 -4.20	178.10	173.80	177.90	222,218
20 Jun 19	178.60001 +1.60	179.40	177.80	178.00	95,869
19 Jun 19	177.00000 -1.90	178.40	175.90	178.40	99,365
18 Jun 19	178.89999 +5.10	180.90	173.20	173.40	248,531
17 Jun 19	173.80000 -0.10	174.20	172.10	173.70	88,392
14 Jun 19	173.89999 -0.50	174.70	173.30	174.20	70,344
13 Jun 19	174.39999 -0.70	175.60	172.80	175.00	114,225
12 Jun 19	175.10001 -0.90	176.10	173.60	174.80	116,728
11 Jun 19	176.00000 +0.00	176.40	174.50	175.60	86,982
10 Jun 19	176.00000 +0.20	177.00	175.00	176.00	67,046
07 Jun 19	175.80000 +1.30	176.00	173.60	174.90	123,990
06 Jun 19	174.50000 -0.20	175.90	173.70	174.80	124,603
05 Jun 19	174.70000 +4.20	175.10	170.20	171.00	145,849
04 Jun 19	170.50000 -1.00	170.90	167.10	170.00	162,146
03 Jun 19	171.50000 -0.50	172.20	169.10	171.30	121,603
31 May 19	172.00000 -0.90	172.00	169.10	170.80	137,844
30 May 19	172.89999 +1.90	172.90	170.30	171.40	84,172
29 May 19	171.00000 -6.10	176.60	170.70	175.10	119,469
28 May 19	177.10001 +2.60	177.10	173.60	174.20	332,412
27 May 19	174.50000 +1.60	174.50	172.90	174.00	62,258
24 May 19	172.89999 +1.00	173.90	171.80	172.50	112,084
23 May 19	171.89999 -2.50	174.60	171.20	174.00	175,675
22 May 19	174.39999 +5.40	175.20	169.40	169.40	265,212
21 May 19	169.00000 +2.20	169.80	167.40	167.60	78,094
20 May 19	166.80000 -2.50	169.30	165.80	168.20	79,010
17 May 19	169.30000 -1.70	172.00	168.90	170.00	108,158
16 May 19	171.00000 +3.70	171.00	166.30	166.30	132,527
15 May 19	167.30000 +0.90	167.30	164.60	166.90	95,772
14 May 19	166.39999 +5.90	166.90	160.80	161.20	158,423
13 May 19	160.50000 -3.60	161.80	159.80	161.60	104,643
10 May 19	164.10001 -0.90	167.00	163.80	165.30	125,977
09 May 19	165.00000 -3.80	168.00	164.40	168.00	106,859
08 May 19	168.80000 +0.80	169.30	167.40	168.00	115,204
07 May 19	168.00000 -0.50	169.50	166.50	168.60	168,228
06 May 19	168.50000 +0.80	168.50	164.40	165.10	63,545
03 May 19	167.70000 -2.00	170.20	167.50	169.70	75,279
02 May 19	169.70000 -1.60	171.10	167.60	170.60	122,107
30 Apr 19	171.30000 -1.20	172.10	169.20	169.80	125,186
29 Apr 19	172.50000 +1.60	173.00	169.60	170.10	133,048
26 Apr 19	170.89999 +0.30	171.80	169.30	171.10	111,245
25 Apr 19	170.60001 -1.20	174.10	170.30	172.70	109,737
24 Apr 19	171.80000 +1.70	172.30	169.00	169.50	117,508
23 Apr 19	170.10001 +2.50	170.10	166.40	167.50	163,189
18 Apr 19	167.60001 +0.40	168.70	165.70	166.80	112,669
17 Apr 19	167.20000 -2.10	168.90	166.90	168.80	147,598
16 Apr 19	169.30000 -2.00	171.80	168.20	171.00	129,287
15 Apr 19	171.30000 -1.40	172.90	170.80	172.60	95,528
12 Apr 19	172.70000 +3.90	173.10	168.80	170.00	149,530
11 Apr 19	168.80000 +2.40	168.80	166.70	167.10	96,822
10 Apr 19	166.39999 +1.40	166.90	164.40	165.40	97,170
09 Apr 19	165.00000 -0.50	169.10	164.70	165.20	131,989
08 Apr 19	165.50000 -0.20	165.50	163.40	165.20	113,133
05 Apr 19	165.70000 +0.00	165.70	164.30	165.60	150,860
04 Apr 19	165.70000 -0.90	166.90	165.20	165.40	109,198
03 Apr 19	166.60001 +1.00	167.10	164.70	166.00	145,797
02 Apr 19	165.60001 +0.60	166.30	164.40	165.00	137,028
01 Apr 19	165.00000 +4.80	165.30	161.10	161.10	161,353
29 Mar 19	160.20000 +1.90	160.40	158.30	158.80	126,110
28 Mar 19	158.30000 -0.50	159.80	156.20	158.10	119,760
27 Mar 19	158.80000 -3.20	162.50	157.80	161.80	165,851
26 Mar 19	162.00000 +3.00	162.30	158.40	160.00	120,460
25 Mar 19	159.00000 -3.00	160.60	158.80	160.60	149,761
22 Mar 19	162.00000 -2.00	165.30	161.40	164.80	180,123
21 Mar 19	164.00000 +1.30	164.50	161.20	163.50	125,770
20 Mar 19	162.70000 +2.20	166.90	162.20	162.20	179,377
19 Mar 19	160.50000 +1.30	161.00	158.20	159.00	105,320
18 Mar 19	159.20000 -0.20	160.50	158.70	159.60	108,459
15 Mar 19	159.39999 -1.20	160.50	158.80	160.20	201,286
14 Mar 19	160.60001 +0.40	161.60	160.40	160.80	78,241
13 Mar 19	160.20000 -0.30	161.30	159.40	159.80	131,070
12 Mar 19	160.50000 +0.40	161.50	159.80	160.00	108,974
11 Mar 19	160.10001 +2.20	160.50	157.40	158.10	120,696
08 Mar 19	157.89999 -1.50	158.90	157.20	158.00	108,522
07 Mar 19	159.39999 -1.10	161.70	158.70	160.70	126,819
06 Mar 19	160.50000 -1.00	162.60	160.40	161.30	161,795
05 Mar 19	161.50000 -1.00	162.80	160.10	162.20	138,811
04 Mar 19	162.50000 -2.50	167.00	162.00	166.00	139,889
01 Mar 19	165.00000 +8.00	166.70	158.00	158.20	224,322
28 Feb 19	157.00000 +2.90	158.10	153.20	153.70	140,527
27 Feb 19	154.10001 -1.80	155.90	153.70	155.80	96,524
26 Feb 19	155.89999 +0.00	156.80	154.20	155.10	91,292
25 Feb 19	155.89999 +2.20	156.10	153.70	154.30	95,967
22 Feb 19	153.70000 +0.90	154.70	152.80	153.50	89,670
21 Feb 19	152.80000 -0.30	154.90	152.70	153.60	105,173
20 Feb 19	153.10001 -1.00	154.90	153.10	154.40	118,911
19 Feb 19	154.10001 -2.30	156.40	154.10	156.40	119,010
18 Feb 19	156.39999 +0.80	156.60	155.30	155.70	110,172
15 Feb 19	155.60001 +2.00	155.90	152.80	153.30	80,958
14 Feb 19	153.60001 -2.20	156.60	152.50	156.60	120,888
13 Feb 19	155.80000 +2.80	156.30	153.00	153.70	167,847
12 Feb 19	153.00000 -0.10	154.90	152.80	154.20	79,402
11 Feb 19	153.10001 +3.50	154.10	150.50	151.00	111,549
08 Feb 19	149.60001 -0.60	151.80	149.30	150.60	101,289
07 Feb 19	150.20000 -4.10	155.10	150.20	153.60	139,870
06 Feb 19	154.30000 -3.00	156.20	154.00	156.10	136,119
05 Feb 19	157.30000 +5.60	157.30	151.30	152.40	138,225
04 Feb 19	151.70000 -1.20	154.40	149.90	153.80	108,830
01 Feb 19	152.89999 +2.60	154.20	151.10	151.30	132,180
31 Jan 19	150.30000 +2.20	152.60	148.30	148.30	211,774
30 Jan 19	148.10001 -0.20	149.70	147.20	148.50	98,976
29 Jan 19	148.30000 -1.40	149.20	146.30	148.80	116,535
28 Jan 19	149.70000 -1.70	151.10	149.70	150.00	176,478
25 Jan 19	151.39999 +2.20	151.70	149.10	149.90	142,090
24 Jan 19	149.20000 +3.50	149.60	145.30	145.40	189,989
23 Jan 19	145.70000 +1.40	146.20	143.60	144.30	118,825
22 Jan 19	144.30000 -2.10	147.70	144.30	146.50	113,828
21 Jan 19	146.39999 -0.60	148.70	146.40	147.80	62,114
18 Jan 19	147.00000 +4.20	147.10	142.60	143.80	90,591
17 Jan 19	142.80000 +2.50	144.30	139.70	140.30	97,621
16 Jan 19	140.30000 +3.40	140.30	136.60	137.80	89,393
15 Jan 19	136.89999 +0.80	139.40	136.20	137.70	110,338
14 Jan 19	136.10001 -5.20	141.60	135.50	140.80	145,177
11 Jan 19	141.30000 -2.40	144.40	140.40	143.80	138,119
10 Jan 19	143.70000 -1.20	143.80	140.60	143.80	116,431
09 Jan 19	144.89999 +0.10	147.00	143.60	145.60	105,144
08 Jan 19	144.80000 +4.40	146.50	140.30	140.80	124,508
07 Jan 19	140.39999 +1.30	141.00	138.90	139.80	76,223
04 Jan 19	139.10001 +5.30	139.10	134.30	135.20	76,205
03 Jan 19	133.80000 -4.70	137.00	133.70	136.60	93,743
02 Jan 19	138.50000 -1.10	138.70	135.50	138.10	102,218
31 Dec 18	139.60001 +1.60	139.70	138.00	138.00	26,775
28 Dec 18	138.00000 +2.90	138.30	134.00	134.00	84,144
27 Dec 18	135.10001 +1.20	136.20	133.20	133.60	110,131
24 Dec 18	133.89999 -1.50	135.90	133.90	134.40	23,388
21 Dec 18	135.39999 -0.60	136.60	134.20	136.00	195,838
20 Dec 18	136.00000 -8.20	141.30	136.00	141.30	124,929
19 Dec 18	144.20000 +4.40	144.20	139.00	139.40	117,064
18 Dec 18	139.80000 -0.90	140.30	138.30	140.00	146,552
17 Dec 18	140.70000 -1.20	142.10	139.70	142.00	77,287
14 Dec 18	141.89999 -2.30	143.00	140.80	143.00	127,321
13 Dec 18	144.20000 -1.90	147.30	144.20	147.00	96,791
12 Dec 18	146.10001 +2.40	146.70	143.60	144.20	115,929
11 Dec 18	143.70000 +4.60	144.00	139.40	139.40	105,550
10 Dec 18	139.10001 -2.20	141.70	139.10	140.70	116,648
07 Dec 18	141.30000 +2.30	143.80	139.50	139.50	122,152
06 Dec 18	139.00000 -6.20	144.80	138.90	144.60	136,715
05 Dec 18	145.20000 -1.70	147.40	144.90	145.80	106,229
04 Dec 18	146.89999 -1.30	150.40	146.90	148.10	107,729
03 Dec 18	148.20000 +2.00	149.50	147.30	149.00	135,401
30 Nov 18	146.20000 +1.40	146.20	143.90	144.80	260,588
29 Nov 18	144.80000 +3.20	146.90	142.80	142.80	123,695
28 Nov 18	141.60001 -0.70	142.50	141.30	141.90	101,762
27 Nov 18	142.30000 +2.60	142.30	138.20	139.10	155,568
26 Nov 18	139.70000 +0.50	141.80	138.60	139.50	107,650
23 Nov 18	139.20000 +2.50	139.20	136.50	136.60	65,010
22 Nov 18	136.70000 -1.80	138.60	136.40	137.50	75,365
21 Nov 18	138.50000 +0.70	139.30	136.90	138.50	107,087
20 Nov 18	137.80000 -5.20	142.50	135.60	142.20	164,110
19 Nov 18	143.00000 +0.50	146.30	142.40	142.40	104,702
16 Nov 18	142.50000 -3.60	147.30	142.20	146.90	147,078
15 Nov 18	146.10001 -3.50	151.40	145.40	149.60	130,540
14 Nov 18	149.60001 -1.50	152.10	147.30	150.20	127,690
13 Nov 18	151.10001 -0.30	154.50	150.20	151.30	151,598
12 Nov 18	151.39999 +0.50	153.50	149.10	150.80	122,971
09 Nov 18	150.89999 +1.30	151.70	147.40	148.00	106,510
08 Nov 18	149.60001 +0.10	151.00	148.60	149.50	85,373
07 Nov 18	149.50000 +1.10	151.20	147.70	148.60	99,820
06 Nov 18	148.39999 +2.10	149.90	146.10	146.60	135,618
05 Nov 18	146.30000 -1.20	149.60	145.80	147.60	82,438
02 Nov 18	147.50000 -1.70	152.20	147.40	151.10	107,077
01 Nov 18	149.20000 +3.60	151.10	146.20	146.60	155,914
31 Oct 18	145.60001 -1.10	149.00	142.40	148.00	268,416
30 Oct 18	146.70000 -0.80	147.20	143.70	147.00	124,335
29 Oct 18	147.50000 -1.30	151.80	145.80	145.80	197,603
26 Oct 18	148.80000 -3.90	152.10	146.10	151.40	153,140
25 Oct 18	152.70000 +3.60	153.70	145.60	148.00	166,480
24 Oct 18	149.10001 -0.10	152.70	148.70	149.90	99,894
23 Oct 18	149.20000 -5.30	153.30	149.20	153.20	197,942
22 Oct 18	154.50000 -5.20	159.70	154.20	159.70	146,084
19 Oct 18	159.70000 +3.80	160.80	157.30	158.10	159,123
18 Oct 18	155.89999 +1.50	157.60	154.00	154.80	141,216
17 Oct 18	154.39999 -0.60	156.80	152.40	155.70	149,006
16 Oct 18	155.00000 +8.30	155.20	147.00	147.00	173,911
15 Oct 18	146.70000 +1.00	147.80	145.10	145.90	152,722
12 Oct 18	145.70000 +0.00	148.80	145.20	146.90	121,801
11 Oct 18	145.70000 -1.20	146.80	141.10	144.70	328,068
10 Oct 18	146.89999 -7.70	155.30	145.60	154.70	212,774
09 Oct 18	154.60001 +0.40	155.60	152.70	154.80	129,605
08 Oct 18	154.20000 -5.70	160.10	153.00	159.40	179,344
05 Oct 18	159.89999 -2.40	163.10	159.60	162.40	142,604
04 Oct 18	162.30000 -2.40	165.50	161.90	165.40	124,693
03 Oct 18	164.70000 +1.30	165.30	163.10	163.80	57,876
02 Oct 18	163.39999 -0.90	164.60	162.50	164.00	130,127
01 Oct 18	164.30000 +1.80	165.30	162.20	162.80	116,713
28 Sep 18	162.50000 +0.20	163.40	161.40	161.70	158,218
27 Sep 18	162.30000 +0.50	162.70	161.40	161.60	72,111
26 Sep 18	161.80000 -0.30	163.10	161.30	161.90	115,985
25 Sep 18	162.10001 +0.90	163.40	161.30	161.60	101,415
24 Sep 18	161.20000 +1.30	163.10	159.40	159.60	135,681
21 Sep 18	159.89999 -6.30	167.10	159.50	166.30	275,360
20 Sep 18	166.20000 -1.20	169.00	166.10	167.00	173,210
19 Sep 18	167.39999 -1.40	170.00	167.00	168.60	101,463
18 Sep 18	168.80000 +0.00	170.20	168.30	169.20	136,425
17 Sep 18	168.80000 -1.80	170.30	168.80	170.20	98,575
14 Sep 18	170.60001 +0.60	171.70	169.60	170.40	109,613
13 Sep 18	170.00000 +0.10	170.50	168.90	170.00	85,161
12 Sep 18	169.89999 +1.00	171.00	168.80	168.80	101,999
11 Sep 18	168.89999 +0.20	170.60	167.80	168.40	147,433
10 Sep 18	168.70000 -0.40	169.80	168.10	169.10	142,380
07 Sep 18	169.10001 +3.10	169.90	165.90	166.20	179,107
06 Sep 18	166.00000 +1.00	166.20	164.30	164.60	137,351
05 Sep 18	165.00000 -0.40	166.10	163.90	165.50	135,740
04 Sep 18	165.39999 -0.50	166.00	164.10	165.90	96,711
03 Sep 18	165.89999 +0.40	166.30	164.50	165.60	65,383
31 Aug 18	165.50000 -0.70	166.30	164.20	166.20	146,791
30 Aug 18	166.20000 -0.20	167.10	165.20	166.10	140,835
29 Aug 18	166.39999 +1.50	167.00	165.30	165.80	114,822
28 Aug 18	164.89999 +0.90	165.80	164.30	164.40	120,411
27 Aug 18	164.00000 +0.90	165.50	163.60	164.00	83,769
24 Aug 18	163.10001 +0.30	163.60	162.60	162.80	60,258
23 Aug 18	162.80000 -1.00	164.60	162.30	164.00	72,078
22 Aug 18	163.80000 +0.80	164.60	163.20	163.40	96,590
21 Aug 18	163.00000 +0.70	164.00	161.60	162.00	81,608
20 Aug 18	162.30000 +0.80	163.50	161.30	161.60	94,946
17 Aug 18	161.50000 +1.00	161.70	159.80	159.80	123,108
16 Aug 18	160.50000 +0.80	160.60	158.20	159.60	153,274
15 Aug 18	159.70000 -1.80	162.30	158.50	161.50	103,166
14 Aug 18	161.50000 +0.50	162.00	159.30	159.90	124,351
13 Aug 18	161.00000 +0.00	161.10	159.20	161.00	86,260
10 Aug 18	161.00000 -0.80	161.30	159.30	161.30	104,004
09 Aug 18	161.80000 +2.70	161.80	159.00	159.20	125,557
08 Aug 18	159.10001 +1.10	159.80	158.00	158.00	98,577
07 Aug 18	158.00000 -0.60	159.20	157.50	158.80	100,118
06 Aug 18	158.60001 +0.00	161.20	157.30	158.00	119,502
03 Aug 18	158.60001 -1.40	160.00	157.90	160.00	142,512
02 Aug 18	160.00000 +0.30	160.00	157.30	157.90	124,069
01 Aug 18	159.70000 +2.90	159.80	155.70	155.70	173,885
31 Jul 18	156.80000 -2.80	159.20	154.40	159.20	218,058
30 Jul 18	159.60001 -0.30	160.50	158.20	159.90	144,629
27 Jul 18	159.89999 +1.40	160.20	156.00	159.10	158,242
26 Jul 18	158.50000 -0.80	162.20	157.80	160.00	139,763
25 Jul 18	159.30000 +2.60	159.70	157.20	157.20	121,358
24 Jul 18	156.70000 +0.20	159.00	156.60	156.70	112,328
23 Jul 18	156.50000 -1.50	158.10	156.30	158.00	110,021
20 Jul 18	158.00000 +1.80	158.90	156.20	156.20	101,642
19 Jul 18	156.20000 -2.20	158.80	155.70	158.60	129,592
18 Jul 18	158.39999 -0.10	159.80	158.10	159.20	148,988
17 Jul 18	158.50000 +0.60	159.00	157.70	157.90	102,751
16 Jul 18	157.89999 +0.80	159.10	157.10	157.10	85,566
13 Jul 18	157.10001 -0.40	158.30	156.80	157.80	118,847
12 Jul 18	157.50000 +2.30	157.80	155.00	155.40	143,947
11 Jul 18	155.20000 +1.10	155.70	153.50	153.80	131,106
10 Jul 18	154.10001 +1.90	154.70	152.30	152.40	113,525
09 Jul 18	152.20000 -0.50	154.30	151.90	152.20	126,865
06 Jul 18	152.70000 +0.10	154.30	149.60	151.40	174,934
05 Jul 18	152.60001 -0.40	153.40	152.00	153.40	146,597
04 Jul 18	153.00000 +0.10	154.00	151.20	152.60	96,421
03 Jul 18	152.89999 +1.00	155.80	152.50	153.60	143,542
02 Jul 18	151.89999 +0.60	152.60	150.50	151.10	162,268
29 Jun 18	151.30000 +1.20	152.00	150.20	150.20	196,091
28 Jun 18	150.10001 +1.30	150.10	147.90	149.00	210,904
27 Jun 18	148.80000 +0.00	151.00	148.70	149.10	206,905
26 Jun 18	148.80000 -2.00	151.40	148.70	151.00	126,875
25 Jun 18	150.80000 +0.00	152.10	150.40	151.00	133,846
22 Jun 18	150.80000 +1.40	152.90	149.60	149.60	148,878
21 Jun 18	149.39999 -0.10	151.50	148.70	150.50	185,850
20 Jun 18	149.50000 -0.70	153.60	149.40	151.10	205,207
19 Jun 18	150.20000 +1.20	150.80	148.00	148.60	205,247
18 Jun 18	149.00000 +1.10	150.20	147.10	147.90	233,688
15 Jun 18	147.89999 +8.10	150.00	146.00	148.00	460,842
14 Jun 18	139.80000 -1.30	140.80	135.90	140.80	286,786
13 Jun 18	141.10001 +2.90	141.70	138.20	138.20	177,841
12 Jun 18	138.20000 +0.80	138.50	137.50	137.60	118,166
11 Jun 18	137.39999 +0.10	139.20	137.10	137.80	166,321
08 Jun 18	137.30000 +0.60	138.40	136.10	136.90	167,899
07 Jun 18	136.70000 +0.30	137.70	136.00	136.80	111,689
06 Jun 18	136.39999 -0.10	137.30	135.60	136.20	123,949
05 Jun 18	136.50000 +0.00	137.50	135.20	136.20	138,054
04 Jun 18	136.50000 +1.10	136.80	135.10	135.70	211,909
01 Jun 18	135.39999 +0.20	135.80	134.80	134.90	123,044
31 May 18	135.20000 +0.60	136.30	134.30	134.70	232,962
30 May 18	134.60001 +0.60	134.60	133.50	133.70	79,071
29 May 18	134.00000 -1.30	134.80	132.50	134.80	164,783
28 May 18	135.30000 -1.30	137.10	134.80	136.50	58,383
25 May 18	136.60001 +1.80	136.60	134.60	134.80	149,846
24 May 18	134.80000 +0.20	135.20	133.80	134.60	138,363
23 May 18	134.60001 +0.20	135.20	132.80	134.40	141,297
22 May 18	134.39999 -1.20	135.90	134.30	135.60	113,698
21 May 18	135.60001 +0.00	136.40	135.60	135.60	54,871
18 May 18	135.60001 +0.00	136.00	135.20	135.60	85,454
17 May 18	135.60001 +0.50	136.00	134.80	135.20	94,227
16 May 18	135.10001 -0.50	136.20	134.20	135.70	60,794
15 May 18	135.60001 +0.30	136.00	134.60	135.20	99,622
14 May 18	135.30000 +0.10	135.50	133.90	135.50	119,107
11 May 18	135.20000 -0.50	137.00	134.90	135.40	86,323
10 May 18	135.70000 -1.10	137.00	135.40	136.70	116,227
09 May 18	136.80000 -1.60	138.80	136.10	138.50	124,559
