FUNDMANAGER.co.uk

Eurofins Scientific SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	79.00000 +0.06	79.38	77.96	78.94	275,064
19 Oct 26	78.94000 +0.68	79.16	77.86	77.88	238,513
16 Oct 26	78.26000 -0.90	79.06	78.00	79.00	297,247
15 Oct 26	79.16000 +1.30	79.16	77.88	78.50	283,557
14 Oct 26	77.86000 -0.60	78.70	76.74	78.32	476,048
13 Oct 26	78.46000 +0.80	78.58	77.66	77.80	199,538
12 Oct 26	77.66000 +0.54	78.10	77.28	77.28	181,255
09 Oct 26	77.12000 +1.42	77.26	76.08	76.20	197,695
08 Oct 26	75.70000 -0.82	76.62	75.70	75.86	241,651
07 Oct 26	76.52000 +0.38	76.68	75.32	75.86	262,318
06 Oct 26	76.14000 +0.60	78.56	75.94	76.26	312,225
05 Oct 26	75.54000 +0.68	76.66	74.86	74.92	412,968
02 Oct 26	74.86000 +0.32	75.40	73.30	74.00	416,371
01 Oct 26	74.54000 -0.46	75.56	73.56	73.70	496,921
30 Sep 26	75.00000 -1.20	76.56	74.96	76.20	653,261
29 Sep 26	76.20000 -2.52	77.58	75.28	75.84	305,088
28 Sep 26	78.72000 +1.36	78.92	77.26	77.26	190,736
25 Sep 26	77.36000 -0.36	78.42	76.64	77.84	274,276
24 Sep 26	77.72000 +1.56	78.58	75.80	75.82	240,165
23 Sep 26	76.16000 -2.80	78.84	76.16	78.54	263,405
22 Sep 26	78.96000 +0.90	79.22	76.72	78.00	340,282
21 Sep 26	78.06000 +1.62	78.54	76.72	76.92	308,980
18 Sep 26	76.44000 -0.44	77.86	76.44	76.48	893,000
17 Sep 26	76.88000 +2.18	76.88	75.00	75.00	487,648
16 Sep 26	74.70000 +1.22	74.74	72.74	73.36	385,665
15 Sep 26	73.48000 +1.32	73.56	72.04	72.18	365,667
14 Sep 26	72.16000 +1.46	73.06	70.82	70.82	402,823
11 Sep 26	70.70000 -0.22	71.54	70.70	70.90	571,619
10 Sep 26	70.92000 -0.02	71.52	70.20	70.84	661,722
09 Sep 26	70.94000 -0.26	71.74	70.80	70.82	413,214
08 Sep 26	71.20000 -0.40	71.74	68.38	69.30	265,201
07 Sep 26	71.60000 -1.12	72.36	71.10	72.36	146,380
04 Sep 26	72.72000 -0.74	73.98	72.72	73.60	167,941
03 Sep 26	73.46000 +0.68	74.78	72.84	73.00	307,393
02 Sep 26	72.78000 +1.22	73.62	71.10	71.32	228,096
01 Sep 26	71.56000 -0.98	73.36	71.56	72.60	247,022
31 Aug 26	72.54000 +0.18	72.58	71.66	72.28	520,172
28 Aug 26	72.36000 -0.64	73.32	72.36	73.00	275,066
27 Aug 26	73.00000 +0.18	73.00	72.20	72.76	257,085
26 Aug 26	72.82000 -1.26	74.62	72.82	73.86	201,279
25 Aug 26	74.08000 +0.82	74.32	72.88	73.28	133,674
24 Aug 26	73.26000 +0.42	73.44	72.00	72.56	140,808
21 Aug 26	72.84000 +0.02	72.84	71.84	72.18	210,856
20 Aug 26	72.82000 +2.16	73.00	70.50	70.62	323,338
19 Aug 26	70.66000 +1.00	70.84	69.22	69.64	210,639
18 Aug 26	69.66000 -0.34	70.10	69.42	69.58	177,190
17 Aug 26	70.00000 -0.44	70.06	68.62	69.82	201,822
14 Aug 26	70.44000 +0.34	70.98	69.94	70.06	129,199
13 Aug 26	70.10000 +0.50	70.46	69.64	69.86	124,732
12 Aug 26	69.60000 -0.30	70.00	69.18	70.00	172,841
11 Aug 26	69.90000 -0.14	70.20	69.22	69.90	150,726
10 Aug 26	70.04000 +0.24	70.14	69.46	69.98	133,177
07 Aug 26	69.80000 -0.08	70.90	69.68	69.88	161,279
06 Aug 26	69.88000 +0.20	70.40	69.80	69.90	247,516
05 Aug 26	69.68000 +0.86	69.86	68.74	68.78	137,595
04 Aug 26	68.82000 +1.08	69.20	67.80	67.96	200,977
03 Aug 26	67.74000 -0.42	69.24	67.44	68.50	214,239
31 Jul 26	68.16000 -0.44	69.02	68.16	68.80	183,678
30 Jul 26	68.60000 -0.04	69.26	68.18	68.44	185,738
29 Jul 26	68.64000 +0.12	68.64	67.16	68.28	182,423
28 Jul 26	68.52000 +1.60	68.74	66.56	67.40	327,663
27 Jul 26	66.92000 +0.52	67.58	66.40	67.14	268,955
24 Jul 26	66.40000 +0.28	67.00	64.56	66.12	273,509
23 Jul 26	66.12000 -4.46	71.14	65.60	71.00	426,234
22 Jul 26	70.58000 +0.92	70.78	69.08	69.56	294,950
21 Jul 26	69.66000 -1.44	70.30	69.00	70.06	223,691
20 Jul 26	71.10000 +0.82	71.28	70.28	70.50	262,758
17 Jul 26	70.28000 +0.78	70.84	69.92	70.00	272,834
16 Jul 26	69.50000 +0.20	69.50	68.36	69.00	169,938
15 Jul 26	69.30000 +0.30	70.12	68.12	69.00	273,072
14 Jul 26	69.00000 -0.50	69.72	68.32	69.30	225,880
13 Jul 26	69.50000 +0.54	69.50	68.62	68.92	151,866
10 Jul 26	68.96000 +0.16	69.94	68.92	68.92	233,361
09 Jul 26	68.80000 +1.74	69.18	66.60	67.18	280,414
08 Jul 26	67.06000 -1.86	68.48	66.72	68.30	226,836
07 Jul 26	68.92000 +0.22	70.28	68.80	68.80	205,550
06 Jul 26	68.70000 -0.66	70.24	68.70	69.52	244,138
03 Jul 26	69.36000 +0.22	69.54	68.80	68.80	117,099
02 Jul 26	69.14000 +0.68	69.48	67.60	68.00	253,459
01 Jul 26	68.46000 -0.10	68.76	67.48	68.36	227,842
30 Jun 26	68.56000 +0.38	69.20	68.00	68.50	305,611
29 Jun 26	68.18000 -0.78	68.96	67.64	68.62	244,605
26 Jun 26	68.96000 +0.68	68.96	67.88	68.08	204,095
25 Jun 26	68.28000 +1.26	68.76	66.88	66.98	264,566
24 Jun 26	67.02000 +1.78	67.36	65.58	65.74	305,277
23 Jun 26	65.24000 +1.76	65.28	63.78	63.88	320,692
22 Jun 26	63.48000 +0.96	63.48	62.16	63.00	313,305
19 Jun 26	62.52000 -0.36	63.24	62.52	62.90	455,494
18 Jun 26	62.88000 +0.34	62.88	61.44	62.24	236,088
17 Jun 26	62.54000 -0.18	63.24	61.72	63.00	450,383
16 Jun 26	62.72000 -0.66	63.90	62.38	63.58	409,359
15 Jun 26	63.38000 -0.70	65.06	63.16	64.60	260,782
12 Jun 26	64.08000 -0.26	65.06	63.64	64.96	446,171
11 Jun 26	64.34000 -1.08	66.14	64.34	64.78	356,719
10 Jun 26	65.42000 +0.44	65.86	64.86	64.92	253,624
09 Jun 26	64.98000 +0.10	65.34	64.38	64.58	290,335
08 Jun 26	64.88000 -0.04	65.22	63.92	64.48	285,319
05 Jun 26	64.92000 -0.12	65.96	64.88	64.90	357,685
04 Jun 26	65.04000 +3.26	65.04	62.06	62.20	256,962
03 Jun 26	61.78000 +0.44	61.88	61.26	61.30	257,445
02 Jun 26	61.34000 -0.52	62.42	61.18	61.76	209,942
01 Jun 26	61.86000 -0.60	62.36	61.20	62.00	293,453
29 May 26	62.46000 +0.70	62.82	61.88	62.38	1,192,151
28 May 26	61.76000 -0.70	62.02	60.76	61.96	477,745
27 May 26	62.46000 +0.50	63.00	61.72	62.16	304,155
26 May 26	61.96000 -1.28	63.02	61.96	62.66	212,413
25 May 26	63.24000 +0.66	63.24	62.58	63.00	137,857
22 May 26	62.58000 -0.02	63.38	62.32	63.00	181,571
21 May 26	62.60000 +0.48	62.82	62.12	62.12	207,586
20 May 26	62.12000 +0.82	62.48	60.00	60.20	233,900
19 May 26	61.30000 +1.22	61.72	60.58	60.58	265,192
18 May 26	60.08000 +0.80	60.24	58.56	58.72	340,202
15 May 26	59.28000 -0.12	59.54	58.80	59.40	319,233
14 May 26	59.40000 +0.58	59.40	58.56	59.20	251,577
13 May 26	58.82000 -0.38	59.96	58.54	59.28	328,732