08 May 18	138.39999 +1.70	138.70	136.60	136.80	115,233
07 May 18	136.70000 +0.90	137.40	135.40	135.70	68,736
04 May 18	135.80000 +0.10	137.20	135.30	136.80	110,681
03 May 18	135.70000 +0.40	136.70	134.60	136.00	105,147
02 May 18	135.30000 +2.40	136.30	133.00	133.00	147,474
30 Apr 18	132.89999 -0.30	133.90	132.40	133.50	104,237
27 Apr 18	133.20000 +2.70	134.70	130.90	131.00	162,031
26 Apr 18	130.50000 +3.40	131.40	126.30	127.20	150,172
25 Apr 18	127.10000 -1.80	131.20	126.60	128.00	134,509
24 Apr 18	128.89999 +0.80	130.20	127.00	128.80	131,395
23 Apr 18	128.10001 -3.10	131.40	127.80	131.20	165,848
20 Apr 18	131.20000 +0.70	131.30	129.80	131.00	114,095
19 Apr 18	130.50000 +0.20	130.80	129.90	130.00	88,057
18 Apr 18	130.30000 -0.20	131.70	129.60	130.90	117,397
17 Apr 18	130.50000 +2.50	131.20	127.70	128.00	140,411
16 Apr 18	128.00000 +1.00	128.20	127.50	127.70	110,037
13 Apr 18	127.00000 +1.10	128.20	126.40	126.60	98,104
12 Apr 18	125.90000 -0.30	127.50	125.30	126.40	82,870
11 Apr 18	126.20000 +0.10	126.50	124.90	126.10	103,561
10 Apr 18	126.10000 +0.40	126.70	124.80	125.80	113,937
09 Apr 18	125.70000 +1.10	126.00	124.70	124.70	60,952
06 Apr 18	124.60000 +0.10	125.00	123.70	124.50	81,739
05 Apr 18	124.50000 +1.40	125.20	123.50	123.60	126,840
04 Apr 18	123.10000 -0.10	123.40	121.00	123.30	157,248
03 Apr 18	123.20000 -2.80	125.90	121.60	125.80	185,471
29 Mar 18	126.00000 +0.60	126.90	125.60	125.60	92,026
28 Mar 18	125.40000 +0.00	125.40	123.40	125.00	116,858
27 Mar 18	125.40000 +1.30	126.50	124.70	124.90	102,677
26 Mar 18	124.10000 -1.60	125.80	123.50	125.70	125,731
23 Mar 18	125.70000 -0.50	125.90	122.70	125.00	138,511
22 Mar 18	126.20000 -0.80	127.00	124.40	126.50	196,791
21 Mar 18	127.00000 +1.50	127.00	124.70	125.50	140,932
20 Mar 18	125.50000 -0.40	126.10	124.60	125.80	93,979
19 Mar 18	125.90000 +0.10	126.00	124.30	125.90	151,265
16 Mar 18	125.80000 -0.60	126.60	125.10	126.30	254,452
15 Mar 18	126.40000 -0.50	128.00	124.80	127.00	164,347
14 Mar 18	126.90000 -0.40	127.70	126.40	127.20	97,691
13 Mar 18	127.30000 -0.30	127.90	126.60	127.60	130,539
12 Mar 18	127.60000 -0.20	129.40	126.70	129.00	117,375
09 Mar 18	127.80000 +3.30	127.80	124.30	124.80	159,436
08 Mar 18	124.50000 +3.20	125.20	121.30	121.50	155,652
07 Mar 18	121.30000 +1.10	121.30	118.70	119.70	149,160
06 Mar 18	120.20000 -0.80	121.70	119.60	121.40	149,760
05 Mar 18	121.00000 -2.30	124.40	119.40	123.10	233,529
02 Mar 18	123.30000 +1.90	123.50	117.20	121.00	270,281
01 Mar 18	121.40000 +4.30	123.80	119.90	120.90	306,568
28 Feb 18	117.10000 -1.60	118.50	115.00	118.50	171,892
27 Feb 18	118.70000 -0.80	120.10	117.80	119.20	104,982
26 Feb 18	119.50000 -0.40	121.20	119.50	120.10	78,491
23 Feb 18	119.90000 -0.40	120.70	119.20	120.50	80,289
22 Feb 18	120.30000 +0.30	120.90	118.50	119.70	117,461
21 Feb 18	120.00000 +0.10	120.30	118.80	119.70	74,852
20 Feb 18	119.90000 +3.50	120.60	116.50	116.50	169,856
19 Feb 18	116.40000 +1.60	116.90	114.50	115.10	96,697
16 Feb 18	114.80000 -0.60	116.10	114.30	115.90	136,235
15 Feb 18	115.40000 +0.50	116.50	114.90	115.40	85,274
14 Feb 18	114.90000 +1.00	115.30	112.70	114.10	143,531
13 Feb 18	113.90000 -1.70	116.40	113.60	115.50	133,319
12 Feb 18	115.60000 +0.40	118.40	115.50	116.10	168,851
09 Feb 18	115.20000 -0.50	116.00	114.00	115.50	143,669
08 Feb 18	115.70000 -2.30	118.40	115.00	118.40	175,301
07 Feb 18	118.00000 +2.10	118.50	115.10	116.40	203,688
06 Feb 18	115.90000 -1.80	117.20	111.00	115.30	266,991
05 Feb 18	117.70000 +0.10	118.70	114.90	117.00	164,858
02 Feb 18	117.60000 -3.20	120.40	117.00	120.40	180,164
01 Feb 18	120.80000 -1.30	122.80	120.20	122.50	105,310
31 Jan 18	122.10000 +0.70	122.60	120.90	121.50	126,980
30 Jan 18	121.40000 -1.30	122.60	121.40	122.30	99,184
29 Jan 18	122.70000 +0.10	123.70	122.30	122.40	86,135
26 Jan 18	122.60000 +1.30	122.90	121.30	121.40	106,659
25 Jan 18	121.30000 +0.50	122.90	120.80	121.00	134,475
24 Jan 18	120.80000 -2.00	123.20	120.50	122.80	120,012
23 Jan 18	122.80000 -1.00	123.90	122.50	123.80	115,733
22 Jan 18	123.80000 -1.40	125.30	123.50	125.10	68,711
19 Jan 18	125.20000 +1.90	125.80	123.20	123.20	100,000
18 Jan 18	123.30000 -0.70	124.20	122.30	124.00	133,192
17 Jan 18	124.00000 -1.70	125.60	123.60	125.60	116,020
16 Jan 18	125.70000 +0.20	126.30	125.30	125.50	70,456
15 Jan 18	125.50000 -0.50	126.00	125.30	125.50	76,010
12 Jan 18	126.00000 -1.00	127.50	125.40	127.10	89,637
11 Jan 18	127.00000 -0.20	127.60	125.20	127.40	116,068
10 Jan 18	127.20000 -0.30	127.90	126.80	127.40	142,726
09 Jan 18	127.50000 +3.50	127.80	124.10	124.10	193,042
08 Jan 18	124.00000 +1.40	125.10	122.80	122.80	161,679
05 Jan 18	122.60000 +1.10	122.60	121.40	121.60	102,148
04 Jan 18	121.50000 +2.20	121.80	119.60	119.70	138,563
03 Jan 18	119.30000 +0.40	119.90	119.10	119.30	103,190
02 Jan 18	118.90000 -0.55	119.70	118.00	119.70	70,203
29 Dec 17	119.45000 -0.15	119.75	118.90	119.45	104,201
28 Dec 17	119.60000 +0.30	120.75	119.00	119.40	100,560
27 Dec 17	119.30000 +0.55	119.65	118.50	118.55	71,756
22 Dec 17	118.75000 +0.10	118.80	118.50	118.55	91,771
21 Dec 17	118.65000 -0.50	118.85	118.00	118.80	99,730
20 Dec 17	119.15000 +0.40	119.70	118.30	118.60	121,119
19 Dec 17	118.75000 +0.30	119.40	117.65	118.30	177,251
18 Dec 17	118.45000 -1.40	120.30	118.45	120.10	359,149
15 Dec 17	119.85000 +0.70	119.95	118.30	118.70	218,738
14 Dec 17	119.15000 -0.85	119.90	118.85	119.70	122,017
13 Dec 17	120.00000 +0.20	120.25	118.70	119.60	118,130
12 Dec 17	119.80000 +0.90	119.95	117.30	118.80	164,554
11 Dec 17	118.90000 -0.20	118.90	116.60	118.85	141,523
08 Dec 17	119.10000 -0.95	120.50	118.55	120.20	170,239
07 Dec 17	120.05000 +0.30	120.05	117.75	119.90	190,919
06 Dec 17	119.75000 -1.95	120.70	118.00	120.70	167,584
05 Dec 17	121.70000 -1.10	123.55	121.10	122.55	119,981
04 Dec 17	122.80000 +1.35	123.25	121.10	122.10	169,186
01 Dec 17	121.45000 -2.90	124.80	119.90	124.80	273,323
30 Nov 17	124.35000 -0.35	128.60	122.50	124.65	3,992,740
29 Nov 17	124.70000 +1.85	125.50	123.55	123.55	259,068
28 Nov 17	122.85000 -0.10	124.20	122.55	123.40	147,606
27 Nov 17	122.95000 +1.95	123.90	121.00	121.20	213,036
24 Nov 17	121.00000 +0.00	121.90	120.80	121.10	104,949
23 Nov 17	121.00000 +0.35	121.45	120.40	120.80	97,308
22 Nov 17	120.65000 -0.45	121.55	120.10	120.85	92,602
21 Nov 17	121.10000 -0.25	121.80	120.70	121.40	102,410
20 Nov 17	121.35000 +0.80	121.55	119.85	120.40	106,019
17 Nov 17	120.55000 -1.10	122.10	120.15	121.70	133,153
16 Nov 17	121.65000 +1.30	122.05	120.30	120.70	97,073
15 Nov 17	120.35000 -2.25	122.25	120.10	122.15	144,299
14 Nov 17	122.60000 +2.50	123.10	121.80	122.10	219,023
13 Nov 17	120.10000 -0.85	121.20	119.20	121.10	117,224
10 Nov 17	120.95000 +0.30	121.45	120.15	120.45	115,939
09 Nov 17	120.65000 -1.15	121.90	119.90	121.90	148,214
08 Nov 17	121.80000 -2.00	123.85	121.30	123.70	139,365
07 Nov 17	123.80000 -0.55	124.90	123.60	124.50	87,408
06 Nov 17	124.35000 -1.45	125.80	124.35	125.80	93,073
03 Nov 17	125.80000 +0.60	126.65	124.70	125.10	96,379
02 Nov 17	125.20000 -0.65	126.45	124.85	126.05	82,807
01 Nov 17	125.85000 +0.45	126.95	125.70	125.75	95,809
31 Oct 17	125.40000 -0.40	126.25	124.85	125.90	103,326
30 Oct 17	125.80000 +1.30	126.05	124.55	124.55	95,588
27 Oct 17	124.50000 +1.40	125.25	123.35	123.35	107,577
26 Oct 17	123.10000 +1.65	123.40	121.35	121.35	131,446
25 Oct 17	121.45000 +0.35	122.35	120.85	121.20	102,896
24 Oct 17	121.10000 -0.65	122.20	120.85	121.55	96,300
23 Oct 17	121.75000 -0.15	121.95	120.85	121.90	116,682
20 Oct 17	121.90000 +0.40	122.30	120.75	121.80	146,212
19 Oct 17	121.50000 -2.65	124.20	120.80	124.15	210,527
18 Oct 17	124.15000 -1.45	126.00	123.80	125.90	178,242
17 Oct 17	125.60000 -0.90	127.55	125.60	126.60	175,123
16 Oct 17	126.50000 +1.75	126.65	119.50	122.25	353,409
13 Oct 17	124.75000 -2.05	126.40	124.40	126.00	125,491
12 Oct 17	126.80000 +0.80	126.80	125.80	126.00	88,202
11 Oct 17	126.00000 -0.50	126.70	125.70	126.50	124,699
10 Oct 17	126.50000 -0.05	127.00	126.00	126.20	118,261
09 Oct 17	126.55000 -0.85	127.80	126.20	127.55	87,182
06 Oct 17	127.40000 +0.00	127.80	127.15	127.80	78,137
05 Oct 17	127.40000 -1.45	128.70	127.30	128.30	119,943
04 Oct 17	128.85001 +0.50	129.00	127.85	128.30	119,592
03 Oct 17	128.35001 +1.15	128.55	126.60	127.45	70,079
02 Oct 17	127.20000 +0.90	127.40	126.50	126.50	85,418
29 Sep 17	126.30000 +0.25	126.65	125.25	126.05	95,063
28 Sep 17	126.05000 +1.75	126.25	123.55	124.45	114,830
27 Sep 17	124.30000 -0.40	124.95	123.95	124.90	96,215
26 Sep 17	124.70000 +0.40	124.95	123.65	124.25	85,058
25 Sep 17	124.30000 +0.30	124.80	124.05	124.05	95,487
22 Sep 17	124.00000 -0.10	124.65	123.50	124.00	120,207
21 Sep 17	124.10000 -0.55	125.00	123.75	124.90	129,511
20 Sep 17	124.65000 +0.25	125.55	123.60	124.15	120,509
19 Sep 17	124.40000 -0.45	126.25	124.30	125.00	87,738
18 Sep 17	124.85000 +1.05	126.55	124.00	124.00	108,592
15 Sep 17	123.80000 +0.40	124.35	123.00	123.00	156,283
14 Sep 17	123.40000 +1.90	123.70	120.65	121.50	106,645
13 Sep 17	121.50000 +1.75	121.85	119.70	119.75	119,159
12 Sep 17	119.75000 +0.45	121.40	119.50	119.80	96,306
11 Sep 17	119.30000 +2.15	119.90	117.15	117.20	96,458
08 Sep 17	117.15000 +1.05	117.25	115.60	116.20	41,477
07 Sep 17	116.10000 +0.25	116.20	115.25	115.85	62,546
06 Sep 17	115.85000 -0.95	116.90	115.50	116.75	61,915
05 Sep 17	116.80000 +0.65	117.45	116.20	116.20	55,911
04 Sep 17	116.15000 -0.30	116.90	115.95	116.25	44,224
01 Sep 17	116.45000 +0.85	117.30	115.75	115.80	70,802
31 Aug 17	115.60000 +1.70	115.80	114.45	114.75	68,051
30 Aug 17	113.90000 +0.85	114.20	113.00	113.50	49,832
29 Aug 17	113.05000 -1.50	114.20	111.90	114.20	91,477
28 Aug 17	114.55000 -0.80	115.25	114.30	115.25	36,953
25 Aug 17	115.35000 -0.85	116.10	115.10	116.00	58,853
24 Aug 17	116.20000 -1.10	117.20	116.05	117.00	63,777
23 Aug 17	117.30000 -0.15	118.10	117.10	117.40	45,720
22 Aug 17	117.45000 +0.35	118.00	117.00	117.30	60,911
21 Aug 17	117.10000 -0.10	117.30	116.25	117.20	45,678
18 Aug 17	117.20000 -0.70	117.25	115.50	116.60	57,350
17 Aug 17	117.90000 +0.55	119.00	116.50	117.10	90,545
16 Aug 17	117.35000 +1.20	117.95	116.30	116.30	40,996
15 Aug 17	116.15000 +0.95	116.40	115.10	115.10	55,013
14 Aug 17	115.20000 +1.50	115.35	113.40	113.40	53,845
11 Aug 17	113.70000 -1.20	114.15	112.80	114.10	86,634
10 Aug 17	114.90000 -0.50	115.25	113.60	115.05	61,523
09 Aug 17	115.40000 -1.35	116.50	114.65	116.50	83,516
08 Aug 17	116.75000 -0.40	117.15	116.15	117.15	60,269
07 Aug 17	117.15000 -0.90	118.40	116.50	118.40	70,251
04 Aug 17	118.05000 +1.10	118.45	116.20	117.00	73,036
03 Aug 17	116.95000 -0.70	118.05	116.95	117.65	81,547
02 Aug 17	117.65000 -2.00	120.15	117.65	119.70	104,751
01 Aug 17	119.65000 +2.00	121.15	118.10	118.20	200,627
31 Jul 17	117.65000 +2.00	118.65	116.00	116.00	163,468
28 Jul 17	115.65000 +2.70	117.00	113.15	113.75	223,076
27 Jul 17	112.95000 -0.85	114.20	112.55	113.75	113,977
26 Jul 17	113.80000 +1.95	113.80	112.00	112.00	83,759
25 Jul 17	111.85000 -0.20	113.00	111.85	112.35	80,731
24 Jul 17	112.05000 -1.75	113.60	111.80	113.60	122,062
21 Jul 17	113.80000 -1.15	115.75	113.25	115.10	88,208
20 Jul 17	114.95000 +0.55	115.40	114.35	114.60	95,748
19 Jul 17	114.40000 -0.05	114.80	113.75	114.70	162,892
18 Jul 17	114.45000 -1.05	116.15	114.25	115.70	149,853
17 Jul 17	115.50000 -0.05	116.30	115.25	115.60	76,998
14 Jul 17	115.55000 +0.55	115.75	114.60	115.15	87,466
13 Jul 17	115.00000 +1.10	115.10	113.70	113.90	140,045
12 Jul 17	113.90000 +1.85	114.20	112.40	112.60	152,057
11 Jul 17	112.05000 -0.60	112.70	111.90	112.55	116,823
10 Jul 17	112.65000 +1.55	112.85	111.20	111.50	122,516
07 Jul 17	111.10000 +0.80	111.10	109.10	109.80	109,721
06 Jul 17	110.30000 -1.80	112.20	108.95	112.20	110,048
05 Jul 17	112.10000 +2.35	112.15	109.15	109.90	130,298
04 Jul 17	109.75000 -1.55	111.30	109.60	111.30	98,593
03 Jul 17	111.30000 -0.85	112.45	111.20	111.35	87,273
30 Jun 17	112.15000 -0.55	113.25	111.90	112.70	107,674
29 Jun 17	112.70000 -1.30	114.10	110.75	113.95	153,535
28 Jun 17	114.00000 -0.75	114.85	112.75	114.50	99,333
27 Jun 17	114.75000 -1.40	116.55	114.45	116.35	61,461
26 Jun 17	116.15000 +0.25	116.85	115.90	116.00	69,764
23 Jun 17	115.90000 -1.20	117.20	115.50	116.60	57,736
22 Jun 17	117.10000 +0.20	117.15	116.20	116.85	64,678
21 Jun 17	116.90000 -0.60	117.55	114.90	117.20	79,400
20 Jun 17	117.50000 -0.85	118.85	117.50	118.35	74,860
19 Jun 17	118.35000 -0.05	119.60	118.35	119.30	62,846
16 Jun 17	118.40000 +1.65	119.10	117.20	117.20	156,912
15 Jun 17	116.75000 +0.05	116.75	115.20	116.45	71,218
14 Jun 17	116.70000 -0.70	118.40	116.60	118.00	93,714
13 Jun 17	117.40000 +1.05	117.80	115.50	116.15	78,106
12 Jun 17	116.35000 -1.20	117.70	115.35	117.70	72,896
09 Jun 17	117.55000 +0.25	117.90	116.15	117.20	71,227
08 Jun 17	117.30000 -1.30	119.60	116.35	118.85	102,900
07 Jun 17	118.60000 +1.65	120.35	117.00	117.00	117,140
06 Jun 17	116.95000 -0.85	118.00	116.55	118.00	70,409
05 Jun 17	117.80000 -1.45	119.70	117.70	119.60	34,122
02 Jun 17	119.25000 +0.20	120.45	117.55	118.90	92,061
01 Jun 17	119.05000 +2.60	119.15	116.40	116.65	108,081
31 May 17	116.45000 +0.40	116.60	115.65	116.35	86,184
30 May 17	116.05000 +0.25	116.25	115.30	115.95	70,413
29 May 17	115.80000 -0.45	116.60	115.55	116.45	29,311
26 May 17	116.25000 +0.70	116.25	114.80	115.45	53,173
25 May 17	115.55000 -0.30	116.40	115.15	116.00	50,372
24 May 17	115.85000 +0.55	115.85	114.25	115.25	85,508
23 May 17	115.30000 +1.90	115.85	113.55	113.55	92,115
22 May 17	113.40000 -0.70	114.60	112.95	114.50	53,683
19 May 17	114.10000 +0.50	115.00	113.45	114.00	77,839
18 May 17	113.60000 -0.45	113.95	108.50	113.95	129,075
17 May 17	114.05000 -0.80	115.05	113.60	114.50	85,553
16 May 17	114.85000 -0.45	116.95	114.80	115.75	88,367
15 May 17	115.30000 +0.15	115.80	114.40	115.45	64,817
12 May 17	115.15000 +0.25	115.65	114.55	114.65	94,573
11 May 17	114.90000 -1.70	116.20	114.15	116.20	90,068
10 May 17	116.60000 +0.15	116.85	115.70	116.10	62,118
09 May 17	116.45000 -0.25	117.20	115.55	116.90	82,960
08 May 17	116.70000 -0.10	118.00	116.15	117.90	73,455
05 May 17	116.80000 -0.25	117.80	116.05	117.00	174,105
04 May 17	117.05000 +2.20	117.15	114.90	115.35	83,318
03 May 17	114.85000 -3.05	118.45	114.20	118.00	151,713
02 May 17	117.90000 +2.55	118.00	114.60	115.00	168,847
28 Apr 17	115.35000 +8.30	119.10	114.10	117.75	426,066
27 Apr 17	107.05000 +0.75	107.30	105.10	105.80	109,315
26 Apr 17	106.30000 +1.10	106.75	105.00	106.00	122,674
25 Apr 17	105.20000 +1.50	106.10	103.35	103.55	132,957
24 Apr 17	103.70000 +2.95	103.85	102.40	103.30	147,919
21 Apr 17	100.75000 -0.25	101.05	100.30	100.70	137,159
20 Apr 17	101.00000 +0.50	101.35	100.50	101.00	87,014
19 Apr 17	100.50000 +0.25	101.05	100.20	100.20	162,669
18 Apr 17	100.25000 -2.05	102.65	100.10	101.05	196,581
13 Apr 17	102.30000 -1.50	103.45	101.60	103.30	134,949
12 Apr 17	103.80000 +1.25	104.00	102.55	102.55	123,899
11 Apr 17	102.55000 -0.90	103.95	102.25	103.05	87,870
10 Apr 17	103.45000 -0.05	103.95	103.25	103.30	75,601
07 Apr 17	103.50000 +0.40	103.50	102.15	102.75	70,536
06 Apr 17	103.10000 +0.10	103.50	102.10	103.10	90,667
05 Apr 17	103.00000 +0.55	103.35	102.25	102.50	114,477
04 Apr 17	102.45000 +0.05	102.70	102.20	102.50	99,380
03 Apr 17	102.40000 +1.15	102.80	101.60	101.60	182,416
31 Mar 17	101.25000 +1.05	101.25	99.73	100.20	155,108
30 Mar 17	100.20000 +1.44	100.60	98.77	98.80	135,946
29 Mar 17	98.76000 -0.09	99.12	98.27	98.90	129,453
28 Mar 17	98.85000 +0.71	98.98	98.00	98.30	167,752
27 Mar 17	98.14000 +0.97	98.30	96.60	96.85	177,525
24 Mar 17	97.17000 -0.93	98.21	97.10	98.00	117,954
23 Mar 17	98.10000 +1.14	98.17	97.17	97.30	116,051
22 Mar 17	96.96000 -0.67	97.58	96.20	97.50	121,473
21 Mar 17	97.63000 -1.34	99.10	97.50	99.10	118,202
20 Mar 17	98.97000 -1.08	100.40	98.00	100.35	157,501
17 Mar 17	100.05000 +0.54	100.30	99.40	99.49	140,641
16 Mar 17	99.51000 -0.25	100.10	99.02	99.90	165,908
15 Mar 17	99.76000 +0.07	100.45	99.70	99.80	130,166
14 Mar 17	99.69000 +0.33	100.30	98.40	99.30	176,599
13 Mar 17	99.36000 +0.36	99.62	97.84	98.90	159,340
10 Mar 17	99.00000 -0.83	100.00	98.73	99.91	188,950
09 Mar 17	99.83000 +2.35	99.98	97.31	97.71	237,600
08 Mar 17	97.48000 -0.39	97.81	96.17	97.81	192,430
07 Mar 17	97.87000 -0.73	98.53	97.18	98.50	207,141
06 Mar 17	98.60000 -1.90	100.50	98.04	100.50	368,662
03 Mar 17	100.50000 -2.45	102.80	100.35	102.80	139,731
02 Mar 17	102.95000 -0.35	104.30	102.75	103.80	184,088
01 Mar 17	103.30000 -1.20	103.30	97.98	101.00	337,151
28 Feb 17	104.50000 -0.25	105.45	103.55	105.00	103,948
27 Feb 17	104.75000 +1.00	104.90	103.80	104.30	112,684
24 Feb 17	103.75000 -1.60	105.50	103.30	105.10	127,835
23 Feb 17	105.35000 +0.05	105.75	105.30	105.55	80,099
22 Feb 17	105.30000 -0.60	106.45	104.95	106.25	98,762
21 Feb 17	105.90000 -0.55	106.90	105.60	106.85	76,067
20 Feb 17	106.45000 -0.15	107.35	106.10	107.00	81,456
17 Feb 17	106.60000 +1.00	107.05	105.20	105.60	117,893
16 Feb 17	105.60000 +0.80	105.70	104.80	104.90	89,096
15 Feb 17	104.80000 -0.80	105.60	104.20	105.60	121,993
14 Feb 17	105.60000 +1.30	105.80	103.25	104.00	85,839
13 Feb 17	104.30000 +0.60	104.95	103.65	103.65	61,920
10 Feb 17	103.70000 +0.05	104.30	103.30	103.65	63,960
09 Feb 17	103.65000 +0.10	104.15	103.25	104.00	70,863
08 Feb 17	103.55000 +1.00	104.40	103.15	104.40	119,399
07 Feb 17	102.55000 +1.20	103.10	100.35	101.10	87,309
06 Feb 17	101.35000 -0.25	102.00	101.10	101.80	88,994
03 Feb 17	101.60000 +0.20	102.10	100.95	101.35	101,102
02 Feb 17	101.40000 +0.85	101.75	100.10	100.50	71,516
01 Feb 17	100.55000 +1.44	101.00	99.21	99.21	84,051
31 Jan 17	99.11000 -1.74	101.30	99.11	101.00	173,814
30 Jan 17	100.85000 -0.15	102.00	100.40	101.30	120,680
27 Jan 17	101.00000 +0.90	101.10	99.82	100.25	72,684
26 Jan 17	100.10000 +0.05	101.00	99.89	100.65	121,153
25 Jan 17	100.05000 +0.90	100.45	99.20	99.60	87,369
24 Jan 17	99.15000 +0.00	99.30	98.73	99.15	86,683
23 Jan 17	99.15000 +0.46	100.40	98.36	98.70	107,107
20 Jan 17	98.69000 -1.61	100.30	98.11	100.30	166,835
19 Jan 17	100.30000 +2.03	100.80	98.15	98.48	199,167
18 Jan 17	98.27000 -0.06	99.49	98.07	98.37	129,909
17 Jan 17	98.33000 -0.39	98.71	97.50	98.71	78,407
16 Jan 17	98.72000 -1.24	99.88	98.51	99.78	73,887
13 Jan 17	99.96000 +0.43	100.50	99.30	99.80	92,696
12 Jan 17	99.53000 -0.02	99.78	98.50	99.55	113,090
11 Jan 17	99.55000 +0.21	100.70	99.01	99.56	121,290
10 Jan 17	99.34000 +0.84	99.70	98.70	98.70	110,633
09 Jan 17	98.50000 +0.60	98.77	97.91	98.32	127,334
06 Jan 17	97.90000 +0.34	97.99	97.00	97.56	103,158
05 Jan 17	97.56000 +0.52	97.60	95.95	96.70	115,345
04 Jan 17	97.04000 -0.86	98.17	97.01	98.05	112,081
03 Jan 17	97.90000 +0.68	100.35	97.67	97.95	117,013
02 Jan 17	97.22000 +1.92	97.62	95.30	95.30	62,526
30 Dec 16	95.30000 -0.08	95.53	95.15	95.30	40,990
29 Dec 16	95.38000 +0.29	95.52	94.87	94.92	37,589
28 Dec 16	95.09000 -0.50	96.31	94.88	95.59	90,324
27 Dec 16	95.59000 +0.41	95.84	95.18	95.18	28,144
23 Dec 16	95.18000 -0.56	96.05	94.94	95.74	56,682
22 Dec 16	95.74000 +1.74	96.15	94.00	94.00	119,621
21 Dec 16	94.00000 -0.25	94.70	93.91	94.25	142,409
20 Dec 16	94.25000 +0.24	94.47	93.10	93.86	103,266
19 Dec 16	94.01000 +0.12	94.25	93.61	93.81	90,687
16 Dec 16	93.89000 +2.04	93.99	91.75	91.80	114,175
15 Dec 16	91.85000 -0.15	93.10	91.51	92.00	199,752
14 Dec 16	92.00000 -1.20	93.20	91.40	93.00	147,290
13 Dec 16	93.20000 +0.12	93.64	92.40	92.88	86,294
12 Dec 16	93.08000 -0.91	94.11	92.37	94.00	85,492
09 Dec 16	93.99000 +1.78	94.51	92.23	92.30	129,864
08 Dec 16	92.21000 +0.67	92.72	91.80	91.80	93,789
07 Dec 16	91.54000 +0.20	91.54	89.90	91.52	128,087
06 Dec 16	91.34000 +0.24	91.98	90.37	91.10	81,724
05 Dec 16	91.10000 +0.52	92.09	90.28	90.40	72,827
02 Dec 16	90.58000 -1.23	92.00	90.10	92.00	109,101
01 Dec 16	91.81000 -0.33	92.23	91.50	92.19	89,555
30 Nov 16	92.14000 -0.55	93.08	91.63	92.70	110,026
29 Nov 16	92.69000 +0.28	92.86	92.02	92.41	100,945
28 Nov 16	92.41000 -0.82	93.90	92.41	93.20	113,870
25 Nov 16	93.23000 +0.81	93.27	91.88	92.42	109,504
24 Nov 16	92.42000 +0.67	92.50	91.68	91.90	72,002
23 Nov 16	91.75000 +0.08	92.97	91.69	91.69	103,863
22 Nov 16	91.67000 -0.02	92.84	91.42	91.97	128,386
21 Nov 16	91.69000 +0.49	91.74	90.71	91.60	78,642
18 Nov 16	91.20000 +0.26	91.60	90.86	91.00	122,835
17 Nov 16	90.94000 +1.09	90.94	89.70	89.84	114,687
16 Nov 16	89.85000 +0.55	90.00	88.90	89.60	173,214
15 Nov 16	89.30000 +3.58	92.90	88.66	89.81	333,713
14 Nov 16	85.72000 -0.13	86.55	84.53	86.00	120,999
11 Nov 16	85.85000 -0.46	87.50	84.60	86.32	145,057
10 Nov 16	86.31000 -0.54	87.30	85.57	86.92	239,968
09 Nov 16	86.85000 -5.50	89.80	84.50	89.80	430,087
08 Nov 16	92.35000 +0.33	92.50	91.98	92.02	120,964
07 Nov 16	92.02000 +0.93	92.70	91.60	91.71	133,640
04 Nov 16	91.09000 -0.40	91.70	90.31	91.19	107,342
03 Nov 16	91.49000 -1.41	92.88	91.34	92.70	97,680
02 Nov 16	92.90000 -3.15	95.75	92.70	95.75	124,874
01 Nov 16	96.05000 -0.22	96.70	95.56	96.45	80,627
31 Oct 16	96.27000 -0.14	96.46	95.99	96.40	77,278
28 Oct 16	96.41000 +0.04	96.80	95.87	96.17	72,642
27 Oct 16	96.37000 +0.11	97.20	96.00	96.19	100,189
26 Oct 16	96.26000 -0.97	97.05	96.12	96.94	73,429
25 Oct 16	97.23000 -0.13	98.25	97.19	97.40	57,451
24 Oct 16	97.36000 -1.10	99.50	97.01	98.50	69,719
21 Oct 16	98.46000 +0.88	98.55	97.46	97.60	81,549
20 Oct 16	97.58000 +0.15	97.58	96.70	97.51	74,850
19 Oct 16	97.43000 +0.34	97.75	96.91	97.00	55,531
18 Oct 16	97.09000 +0.72	97.46	96.54	96.55	68,220
17 Oct 16	96.37000 -0.18	96.54	96.11	96.31	48,088
14 Oct 16	96.55000 +1.30	96.65	95.30	95.30	88,714
13 Oct 16	95.25000 +1.10	95.77	93.70	94.00	80,304
12 Oct 16	94.15000 -0.49	94.80	94.01	94.60	71,798
11 Oct 16	94.64000 -0.35	95.06	94.42	94.90	64,406
10 Oct 16	94.99000 +0.91	95.17	94.08	94.20	46,838
07 Oct 16	94.08000 -0.82	94.91	93.91	94.90	80,400
06 Oct 16	94.90000 -0.40	95.70	94.21	95.40	71,373
05 Oct 16	95.30000 -1.42	96.72	95.03	96.67	93,073
04 Oct 16	96.72000 -0.39	99.11	96.44	97.23	145,520
03 Oct 16	97.11000 +2.18	97.79	94.92	94.92	128,429
30 Sep 16	94.93000 +0.08	94.96	93.15	94.35	97,817
29 Sep 16	94.85000 -0.13	95.62	94.65	95.00	82,746
28 Sep 16	94.98000 +0.63	95.19	94.31	94.50	90,433
27 Sep 16	94.35000 +0.61	94.43	93.60	94.23	109,786
26 Sep 16	93.74000 -1.89	94.88	93.50	94.88	89,909
23 Sep 16	95.63000 +0.48	95.68	94.78	95.17	112,350
22 Sep 16	95.15000 +0.01	95.85	94.90	95.48	120,515
21 Sep 16	95.14000 -0.25	96.26	94.90	96.10	71,737
20 Sep 16	95.39000 +0.28	95.94	95.18	95.18	119,875
19 Sep 16	95.11000 +0.16	95.63	94.90	95.20	80,813
16 Sep 16	94.95000 -0.22	95.70	94.14	95.13	119,701
15 Sep 16	95.17000 +0.40	95.52	94.61	94.77	108,085
14 Sep 16	94.77000 +0.01	95.64	94.76	95.00	89,389
13 Sep 16	94.76000 -0.48	96.15	94.40	95.50	89,393
12 Sep 16	95.24000 -1.24	95.90	94.83	95.58	104,208
09 Sep 16	96.48000 -0.06	97.00	95.80	96.50	96,567
08 Sep 16	96.54000 -0.73	97.29	96.07	97.27	84,071
07 Sep 16	97.27000 +0.27	97.75	96.50	96.98	97,681
06 Sep 16	97.00000 +0.80	97.00	95.86	96.50	100,975
05 Sep 16	96.20000 +0.29	96.87	95.57	96.43	68,133
02 Sep 16	95.91000 +1.70	95.91	93.90	94.55	109,275
01 Sep 16	94.21000 +1.28	94.70	93.43	93.43	111,270
31 Aug 16	92.93000 -0.61	94.49	92.93	93.54	86,013
30 Aug 16	93.54000 -0.30	94.90	93.11	94.37	117,371
29 Aug 16	93.84000 +1.11	93.94	92.60	92.75	44,123
26 Aug 16	92.73000 +0.23	93.31	92.12	92.52	71,560
25 Aug 16	92.50000 -0.50	93.37	90.71	92.52	96,220
24 Aug 16	93.00000 -0.11	94.33	92.58	93.10	116,328
23 Aug 16	93.11000 +3.29	94.64	90.93	91.00	251,244
22 Aug 16	89.82000 +7.38	90.69	85.01	85.30	255,702
19 Aug 16	82.44000 -0.31	82.59	82.08	82.50	69,886
18 Aug 16	82.75000 +0.06	83.20	81.80	83.01	82,874
17 Aug 16	82.69000 -0.25	83.28	82.50	82.94	66,762
16 Aug 16	82.94000 -1.05	83.80	82.94	83.80	57,783
15 Aug 16	83.99000 +0.03	84.40	83.90	84.08	53,790
12 Aug 16	83.96000 -0.17	84.49	83.61	84.13	70,317
11 Aug 16	84.13000 +0.59	84.13	83.32	83.70	75,927
10 Aug 16	83.54000 +0.09	83.95	83.35	83.45	66,596
09 Aug 16	83.45000 +0.51	83.70	82.81	83.00	55,583
08 Aug 16	82.94000 -0.30	83.33	82.32	83.24	51,656
05 Aug 16	83.24000 +0.45	83.28	82.52	82.70	94,141
04 Aug 16	82.79000 +0.61	82.98	81.23	82.34	76,149
03 Aug 16	82.18000 -0.47	83.09	81.80	82.72	78,985
02 Aug 16	82.65000 -0.47	83.10	82.31	83.10	56,380
01 Aug 16	83.12000 -0.07	85.00	83.12	83.63	83,583
29 Jul 16	83.19000 -0.04	83.37	82.80	83.18	176,060
28 Jul 16	83.23000 +2.88	84.07	80.36	80.90	240,076
27 Jul 16	80.35000 -0.55	81.54	79.90	80.90	112,424
26 Jul 16	80.90000 +0.71	81.16	79.84	80.19	105,553
25 Jul 16	80.19000 +0.50	80.66	79.39	79.79	91,225
22 Jul 16	79.69000 +0.29	79.80	78.53	79.20	67,717
21 Jul 16	79.40000 -0.36	79.85	78.76	79.76	60,264
20 Jul 16	79.76000 +0.59	80.00	79.18	79.26	55,012
19 Jul 16	79.17000 +0.01	79.61	78.96	79.04	65,502
18 Jul 16	79.16000 +0.33	79.60	78.67	78.70	84,004
15 Jul 16	78.83000 -0.35	79.16	78.15	79.00	57,348
14 Jul 16	79.18000 +0.83	79.80	78.70	78.80	69,024
13 Jul 16	78.35000 -0.04	78.78	77.93	78.30	71,876
12 Jul 16	78.39000 +0.07	78.90	78.03	78.32	56,903
11 Jul 16	78.32000 +1.49	78.53	76.85	77.10	62,684
08 Jul 16	76.83000 +1.02	77.16	75.70	75.70	54,333
07 Jul 16	75.81000 +0.92	76.99	75.28	75.29	88,849
06 Jul 16	74.89000 -1.11	76.26	74.43	75.80	100,852
05 Jul 16	76.00000 -0.93	77.20	75.20	76.96	93,043
04 Jul 16	76.93000 -1.01	78.28	76.46	78.00	91,332
01 Jul 16	77.94000 +0.97	77.94	76.60	77.40	76,203
30 Jun 16	76.97000 +1.89	77.12	74.80	75.20	171,050
29 Jun 16	75.08000 +0.76	75.49	74.65	74.71	113,159
28 Jun 16	74.32000 +1.20	75.51	74.04	74.25	122,380
27 Jun 16	73.12000 -3.96	76.41	73.08	76.40	156,041
24 Jun 16	77.08000 -2.79	77.95	66.65	70.00	225,556
23 Jun 16	79.87000 +0.91	80.14	78.80	78.92	83,358
22 Jun 16	78.96000 -0.03	79.61	78.50	79.23	97,774
21 Jun 16	78.99000 +0.13	79.26	77.79	78.92	67,395
20 Jun 16	78.86000 +2.19	79.40	77.10	77.10	118,206
17 Jun 16	76.67000 +1.37	76.67	75.51	75.90	165,956
16 Jun 16	75.30000 -0.63	75.80	75.22	75.65	96,050
15 Jun 16	75.93000 +0.42	76.61	75.51	75.62	97,357
14 Jun 16	75.51000 -1.34	76.50	75.25	76.50	68,946
13 Jun 16	76.85000 -1.24	77.82	76.42	77.50	67,010
10 Jun 16	78.09000 -0.91	79.16	77.40	79.05	73,197
09 Jun 16	79.00000 +0.16	79.25	78.55	78.63	58,594
08 Jun 16	78.84000 -0.60	79.50	78.50	79.31	60,576
07 Jun 16	79.44000 +0.65	79.45	78.48	78.90	67,202
06 Jun 16	78.79000 +0.07	78.90	78.29	78.58	47,327
03 Jun 16	78.72000 -0.49	79.64	78.42	79.21	75,281
02 Jun 16	79.21000 +0.33	79.40	78.38	78.88	62,821
01 Jun 16	78.88000 +0.50	79.34	77.97	78.38	105,675
31 May 16	78.38000 -0.09	78.70	78.13	78.60	89,989
30 May 16	78.47000 -0.06	78.80	78.10	78.50	33,280
27 May 16	78.53000 +0.66	78.65	77.46	77.66	68,956
26 May 16	77.87000 +0.14	78.10	77.29	77.40	58,949
25 May 16	77.73000 -0.17	78.54	77.54	78.04	51,165
24 May 16	77.90000 +1.31	78.18	76.09	76.39	80,546
23 May 16	76.59000 +0.79	76.98	75.44	75.74	71,304
20 May 16	75.80000 +0.84	76.20	75.10	75.10	122,326
19 May 16	74.96000 -0.45	75.52	74.83	74.91	55,181
18 May 16	75.41000 +0.12	75.60	74.60	75.20	69,984
17 May 16	75.29000 -0.94	76.50	75.18	76.30	78,176
16 May 16	76.23000 -0.19	76.28	74.72	75.19	57,318
13 May 16	76.42000 +0.56	76.55	74.26	75.50	96,355
12 May 16	75.86000 -0.09	76.61	75.60	75.93	73,445
11 May 16	75.95000 -1.04	76.99	75.79	76.99	63,714
10 May 16	76.99000 -0.04	77.45	76.41	77.05	50,842
09 May 16	77.03000 +0.21	77.93	76.85	77.15	55,138
06 May 16	76.82000 -1.10	78.20	76.62	77.87	89,847
05 May 16	77.92000 +0.03	78.52	77.57	77.85	46,084
04 May 16	77.89000 -0.05	78.41	77.76	78.00	75,850
03 May 16	77.94000 -0.36	78.49	77.57	78.30	102,117
02 May 16	78.30000 -0.10	79.10	78.23	79.00	56,358
29 Apr 16	78.40000 -1.17	79.78	78.06	79.67	107,778
28 Apr 16	79.57000 -0.08	80.46	78.98	79.60	120,825
27 Apr 16	79.65000 +5.67	80.18	76.20	76.20	396,313
26 Apr 16	73.98000 -0.70	75.30	73.50	74.91	84,733
25 Apr 16	74.68000 -0.10	74.87	74.30	74.78	75,218
22 Apr 16	74.78000 -0.86	75.36	74.56	75.30	72,816
21 Apr 16	75.64000 -0.91	76.86	74.80	76.86	81,769
20 Apr 16	76.55000 -0.57	77.20	76.46	77.06	54,897
19 Apr 16	77.12000 +0.66	77.50	76.50	76.55	86,677
18 Apr 16	76.46000 +0.45	76.48	75.50	75.65	87,678
15 Apr 16	76.01000 -0.39	76.33	75.67	76.33	94,450
14 Apr 16	76.40000 +0.02	76.95	76.07	76.46	89,026
13 Apr 16	76.38000 +0.51	76.79	75.97	76.30	99,738
12 Apr 16	75.87000 +0.00	76.00	74.73	76.00	119,962
11 Apr 16	75.87000 -0.68	76.50	75.76	76.43	186,207
08 Apr 16	76.55000 -0.20	77.04	76.36	76.95	140,506
07 Apr 16	76.75000 -0.23	77.11	76.46	77.05	141,265
06 Apr 16	76.98000 +0.10	77.12	76.31	76.76	80,057
05 Apr 16	76.88000 -1.03	77.46	76.68	77.31	47,816
04 Apr 16	77.91000 +0.43	77.91	77.00	77.28	105,436
01 Apr 16	77.48000 +0.22	77.48	76.01	77.08	125,862
31 Mar 16	77.26000 -0.34	78.05	77.10	77.55	129,206
30 Mar 16	77.60000 +0.76	77.69	76.89	77.15	126,753
29 Mar 16	76.84000 +1.34	76.88	75.50	75.50	98,964
24 Mar 16	75.50000 -1.45	76.90	75.38	76.46	106,888
23 Mar 16	76.95000 +0.24	77.61	76.36	76.62	98,866
22 Mar 16	76.71000 +0.72	76.71	75.12	75.89	126,385
21 Mar 16	75.99000 -0.01	76.70	75.50	75.98	113,445
18 Mar 16	76.00000 -0.58	77.10	75.92	76.79	874,817
17 Mar 16	76.58000 -0.75	77.60	76.28	77.41	150,616
16 Mar 16	77.33000 +0.84	77.53	76.53	76.64	109,429
15 Mar 16	76.49000 +0.21	76.80	76.00	76.26	118,072
14 Mar 16	76.28000 +0.18	76.94	76.00	76.22	104,215
11 Mar 16	76.10000 +1.81	76.10	74.50	74.78	120,024
10 Mar 16	74.29000 -0.97	76.89	74.17	75.26	177,983
09 Mar 16	75.26000 +1.62	75.72	73.50	73.64	168,104
08 Mar 16	73.64000 -0.09	73.89	72.80	73.71	171,178
07 Mar 16	73.73000 +1.02	73.80	72.60	72.80	160,554
04 Mar 16	72.71000 +0.94	73.28	71.50	71.90	191,642
03 Mar 16	71.77000 -0.20	72.20	71.30	72.05	138,658
02 Mar 16	71.97000 -1.10	73.60	71.53	73.50	135,795
01 Mar 16	73.07000 +1.89	73.30	70.62	71.21	205,672
29 Feb 16	71.18000 +0.98	71.21	69.40	69.90	161,775
26 Feb 16	70.20000 -1.75	71.96	70.20	71.70	166,031
25 Feb 16	71.95000 -0.33	72.24	69.07	70.78	282,063
24 Feb 16	72.28000 -1.16	72.70	71.55	72.70	134,130
23 Feb 16	73.44000 +0.37	74.15	72.52	72.85	167,720
22 Feb 16	73.07000 -0.12	74.20	72.58	73.60	129,971
19 Feb 16	73.19000 -0.92	74.48	72.90	74.29	115,236
18 Feb 16	74.11000 +1.46	74.40	72.59	73.10	93,570
17 Feb 16	72.65000 +1.76	72.90	71.20	71.20	115,649
16 Feb 16	70.89000 +0.44	71.40	69.70	70.61	177,113
15 Feb 16	70.45000 +0.99	70.80	69.11	69.75	215,769
12 Feb 16	69.46000 -0.17	70.10	68.73	69.89	130,316
11 Feb 16	69.63000 -1.82	70.96	69.36	70.95	133,521
10 Feb 16	71.45000 +1.15	71.93	69.78	70.40	130,316
09 Feb 16	70.30000 -0.48	71.50	68.50	70.41	264,655
08 Feb 16	70.78000 -3.48	74.26	70.34	74.26	136,821
05 Feb 16	74.26000 -1.67	76.40	73.87	75.93	125,211
04 Feb 16	75.93000 -0.69	76.99	75.48	76.80	145,502
03 Feb 16	76.62000 -1.26	77.88	75.89	77.63	84,641
02 Feb 16	77.88000 +0.19	78.30	76.95	77.99	141,579
01 Feb 16	77.69000 +0.91	77.80	76.71	76.80	97,354
29 Jan 16	76.78000 +1.83	76.78	75.26	75.50	103,038
28 Jan 16	74.95000 -1.36	76.40	74.80	76.26	90,980
27 Jan 16	76.31000 -0.41	77.38	75.90	76.72	106,293
26 Jan 16	76.72000 +0.25	76.90	74.90	75.60	114,410
25 Jan 16	76.47000 +1.38	76.48	74.95	75.40	106,125
22 Jan 16	75.09000 +2.46	75.32	73.40	73.68	99,009
21 Jan 16	72.63000 +0.29	73.40	71.28	72.20	118,932
20 Jan 16	72.34000 -1.73	73.76	72.08	73.32	120,101
19 Jan 16	74.07000 +3.47	75.25	72.71	73.00	231,244
18 Jan 16	70.60000 -0.94	71.91	70.31	71.29	74,522
15 Jan 16	71.54000 -0.97	73.10	70.89	72.52	139,429
14 Jan 16	72.51000 -2.00	74.65	72.27	74.29	126,961
13 Jan 16	74.51000 -0.60	75.60	74.51	75.20	120,418
12 Jan 16	75.11000 +1.42	75.24	72.40	73.72	116,932
11 Jan 16	73.69000 +0.65	74.00	72.46	72.71	113,122
08 Jan 16	73.04000 -0.52	74.15	72.85	73.56	106,423
07 Jan 16	73.56000 -1.44	74.37	72.61	74.10	108,151
06 Jan 16	75.00000 -0.62	75.40	73.65	75.40	93,352
05 Jan 16	75.62000 -0.36	76.50	74.70	76.00	88,922
04 Jan 16	75.98000 -1.52	77.49	75.48	77.49	79,978
31 Dec 15	77.50000 +0.17	77.65	76.10	77.10	26,781
30 Dec 15	77.33000 -0.53	78.20	77.20	77.70	55,012
29 Dec 15	77.86000 +1.80	77.95	76.06	76.15	54,747
28 Dec 15	76.06000 -0.54	76.50	75.59	76.50	35,753
24 Dec 15	76.60000 -0.13	76.89	76.43	76.80	4,227
23 Dec 15	76.73000 +0.65	76.75	75.80	76.10	55,641
22 Dec 15	76.08000 -0.21	76.85	75.73	76.55	61,398
21 Dec 15	76.29000 -1.35	77.70	76.29	77.29	68,156
18 Dec 15	77.64000 -0.46	78.50	77.22	77.78	130,699
17 Dec 15	78.10000 +1.48	78.43	77.30	77.38	123,369
16 Dec 15	76.62000 +2.24	77.05	74.20	74.50	132,778
15 Dec 15	74.38000 +0.16	74.90	74.01	74.77	147,426
14 Dec 15	74.22000 -1.11	75.59	74.14	75.33	78,159
11 Dec 15	75.33000 -0.94	76.65	74.91	76.11	80,344
10 Dec 15	76.27000 -0.32	76.96	75.59	76.50	81,307
09 Dec 15	76.59000 -0.49	77.30	76.27	77.30	73,513
08 Dec 15	77.08000 -0.71	78.06	76.90	77.79	79,900
07 Dec 15	77.79000 +1.02	78.59	77.18	77.25	60,728
04 Dec 15	76.77000 +0.21	77.04	76.08	76.51	113,132
03 Dec 15	76.56000 -1.38	78.40	76.41	77.78	131,876
02 Dec 15	77.94000 +0.24	79.13	77.76	77.89	89,849
01 Dec 15	77.70000 -0.98	79.30	77.38	78.68	133,928
30 Nov 15	78.68000 +0.99	78.68	77.19	77.50	136,870
27 Nov 15	77.69000 +0.20	77.90	76.60	77.09	47,565
26 Nov 15	77.49000 +0.47	77.84	76.96	76.97	57,371
25 Nov 15	77.02000 +1.11	77.66	75.67	75.75	77,618
24 Nov 15	75.91000 -0.40	76.54	74.80	76.42	102,939
23 Nov 15	76.31000 +0.21	76.69	75.85	76.10	76,708
20 Nov 15	76.10000 +0.20	76.35	75.31	76.00	74,344
19 Nov 15	75.90000 +0.40	76.25	75.44	75.75	76,606
18 Nov 15	75.50000 -0.27	75.97	75.07	75.30	78,769
17 Nov 15	75.77000 +0.45	76.24	75.31	75.89	101,782
16 Nov 15	75.32000 +0.37	76.00	73.95	74.20	148,078
13 Nov 15	74.95000 +2.91	75.87	73.49	73.58	371,623
12 Nov 15	72.04000 -0.65	72.88	71.70	72.69	89,631
11 Nov 15	72.69000 +1.22	72.88	71.41	71.50	149,846
10 Nov 15	71.47000 +0.10	71.47	70.45	71.21	86,968
09 Nov 15	71.37000 -0.65	72.25	71.05	71.96	98,542
06 Nov 15	72.02000 +0.86	72.20	71.16	71.23	111,553
05 Nov 15	71.16000 -0.24	71.95	70.97	71.40	106,797
04 Nov 15	71.40000 +0.30	71.87	71.11	71.25	60,659
03 Nov 15	71.10000 -0.80	72.03	70.89	71.95	94,018
02 Nov 15	71.90000 +0.42	72.49	71.50	71.88	103,195
30 Oct 15	71.48000 +0.18	71.97	70.46	71.45	101,637
29 Oct 15	71.30000 +0.91	71.36	70.23	70.39	141,698
28 Oct 15	70.39000 +0.60	70.47	69.20	69.80	87,927
27 Oct 15	69.79000 -0.22	70.60	69.41	70.00	94,141
26 Oct 15	70.01000 +0.12	70.40	69.40	69.80	89,115
23 Oct 15	69.89000 +1.08	70.49	69.00	69.00	120,147
22 Oct 15	68.81000 +0.18	68.90	67.12	68.39	121,409
21 Oct 15	68.63000 +0.13	68.88	68.25	68.64	65,897
20 Oct 15	68.50000 -0.38	69.26	68.45	68.92	65,936
19 Oct 15	68.88000 +1.16	68.88	67.70	67.70	69,325
16 Oct 15	67.72000 -0.40	68.96	67.63	68.20	164,257
15 Oct 15	68.12000 +1.54	68.12	65.99	66.69	110,837
14 Oct 15	66.58000 -0.23	66.91	65.99	66.75	76,667
13 Oct 15	66.81000 +0.21	67.59	66.40	66.50	98,041
12 Oct 15	66.60000 +0.31	66.99	66.31	66.31	235,040
09 Oct 15	66.29000 -1.37	68.49	65.96	67.76	158,293
08 Oct 15	67.66000 +0.79	67.78	66.77	67.12	120,380
07 Oct 15	66.87000 -1.79	69.12	66.71	68.99	208,708
06 Oct 15	68.66000 +0.16	69.32	68.10	68.50	67,040
05 Oct 15	68.50000 +1.14	68.78	67.32	67.46	123,291
02 Oct 15	67.36000 -0.53	68.60	66.75	67.70	97,158
01 Oct 15	67.89000 +0.14	68.97	67.53	68.50	121,354
30 Sep 15	67.75000 +1.02	67.79	66.60	67.00	115,344
29 Sep 15	66.73000 -0.18	66.92	65.31	66.20	145,861
28 Sep 15	66.91000 -0.94	67.99	66.35	67.98	102,635
25 Sep 15	67.85000 +3.07	69.49	65.16	65.28	267,685
24 Sep 15	64.78000 -1.02	66.07	64.16	65.70	160,544
23 Sep 15	65.80000 +0.94	66.29	64.50	64.70	121,710
22 Sep 15	64.86000 -1.25	66.11	64.52	66.01	165,262
21 Sep 15	66.11000 +0.99	66.33	64.69	65.15	101,639
18 Sep 15	65.12000 -0.76	65.80	64.90	65.77	126,311
17 Sep 15	65.88000 +0.59	65.94	64.79	65.36	74,129
16 Sep 15	65.29000 +0.29	66.00	65.00	65.21	99,360
15 Sep 15	65.00000 -0.17	65.30	63.87	65.07	123,892
14 Sep 15	65.17000 +0.60	65.57	64.54	64.57	93,737
11 Sep 15	64.57000 -1.13	66.05	64.40	66.05	88,122
10 Sep 15	65.70000 -0.05	66.33	65.17	65.64	113,809
09 Sep 15	65.75000 +1.25	66.50	64.90	65.00	112,322
08 Sep 15	64.50000 +0.26	66.34	64.36	64.47	174,422
07 Sep 15	64.24000 +1.30	64.30	63.20	63.44	114,762
04 Sep 15	62.94000 +0.29	63.39	61.64	62.55	184,916
03 Sep 15	62.65000 +1.26	63.10	61.40	61.58	128,434
02 Sep 15	61.39000 -0.06	61.97	60.74	61.55	90,888
01 Sep 15	61.45000 -1.31	62.37	60.95	62.10	90,766
31 Aug 15	62.76000 -0.20	63.05	62.02	62.79	74,513
28 Aug 15	62.96000 -0.06	63.05	62.28	62.82	92,984
27 Aug 15	63.02000 +1.92	63.20	61.61	61.98	99,069
26 Aug 15	61.10000 -0.65	62.40	60.85	61.36	143,676
25 Aug 15	61.75000 +1.45	62.40	60.25	60.45	223,317
24 Aug 15	60.30000 +0.00	60.30	56.56	59.30	323,494
21 Aug 15	60.30000 -1.36	61.80	59.70	61.10	150,155
20 Aug 15	61.66000 -1.64	63.22	61.55	63.10	108,744
19 Aug 15	63.30000 -1.08	64.32	62.65	64.24	174,209
18 Aug 15	64.38000 +0.32	64.69	63.57	64.03	92,162
17 Aug 15	64.06000 -0.29	64.85	63.50	64.55	53,791
14 Aug 15	64.35000 -0.21	65.06	64.13	64.57	56,246
13 Aug 15	64.56000 +1.57	64.59	63.54	63.74	102,165
12 Aug 15	62.99000 -2.12	64.62	62.31	64.61	167,369
11 Aug 15	65.11000 -0.92	66.13	64.81	66.13	72,942
10 Aug 15	66.03000 +0.40	66.18	65.24	65.84	88,828
07 Aug 15	65.63000 -0.72	66.35	65.54	66.35	106,559
06 Aug 15	66.35000 -0.64	67.30	66.24	67.19	131,584
05 Aug 15	66.99000 +0.00	67.10	66.40	66.49	125,890
04 Aug 15	66.99000 +0.63	67.29	66.26	66.56	142,797
03 Aug 15	66.36000 -1.24	67.65	65.65	67.30	519,979
31 Jul 15	67.60000 +0.71	68.11	66.77	67.00	107,450
30 Jul 15	66.89000 -2.07	69.75	66.72	69.32	169,277
29 Jul 15	68.96000 +6.05	69.85	63.50	63.50	304,435
28 Jul 15	62.91000 +0.28	63.63	62.16	62.67	161,514
27 Jul 15	62.63000 -1.44	64.29	62.60	64.00	123,624
24 Jul 15	64.07000 -1.48	66.70	63.83	65.45	177,444
23 Jul 15	65.55000 +0.39	65.81	64.82	65.50	98,890
22 Jul 15	65.16000 -0.86	65.89	64.84	65.87	139,757
21 Jul 15	66.02000 -2.24	68.13	65.91	68.07	147,903
20 Jul 15	68.26000 -0.26	68.90	67.70	68.90	104,605
17 Jul 15	68.52000 +0.31	68.84	68.28	68.36	88,833
16 Jul 15	68.21000 +1.06	68.34	67.40	67.40	89,922
15 Jul 15	67.15000 +1.13	67.37	66.01	66.10	104,661
14 Jul 15	66.02000 +0.13	66.20	65.05	65.80	83,628
13 Jul 15	65.89000 +0.96	66.20	65.12	65.20	70,750
10 Jul 15	64.93000 +2.13	65.10	63.34	63.62	105,757
09 Jul 15	62.80000 +1.69	63.00	61.15	61.40	127,854
08 Jul 15	61.11000 -0.40	61.69	60.81	61.53	147,260
07 Jul 15	61.51000 -0.80	62.94	61.51	62.49	110,260
06 Jul 15	62.31000 -0.62	62.73	61.60	61.86	54,898
03 Jul 15	62.93000 -0.47	64.43	62.90	63.30	93,150
02 Jul 15	63.40000 -1.49	65.27	63.27	64.89	97,593
01 Jul 15	64.89000 +1.52	65.11	63.59	63.87	114,493
30 Jun 15	63.37000 -0.70	64.73	63.08	63.65	125,413
29 Jun 15	64.07000 -1.62	64.60	61.60	63.20	142,068
26 Jun 15	65.69000 +0.10	65.95	64.92	65.47	66,162
25 Jun 15	65.59000 +0.36	65.89	64.43	65.02	84,580
24 Jun 15	65.23000 -0.26	65.66	64.88	65.66	98,158
23 Jun 15	65.49000 +0.98	65.77	64.77	65.00	88,295
22 Jun 15	64.51000 +1.03	65.08	63.94	64.01	100,874
19 Jun 15	63.48000 +0.37	63.80	62.97	63.04	142,305
18 Jun 15	63.11000 +0.72	63.17	61.57	62.39	115,721
17 Jun 15	62.39000 -0.88	63.50	62.39	63.30	99,205
16 Jun 15	63.27000 +1.11	63.37	61.00	62.00	137,696
15 Jun 15	62.16000 -1.25	63.00	61.96	62.91	118,924
12 Jun 15	63.41000 -0.72	64.15	62.76	64.09	93,017
11 Jun 15	64.13000 -0.45	65.08	63.98	65.08	105,628
10 Jun 15	64.58000 +1.39	64.70	62.76	63.18	241,568
09 Jun 15	63.19000 -0.04	63.72	62.51	63.13	183,787
08 Jun 15	63.23000 -0.57	63.80	63.03	63.80	85,306
05 Jun 15	63.80000 -1.20	64.79	63.35	64.60	146,598
04 Jun 15	65.00000 -1.66	66.43	64.77	66.43	164,206
03 Jun 15	66.66000 -1.04	68.04	66.50	67.70	113,297
02 Jun 15	67.70000 -0.61	68.91	67.20	68.60	118,836
01 Jun 15	68.31000 +1.25	68.50	66.98	67.30	115,699
29 May 15	67.06000 -0.70	68.00	67.06	67.80	142,057
28 May 15	67.76000 -0.54	68.60	67.38	68.40	89,101
27 May 15	68.30000 -0.22	69.16	68.20	68.57	80,227
26 May 15	68.52000 +0.46	69.58	68.06	68.20	83,161
25 May 15	68.06000 -0.35	68.71	67.87	68.63	19,622
22 May 15	68.41000 +0.40	68.78	67.83	68.20	71,124
21 May 15	68.01000 +0.20	68.01	67.50	67.61	70,242
20 May 15	67.81000 -0.24	68.66	67.48	68.27	77,117
19 May 15	68.05000 +0.72	68.19	66.32	66.39	106,616
18 May 15	67.33000 +0.02	67.48	66.75	67.48	79,075
15 May 15	67.31000 -0.67	68.18	67.00	68.09	58,535
14 May 15	67.98000 +0.52	67.98	67.00	67.40	44,994
13 May 15	67.46000 -0.15	68.03	67.09	67.79	111,391
12 May 15	67.61000 -0.16	67.94	65.60	67.31	143,315
11 May 15	67.77000 -0.38	68.46	67.25	68.12	86,280
08 May 15	68.15000 +1.31	68.56	66.82	67.35	92,280
07 May 15	66.84000 +0.94	66.90	64.29	66.07	128,347
06 May 15	65.90000 -0.98	67.23	65.69	67.15	105,174
05 May 15	66.88000 -2.20	70.56	66.80	69.68	171,754
04 May 15	69.08000 +2.13	69.14	67.21	67.79	91,894
30 Apr 15	66.95000 -1.17	68.00	66.05	68.00	223,028
29 Apr 15	68.12000 -1.81	70.61	68.12	70.43	94,927
28 Apr 15	69.93000 -0.75	70.87	69.00	70.84	105,072
27 Apr 15	70.68000 +1.47	70.76	68.72	69.40	108,324
24 Apr 15	69.21000 -0.19	70.29	68.51	69.41	131,312
23 Apr 15	69.40000 -0.48	70.80	68.92	69.97	111,340
22 Apr 15	69.88000 +0.09	71.00	69.22	70.24	170,406
21 Apr 15	69.79000 +3.90	69.85	68.00	68.60	296,696
20 Apr 15	65.89000 +3.63	65.89	63.38	63.89	304,703
17 Apr 15	62.26000 -4.84	66.90	62.01	66.90	516,391
16 Apr 15	67.10000 +1.38	67.38	65.35	66.00	147,229
15 Apr 15	65.72000 +0.48	66.17	64.95	66.17	143,458
14 Apr 15	65.24000 -0.90	65.77	64.81	65.77	138,367
13 Apr 15	66.14000 -1.27	67.67	66.04	67.49	91,488
10 Apr 15	67.41000 +1.11	67.53	66.17	66.62	109,691
09 Apr 15	66.30000 +0.35	66.66	65.78	65.98	77,442
08 Apr 15	65.95000 +0.16	66.01	64.55	66.01	133,092
07 Apr 15	65.79000 +0.14	65.99	64.70	65.80	166,183
02 Apr 15	65.65000 +0.54	65.95	64.79	65.41	73,738
01 Apr 15	65.11000 +1.30	65.53	64.04	64.04	161,356
31 Mar 15	63.81000 +0.04	64.75	63.59	64.22	161,372
30 Mar 15	63.77000 +1.57	64.13	62.27	62.32	123,563
27 Mar 15	62.20000 -0.93	63.45	62.12	63.14	261,254
26 Mar 15	63.13000 -2.06	65.00	62.67	65.00	190,851
25 Mar 15	65.19000 -0.82	66.43	64.89	66.00	118,374
24 Mar 15	66.01000 +0.47	66.23	64.88	65.47	87,065
23 Mar 15	65.54000 +0.44	65.58	64.24	65.22	112,326
20 Mar 15	65.10000 -0.31	65.84	64.60	65.73	139,334
19 Mar 15	65.41000 +0.48	65.80	64.80	65.00	110,169
18 Mar 15	64.93000 -1.72	66.90	64.51	66.90	200,765
17 Mar 15	66.65000 -1.17	68.39	65.64	68.39	76,304
16 Mar 15	67.82000 +0.38	68.49	67.35	67.60	112,848
13 Mar 15	67.44000 +1.04	67.61	66.45	66.85	85,023
12 Mar 15	66.40000 -0.15	66.84	65.93	66.50	60,351
11 Mar 15	66.55000 +1.55	66.90	65.00	65.00	111,035
10 Mar 15	65.00000 -0.10	65.66	64.90	65.41	111,151
09 Mar 15	65.10000 +0.29	65.29	63.86	65.00	150,146
06 Mar 15	64.81000 -1.94	66.89	64.58	66.66	144,252
05 Mar 15	66.75000 +0.30	67.10	66.23	66.50	94,589
04 Mar 15	66.45000 +0.63	66.45	65.23	66.00	195,837
03 Mar 15	65.82000 -2.98	68.39	65.68	68.39	303,224
02 Mar 15	68.80000 -0.23	70.00	68.72	69.30	113,073
27 Feb 15	69.03000 +0.73	70.16	68.22	68.36	174,194
26 Feb 15	68.30000 +2.07	68.30	62.48	66.21	278,578
25 Feb 15	66.23000 -0.35	66.99	65.11	66.95	161,709
24 Feb 15	66.58000 +0.17	66.90	66.12	66.82	59,330
23 Feb 15	66.41000 +0.21	67.00	66.16	66.50	77,634
20 Feb 15	66.20000 -0.16	66.91	65.94	66.06	69,437
19 Feb 15	66.36000 +0.49	66.95	65.46	65.51	79,695
18 Feb 15	65.87000 +0.37	66.62	65.64	65.83	52,108
17 Feb 15	65.50000 +0.02	65.57	64.89	65.12	54,530
16 Feb 15	65.48000 -0.26	65.61	65.07	65.53	70,903
13 Feb 15	65.74000 -0.38	66.38	65.53	66.09	72,496
12 Feb 15	66.12000 +0.75	66.12	65.13	65.21	83,921
11 Feb 15	65.37000 -0.05	65.58	64.50	65.01	75,091
10 Feb 15	65.42000 +1.37	65.46	64.03	64.03	69,737
09 Feb 15	64.05000 -0.35	64.39	63.43	64.39	116,797
06 Feb 15	64.40000 -0.62	65.00	64.07	65.00	82,643
05 Feb 15	65.02000 +0.39	65.13	64.01	64.25	74,453
04 Feb 15	64.63000 -0.59	65.30	64.25	65.17	101,950
03 Feb 15	65.22000 +2.38	65.23	62.80	63.04	136,246
02 Feb 15	62.84000 -0.75	64.25	62.14	63.63	95,273
30 Jan 15	63.59000 -0.62	64.60	63.54	64.11	111,512
29 Jan 15	64.21000 -0.04	64.41	63.53	64.00	90,408
28 Jan 15	64.25000 +0.04	64.62	63.80	64.59	129,582
27 Jan 15	64.21000 -0.14	64.79	63.75	64.35	176,093
26 Jan 15	64.35000 +1.35	64.69	62.89	63.00	148,281
23 Jan 15	63.00000 +0.86	63.66	62.50	62.50	112,826
22 Jan 15	62.14000 +0.74	62.28	61.06	61.40	82,109
21 Jan 15	61.40000 +0.02	61.66	60.52	61.40	87,445
20 Jan 15	61.38000 -0.58	62.50	61.05	62.21	97,810
19 Jan 15	61.96000 +1.25	62.38	60.40	60.73	125,552
16 Jan 15	60.71000 +0.11	61.31	60.10	60.52	162,705
15 Jan 15	60.60000 +0.85	60.63	59.00	60.00	130,845
14 Jan 15	59.75000 -0.27	60.00	59.04	59.60	161,144
13 Jan 15	60.02000 +0.22	60.33	59.34	59.60	245,859
12 Jan 15	59.80000 +2.70	59.80	57.30	57.30	164,312
09 Jan 15	57.10000 -0.57	57.99	56.83	57.50	56,271
08 Jan 15	57.67000 +1.11	57.67	56.67	56.90	97,733
07 Jan 15	56.56000 +0.11	57.20	56.31	56.61	109,749
06 Jan 15	56.45000 -0.93	57.38	56.23	57.38	88,564
05 Jan 15	57.38000 -0.27	58.54	57.29	57.71	134,587
02 Jan 15	57.65000 +1.22	57.95	56.50	56.76	67,748
31 Dec 14	56.43000 -0.08	56.62	56.21	56.51	16,360
30 Dec 14	56.51000 -0.19	56.79	56.25	56.60	30,051
29 Dec 14	56.70000 -0.10	57.48	56.35	57.00	60,436
24 Dec 14	56.80000 -0.21	57.15	56.80	57.00	12,580
23 Dec 14	57.01000 +0.37	57.01	56.44	56.88	67,621
22 Dec 14	56.64000 +0.20	57.08	56.29	56.60	100,457
19 Dec 14	56.44000 +0.56	57.14	56.07	56.24	87,520
18 Dec 14	55.88000 +1.00	56.23	55.36	55.40	147,725
17 Dec 14	54.88000 +0.06	55.15	53.81	54.60	107,784
16 Dec 14	54.82000 +0.95	55.10	53.70	53.91	191,108
15 Dec 14	53.87000 -0.38	54.66	53.87	54.20	107,065
12 Dec 14	54.25000 -0.53	54.80	54.22	54.70	83,666
11 Dec 14	54.78000 -0.80	55.42	54.40	55.42	143,792
10 Dec 14	55.58000 -0.12	56.15	55.50	55.80	74,777
09 Dec 14	55.70000 -1.04	56.54	55.61	56.50	68,039
08 Dec 14	56.74000 -0.24	57.24	56.68	56.94	59,980
05 Dec 14	56.98000 -0.07	57.69	56.72	57.30	102,829
04 Dec 14	57.05000 -0.11	57.50	56.75	57.27	114,121
03 Dec 14	57.16000 +0.67	57.66	56.49	56.49	56,799
02 Dec 14	56.49000 -0.20	57.14	56.40	57.00	124,047
01 Dec 14	56.69000 +0.54	56.78	55.84	55.99	84,242
28 Nov 14	56.15000 +0.38	56.15	55.63	55.80	71,682
27 Nov 14	55.77000 +0.37	55.99	55.23	55.25	90,371
26 Nov 14	55.40000 -0.78	56.27	55.34	56.20	177,278
25 Nov 14	56.18000 -0.84	57.35	56.10	57.10	155,926
24 Nov 14	57.02000 +0.36	57.45	56.66	56.82	90,044
21 Nov 14	56.66000 +0.60	57.21	55.90	56.07	121,856
20 Nov 14	56.06000 +0.72	56.07	55.04	55.40	113,732
19 Nov 14	55.34000 +0.16	56.22	55.11	55.30	89,887
18 Nov 14	55.18000 -0.23	56.00	55.11	55.47	97,755
17 Nov 14	55.41000 +0.12	55.60	54.90	55.07	108,164
14 Nov 14	55.29000 +0.14	55.95	55.05	55.05	154,361
13 Nov 14	55.15000 +3.60	55.39	54.00	54.00	355,197
12 Nov 14	51.55000 -0.30	51.84	51.09	51.80	146,019
11 Nov 14	51.85000 +0.39	52.03	51.40	51.47	67,376
10 Nov 14	51.46000 +0.16	51.46	50.82	51.30	77,958
07 Nov 14	51.30000 +0.18	52.15	51.16	51.35	152,170
06 Nov 14	51.12000 +0.47	51.12	50.34	50.85	86,188
05 Nov 14	50.65000 +0.65	50.70	50.22	50.38	82,901
04 Nov 14	50.00000 -0.05	50.73	49.85	50.16	108,206
03 Nov 14	50.05000 -0.21	51.17	49.99	50.33	108,861
31 Oct 14	50.26000 +1.10	50.49	49.35	49.49	95,559
30 Oct 14	49.15500 +0.75	49.15	48.30	48.60	84,285
29 Oct 14	48.40000 +0.67	48.60	47.75	47.90	119,041
28 Oct 14	47.73500 +0.42	48.07	47.36	47.40	77,533
27 Oct 14	47.32000 +0.01	47.60	46.87	47.53	137,586
24 Oct 14	47.31000 +0.02	47.50	47.00	47.29	84,991
23 Oct 14	47.29000 +0.16	47.40	46.60	47.13	90,720
22 Oct 14	47.13500 +0.47	47.29	46.60	46.80	81,114
21 Oct 14	46.66000 +1.74	46.79	44.78	44.82	122,999
20 Oct 14	44.92000 -0.52	45.70	44.70	45.35	98,015
17 Oct 14	45.43500 +1.60	45.90	43.70	43.71	152,670
16 Oct 14	43.83000 -0.75	44.78	42.71	44.40	274,017
15 Oct 14	44.58500 -2.01	46.70	44.54	46.50	161,088
14 Oct 14	46.59000 +0.72	46.88	45.60	45.79	152,685
13 Oct 14	45.87500 -0.22	46.29	45.40	45.80	86,398
10 Oct 14	46.09500 -0.10	46.66	45.57	46.08	194,269
09 Oct 14	46.20000 -0.68	47.31	46.20	46.88	143,393
08 Oct 14	46.88000 -0.99	47.87	46.59	47.80	310,272
07 Oct 14	47.86500 -1.02	49.46	47.71	48.84	146,889
06 Oct 14	48.88500 -0.11	49.60	48.60	49.03	67,601
03 Oct 14	48.99500 +0.56	49.10	48.57	48.57	63,585
02 Oct 14	48.43000 -0.57	49.13	48.40	49.00	150,965
01 Oct 14	49.00000 +0.02	49.90	48.65	48.89	134,264
30 Sep 14	48.98000 +0.79	49.19	48.18	48.30	121,590
29 Sep 14	48.18500 +0.16	48.79	48.08	48.10	102,600
26 Sep 14	48.02500 +0.34	48.70	47.60	47.75	148,534
25 Sep 14	47.69000 +0.09	48.16	47.49	47.61	212,180
24 Sep 14	47.60000 +0.24	47.91	47.21	47.38	135,798
23 Sep 14	47.35500 -1.36	48.70	47.35	48.70	137,901
22 Sep 14	48.71500 -0.38	49.17	48.54	49.10	115,694
19 Sep 14	49.09500 +0.09	49.46	48.81	49.20	108,504
18 Sep 14	49.01000 +0.23	49.30	48.76	48.76	99,986
17 Sep 14	48.77500 -0.13	49.08	48.43	48.90	88,101
16 Sep 14	48.90000 -1.19	50.00	48.80	50.00	109,885
15 Sep 14	50.09000 -0.17	50.50	50.02	50.26	39,096
12 Sep 14	50.26000 +0.14	50.62	50.00	50.12	53,304
11 Sep 14	50.12000 +0.13	50.15	49.72	50.10	95,996
10 Sep 14	49.98500 -0.26	50.35	49.80	50.29	58,663
09 Sep 14	50.24000 -0.04	50.40	49.88	50.28	67,803
08 Sep 14	50.28000 -0.25	50.75	50.05	50.70	59,806
05 Sep 14	50.53000 +0.43	51.06	49.90	50.12	113,916
04 Sep 14	50.10000 +0.41	50.12	49.55	49.70	119,273
03 Sep 14	49.69000 +0.18	50.50	49.54	49.60	145,412
02 Sep 14	49.50500 +0.01	49.60	48.92	49.60	86,827
01 Sep 14	49.50000 +0.11	49.70	49.35	49.43	57,888
29 Aug 14	49.39000 -0.11	49.65	48.82	49.60	73,595
28 Aug 14	49.50000 -0.08	50.20	49.37	49.60	118,997
27 Aug 14	49.58500 -0.18	49.80	49.16	49.66	134,483
26 Aug 14	49.76500 +0.31	49.92	48.20	49.50	149,507
25 Aug 14	49.46000 +0.12	49.69	49.39	49.60	35,558
22 Aug 14	49.34000 -0.65	50.10	49.08	49.87	67,555
21 Aug 14	49.99000 -0.18	50.40	49.70	50.20	51,944
20 Aug 14	50.17000 -0.72	50.98	50.00	50.98	43,512
19 Aug 14	50.89000 +1.92	51.06	48.97	49.00	116,153
18 Aug 14	48.97500 -0.18	49.63	48.76	49.40	92,449
15 Aug 14	49.15000 -0.36	50.02	49.03	49.55	82,741
14 Aug 14	49.51500 -0.14	49.65	49.25	49.53	76,084
13 Aug 14	49.65000 +0.03	49.72	49.35	49.70	71,115
12 Aug 14	49.62000 +0.01	49.70	49.21	49.70	105,126
11 Aug 14	49.60500 +0.39	50.10	49.42	49.42	84,665
08 Aug 14	49.21500 -0.87	49.81	48.70	49.81	103,843
07 Aug 14	50.08000 -0.22	51.15	49.87	50.21	116,788
06 Aug 14	50.30000 -0.29	50.50	49.81	50.50	105,644
05 Aug 14	50.59000 -0.03	51.06	50.11	50.63	114,665
04 Aug 14	50.62000 +0.25	50.90	50.40	50.57	112,081
01 Aug 14	50.37000 -1.59	51.95	50.27	51.95	157,970
31 Jul 14	51.96000 +0.96	52.74	50.96	51.10	332,256
30 Jul 14	51.00000 -1.77	52.75	50.99	52.69	362,762
29 Jul 14	52.77000 +4.49	53.30	49.40	49.40	525,468
28 Jul 14	48.27500 -0.41	48.85	48.01	48.85	77,530
25 Jul 14	48.69000 -0.73	49.42	48.60	49.42	91,505
24 Jul 14	49.42000 -0.38	49.88	49.21	49.88	85,879
23 Jul 14	49.80000 +0.44	49.88	48.98	49.30	128,796
22 Jul 14	49.35500 +0.27	49.56	48.80	49.18	89,672
21 Jul 14	49.08000 -0.17	49.50	48.90	49.26	91,687
18 Jul 14	49.25500 +0.04	49.39	48.94	49.00	120,366
17 Jul 14	49.21500 +0.18	49.24	48.60	49.03	125,442
16 Jul 14	49.03500 +0.58	49.15	48.60	48.60	121,441
15 Jul 14	48.45000 -0.40	48.90	48.39	48.88	107,491
14 Jul 14	48.84500 +0.85	49.19	47.90	48.00	159,920
11 Jul 14	48.00000 +0.53	48.24	47.14	47.53	230,981
10 Jul 14	47.46500 +1.42	49.65	47.33	48.40	590,185
09 Jul 14	46.04500 -0.26	46.30	45.69	46.22	68,584
08 Jul 14	46.30000 -0.56	47.20	46.28	46.99	100,425
07 Jul 14	46.86000 -0.08	47.26	46.69	46.95	85,724
04 Jul 14	46.94500 +0.29	47.26	46.60	46.70	75,902
03 Jul 14	46.65500 +0.50	46.85	46.20	46.25	69,671
02 Jul 14	46.15500 +0.92	46.48	45.23	45.23	220,888
01 Jul 14	45.23000 +0.47	45.50	44.80	44.80	129,424
30 Jun 14	44.75500 +0.46	44.76	43.59	44.30	165,712
27 Jun 14	44.30000 -0.48	44.92	43.76	44.92	176,617
26 Jun 14	44.78000 -0.16	45.13	44.40	44.94	75,358
25 Jun 14	44.94000 -0.83	45.78	44.55	45.67	95,332
24 Jun 14	45.77000 +0.48	46.26	45.39	45.40	105,733
23 Jun 14	45.29500 -0.40	45.69	45.00	45.69	71,382
20 Jun 14	45.69500 +0.21	46.30	45.49	45.49	109,575
19 Jun 14	45.48500 +0.14	45.77	45.38	45.47	73,024
18 Jun 14	45.35000 -0.21	45.82	45.25	45.60	88,494
17 Jun 14	45.56000 +0.28	45.74	45.20	45.28	126,155
16 Jun 14	45.27500 -0.56	45.99	44.82	45.79	108,607
13 Jun 14	45.83500 -0.63	46.40	45.42	46.40	94,464
12 Jun 14	46.46000 +0.07	47.25	46.40	46.50	121,818
11 Jun 14	46.39000 -0.59	47.05	46.26	46.97	92,247
10 Jun 14	46.98000 +0.04	46.99	46.51	46.90	91,221
09 Jun 14	46.93500 +0.07	46.97	46.61	46.75	46,853
06 Jun 14	46.86500 +0.58	46.90	46.30	46.30	76,891
05 Jun 14	46.28500 +0.06	46.70	45.81	46.30	121,447
04 Jun 14	46.23000 +0.53	46.23	45.56	45.74	81,369
03 Jun 14	45.70000 +0.19	45.78	44.60	45.53	112,290
02 Jun 14	45.51000 -0.40	46.28	45.31	46.10	163,900
30 May 14	45.90500 -0.26	46.38	45.47	46.24	140,389
29 May 14	46.16000 -0.21	46.56	46.01	46.37	78,247
28 May 14	46.37000 +0.34	46.55	45.74	46.04	150,440
27 May 14	46.02500 +0.65	46.40	45.49	45.49	149,151
26 May 14	45.37500 +0.66	45.40	44.60	44.89	110,730
23 May 14	44.71500 -0.13	45.00	44.23	44.98	114,267
22 May 14	44.84500 +0.54	44.85	44.15	44.40	116,819
21 May 14	44.30500 +0.02	45.00	44.15	44.29	118,676
20 May 14	44.28500 +0.78	44.30	43.51	43.68	109,621
19 May 14	43.50000 +0.55	43.82	42.72	43.14	135,861
16 May 14	42.95000 -0.57	43.74	42.58	43.51	113,825
15 May 14	43.52000 -0.65	44.33	43.15	44.24	339,529
14 May 14	44.16500 +1.17	46.75	44.17	45.25	507,085
13 May 14	42.99000 +0.31	43.10	42.60	42.93	141,994
12 May 14	42.68000 +0.44	43.08	42.37	42.54	149,605
09 May 14	42.23500 +1.40	42.24	40.53	40.83	182,247
08 May 14	40.84000 -0.16	41.24	40.66	41.14	114,675
07 May 14	41.00000 -0.49	41.53	40.79	41.49	91,627
06 May 14	41.49500 -0.19	41.95	41.15	41.72	153,690
05 May 14	41.68500 +0.44	41.79	40.56	41.22	66,932
02 May 14	41.24500 -0.05	41.92	41.00	41.44	87,760
30 Apr 14	41.29000 -0.27	41.72	40.83	41.39	134,370
29 Apr 14	41.56000 +0.60	41.95	41.24	41.24	86,279
28 Apr 14	40.96500 -0.33	41.70	40.12	41.30	132,075
25 Apr 14	41.29500 -0.58	41.78	40.87	41.74	68,047
24 Apr 14	41.87500 +0.12	42.26	41.48	41.83	113,566
23 Apr 14	41.75500 -0.63	42.49	41.72	42.49	79,502
22 Apr 14	42.39000 +0.32	42.54	42.13	42.26	56,353
17 Apr 14	42.07000 +0.35	42.34	41.77	41.85	62,801
16 Apr 14	41.71500 +1.11	42.46	40.81	40.83	154,677
15 Apr 14	40.60500 -0.31	41.65	40.54	40.88	68,136
14 Apr 14	40.91500 -1.08	41.93	40.79	41.92	72,129
11 Apr 14	42.00000 -0.85	42.92	41.71	42.60	107,429
10 Apr 14	42.84500 -0.25	43.67	42.78	43.34	97,722
09 Apr 14	43.10000 +0.78	43.10	42.53	42.55	90,330
08 Apr 14	42.32000 -1.05	43.62	42.05	43.58	107,293
07 Apr 14	43.36500 -0.04	43.60	42.51	43.10	99,686
04 Apr 14	43.41000 -0.24	44.01	42.97	43.79	69,589
03 Apr 14	43.65500 +0.16	43.81	43.31	43.56	96,576
02 Apr 14	43.49500 +0.24	43.88	43.35	43.44	101,571
01 Apr 14	43.26000 +1.17	44.43	42.82	43.66	283,778
31 Mar 14	42.08500 +0.10	42.76	41.56	42.67	148,707
28 Mar 14	41.98500 +0.39	42.75	41.63	41.85	264,069
27 Mar 14	41.60000 -0.40	42.19	41.31	42.01	172,647
26 Mar 14	42.00000 +0.01	42.49	41.84	42.10	161,960
25 Mar 14	41.99500 -0.51	42.76	41.78	42.74	204,427
24 Mar 14	42.51000 -0.28	43.74	42.16	43.74	126,843
21 Mar 14	42.79500 -1.01	44.13	42.79	43.94	200,102
20 Mar 14	43.80000 -0.96	44.56	43.69	44.56	107,589
19 Mar 14	44.75500 +0.08	45.44	44.17	44.72	86,118
18 Mar 14	44.68000 -0.38	45.69	44.47	45.11	280,028
17 Mar 14	45.05500 +1.25	45.06	43.62	43.76	111,826
14 Mar 14	43.80500 +0.13	43.93	42.69	43.41	132,534
13 Mar 14	43.67500 -0.38	44.78	43.33	44.78	153,435
12 Mar 14	44.05000 -0.95	45.04	43.78	45.04	158,262
11 Mar 14	45.00000 -0.60	45.64	44.94	45.63	84,091
10 Mar 14	45.59500 -0.32	46.29	45.37	46.26	99,540
07 Mar 14	45.92000 -1.23	47.19	45.86	47.19	122,590
06 Mar 14	47.14500 +1.31	47.15	46.00	46.08	73,478
05 Mar 14	45.84000 -0.15	46.31	45.63	46.26	93,174
04 Mar 14	45.98500 +0.07	46.87	45.97	46.10	167,275
03 Mar 14	45.92000 -0.18	46.47	45.23	45.99	172,500
28 Feb 14	46.10000 +1.22	46.20	44.85	44.99	140,277
27 Feb 14	44.87500 +0.03	45.00	44.43	44.88	98,178
26 Feb 14	44.84000 +0.00	44.90	43.10	43.80	153,464
25 Feb 14	44.84000 +0.10	44.90	44.47	44.84	62,173
24 Feb 14	44.74500 +0.31	44.88	44.28	44.40	69,237
21 Feb 14	44.43000 +0.18	44.54	44.03	44.36	64,413
20 Feb 14	44.25000 -0.07	44.33	43.30	43.78	52,318
19 Feb 14	44.32000 -0.16	44.56	43.73	44.21	55,011
18 Feb 14	44.48000 -0.01	44.98	44.30	44.51	52,136
17 Feb 14	44.49000 +0.12	44.65	44.26	44.29	29,949
14 Feb 14	44.37500 -0.03	44.81	44.24	44.24	33,999
13 Feb 14	44.40500 -0.03	44.50	43.73	44.40	61,164
12 Feb 14	44.43500 +0.21	44.50	44.01	44.32	58,027
11 Feb 14	44.22500 +0.72	44.90	43.37	43.38	112,089
10 Feb 14	43.50000 -0.12	44.05	43.29	43.67	88,039
07 Feb 14	43.61500 +0.28	43.80	43.17	43.47	66,983
06 Feb 14	43.34000 +0.74	43.62	42.71	42.71	170,203
05 Feb 14	42.60000 -0.15	43.77	42.60	42.88	102,148
04 Feb 14	42.75000 +0.12	43.33	42.31	42.65	112,489
03 Feb 14	42.63500 -0.77	43.72	42.60	43.30	84,942
31 Jan 14	43.40000 -0.40	44.15	42.99	44.01	64,668
30 Jan 14	43.80500 +0.03	44.01	43.40	43.80	104,426
29 Jan 14	43.77000 +0.53	44.17	43.35	43.71	130,980
28 Jan 14	43.24000 +0.89	43.75	42.49	42.58	129,463
27 Jan 14	42.35000 -0.10	42.94	40.76	42.16	261,997
24 Jan 14	42.44500 -1.30	43.74	42.31	43.74	135,462
23 Jan 14	43.74500 -0.51	44.70	43.65	44.29	75,164
22 Jan 14	44.25500 -0.49	45.35	44.15	44.78	64,977
21 Jan 14	44.74500 -0.01	45.08	44.24	44.74	148,724
20 Jan 14	44.76000 +0.06	45.35	44.53	44.90	136,376
17 Jan 14	44.70000 +0.70	44.77	43.92	43.99	76,445
16 Jan 14	44.00000 -0.42	44.40	43.58	44.40	106,145
15 Jan 14	44.42000 +0.68	44.50	43.87	43.90	132,648
14 Jan 14	43.73500 -0.24	44.03	43.35	43.79	93,266
13 Jan 14	43.97000 +0.06	44.60	43.81	43.98	112,241
10 Jan 14	43.91000 +0.26	44.30	43.74	43.74	127,970
09 Jan 14	43.65000 -0.84	44.60	43.61	44.26	106,580
08 Jan 14	44.49500 -0.41	44.92	44.38	44.91	154,964
07 Jan 14	44.90500 -0.19	45.28	44.79	45.10	55,474
06 Jan 14	45.10000 +0.10	45.60	44.65	45.00	99,729
03 Jan 14	45.00000 +0.83	45.03	43.83	44.20	73,363
02 Jan 14	44.17000 -0.13	44.95	43.74	44.60	205,503
31 Dec 13	44.29500 -0.25	44.53	44.06	44.13	20,220
30 Dec 13	44.54000 +0.00	44.80	44.29	44.51	50,476
27 Dec 13	44.54000 +0.84	44.63	43.53	43.85	72,548
24 Dec 13	43.70000 +0.10	43.97	43.40	43.72	17,479
23 Dec 13	43.60500 +0.20	44.00	43.25	43.40	93,340
20 Dec 13	43.40000 -0.36	43.93	43.08	43.60	157,418
19 Dec 13	43.76500 +1.47	43.78	42.47	42.50	189,983
18 Dec 13	42.30000 +0.56	42.50	41.64	41.74	96,417
17 Dec 13	41.74000 -0.64	42.31	41.62	42.30	126,754
16 Dec 13	42.38000 +0.05	42.59	42.00	42.13	70,645
13 Dec 13	42.33000 +0.17	42.55	41.75	42.15	123,877
12 Dec 13	42.16500 +1.12	42.35	40.65	40.85	172,087
11 Dec 13	41.04500 +0.25	41.56	40.50	40.64	128,238
10 Dec 13	40.79500 -0.64	41.71	40.75	41.67	86,083
09 Dec 13	41.43500 +0.07	41.94	41.26	41.69	63,313
06 Dec 13	41.37000 +0.52	41.67	40.73	40.83	86,119
05 Dec 13	40.85000 +0.15	41.33	40.62	40.70	336,483
04 Dec 13	40.70000 -0.20	41.26	40.55	40.95	146,837
03 Dec 13	40.90500 -0.94	42.03	40.90	42.03	119,440
02 Dec 13	41.85000 -0.04	42.00	41.37	41.86	136,611
29 Nov 13	41.89000 +0.01	42.09	41.85	41.89	66,678
28 Nov 13	41.88000 -0.17	42.22	41.71	42.15	96,814
27 Nov 13	42.05000 +0.01	42.21	41.70	42.03	146,438
26 Nov 13	42.03500 +0.75	42.09	41.44	41.49	124,072
25 Nov 13	41.28500 -0.01	41.81	41.08	41.51	86,050
22 Nov 13	41.30000 +0.30	41.84	40.96	41.00	79,012
21 Nov 13	41.00000 +0.03	41.15	40.44	40.95	75,851
20 Nov 13	40.97500 -0.10	41.33	40.93	41.06	150,522
19 Nov 13	41.07500 -0.20	41.15	39.78	41.15	142,852
18 Nov 13	41.28000 +0.18	41.74	41.12	41.15	122,768
15 Nov 13	41.10000 -0.16	41.70	40.95	41.32	110,106
14 Nov 13	41.26000 +0.58	41.26	40.62	40.70	121,018
13 Nov 13	40.68000 +1.28	41.33	40.35	40.76	247,677
12 Nov 13	39.39500 -0.38	39.85	39.15	39.53	67,352
11 Nov 13	39.78000 +0.79	39.86	38.89	38.97	64,947
08 Nov 13	38.99000 -0.87	39.70	38.80	39.56	219,731
07 Nov 13	39.86000 +0.33	40.12	39.45	39.55	174,041
06 Nov 13	39.53000 +0.83	39.65	38.59	38.87	96,147
05 Nov 13	38.70000 -0.45	39.29	37.99	39.29	178,610
04 Nov 13	39.15000 +0.01	39.49	38.79	39.22	87,906
01 Nov 13	39.14500 +0.08	39.15	38.85	39.14	72,362
31 Oct 13	39.06000 +0.02	39.15	38.73	38.82	96,151
30 Oct 13	39.04000 +0.06	39.31	38.69	38.74	110,208
29 Oct 13	38.98000 +0.36	38.99	38.40	38.67	70,043
28 Oct 13	38.61500 +0.66	38.73	37.83	37.84	125,517
25 Oct 13	37.95500 -0.38	38.22	37.80	37.99	141,530
24 Oct 13	38.33500 +0.07	38.85	38.13	38.31	71,637
23 Oct 13	38.26500 -0.30	38.67	38.03	38.51	94,216
22 Oct 13	38.56000 +0.36	38.81	37.95	38.31	108,947
21 Oct 13	38.20000 +0.01	38.31	38.00	38.20	89,392
18 Oct 13	38.18500 +0.99	38.23	37.25	37.30	151,040
17 Oct 13	37.19500 +0.64	37.20	36.28	36.56	130,305
16 Oct 13	36.55500 +0.06	36.59	36.01	36.36	117,601
15 Oct 13	36.49000 +0.45	36.58	36.06	36.20	141,355
14 Oct 13	36.04500 +0.16	36.08	35.76	35.88	82,022
11 Oct 13	35.88500 +0.99	36.20	35.07	35.07	272,712
10 Oct 13	34.89000 -0.05	35.24	34.85	35.13	268,515
09 Oct 13	34.94000 +0.07	35.10	34.62	34.80	252,987
08 Oct 13	34.87000 -0.58	35.45	34.80	35.38	104,585
07 Oct 13	35.45000 +0.01	35.45	34.31	35.40	187,319
04 Oct 13	35.44000 -1.09	36.55	35.13	36.55	231,775
03 Oct 13	36.52500 +0.18	36.85	36.30	36.37	89,397
02 Oct 13	36.34500 -0.32	36.60	36.14	36.59	121,913
01 Oct 13	36.66500 +0.91	36.67	35.80	35.84	125,504
30 Sep 13	35.76000 -0.54	36.20	35.70	36.15	252,367
27 Sep 13	36.30000 -0.23	36.87	36.23	36.47	94,317
26 Sep 13	36.52500 +0.33	36.54	36.15	36.30	127,105
25 Sep 13	36.20000 -0.80	36.95	36.20	36.85	233,363
24 Sep 13	37.00000 +0.30	37.40	36.68	36.71	153,013
23 Sep 13	36.70000 -0.81	37.48	36.70	37.48	177,010
20 Sep 13	37.50500 +0.01	37.76	37.42	37.45	235,084
19 Sep 13	37.50000 +0.51	37.86	37.26	37.34	133,891
18 Sep 13	36.99000 -0.17	37.30	36.76	37.20	86,493
17 Sep 13	37.16000 +0.06	37.48	37.06	37.10	73,332
16 Sep 13	37.10000 -0.33	37.93	37.10	37.55	96,549
13 Sep 13	37.43000 -0.01	37.52	36.99	37.40	90,779
12 Sep 13	37.44500 -0.13	37.79	37.28	37.67	153,714
11 Sep 13	37.57500 +0.55	37.90	37.00	37.00	152,034
10 Sep 13	37.02500 +0.98	37.15	36.10	36.10	164,574
09 Sep 13	36.05000 -0.05	36.17	35.90	36.05	162,758
06 Sep 13	36.10000 +0.02	36.10	35.51	36.05	298,054
05 Sep 13	36.08000 +0.63	36.24	35.45	35.51	240,088
04 Sep 13	35.45000 +0.01	35.70	34.92	35.60	222,080
03 Sep 13	35.44000 +0.34	35.64	34.98	35.10	157,794
02 Sep 13	35.10000 +0.99	35.80	34.78	34.90	238,507
30 Aug 13	34.10500 +0.14	34.84	34.00	34.09	247,137
29 Aug 13	33.96500 +0.56	34.02	33.20	33.40	142,817
28 Aug 13	33.40000 -0.60	34.05	32.71	33.90	224,376
27 Aug 13	34.00000 -0.70	34.70	33.85	34.67	218,551
26 Aug 13	34.70000 -0.45	35.19	34.53	35.12	55,922
23 Aug 13	35.15000 +0.24	35.29	34.63	34.95	119,751
22 Aug 13	34.91500 -0.27	35.45	33.95	35.15	277,585
21 Aug 13	35.19000 -0.31	35.72	35.16	35.60	96,313
20 Aug 13	35.50000 -0.01	35.56	34.75	35.44	144,155
19 Aug 13	35.51000 -0.30	36.00	35.21	35.75	139,904
16 Aug 13	35.80500 -0.38	36.55	35.69	36.15	146,601
15 Aug 13	36.18000 -0.56	36.78	36.14	36.65	90,690
14 Aug 13	36.73500 -0.11	36.95	36.57	36.90	150,624
13 Aug 13	36.85000 -0.18	37.10	36.72	37.10	123,639
12 Aug 13	37.02500 +0.15	37.13	36.25	36.85	163,552
09 Aug 13	36.88000 -0.15	37.18	36.70	37.01	118,456
08 Aug 13	37.03500 +1.53	37.03	35.40	35.40	285,785
07 Aug 13	35.50000 -0.71	36.10	35.25	36.10	245,227
06 Aug 13	36.20500 -0.79	37.05	36.11	37.00	190,627
05 Aug 13	36.99500 +0.35	37.02	36.13	36.70	175,605
02 Aug 13	36.64000 +0.38	37.15	36.01	36.21	344,384
01 Aug 13	36.26000 -0.14	36.45	35.96	36.45	243,714
31 Jul 13	36.40000 -2.13	36.65	34.61	36.57	730,801
30 Jul 13	38.53000 -0.41	39.31	38.42	39.05	75,305
29 Jul 13	38.93500 +0.09	39.67	38.86	38.86	44,928
26 Jul 13	38.85000 -0.28	39.24	38.76	39.20	65,347
25 Jul 13	39.12500 +0.03	39.31	38.64	39.00	56,781
24 Jul 13	39.10000 +0.00	39.44	38.94	39.24	84,528
23 Jul 13	39.10000 -0.65	39.83	38.96	39.83	87,503
22 Jul 13	39.75000 -0.29	39.85	38.53	39.78	150,828
19 Jul 13	40.04000 -0.65	40.55	39.97	40.55	128,065
18 Jul 13	40.69500 +1.49	40.93	39.37	39.38	489,090
17 Jul 13	39.20000 +0.34	39.22	38.37	38.88	69,709
16 Jul 13	38.86000 -0.58	39.50	38.70	39.44	116,262
15 Jul 13	39.43500 +0.10	39.69	39.28	39.35	67,805
12 Jul 13	39.33500 +0.08	39.35	38.94	39.30	85,211
11 Jul 13	39.26000 +0.33	39.41	38.55	39.25	87,755
10 Jul 13	38.93000 +0.31	39.03	38.60	38.68	124,455
09 Jul 13	38.62000 -0.19	38.90	38.56	38.90	82,394
08 Jul 13	38.81500 +0.86	38.94	37.70	38.19	119,534
05 Jul 13	37.95500 -0.38	38.53	37.90	38.25	72,105
04 Jul 13	38.33000 +0.69	38.33	37.78	37.80	63,112
03 Jul 13	37.64500 -0.06	37.87	37.30	37.69	92,107
02 Jul 13	37.70500 -0.31	38.16	37.50	38.10	100,203
01 Jul 13	38.01500 +1.03	38.13	36.97	36.97	146,043
28 Jun 13	36.98000 -0.64	37.85	36.95	37.61	145,764
27 Jun 13	37.61500 +0.63	37.97	36.96	36.96	175,224
26 Jun 13	36.99000 +1.28	37.05	35.60	35.75	178,403
25 Jun 13	35.71500 +1.23	35.72	34.52	34.65	145,632
24 Jun 13	34.48500 -1.28	35.85	34.49	35.76	135,820
21 Jun 13	35.76500 -0.64	36.75	35.76	36.58	134,729
20 Jun 13	36.40500 -1.19	37.40	35.91	37.40	194,074
19 Jun 13	37.59000 +0.19	37.72	37.01	37.49	97,588
18 Jun 13	37.40500 +0.22	37.44	36.85	37.21	110,423
17 Jun 13	37.18000 +0.92	37.19	36.45	36.45	126,624
14 Jun 13	36.26500 +0.55	36.43	35.83	35.90	141,427
13 Jun 13	35.71500 -0.31	35.94	35.25	35.94	130,014
12 Jun 13	36.02500 -0.24	36.72	36.03	36.31	184,466
11 Jun 13	36.26500 +0.31	36.35	35.74	36.13	133,180
10 Jun 13	35.95500 +0.03	36.27	35.94	36.11	138,465
07 Jun 13	35.92500 +0.95	35.97	34.98	35.30	202,923
06 Jun 13	34.97500 -0.66	35.35	34.69	35.25	166,366
05 Jun 13	35.63000 -0.55	36.15	35.53	36.10	134,671
04 Jun 13	36.18000 +0.01	36.40	35.95	36.30	96,561
03 Jun 13	36.17500 -0.17	36.75	35.88	36.45	169,168
31 May 13	36.35000 -0.70	37.10	36.10	37.10	169,831
30 May 13	37.05000 +0.06	37.20	36.70	36.95	137,571
29 May 13	36.99500 -1.01	37.87	36.85	37.80	146,141
28 May 13	38.00000 +0.99	38.29	37.10	37.15	98,226
27 May 13	37.01500 +0.31	37.24	36.70	36.70	54,531
24 May 13	36.70000 -0.53	37.40	36.53	37.25	159,069
23 May 13	37.23000 -0.63	37.49	36.95	37.46	129,141
22 May 13	37.86000 +0.06	37.98	37.49	37.75	129,985
21 May 13	37.80000 +0.20	37.88	37.27	37.55	207,063
20 May 13	37.59500 -0.15	37.86	37.39	37.74	94,270
17 May 13	37.74000 +0.53	37.97	37.13	37.13	144,247
16 May 13	37.21000 -0.15	37.47	36.94	37.40	173,450
15 May 13	37.35500 +0.96	37.46	36.45	36.45	134,621
14 May 13	36.39500 +0.40	36.40	35.85	35.95	157,657
13 May 13	36.00000 -0.40	36.60	35.72	36.38	249,807
10 May 13	36.40000 +0.10	36.45	36.00	36.30	143,405
09 May 13	36.30000 +0.06	36.49	36.10	36.40	104,666
08 May 13	36.24000 +2.11	37.03	34.75	34.75	400,204
07 May 13	34.13000 +0.23	34.14	33.80	33.94	89,336
06 May 13	33.90000 +0.32	33.90	33.49	33.58	47,628
03 May 13	33.58000 -0.29	34.06	33.26	33.87	164,385
02 May 13	33.87000 +0.45	33.95	33.22	33.40	183,644
30 Apr 13	33.42000 -0.11	33.87	33.19	33.60	200,371
29 Apr 13	33.52500 +0.40	33.68	33.13	33.17	169,849
26 Apr 13	33.12500 -0.26	33.45	32.92	33.35	176,388
25 Apr 13	33.38500 +0.24	33.53	33.17	33.17	236,638
24 Apr 13	33.14500 -0.24	33.50	33.02	33.38	171,130
23 Apr 13	33.38500 +0.84	33.48	32.55	32.60	215,947
22 Apr 13	32.54500 +0.10	33.10	32.44	32.53	308,102
19 Apr 13	32.44500 +0.37	32.55	31.91	32.20	267,106
18 Apr 13	32.07500 +0.32	32.85	31.74	31.79	174,047
17 Apr 13	31.76000 -0.80	32.70	31.72	32.65	133,568
16 Apr 13	32.56000 +0.14	32.80	32.05	32.40	164,456
15 Apr 13	32.42000 -0.28	32.83	32.24	32.71	116,983
12 Apr 13	32.69500 -0.14	32.90	32.45	32.79	137,934
11 Apr 13	32.83000 +0.46	32.83	32.28	32.35	100,886
10 Apr 13	32.37500 +0.74	32.38	31.57	31.66	163,878
09 Apr 13	31.63500 +0.03	32.42	31.40	32.40	181,724
08 Apr 13	31.60000 +0.39	32.30	31.28	31.31	134,013
05 Apr 13	31.21500 -0.99	32.30	31.15	32.29	241,564
04 Apr 13	32.20500 -0.71	33.15	32.21	33.05	164,404
03 Apr 13	32.91500 -0.07	33.46	32.88	32.98	95,448
02 Apr 13	32.98500 -0.26	33.48	32.60	33.24	211,631
28 Mar 13	33.24500 +0.58	33.26	32.45	32.65	140,289
27 Mar 13	32.67000 -0.32	33.10	32.51	32.99	79,590
26 Mar 13	32.98500 +0.10	33.15	32.71	32.99	126,128
25 Mar 13	32.88500 -0.01	33.49	32.88	33.10	116,486
22 Mar 13	32.89000 +0.00	33.10	32.71	32.85	164,197
21 Mar 13	32.89000 +0.29	32.99	32.30	32.64	186,168
20 Mar 13	32.60000 -0.17	33.12	32.33	32.77	126,353
19 Mar 13	32.76500 +0.37	32.85	32.33	32.45	104,267
18 Mar 13	32.39500 -0.60	32.85	32.31	32.85	137,548
15 Mar 13	33.00000 +0.26	33.10	32.70	32.77	229,707
14 Mar 13	32.73500 -0.26	33.13	32.56	33.09	130,586
13 Mar 13	33.00000 +0.03	33.05	32.62	32.94	81,189
12 Mar 13	32.97000 +0.07	33.13	32.72	32.92	161,170
11 Mar 13	32.90000 +0.14	32.98	32.54	32.78	94,099
08 Mar 13	32.76500 -0.03	33.00	32.43	32.86	169,083
07 Mar 13	32.79500 +0.50	32.99	32.29	32.35	248,572
06 Mar 13	32.29500 -0.35	32.90	31.96	32.60	253,161
05 Mar 13	32.64500 -0.41	33.40	32.52	33.06	249,176
04 Mar 13	33.05500 +0.40	33.24	32.53	32.90	252,317
01 Mar 13	32.65500 +1.12	32.81	31.49	31.50	406,611
28 Feb 13	31.53000 +1.42	31.64	30.11	30.13	392,158
27 Feb 13	30.11000 +0.70	30.27	29.10	30.00	342,169
26 Feb 13	29.40500 -0.34	29.56	29.20	29.50	144,454
25 Feb 13	29.75000 -0.33	30.30	29.56	30.11	123,885
22 Feb 13	30.07500 +0.56	30.31	29.50	29.61	124,851
21 Feb 13	29.52000 -0.68	30.19	29.35	30.19	111,564
20 Feb 13	30.20500 +0.03	30.42	30.15	30.19	89,707
19 Feb 13	30.17000 +0.44	30.19	29.73	29.80	96,972
18 Feb 13	29.72500 -0.28	30.05	29.66	30.05	90,171
15 Feb 13	30.01000 +0.38	30.10	29.55	29.65	127,122
14 Feb 13	29.63000 -0.31	30.03	29.50	29.92	580,156
13 Feb 13	29.94000 +0.25	30.05	29.65	29.75	522,779
12 Feb 13	29.69500 +0.49	29.74	29.15	29.20	158,832
11 Feb 13	29.20000 -0.49	29.71	28.98	29.69	90,300
08 Feb 13	29.69500 +0.70	29.85	29.10	29.15	183,855
07 Feb 13	28.99500 -0.31	29.39	28.95	29.39	161,748
06 Feb 13	29.31000 +0.36	29.49	28.91	29.00	218,997
05 Feb 13	28.95000 -0.11	29.11	28.81	29.00	282,070
04 Feb 13	29.06000 -0.76	29.85	29.06	29.84	185,621
01 Feb 13	29.81500 +0.45	29.96	29.36	29.36	174,252
31 Jan 13	29.36500 -0.16	29.65	29.34	29.52	235,126
30 Jan 13	29.52500 +0.31	29.67	29.22	29.25	248,286
29 Jan 13	29.22000 -0.72	30.00	28.92	29.99	414,701
28 Jan 13	29.94000 -1.22	30.85	29.94	30.85	259,998
25 Jan 13	31.15500 +0.70	31.45	30.30	30.46	238,471
24 Jan 13	30.45000 +0.42	30.65	30.00	30.03	175,470
23 Jan 13	30.03000 -0.12	30.25	29.67	30.13	225,849
22 Jan 13	30.15000 +0.10	30.26	29.70	30.00	194,304
21 Jan 13	30.04500 +0.43	30.08	29.39	29.70	175,699
18 Jan 13	29.61500 +0.62	29.75	29.02	29.10	226,001
17 Jan 13	28.99500 +0.12	29.25	28.83	28.90	212,827
16 Jan 13	28.88000 +0.38	28.98	28.37	28.50	208,120
15 Jan 13	28.50000 +0.15	28.71	28.25	28.32	201,989
14 Jan 13	28.35500 +0.02	28.46	28.16	28.35	138,840
11 Jan 13	28.33500 -0.15	28.58	28.30	28.49	114,317
10 Jan 13	28.48000 +0.44	28.59	28.01	28.01	274,106
09 Jan 13	28.04000 +0.29	28.16	27.75	27.82	362,625
08 Jan 13	27.75000 -0.12	27.89	27.56	27.85	152,667
07 Jan 13	27.87000 -0.18	28.08	27.71	28.00	104,788
04 Jan 13	28.05500 +0.04	28.06	27.75	27.92	110,482
03 Jan 13	28.01500 -0.04	28.17	27.73	28.05	175,653
02 Jan 13	28.05500 +0.63	28.06	27.53	27.56	209,994
31 Dec 12	27.42500 +0.42	27.42	26.88	26.90	32,194
28 Dec 12	27.00500 -0.56	27.55	27.00	27.55	94,967
27 Dec 12	27.56000 +0.40	27.58	26.93	27.10	79,929
24 Dec 12	27.15500 -0.32	27.48	27.03	27.47	27,143
21 Dec 12	27.47500 -0.32	27.76	27.35	27.75	109,040
20 Dec 12	27.80000 -0.10	28.00	27.66	27.80	163,093
19 Dec 12	27.89500 +0.37	27.90	27.56	27.59	151,378
18 Dec 12	27.52500 -0.36	28.00	27.49	27.97	139,758
17 Dec 12	27.89000 -0.03	28.00	27.75	27.85	182,853
14 Dec 12	27.91500 +0.81	27.98	27.09	27.11	211,854
13 Dec 12	27.11000 -0.45	27.61	26.86	27.60	221,142
12 Dec 12	27.56500 -0.53	28.15	27.44	28.10	147,732
11 Dec 12	28.09500 +0.00	28.25	27.75	28.10	199,170
10 Dec 12	28.09500 +0.27	28.09	27.75	27.78	273,087
07 Dec 12	27.82500 +0.28	27.85	27.51	27.55	184,529
06 Dec 12	27.54000 +0.66	27.73	26.89	27.00	303,935
05 Dec 12	26.88500 +0.49	27.07	26.52	26.55	280,537
04 Dec 12	26.40000 -0.55	26.92	26.32	26.92	152,676
03 Dec 12	26.94500 +0.18	27.45	26.82	26.88	207,270
30 Nov 12	26.76000 -0.13	27.05	26.63	26.89	207,887
29 Nov 12	26.89000 +0.33	26.90	26.57	26.65	183,503
28 Nov 12	26.56000 +0.06	26.56	26.16	26.50	144,890
27 Nov 12	26.49500 +0.33	26.65	26.12	26.12	253,658
26 Nov 12	26.17000 -0.52	26.62	26.08	26.61	121,498
23 Nov 12	26.69500 +0.20	26.69	26.26	26.41	158,255
22 Nov 12	26.49000 +0.19	26.50	26.22	26.35	73,674
21 Nov 12	26.30000 +0.00	26.50	26.01	26.27	168,232
20 Nov 12	26.30000 +0.05	26.80	26.25	26.35	284,538
19 Nov 12	26.25500 +0.55	26.38	25.75	25.85	222,249
16 Nov 12	25.70500 +0.20	26.10	25.50	25.50	231,042
15 Nov 12	25.50000 -0.20	25.90	25.50	25.60	261,392
14 Nov 12	25.70500 -0.59	26.20	25.60	26.20	227,688
13 Nov 12	26.30000 -0.36	26.70	25.92	26.66	288,538
12 Nov 12	26.65500 +0.98	27.15	25.78	25.85	512,776
09 Nov 12	25.68000 +1.95	25.70	24.70	25.00	557,629
08 Nov 12	23.72500 -0.32	24.10	23.73	24.00	89,547
07 Nov 12	24.04500 +0.32	24.22	23.78	23.81	95,990
06 Nov 12	23.73000 +0.40	23.82	23.30	23.33	150,052
05 Nov 12	23.33500 -0.19	23.61	23.16	23.52	90,637
02 Nov 12	23.52500 -0.03	23.74	23.46	23.58	68,775
01 Nov 12	23.55500 +0.23	23.56	23.16	23.33	60,353
31 Oct 12	23.33000 +0.39	23.42	22.91	23.08	59,938
30 Oct 12	22.94000 +0.44	23.10	22.50	22.50	48,920
29 Oct 12	22.50000 -0.56	23.02	22.46	23.02	51,263
26 Oct 12	23.06000 -0.33	23.34	22.98	23.25	66,323
25 Oct 12	23.39000 +0.33	23.45	23.03	23.06	55,984
24 Oct 12	23.05500 -0.04	23.14	22.87	23.13	88,410
23 Oct 12	23.09500 -0.33	23.44	23.01	23.44	78,854
22 Oct 12	23.42000 +0.03	23.55	23.31	23.41	85,723
19 Oct 12	23.39000 +0.08	23.44	23.25	23.26	85,766
18 Oct 12	23.31000 -0.11	23.48	23.22	23.42	88,812
17 Oct 12	23.42000 -0.16	23.61	23.36	23.58	71,547
16 Oct 12	23.57500 +0.53	23.69	23.09	23.17	131,395
15 Oct 12	23.05000 +0.02	23.17	22.70	23.08	110,028
12 Oct 12	23.03000 +0.53	23.21	22.50	22.50	215,156
11 Oct 12	22.50000 -0.16	22.66	22.50	22.60	94,371
10 Oct 12	22.66000 -0.34	22.99	22.59	22.99	49,482
09 Oct 12	23.00000 +0.23	23.00	22.70	22.80	84,540
08 Oct 12	22.77500 -0.38	23.10	22.70	23.10	72,906
05 Oct 12	23.15500 +0.17	23.16	22.88	23.00	175,902
04 Oct 12	22.98500 +0.42	23.02	22.50	22.61	99,270
03 Oct 12	22.57000 +0.19	22.61	22.00	22.30	163,259
02 Oct 12	22.38000 +0.28	22.47	21.91	21.94	99,927
01 Oct 12	22.10000 -0.19	22.49	22.10	22.20	113,892
28 Sep 12	22.29000 -0.02	22.65	22.26	22.39	158,124
27 Sep 12	22.31000 +0.56	22.63	22.00	22.00	190,785
26 Sep 12	21.74500 -0.48	22.19	21.70	22.10	93,559
25 Sep 12	22.23000 +0.17	22.25	21.88	22.06	160,431
24 Sep 12	22.06000 +0.01	22.06	21.78	22.00	92,553
21 Sep 12	22.04500 +0.37	22.17	21.71	21.71	130,653
20 Sep 12	21.67500 +0.01	21.73	21.35	21.60	72,590
19 Sep 12	21.66000 +0.02	21.73	21.46	21.70	139,863
18 Sep 12	21.64000 -0.45	22.08	21.57	22.00	98,332
17 Sep 12	22.09000 +0.02	22.10	21.98	22.05	134,237
14 Sep 12	22.07000 +0.18	22.27	22.00	22.06	123,054
13 Sep 12	21.88500 -0.22	22.09	21.74	22.05	115,792
12 Sep 12	22.10000 +0.55	22.15	21.52	21.52	210,442
11 Sep 12	21.55000 +1.00	21.55	20.48	20.51	209,603
10 Sep 12	20.55000 +0.06	20.70	20.42	20.46	101,367
07 Sep 12	20.49000 +0.76	20.55	19.80	19.80	204,768
06 Sep 12	19.73000 +0.12	19.86	19.63	19.70	131,474
05 Sep 12	19.61000 +0.11	19.65	19.46	19.50	79,651
04 Sep 12	19.50000 -0.06	19.69	19.49	19.60	59,451
03 Sep 12	19.56000 -0.11	19.68	19.51	19.61	56,121
31 Aug 12	19.67000 +0.20	19.72	19.43	19.43	106,934
30 Aug 12	19.46500 -0.22	19.70	19.47	19.65	64,203
29 Aug 12	19.68500 +0.00	19.70	19.58	19.70	51,889
28 Aug 12	19.68000 +0.03	19.72	19.55	19.62	102,344
27 Aug 12	19.65000 -0.02	19.70	19.48	19.61	69,132
24 Aug 12	19.67000 -0.03	19.72	19.43	19.69	58,387
23 Aug 12	19.70000 +0.04	19.74	19.52	19.71	169,121
22 Aug 12	19.66000 -0.28	19.93	19.61	19.88	73,709
21 Aug 12	19.94000 +0.01	20.01	19.93	19.95	67,097
20 Aug 12	19.93000 +0.01	19.98	19.83	19.87	49,899
17 Aug 12	19.92000 +0.07	19.92	19.75	19.89	110,667
16 Aug 12	19.85000 +0.14	19.88	19.63	19.75	79,033
15 Aug 12	19.71000 +0.01	19.84	19.63	19.63	51,062
14 Aug 12	19.70000 +0.08	19.83	19.60	19.69	65,245
13 Aug 12	19.62500 -0.13	19.84	19.60	19.70	58,292
10 Aug 12	19.75000 -0.05	19.81	19.65	19.75	84,695
09 Aug 12	19.80000 -0.03	19.86	19.54	19.83	78,242
08 Aug 12	19.83000 -0.07	19.89	19.67	19.81	116,446
07 Aug 12	19.90000 +0.08	19.90	19.64	19.81	112,422
06 Aug 12	19.82000 +0.17	19.93	19.61	19.75	103,348
03 Aug 12	19.64500 +0.03	19.79	19.58	19.67	167,043
02 Aug 12	19.61000 -0.08	20.16	19.59	19.80	91,279
01 Aug 12	19.69000 -0.36	20.06	19.64	20.05	89,467
31 Jul 12	20.05000 +1.57	20.77	19.25	19.29	302,049
30 Jul 12	18.48000 +0.34	18.50	18.07	18.20	78,152
27 Jul 12	18.13500 +0.34	18.15	17.65	17.97	106,408
26 Jul 12	17.80000 -0.05	17.84	17.56	17.84	132,444
25 Jul 12	17.84500 +0.27	17.87	17.58	17.60	205,084
24 Jul 12	17.57500 +0.37	17.73	17.18	17.22	129,688
23 Jul 12	17.21000 -0.77	17.86	17.07	17.83	90,135
20 Jul 12	17.98000 -0.11	18.13	17.88	18.09	74,286
19 Jul 12	18.09500 +0.23	18.22	17.81	17.88	114,010
18 Jul 12	17.86500 +0.12	17.88	17.61	17.82	104,510
17 Jul 12	17.74500 +0.62	17.92	17.15	17.15	211,017
16 Jul 12	17.13000 +0.18	17.15	16.80	16.95	95,101
13 Jul 12	16.95000 +0.51	16.95	16.44	16.49	220,752
12 Jul 12	16.44000 -0.07	16.50	16.22	16.43	255,126
11 Jul 12	16.51000 -0.51	16.91	16.40	16.91	102,087
10 Jul 12	17.02000 -0.13	17.30	16.91	17.20	85,348
09 Jul 12	17.14500 -0.21	17.50	17.02	17.35	60,435
06 Jul 12	17.35500 -0.31	17.69	17.32	17.58	73,442
05 Jul 12	17.66500 +0.09	17.82	17.43	17.58	124,964
04 Jul 12	17.58000 -0.10	17.74	17.55	17.68	50,401
03 Jul 12	17.68000 +0.01	17.75	17.58	17.68	87,312
02 Jul 12	17.67500 +0.28	17.69	17.31	17.50	116,089
29 Jun 12	17.39000 +0.80	17.50	16.74	16.93	136,570
28 Jun 12	16.59000 -0.02	16.74	16.53	16.70	127,725
27 Jun 12	16.61500 +0.39	16.61	16.06	16.32	164,593
26 Jun 12	16.23000 -0.83	17.14	16.23	17.07	178,484
25 Jun 12	17.06000 -0.86	17.89	16.97	17.89	196,490
22 Jun 12	17.92000 -0.32	18.20	17.80	18.20	112,607
21 Jun 12	18.23500 +0.13	18.43	18.08	18.10	115,897
20 Jun 12	18.11000 -0.01	18.19	17.90	18.18	80,213
19 Jun 12	18.12500 +0.12	18.14	17.90	18.00	93,578
18 Jun 12	18.00500 +0.11	18.10	17.77	18.08	164,627
15 Jun 12	17.89000 +0.13	18.05	17.72	17.85	174,429
14 Jun 12	17.76500 -0.26	17.90	17.45	17.70	215,915
13 Jun 12	18.02000 -0.22	18.40	17.95	18.24	100,639
12 Jun 12	18.24000 -0.48	18.75	18.02	18.72	239,189
11 Jun 12	18.72000 +0.04	19.20	18.72	18.95	150,365
08 Jun 12	18.68000 +0.12	18.81	18.45	18.67	153,519
07 Jun 12	18.56000 +0.65	18.65	17.96	18.00	139,094
06 Jun 12	17.91000 +0.18	18.08	17.68	17.77	276,894
05 Jun 12	17.73000 -0.10	17.98	17.73	17.92	617,110
04 Jun 12	17.83000 -0.17	17.92	17.57	17.91	620,522
01 Jun 12	18.00000 -1.33	19.00	17.95	19.00	167,989
31 May 12	19.33000 -0.03	19.54	19.06	19.49	158,663
30 May 12	19.36000 -0.18	19.68	19.30	19.56	156,798
29 May 12	19.54000 +0.46	19.58	19.05	19.08	127,024
28 May 12	19.08500 +0.22	19.19	18.84	18.90	73,843
25 May 12	18.86500 +0.12	19.14	18.70	18.80	141,002
24 May 12	18.74500 -0.39	19.20	18.51	19.20	229,128
23 May 12	19.13500 -0.22	19.33	19.06	19.20	105,607
22 May 12	19.35000 +0.19	19.46	19.16	19.19	133,002
21 May 12	19.16000 +0.27	19.16	18.87	18.89	134,216
18 May 12	18.89000 -0.36	19.11	18.63	19.09	108,300
17 May 12	19.25000 +0.09	19.34	19.04	19.20	103,960
16 May 12	19.16000 +0.13	19.24	18.60	18.90	66,949
15 May 12	19.03500 -0.18	19.34	18.85	19.23	95,051
14 May 12	19.21500 -0.43	19.50	19.07	19.46	125,771
11 May 12	19.65000 +0.53	19.70	19.11	19.11	134,769
10 May 12	19.11500 +0.05	19.26	18.72	19.16	166,593
09 May 12	19.07000 -0.54	19.75	18.90	19.61	142,798
08 May 12	19.61000 -0.60	20.15	19.57	20.15	134,151
07 May 12	20.21000 +0.35	20.21	19.50	19.51	82,012
04 May 12	19.86000 -0.54	20.45	19.69	20.40	152,067
03 May 12	20.40000 -0.06	20.64	20.21	20.47	119,648
02 May 12	20.46000 +0.15	21.02	20.35	20.52	173,657
30 Apr 12	20.31000 -0.27	20.77	20.31	20.60	93,563
27 Apr 12	20.58500 +0.38	20.60	20.08	20.08	100,459
26 Apr 12	20.20500 +0.01	20.43	19.99	20.21	119,315
25 Apr 12	20.19000 +0.55	20.25	19.69	19.69	107,096
24 Apr 12	19.64500 +0.18	19.65	19.33	19.52	140,969
23 Apr 12	19.47000 -1.18	20.26	19.40	20.26	173,802
20 Apr 12	20.65000 -0.19	20.98	20.53	20.84	164,758
19 Apr 12	20.84000 -0.11	21.14	20.74	21.00	239,571
18 Apr 12	20.95000 -0.41	21.40	20.87	21.30	165,641
17 Apr 12	21.36000 +0.52	21.43	20.77	20.83	193,611
16 Apr 12	20.84000 +0.15	21.06	20.60	20.60	245,899
13 Apr 12	20.69000 -0.45	21.20	20.63	21.14	210,888
12 Apr 12	21.14000 +0.35	21.23	20.79	20.89	197,320
11 Apr 12	20.79000 +0.25	21.04	20.54	20.54	181,593
10 Apr 12	20.54000 -0.06	20.95	20.36	20.42	236,660
05 Apr 12	20.60000 +0.04	20.86	20.40	20.60	186,405
04 Apr 12	20.56000 -0.75	21.30	20.52	21.30	174,931
03 Apr 12	21.31000 -0.27	21.60	21.30	21.50	161,957
02 Apr 12	21.57500 +0.15	21.61	21.20	21.50	127,363
30 Mar 12	21.42500 +0.23	21.73	21.33	21.33	164,810
29 Mar 12	21.19500 -0.09	21.42	21.15	21.23	132,299
28 Mar 12	21.28000 -0.24	21.80	21.25	21.52	149,824
27 Mar 12	21.52500 -0.08	21.87	21.42	21.70	157,387
26 Mar 12	21.60000 +0.48	21.70	21.21	21.39	171,579
23 Mar 12	21.12000 +0.13	21.25	20.87	21.00	198,993
22 Mar 12	20.99500 -0.22	21.28	20.78	21.22	158,133
21 Mar 12	21.22000 -0.13	21.54	21.12	21.40	139,534
20 Mar 12	21.34500 -0.20	21.60	21.17	21.54	158,147
19 Mar 12	21.55000 -0.05	21.60	21.25	21.59	158,746
16 Mar 12	21.60000 +0.12	21.60	21.37	21.51	188,476
15 Mar 12	21.48000 -0.03	21.60	21.36	21.51	125,291
14 Mar 12	21.51500 -0.02	21.65	21.43	21.64	174,854
13 Mar 12	21.53500 +0.53	21.53	21.10	21.10	163,356
12 Mar 12	21.00500 +0.05	21.10	20.89	20.94	226,855
09 Mar 12	20.95000 -0.01	20.99	20.56	20.92	271,080
08 Mar 12	20.96000 -0.50	21.55	20.94	21.50	373,378
07 Mar 12	21.46000 +1.16	21.50	20.16	20.28	379,141
06 Mar 12	20.29500 -0.39	20.65	20.16	20.65	311,961
05 Mar 12	20.68000 +0.24	20.70	20.34	20.40	183,357
02 Mar 12	20.44000 +0.14	20.45	20.18	20.30	163,363
01 Mar 12	20.30000 +0.20	20.49	20.08	20.08	216,075
29 Feb 12	20.09500 +0.45	20.13	19.67	19.74	252,258
28 Feb 12	19.64000 +0.14	20.38	19.31	19.69	193,666
27 Feb 12	19.50000 -0.06	19.58	19.22	19.57	89,070
24 Feb 12	19.55500 +0.35	19.63	19.18	19.25	73,711
23 Feb 12	19.21000 -0.28	19.52	19.05	19.47	66,606
22 Feb 12	19.48500 -0.16	19.75	19.42	19.65	55,561
21 Feb 12	19.65000 -0.04	19.75	19.51	19.75	79,120
20 Feb 12	19.69000 +0.39	19.75	19.34	19.44	83,106
17 Feb 12	19.30000 +0.05	19.55	19.17	19.41	128,552
16 Feb 12	19.25000 -0.25	19.41	19.11	19.38	146,057
15 Feb 12	19.50000 -0.03	19.80	19.45	19.63	133,398
14 Feb 12	19.53500 +0.09	19.83	19.31	19.43	118,673
13 Feb 12	19.44000 +0.33	19.55	19.20	19.22	153,261
10 Feb 12	19.11000 -0.17	19.25	19.01	19.17	110,469
09 Feb 12	19.28500 +0.02	19.39	19.07	19.30	91,957
08 Feb 12	19.26500 -0.16	19.60	19.26	19.48	129,932
07 Feb 12	19.42000 -0.07	19.61	19.30	19.50	96,438
06 Feb 12	19.49000 -0.26	19.72	19.20	19.72	145,014
03 Feb 12	19.74500 -0.04	19.88	19.45	19.77	165,247
02 Feb 12	19.78500 +0.15	19.91	19.64	19.75	168,236
01 Feb 12	19.64000 +0.48	19.74	19.15	19.20	216,567
31 Jan 12	19.15500 +0.41	19.19	18.83	18.86	100,804
30 Jan 12	18.75000 -0.55	19.28	18.59	19.20	111,107
27 Jan 12	19.30000 -0.13	19.46	19.21	19.42	80,000
26 Jan 12	19.42500 +0.50	19.47	18.94	18.99	103,065
25 Jan 12	18.92500 +0.06	19.15	18.70	18.90	95,957
24 Jan 12	18.86000 -0.14	19.09	18.75	18.96	98,346
23 Jan 12	19.00500 +0.19	19.11	18.80	18.81	136,924
20 Jan 12	18.81000 +0.08	18.86	18.60	18.73	91,457
19 Jan 12	18.72500 +0.61	18.82	18.16	18.18	228,854
18 Jan 12	18.11500 -0.24	18.35	17.82	18.35	191,028
17 Jan 12	18.35500 +0.22	18.50	18.14	18.19	132,785
16 Jan 12	18.13500 +0.27	18.16	17.70	17.73	83,348
13 Jan 12	17.86500 -0.25	18.19	17.65	18.15	110,710
12 Jan 12	18.11500 +0.26	18.20	17.80	17.85	163,782
11 Jan 12	17.85000 +0.03	17.90	17.57	17.81	135,634
10 Jan 12	17.82000 +0.82	17.82	17.06	17.10	174,191
09 Jan 12	17.00000 -0.21	17.26	16.90	17.21	91,287
06 Jan 12	17.21000 +0.19	17.41	17.10	17.16	130,927
05 Jan 12	17.02000 -0.55	17.60	16.91	17.60	163,896
04 Jan 12	17.57000 -0.08	17.88	17.50	17.65	119,532
03 Jan 12	17.65000 +0.12	17.65	17.32	17.64	97,746
02 Jan 12	17.53000 +0.36	17.53	17.10	17.17	37,884
30 Dec 11	17.17500 +0.24	17.18	16.87	17.01	39,454
29 Dec 11	16.93500 +0.20	16.93	16.61	16.74	89,170
28 Dec 11	16.73500 -0.31	17.07	16.60	17.05	103,271
27 Dec 11	17.04000 +0.10	17.05	16.83	16.99	40,449
23 Dec 11	16.94500 +0.40	16.94	16.60	16.63	70,781
22 Dec 11	16.54500 +0.27	16.55	16.25	16.40	82,863
21 Dec 11	16.27000 -0.23	16.83	16.11	16.51	163,737
20 Dec 11	16.50000 +0.78	16.50	15.72	15.72	292,902
19 Dec 11	15.72000 -0.29	16.06	15.64	15.84	178,191
16 Dec 11	16.01500 +0.51	16.12	15.36	15.53	320,258
15 Dec 11	15.50500 -0.22	15.90	15.51	15.73	307,284
14 Dec 11	15.72000 -0.01	16.05	15.66	15.66	509,532
13 Dec 11	15.73500 +0.28	16.04	15.32	15.45	253,839
12 Dec 11	15.45500 +0.00	15.56	15.26	15.43	269,224
09 Dec 11	15.45500 -0.01	15.57	15.30	15.32	272,156
08 Dec 11	15.46000 +0.24	15.93	15.26	15.31	389,465
07 Dec 11	15.22000 +0.23	15.30	15.05	15.11	237,968
06 Dec 11	14.99500 -0.01	15.11	14.85	14.90	267,794
05 Dec 11	15.00000 +0.41	15.07	14.66	14.69	261,526
02 Dec 11	14.59000 +0.37	14.63	14.32	14.32	127,447
01 Dec 11	14.22000 -0.38	14.80	14.16	14.63	321,713
30 Nov 11	14.59500 +0.68	14.60	13.77	13.88	252,497
29 Nov 11	13.92000 +0.05	13.99	13.64	13.87	127,432
28 Nov 11	13.87500 +0.70	13.88	13.21	13.34	113,425
25 Nov 11	13.17500 -0.01	13.27	13.00	13.18	152,119
24 Nov 11	13.18000 +0.08	13.43	13.00	13.16	379,885
23 Nov 11	13.10000 -0.22	13.40	13.06	13.23	166,207
22 Nov 11	13.32000 -0.41	13.90	13.32	13.80	165,542
21 Nov 11	13.73000 -0.41	14.13	13.73	14.11	170,530
18 Nov 11	14.14000 -0.05	14.23	14.00	14.10	125,310
17 Nov 11	14.19000 -0.41	14.59	14.16	14.59	214,741
16 Nov 11	14.60500 +0.17	14.71	14.40	14.42	207,086
15 Nov 11	14.43000 -0.55	14.94	14.41	14.85	186,635
14 Nov 11	14.98000 +0.17	15.02	14.76	14.91	379,189
11 Nov 11	14.81000 +0.38	14.90	14.22	14.49	585,146
10 Nov 11	14.43000 +1.28	14.61	13.76	13.80	829,522
09 Nov 11	13.15000 -0.55	13.90	13.08	13.85	200,243
08 Nov 11	13.70000 +0.02	13.98	13.56	13.68	182,288
07 Nov 11	13.68000 -0.60	14.27	13.65	14.27	228,227
04 Nov 11	14.28000 -0.43	14.88	14.28	14.81	189,181
03 Nov 11	14.71000 +0.18	14.84	14.35	14.35	259,471
02 Nov 11	14.53500 +0.05	14.92	14.48	14.73	188,573
01 Nov 11	14.49000 -0.79	15.10	14.27	15.10	200,825
31 Oct 11	15.28000 -0.32	15.60	15.25	15.56	220,338
28 Oct 11	15.59500 +0.05	15.63	15.31	15.55	291,727
27 Oct 11	15.55000 +0.24	15.95	15.34	15.86	278,156
26 Oct 11	15.31000 -0.39	15.70	15.21	15.69	243,547
25 Oct 11	15.70000 -0.10	15.74	15.51	15.72	163,560
24 Oct 11	15.80000 +0.22	15.89	15.40	15.65	146,629
21 Oct 11	15.58000 +0.16	15.68	15.35	15.68	277,350
20 Oct 11	15.42000 -0.46	15.85	15.40	15.75	310,447
19 Oct 11	15.88000 -0.16	16.19	15.78	16.17	203,406
18 Oct 11	16.04500 -0.08	16.10	15.75	15.99	160,682
17 Oct 11	16.12500 -0.50	16.90	16.05	16.77	108,610
14 Oct 11	16.63000 +0.16	16.70	16.25	16.50	185,118
13 Oct 11	16.46500 -0.18	16.88	16.35	16.65	132,966
12 Oct 11	16.65000 +0.52	16.84	16.05	16.08	170,369
11 Oct 11	16.13000 -0.01	16.25	16.05	16.13	243,379
10 Oct 11	16.13500 +0.09	16.25	16.00	16.18	179,387
07 Oct 11	16.04500 +0.10	16.24	15.97	15.97	227,205
06 Oct 11	15.95000 +0.43	15.95	15.56	15.56	190,583
05 Oct 11	15.51500 +0.03	15.90	15.30	15.73	242,512
04 Oct 11	15.48500 -0.09	15.66	15.22	15.56	302,536
03 Oct 11	15.57500 -0.41	15.81	15.48	15.73	146,139
30 Sep 11	15.98500 -0.26	16.24	15.77	16.24	156,314
29 Sep 11	16.24000 +0.16	16.40	15.94	16.00	120,388
28 Sep 11	16.08000 -0.14	16.44	15.93	16.13	233,522
27 Sep 11	16.21500 +0.19	16.44	16.10	16.33	238,889
26 Sep 11	16.02500 -0.15	16.40	15.76	15.90	199,525
23 Sep 11	16.17000 +0.32	16.17	15.46	16.09	266,586
22 Sep 11	15.85500 -0.35	16.06	15.78	15.88	316,246
21 Sep 11	16.20000 -0.05	16.20	15.78	16.00	396,838
20 Sep 11	16.25000 -0.02	16.50	16.10	16.17	182,412
19 Sep 11	16.27000 -0.45	16.57	16.20	16.47	94,869
16 Sep 11	16.72000 +0.11	17.02	16.55	16.72	223,759
15 Sep 11	16.61000 +0.61	16.68	15.97	16.00	257,443
14 Sep 11	16.00000 +0.30	16.06	15.50	15.50	159,763
13 Sep 11	15.70500 +0.15	15.85	15.28	15.85	220,711
12 Sep 11	15.55000 -0.60	15.90	15.48	15.78	177,383
09 Sep 11	16.14500 -0.64	16.76	15.90	16.70	268,219
08 Sep 11	16.78500 -0.34	17.27	16.69	17.12	224,221
07 Sep 11	17.12000 +0.37	17.42	16.96	17.21	171,219
06 Sep 11	16.75500 -0.28	17.25	16.50	16.97	176,552
05 Sep 11	17.03000 -1.00	17.75	16.90	17.75	118,376
02 Sep 11	18.03500 -0.32	18.32	17.81	18.24	286,165
01 Sep 11	18.35000 -0.08	18.61	18.18	18.51	124,368
31 Aug 11	18.43000 +0.39	18.61	18.11	18.20	131,434
30 Aug 11	18.04000 +0.19	18.27	17.83	17.88	189,351
29 Aug 11	17.85000 +0.25	17.91	17.62	17.78	77,042
26 Aug 11	17.60000 +0.10	17.68	16.97	17.42	155,367
25 Aug 11	17.49500 +0.22	17.83	17.33	17.33	197,749
24 Aug 11	17.27500 +0.67	17.33	16.58	16.76	119,023
23 Aug 11	16.60500 +0.24	16.85	16.26	16.60	146,488
22 Aug 11	16.36500 +0.08	16.70	16.19	16.19	109,677
19 Aug 11	16.28000 -0.18	16.75	15.75	16.40	262,725
18 Aug 11	16.46000 -1.03	17.48	16.11	17.46	166,144
17 Aug 11	17.49000 -0.16	17.75	17.26	17.65	116,726
16 Aug 11	17.65000 -0.35	18.06	17.29	18.06	154,312
15 Aug 11	18.00000 -0.15	18.44	17.79	18.25	161,672
12 Aug 11	18.15000 +0.94	18.17	16.90	17.24	205,052
11 Aug 11	17.20500 +0.71	17.20	16.05	16.97	286,327
10 Aug 11	16.49500 -0.36	17.35	16.30	17.23	371,486
09 Aug 11	16.86000 +0.72	16.86	15.26	16.11	630,457
08 Aug 11	16.14000 -1.97	18.00	15.74	16.40	895,862
05 Aug 11	18.10500 +0.59	18.43	16.67	17.00	484,944
04 Aug 11	17.51500 -0.43	18.26	17.41	18.20	422,914
03 Aug 11	17.94000 +0.04	18.38	17.25	17.67	410,327
02 Aug 11	17.90000 -0.06	18.13	17.64	18.00	296,683
01 Aug 11	17.96000 -0.03	19.86	17.95	18.34	905,313
29 Jul 11	17.98500 -2.87	20.25	17.01	20.25	1,339,944
28 Jul 11	20.85500 +0.03	20.98	20.40	20.75	179,590
27 Jul 11	20.82000 -0.24	20.99	20.54	20.99	135,652
26 Jul 11	21.05500 +0.01	21.20	20.86	21.10	153,414
25 Jul 11	21.04000 -0.30	21.33	20.90	21.33	108,372
22 Jul 11	21.34000 +0.07	21.41	21.16	21.36	158,075
21 Jul 11	21.27000 +0.27	21.36	20.80	21.03	319,871
20 Jul 11	21.00500 +0.28	21.13	20.66	20.90	184,459
19 Jul 11	20.72000 +1.02	20.74	19.59	19.59	322,775
18 Jul 11	19.70000 -0.57	20.19	19.52	20.15	137,604
15 Jul 11	20.27000 -0.28	20.49	20.19	20.49	113,203
14 Jul 11	20.55000 -0.30	20.84	20.35	20.84	168,241
13 Jul 11	20.85000 +0.49	21.13	20.35	20.36	362,092
12 Jul 11	20.36000 -0.04	20.42	19.73	20.20	221,526
11 Jul 11	20.40000 -0.59	21.00	20.28	20.92	340,726
08 Jul 11	20.98500 -0.16	21.82	20.92	21.20	415,950
07 Jul 11	21.15000 +0.70	21.24	20.60	20.87	385,397
06 Jul 11	20.45000 -0.43	20.92	20.41	20.91	219,842
05 Jul 11	20.88500 -0.08	20.92	20.62	20.75	154,826
04 Jul 11	20.96500 +0.03	20.98	20.68	20.94	179,194
01 Jul 11	20.93000 +0.67	20.95	20.13	20.35	303,508
30 Jun 11	20.26500 -0.10	20.59	19.66	20.59	746,247
29 Jun 11	20.36000 +1.22	20.41	19.30	19.31	571,072
28 Jun 11	19.14500 -1.69	20.07	19.08	20.00	760,732
27 Jun 11	20.83500 -0.14	21.43	20.51	21.08	244,898
24 Jun 11	20.97000 -0.22	21.49	20.91	21.49	179,452
23 Jun 11	21.19000 -0.81	21.95	21.16	21.95	169,399
22 Jun 11	21.99500 -0.07	22.13	21.96	22.08	132,807
21 Jun 11	22.07000 +0.16	22.11	21.94	22.00	215,572
20 Jun 11	21.90500 -0.12	22.00	21.73	21.99	129,829
17 Jun 11	22.02500 -0.03	22.13	21.65	22.05	177,941
16 Jun 11	22.05500 -0.14	22.19	21.80	22.10	214,434
15 Jun 11	22.19000 -0.48	22.76	22.13	22.69	160,751
14 Jun 11	22.67000 +0.17	22.82	22.50	22.61	215,625
13 Jun 11	22.49500 +0.00	22.59	22.30	22.56	122,881
10 Jun 11	22.50000 -0.40	23.05	22.45	22.91	146,766
09 Jun 11	22.90000 +0.31	22.92	22.58	22.59	204,874
08 Jun 11	22.59500 -0.10	22.75	22.51	22.71	177,511
07 Jun 11	22.69500 +0.09	22.76	22.53	22.60	204,526
06 Jun 11	22.60000 -0.49	22.95	22.55	22.95	192,808
03 Jun 11	23.09000 +0.03	23.18	22.91	23.01	162,310
02 Jun 11	23.05500 -0.06	23.25	22.76	23.05	220,382
01 Jun 11	23.11500 -0.64	23.80	23.01	23.78	289,161
31 May 11	23.75000 -0.22	24.12	23.70	24.00	197,744
30 May 11	23.96500 +0.35	23.98	23.64	23.68	69,239
27 May 11	23.61500 -0.38	23.96	23.34	23.96	416,793
26 May 11	23.99000 -0.03	24.15	23.90	24.15	122,236
25 May 11	24.02500 -0.10	24.21	24.00	24.00	79,121
24 May 11	24.12500 -0.22	24.42	24.03	24.40	85,845
23 May 11	24.34500 -0.42	24.66	24.30	24.56	110,376
20 May 11	24.76500 +0.02	24.94	24.64	24.78	62,897
19 May 11	24.74000 +0.11	24.93	24.67	24.72	122,790
18 May 11	24.63000 +0.04	24.83	24.45	24.75	164,317
17 May 11	24.59000 +0.23	24.76	24.25	24.30	232,996
16 May 11	24.36000 -0.92	25.03	24.20	25.02	307,652
13 May 11	25.28500 -0.10	25.65	25.28	25.43	123,052
12 May 11	25.39000 -0.38	25.69	25.25	25.60	120,595
11 May 11	25.76500 +0.06	25.97	25.44	25.70	185,737
10 May 11	25.70500 -0.14	25.83	25.59	25.80	98,592
09 May 11	25.84500 -0.07	25.98	25.63	25.90	150,978
06 May 11	25.91000 +0.41	25.95	25.37	25.51	149,801
05 May 11	25.50500 -0.18	25.76	25.43	25.76	122,904
04 May 11	25.68000 +0.05	25.85	25.51	25.68	131,269
03 May 11	25.63500 -0.11	25.97	25.50	25.80	204,425
02 May 11	25.75000 -0.01	26.00	25.42	26.00	359,936
29 Apr 11	25.76500 -1.94	27.00	25.51	27.00	538,476
28 Apr 11	27.71000 +0.75	27.71	26.74	27.10	143,064
27 Apr 11	26.95500 +0.18	27.04	26.62	26.74	189,616
26 Apr 11	26.77000 +0.40	26.87	26.10	26.30	113,055
21 Apr 11	26.37500 +0.05	26.57	26.34	26.50	74,531
20 Apr 11	26.33000 +0.48	26.58	26.03	26.10	118,847
19 Apr 11	25.85000 -0.49	26.44	25.70	26.39	173,830
18 Apr 11	26.34500 -0.11	26.55	26.15	26.45	90,433
15 Apr 11	26.45500 +0.28	26.49	26.20	26.21	59,402
14 Apr 11	26.17500 -0.28	26.58	26.05	26.45	111,440
13 Apr 11	26.46000 +0.20	26.50	26.29	26.39	105,671
12 Apr 11	26.26000 -0.07	26.42	26.10	26.25	139,919
11 Apr 11	26.33500 -0.08	26.45	26.20	26.40	122,543
08 Apr 11	26.41000 +0.20	26.70	26.26	26.26	116,847
07 Apr 11	26.21000 -0.54	26.83	26.10	26.75	181,776
06 Apr 11	26.75000 -0.15	26.95	26.68	26.91	98,850
05 Apr 11	26.90000 -0.23	27.14	26.70	27.13	61,891
04 Apr 11	27.12500 +0.20	27.18	26.80	26.88	82,602
01 Apr 11	26.92500 +0.32	27.08	26.69	26.70	198,436
31 Mar 11	26.60500 -0.23	26.92	26.47	26.84	118,210
30 Mar 11	26.83000 +0.24	26.86	26.42	26.68	151,650
29 Mar 11	26.59500 +0.22	26.60	26.14	26.38	85,394
28 Mar 11	26.38000 -0.26	26.63	26.08	26.63	94,940
25 Mar 11	26.63500 +0.20	27.40	26.35	26.48	166,524
24 Mar 11	26.43000 +0.36	26.44	25.90	26.07	107,271
23 Mar 11	26.06500 +0.17	26.13	25.70	25.94	120,893
22 Mar 11	25.90000 -0.47	26.50	25.70	26.37	164,910
21 Mar 11	26.36500 +0.86	26.66	25.80	25.85	221,385
18 Mar 11	25.50000 +0.29	25.80	25.27	25.39	168,502
17 Mar 11	25.21000 +0.78	25.33	24.47	24.47	168,981
16 Mar 11	24.42500 -0.27	25.13	24.40	24.80	178,801
15 Mar 11	24.69000 -0.51	25.02	23.88	24.90	211,867
14 Mar 11	25.20000 -0.53	25.69	25.01	25.69	156,124
11 Mar 11	25.73000 -0.83	26.48	25.50	26.32	140,675
10 Mar 11	26.55500 -0.34	26.93	26.31	26.85	144,502
09 Mar 11	26.90000 -0.21	27.22	26.72	27.18	135,902
08 Mar 11	27.11000 +0.66	27.23	26.46	26.50	221,798
07 Mar 11	26.45500 +0.01	26.79	26.33	26.40	151,498
04 Mar 11	26.44000 -0.43	27.01	26.44	26.96	124,778
03 Mar 11	26.87000 +0.07	26.99	26.65	26.90	178,033
02 Mar 11	26.80000 -0.66	27.32	26.52	27.32	197,705
01 Mar 11	27.46000 -0.06	28.17	27.41	27.59	238,444
28 Feb 11	27.52000 +0.39	27.52	26.42	27.09	238,447
25 Feb 11	27.13000 +0.59	27.19	26.55	26.59	164,306
24 Feb 11	26.54000 -0.16	26.70	26.31	26.59	104,400
23 Feb 11	26.70000 -0.09	26.86	26.50	26.75	153,429
22 Feb 11	26.79000 -0.41	27.15	26.56	27.02	188,285
21 Feb 11	27.20500 -0.35	27.56	27.20	27.43	89,046
18 Feb 11	27.56000 -0.02	27.65	27.25	27.65	113,270
17 Feb 11	27.58500 +0.19	27.67	27.24	27.49	115,233
16 Feb 11	27.39000 -0.06	27.70	27.39	27.50	109,845
15 Feb 11	27.45000 -0.22	27.84	27.41	27.61	69,607
14 Feb 11	27.67500 -0.01	27.85	27.31	27.79	123,315
11 Feb 11	27.68000 +0.21	27.82	27.20	27.46	201,646
10 Feb 11	27.47000 -0.18	27.64	27.06	27.60	242,009
09 Feb 11	27.65000 -0.86	28.06	27.40	27.70	314,717
08 Feb 11	28.51000 +0.31	28.60	28.11	28.19	216,803
07 Feb 11	28.20000 +0.20	28.50	27.78	28.00	381,938
04 Feb 11	28.00000 +1.68	28.20	27.20	27.50	804,893
03 Feb 11	26.32000 -0.24	26.62	26.00	26.58	208,953
02 Feb 11	26.56000 -0.14	27.00	26.40	26.70	243,131
01 Feb 11	26.69500 +0.37	26.70	26.05	26.35	158,021
31 Jan 11	26.32500 +0.38	26.35	25.60	25.84	208,488
28 Jan 11	25.95000 +0.06	26.85	25.80	25.89	303,324
27 Jan 11	25.89500 +0.21	25.95	25.60	25.68	232,875
26 Jan 11	25.68500 +0.34	25.85	25.41	25.41	171,113
25 Jan 11	25.34000 +0.84	25.50	24.51	24.51	301,888
24 Jan 11	24.49500 +0.15	24.59	24.20	24.34	91,896
21 Jan 11	24.34500 +0.14	24.46	24.01	24.25	118,774
20 Jan 11	24.21000 -0.31	24.58	24.02	24.50	97,258
19 Jan 11	24.52000 -0.48	25.01	24.50	24.96	199,376
18 Jan 11	25.00000 -0.25	25.37	24.88	25.31	226,082
17 Jan 11	25.25500 -0.27	25.54	25.24	25.52	152,960
14 Jan 11	25.52000 +0.02	25.52	25.20	25.43	80,215
13 Jan 11	25.49500 +0.04	25.53	25.17	25.45	135,760
12 Jan 11	25.45500 -0.10	25.69	25.38	25.60	112,499
11 Jan 11	25.56000 +0.27	25.60	25.20	25.32	83,858
10 Jan 11	25.28500 -0.34	25.52	25.14	25.52	113,224
07 Jan 11	25.62000 -0.12	25.73	25.32	25.73	130,300
06 Jan 11	25.74000 +0.64	25.90	24.93	25.10	217,045
05 Jan 11	25.10000 -0.29	25.34	24.85	25.31	192,883
04 Jan 11	25.39000 -0.06	25.57	25.30	25.53	136,383
03 Jan 11	25.45000 +0.20	25.59	25.25	25.25	106,248
31 Dec 10	25.25000 +0.13	25.25	25.10	25.10	28,264
30 Dec 10	25.12000 +0.13	25.12	24.90	25.00	95,265
29 Dec 10	24.99500 +0.10	25.07	24.83	24.90	54,435
28 Dec 10	24.89500 +0.06	24.95	24.75	24.75	36,065
27 Dec 10	24.83500 -0.12	24.90	24.70	24.80	58,530
24 Dec 10	24.95000 -0.05	24.98	24.80	24.83	13,622
23 Dec 10	24.99500 -0.09	25.05	24.88	25.00	83,524
22 Dec 10	25.08500 +0.28	25.11	24.76	24.80	92,867
21 Dec 10	24.80500 +0.30	24.92	24.55	24.60	85,692
20 Dec 10	24.51000 -0.15	24.69	24.41	24.51	98,491
17 Dec 10	24.65500 +0.20	24.85	24.41	24.41	124,052
16 Dec 10	24.46000 -0.10	24.68	24.10	24.50	145,112
15 Dec 10	24.55500 +0.12	24.63	24.20	24.30	117,790
14 Dec 10	24.43500 -0.14	24.51	24.08	24.44	203,987
13 Dec 10	24.57500 +0.11	24.59	24.33	24.37	127,538
10 Dec 10	24.47000 -0.43	24.98	24.22	24.90	241,159
09 Dec 10	24.89500 -0.05	25.05	24.70	25.00	115,835
08 Dec 10	24.94500 -0.09	25.05	24.65	24.95	190,918
07 Dec 10	25.03000 +0.61	25.03	24.42	24.42	185,394
06 Dec 10	24.41500 -0.25	25.15	24.36	24.56	235,968
03 Dec 10	24.67000 +0.33	24.67	24.25	24.32	227,368
02 Dec 10	24.34000 +0.68	24.34	23.60	23.66	247,208
01 Dec 10	23.65500 +0.69	23.75	22.75	23.00	278,645
30 Nov 10	22.96500 +0.51	23.03	22.43	22.50	356,761
29 Nov 10	22.45500 +0.28	22.80	21.83	22.20	560,390
26 Nov 10	22.17000 +0.10	22.20	21.93	21.94	86,628
25 Nov 10	22.06500 +0.23	22.15	21.84	21.86	117,355
24 Nov 10	21.84000 +0.22	21.88	21.47	21.63	91,173
23 Nov 10	21.62500 -0.30	21.84	21.42	21.83	149,974
22 Nov 10	21.92000 -0.28	22.30	21.88	22.20	165,366
19 Nov 10	22.20000 -0.34	22.60	22.14	22.60	155,546
18 Nov 10	22.54000 +0.08	22.70	22.40	22.50	90,643
17 Nov 10	22.46500 +0.09	22.55	22.30	22.47	67,903
16 Nov 10	22.37500 -0.33	22.70	22.36	22.70	131,536
15 Nov 10	22.70500 +0.26	22.81	22.30	22.35	145,082
12 Nov 10	22.44000 -0.08	22.60	22.18	22.40	83,082
11 Nov 10	22.52500 -0.48	23.07	22.41	23.00	97,042
10 Nov 10	23.00000 -0.51	23.41	23.00	23.41	124,339
09 Nov 10	23.51500 +0.25	23.65	23.25	23.30	96,606
08 Nov 10	23.26500 +0.09	23.40	23.03	23.10	119,358
05 Nov 10	23.17000 -0.06	23.30	23.00	23.20	132,888
04 Nov 10	23.23000 +0.98	23.23	22.33	22.40	252,671
03 Nov 10	22.25000 -0.72	23.03	22.06	23.00	250,450
02 Nov 10	22.97000 -0.35	23.30	22.87	23.24	197,024
01 Nov 10	23.32000 +0.66	23.39	22.72	22.72	121,334
29 Oct 10	22.66000 -0.30	23.10	22.66	22.93	166,674
28 Oct 10	22.95500 +0.00	23.00	22.83	23.00	105,547
27 Oct 10	22.96000 -0.05	23.19	22.93	23.10	139,717
26 Oct 10	23.01000 +0.00	23.09	22.93	23.00	187,981
25 Oct 10	23.01000 -0.03	23.14	22.86	23.10	132,823
22 Oct 10	23.04500 +0.20	23.22	22.75	22.76	212,839
21 Oct 10	22.84000 -0.05	23.06	22.70	22.80	462,812
20 Oct 10	22.89000 +0.47	22.93	22.20	22.31	178,328
19 Oct 10	22.42500 +0.07	23.00	22.26	22.31	174,059
18 Oct 10	22.35000 +0.03	22.37	22.00	22.30	225,184
15 Oct 10	22.32000 +0.29	22.32	21.97	22.06	107,725
14 Oct 10	22.03000 +0.03	22.10	21.93	22.00	210,613
13 Oct 10	22.00000 +0.35	22.10	21.66	21.66	166,464
12 Oct 10	21.65000 +0.18	21.69	21.30	21.31	129,647
11 Oct 10	21.46500 +0.27	21.52	21.32	21.38	110,301
08 Oct 10	21.19500 +0.24	21.22	20.90	20.98	124,740
07 Oct 10	20.95000 +0.33	20.98	20.55	20.67	178,914
06 Oct 10	20.62500 +0.06	20.78	20.43	20.65	228,074
05 Oct 10	20.57000 -0.03	20.76	20.50	20.61	196,908
04 Oct 10	20.60500 -0.30	21.00	20.55	20.85	133,815
01 Oct 10	20.90000 +0.00	21.17	20.75	20.98	123,254
30 Sep 10	20.90000 -0.01	21.04	20.84	20.90	171,631
29 Sep 10	20.90500 -0.18	21.20	20.90	21.20	130,993
28 Sep 10	21.09000 +0.17	21.25	20.90	20.93	264,382
27 Sep 10	20.92000 +0.39	20.98	20.55	20.59	273,081
24 Sep 10	20.53500 +0.28	20.54	20.20	20.20	149,807
23 Sep 10	20.25000 -0.05	20.36	20.02	20.31	195,694
22 Sep 10	20.29500 -0.13	20.43	20.06	20.37	192,802
21 Sep 10	20.42500 +0.00	20.58	20.31	20.40	155,687
20 Sep 10	20.42000 +0.18	20.49	20.13	20.31	128,685
17 Sep 10	20.23500 +0.16	20.53	20.14	20.14	320,773
16 Sep 10	20.07500 -0.05	20.14	20.00	20.08	116,165
15 Sep 10	20.13000 -0.01	20.25	20.07	20.14	141,635
14 Sep 10	20.14000 +0.40	20.23	19.75	19.77	273,377
13 Sep 10	19.73500 +0.18	19.82	19.57	19.66	133,789
10 Sep 10	19.55500 +0.10	19.60	19.38	19.45	123,200
09 Sep 10	19.45000 +0.00	19.54	19.37	19.50	141,050
08 Sep 10	19.45000 +0.15	19.50	19.06	19.20	140,263
07 Sep 10	19.30000 -0.27	19.55	19.20	19.49	148,994
06 Sep 10	19.57000 -0.06	19.77	19.48	19.75	126,270
03 Sep 10	19.63000 +0.08	19.69	19.40	19.60	515,121
02 Sep 10	19.55000 +0.47	19.60	18.96	18.97	253,220
01 Sep 10	19.08000 +0.04	19.08	18.45	18.80	271,300
31 Aug 10	19.04000 +0.18	19.25	18.61	18.70	222,179
30 Aug 10	18.86500 -0.07	19.15	18.72	19.15	124,319
27 Aug 10	18.93000 +0.18	19.00	18.65	18.65	165,211
26 Aug 10	18.75000 +0.20	18.82	18.58	18.58	137,705
25 Aug 10	18.55000 +0.01	18.77	18.40	18.60	185,106
24 Aug 10	18.53500 -0.55	18.98	18.47	18.94	231,899
23 Aug 10	19.08000 +0.43	19.13	18.55	18.75	175,676
20 Aug 10	18.65000 -0.35	19.03	18.50	19.03	193,768
19 Aug 10	19.00000 +0.05	19.19	18.80	18.99	174,411
18 Aug 10	18.95000 +0.18	18.99	18.59	18.86	221,752
17 Aug 10	18.77500 +0.49	18.79	18.31	18.33	152,337
16 Aug 10	18.28500 -0.10	18.52	18.25	18.41	109,297
13 Aug 10	18.39000 +0.04	18.44	18.26	18.41	172,116
12 Aug 10	18.35000 -0.45	18.75	18.25	18.67	306,475
11 Aug 10	18.80500 -0.26	19.12	18.65	19.12	288,537
10 Aug 10	19.07000 -0.33	19.38	19.05	19.38	143,012
09 Aug 10	19.39500 +0.05	19.59	19.31	19.49	129,589
06 Aug 10	19.35000 -0.10	19.54	19.13	19.42	176,859
05 Aug 10	19.45000 +0.14	19.62	19.16	19.23	196,349
04 Aug 10	19.31500 -0.14	19.49	19.20	19.32	252,201
03 Aug 10	19.45000 -0.42	19.83	19.36	19.80	431,636
02 Aug 10	19.87500 +0.43	20.08	19.53	19.59	274,057
30 Jul 10	19.44000 -0.05	19.61	19.34	19.50	169,517
29 Jul 10	19.48500 -0.06	19.64	19.44	19.59	102,386
28 Jul 10	19.54000 -0.30	19.90	19.43	19.86	95,712
27 Jul 10	19.84500 +0.14	20.00	19.77	19.80	222,288
26 Jul 10	19.71000 -0.12	19.99	19.52	19.99	223,282
23 Jul 10	19.83000 +0.07	19.88	19.65	19.82	363,337
22 Jul 10	19.76500 +0.36	19.83	19.31	19.31	181,057
21 Jul 10	19.40000 +0.16	19.62	19.31	19.38	164,142
20 Jul 10	19.23500 -0.22	19.62	18.92	19.47	227,262
19 Jul 10	19.45000 +0.01	19.57	19.18	19.21	227,046
16 Jul 10	19.44000 -0.41	19.90	19.32	19.80	371,647
15 Jul 10	19.85000 -0.27	20.15	19.72	20.14	300,152
14 Jul 10	20.12500 +0.74	20.15	19.40	19.52	547,389
13 Jul 10	19.38500 -0.59	19.98	19.32	19.72	714,637
12 Jul 10	19.97500 -0.73	20.72	19.75	20.68	408,119
09 Jul 10	20.70000 +0.05	20.84	20.64	20.74	77,630
08 Jul 10	20.65000 +0.08	20.72	20.42	20.66	130,236
07 Jul 10	20.56500 +0.11	20.58	20.00	20.35	258,449
06 Jul 10	20.46000 +0.32	20.53	20.11	20.15	192,959
05 Jul 10	20.13500 +0.02	20.27	20.01	20.11	120,160
02 Jul 10	20.11000 +0.03	20.39	20.05	20.23	167,014
01 Jul 10	20.08500 -0.45	20.47	20.02	20.41	198,990
30 Jun 10	20.53500 +0.14	20.96	20.43	20.55	251,416
29 Jun 10	20.40000 -0.55	20.74	20.27	20.70	235,007
28 Jun 10	20.94500 -0.03	21.15	20.71	21.01	230,440
25 Jun 10	20.98000 -0.25	21.20	20.73	21.20	244,552
24 Jun 10	21.23000 -0.60	21.91	21.10	21.91	362,379
23 Jun 10	21.83500 -0.26	22.12	21.67	22.00	202,909
22 Jun 10	22.09000 -0.75	22.70	21.96	22.70	399,008
21 Jun 10	22.84500 +0.00	23.25	22.80	22.95	178,132
18 Jun 10	22.84500 -0.09	22.94	22.68	22.93	232,592
17 Jun 10	22.93000 +0.17	23.00	22.63	22.76	315,409
16 Jun 10	22.76500 +0.40	22.80	22.35	22.48	464,812
15 Jun 10	22.36500 +0.53	22.40	21.75	21.80	249,499
14 Jun 10	21.83500 +0.11	22.02	21.60	21.95	281,360
11 Jun 10	21.72500 +0.21	21.83	21.28	21.72	229,452
10 Jun 10	21.51500 +0.24	21.70	21.10	21.28	267,753
09 Jun 10	21.27000 -0.09	21.67	21.08	21.40	245,347
08 Jun 10	21.36000 -0.14	21.70	21.17	21.67	196,826
07 Jun 10	21.50000 -0.59	21.72	21.39	21.61	289,158
04 Jun 10	22.09000 -0.43	22.80	21.98	22.69	341,316
03 Jun 10	22.52000 +0.51	22.70	22.26	22.36	254,102
02 Jun 10	22.01500 -0.48	22.57	21.85	22.42	364,141
01 Jun 10	22.49000 -0.24	22.78	22.19	22.78	329,779
31 May 10	22.72500 +0.18	22.91	22.52	22.52	69,315
28 May 10	22.54000 -0.21	22.89	22.48	22.86	299,925
27 May 10	22.75000 +0.40	22.76	22.36	22.50	398,037
26 May 10	22.35000 -0.68	22.98	21.93	22.73	898,169
25 May 10	23.03500 -0.57	23.42	22.60	23.42	415,597
24 May 10	23.60000 -0.47	24.26	23.56	24.15	232,584
21 May 10	24.07000 +0.13	24.14	23.60	23.93	234,705
20 May 10	23.94500 -0.70	24.97	23.70	24.80	270,254
19 May 10	24.64500 -0.42	24.98	24.39	24.89	152,643
18 May 10	25.07000 +0.33	25.17	24.74	25.00	142,942
17 May 10	24.74000 -0.31	25.09	24.65	24.92	157,514
14 May 10	25.04500 -0.53	25.57	24.97	25.49	144,970
13 May 10	25.58000 -0.14	25.78	25.32	25.77	139,590
12 May 10	25.71500 +0.34	25.80	25.18	25.18	307,194
11 May 10	25.37000 -0.35	25.67	25.15	25.67	241,048
10 May 10	25.72500 +1.18	25.73	24.83	25.02	262,438
07 May 10	24.55000 -0.75	25.19	24.30	24.92	648,022
06 May 10	25.30000 -0.01	25.59	25.10	25.10	357,288
05 May 10	25.31000 -0.23	25.72	25.15	25.40	469,681
04 May 10	25.53500 -0.97	26.50	25.50	26.50	218,618
03 May 10	26.50000 +0.16	26.60	26.08	26.35	119,862
30 Apr 10	26.34500 +0.44	26.47	25.91	26.08	255,328
29 Apr 10	25.90500 -0.03	26.25	25.72	26.00	290,206
28 Apr 10	25.93500 -0.73	26.33	25.62	26.29	192,291
27 Apr 10	26.66000 -0.21	27.05	26.63	26.81	244,745
26 Apr 10	26.87000 -0.02	27.00	26.76	27.00	178,030
23 Apr 10	26.89500 +0.33	26.96	26.50	26.60	149,118
22 Apr 10	26.57000 -0.15	26.83	26.40	26.67	251,929
21 Apr 10	26.72000 +0.14	26.79	26.49	26.53	130,411
20 Apr 10	26.58500 +0.30	26.60	26.27	26.35	283,036
19 Apr 10	26.28000 -0.12	26.36	26.05	26.24	321,160
16 Apr 10	26.40000 -0.16	26.47	26.25	26.40	263,098
15 Apr 10	26.55500 +0.91	26.86	25.65	25.67	506,175
14 Apr 10	25.65000 +0.23	25.68	25.42	25.46	235,355
13 Apr 10	25.42500 -0.18	25.69	25.42	25.57	121,155
12 Apr 10	25.60000 +0.04	25.70	25.50	25.65	120,631
09 Apr 10	25.56000 +0.16	25.70	25.35	25.40	154,212
08 Apr 10	25.40000 -0.07	25.90	25.02	25.40	216,918
07 Apr 10	25.46500 -0.21	25.90	25.39	25.73	135,743
06 Apr 10	25.67500 +0.15	25.69	25.15	25.16	184,069
01 Apr 10	25.52000 +0.02	25.60	25.41	25.50	291,646
31 Mar 10	25.50000 +0.25	25.50	24.94	25.27	200,636
30 Mar 10	25.24500 -0.10	25.40	25.08	25.36	123,495
29 Mar 10	25.35000 -0.08	25.49	25.26	25.36	189,230
26 Mar 10	25.43500 +0.20	25.49	25.17	25.18	159,593
25 Mar 10	25.23000 +0.33	25.30	24.85	24.93	217,902
24 Mar 10	24.90000 +0.24	24.92	24.60	24.65	121,797
23 Mar 10	24.65500 +0.40	24.84	24.33	24.33	163,167
22 Mar 10	24.26000 +0.09	24.30	23.85	24.20	136,318
19 Mar 10	24.17500 -0.09	24.48	24.15	24.27	150,573
18 Mar 10	24.26000 +0.06	24.26	24.03	24.16	158,782
17 Mar 10	24.20000 -0.04	24.40	24.08	24.35	97,332
16 Mar 10	24.24000 +0.17	24.36	24.10	24.10	102,319
15 Mar 10	24.07000 +0.06	24.17	24.00	24.00	75,251
12 Mar 10	24.01000 -0.15	24.25	24.00	24.10	109,664
11 Mar 10	24.15500 -0.19	24.40	24.01	24.30	88,707
10 Mar 10	24.34500 +0.05	24.39	24.10	24.25	130,191
09 Mar 10	24.30000 +0.01	24.35	24.02	24.20	205,614
08 Mar 10	24.28500 -0.15	24.44	24.12	24.44	82,148
05 Mar 10	24.43500 +0.41	24.50	23.95	24.00	150,458
04 Mar 10	24.02000 +0.00	24.08	23.90	24.00	193,299
03 Mar 10	24.02000 -0.39	24.35	23.65	24.10	438,784
02 Mar 10	24.41000 +0.33	24.41	24.01	24.01	145,099
01 Mar 10	24.07500 +0.67	24.19	23.65	23.65	271,306
26 Feb 10	23.41000 +0.35	23.41	22.76	23.26	186,679
25 Feb 10	23.05500 -0.11	23.30	22.84	23.10	210,570
24 Feb 10	23.16500 -0.15	23.56	22.95	23.40	145,944
23 Feb 10	23.32000 -0.27	23.72	23.27	23.58	98,356
22 Feb 10	23.59500 -0.18	23.90	23.52	23.81	66,784
19 Feb 10	23.77000 +0.02	23.86	23.60	23.61	87,379
18 Feb 10	23.75000 +0.23	24.10	23.47	23.50	212,166
17 Feb 10	23.52500 +0.10	23.86	23.30	23.58	139,554
16 Feb 10	23.42500 +0.10	23.47	23.16	23.23	101,562
15 Feb 10	23.32000 +0.03	23.40	23.10	23.29	121,982
12 Feb 10	23.28500 -0.40	23.83	23.08	23.72	137,782
11 Feb 10	23.68500 -0.36	24.21	23.50	24.06	117,525
10 Feb 10	24.04500 +0.26	24.20	23.72	23.91	165,185
09 Feb 10	23.78500 -0.27	24.05	23.71	23.90	113,844
08 Feb 10	24.05500 +0.18	24.30	23.74	24.18	244,252
05 Feb 10	23.88000 -0.60	24.35	23.73	24.00	341,844
04 Feb 10	24.48000 -0.53	25.01	24.24	24.92	319,463
03 Feb 10	25.01000 -0.12	25.13	24.93	25.10	197,266
02 Feb 10	25.13000 +0.88	25.28	24.24	24.30	494,277
01 Feb 10	24.25500 +0.61	24.28	23.72	23.75	251,536
29 Jan 10	23.64500 +1.01	23.92	22.75	22.80	442,325
28 Jan 10	22.64000 -0.19	23.00	22.51	23.00	171,874
27 Jan 10	22.83500 -0.39	23.16	22.75	23.00	226,114
26 Jan 10	23.22500 -0.32	23.51	22.94	23.50	136,321
25 Jan 10	23.54500 -0.05	23.67	23.37	23.58	110,287
22 Jan 10	23.59500 -0.14	23.74	23.00	23.70	243,115
21 Jan 10	23.73500 -0.12	24.23	23.64	23.85	117,982
20 Jan 10	23.85500 +0.19	23.98	23.56	23.56	133,408
19 Jan 10	23.66000 -0.18	23.80	23.53	23.80	86,867
18 Jan 10	23.84000 +0.25	23.98	23.57	23.61	53,791
15 Jan 10	23.59500 -0.28	24.00	23.53	24.00	74,333
14 Jan 10	23.87500 +0.07	24.10	23.75	23.81	108,488
13 Jan 10	23.80500 -0.15	23.95	23.56	23.84	117,910
12 Jan 10	23.96000 -0.17	24.19	23.85	24.13	191,689
11 Jan 10	24.12500 +0.30	24.27	23.91	23.94	186,386
08 Jan 10	23.83000 +0.19	23.91	23.43	23.70	133,072
07 Jan 10	23.64000 +0.24	23.68	23.31	23.44	132,965
06 Jan 10	23.40000 -0.30	23.80	23.40	23.77	170,942
05 Jan 10	23.69500 +0.55	24.18	23.20	23.25	371,896
04 Jan 10	23.15000 +0.47	23.17	22.67	22.74	169,653
31 Dec 09	22.68000 +0.01	22.74	22.63	22.70	43,978
30 Dec 09	22.67500 +0.00	22.75	22.55	22.70	75,169
29 Dec 09	22.67000 +0.57	22.75	22.26	22.27	113,640
28 Dec 09	22.10500 +0.00	22.24	22.04	22.15	39,616