12 May 26	59.20000 +0.68	59.24	57.98	58.08	311,477
11 May 26	58.52000 -0.82	58.72	57.60	57.74	465,943
08 May 26	59.34000 -0.38	59.88	58.78	59.06	242,170
07 May 26	59.72000 -0.28	60.46	59.50	60.00	323,662
06 May 26	60.00000 +1.26	60.68	59.12	59.20	325,075
05 May 26	58.74000 +0.88	58.90	58.02	58.02	451,612
04 May 26	57.86000 -1.16	59.20	57.08	59.12	337,667
30 Apr 26	59.02000 +1.48	59.02	56.84	57.48	452,998
29 Apr 26	57.54000 -2.22	59.58	57.38	59.28	395,588
28 Apr 26	59.76000 -1.78	60.76	59.76	60.38	294,877
27 Apr 26	61.54000 -0.26	63.30	61.20	62.32	376,962
24 Apr 26	61.80000 -0.20	62.98	61.42	61.68	500,466
23 Apr 26	62.00000 -0.64	62.64	61.08	61.82	491,370
22 Apr 26	62.64000 -6.72	64.98	61.34	64.26	717,582
21 Apr 26	69.36000 -0.18	70.60	69.30	69.50	215,076
20 Apr 26	69.54000 -0.30	69.54	68.38	68.92	237,266
17 Apr 26	69.84000 +0.60	70.58	69.04	69.14	283,379
16 Apr 26	69.24000 -0.20	69.60	68.66	69.24	280,486
15 Apr 26	69.44000 +0.96	69.86	68.28	68.46	310,016
14 Apr 26	68.48000 +3.58	68.60	67.24	67.42	286,138
13 Apr 26	64.90000 +0.74	64.90	63.00	63.48	316,010
10 Apr 26	64.16000 +0.16	64.90	63.92	64.16	253,289
09 Apr 26	64.00000 -1.30	65.68	63.04	65.68	275,710
08 Apr 26	65.30000 +0.26	68.30	65.16	67.78	356,368
07 Apr 26	65.04000 -1.86	67.42	65.04	66.92	311,220
02 Apr 26	66.90000 +1.84	66.90	64.88	65.30	347,576
01 Apr 26	65.06000 +2.40	65.36	64.36	64.38	397,384
31 Mar 26	62.66000 -0.06	63.02	62.12	62.62	325,059
30 Mar 26	62.72000 +0.64	62.72	61.38	61.94	254,505
27 Mar 26	62.08000 +0.28	62.46	61.30	61.80	414,656
26 Mar 26	61.80000 -0.16	62.61	61.40	61.90	307,938
25 Mar 26	61.96000 +0.96	62.14	61.46	61.86	254,191
24 Mar 26	61.00000 +0.24	61.76	60.74	60.86	305,266
23 Mar 26	60.76000 -0.32	62.38	59.50	59.90	436,717
20 Mar 26	61.08000 -0.86	62.56	61.08	62.32	466,657
19 Mar 26	61.94000 -0.56	62.00	61.12	61.52	439,724
18 Mar 26	62.50000 +0.28	63.12	62.26	62.50	427,665
17 Mar 26	62.22000 +0.94	62.32	61.20	61.50	281,292
16 Mar 26	61.28000 -0.20	61.94	61.08	61.48	190,834
13 Mar 26	61.48000 -0.18	61.86	60.32	60.78	393,613
12 Mar 26	61.66000 -1.52	63.06	61.32	62.82	405,304
11 Mar 26	63.18000 -0.48	63.78	62.84	63.38	247,745
10 Mar 26	63.66000 +0.14	64.82	63.56	64.36	301,359
09 Mar 26	63.52000 -1.06	63.56	62.58	63.12	268,274
06 Mar 26	64.58000 -1.08	66.20	64.58	65.70	296,106
05 Mar 26	65.66000 -1.18	67.22	65.60	66.86	269,425
04 Mar 26	66.84000 +0.72	67.20	66.14	66.60	234,358
03 Mar 26	66.12000 -1.80	67.50	65.98	67.48	436,132
02 Mar 26	67.92000 -0.24	68.48	66.84	66.96	357,208
27 Feb 26	68.16000 +0.44	68.70	67.50	67.90	487,787
26 Feb 26	67.72000 +0.52	67.72	66.43	67.34	229,794
25 Feb 26	67.20000 +0.42	67.96	66.24	66.50	264,917
24 Feb 26	66.78000 +0.46	67.46	65.88	66.12	290,622
23 Feb 26	66.32000 -1.22	67.46	66.32	67.44	335,494
20 Feb 26	67.54000 +0.12	68.72	67.04	67.82	388,005
19 Feb 26	67.42000 +0.14	68.62	66.74	67.94	339,833
18 Feb 26	67.28000 +1.26	67.88	66.06	66.32	301,905
17 Feb 26	66.02000 +1.46	66.48	64.68	64.68	298,125
16 Feb 26	64.56000 -0.90	65.42	63.46	65.26	314,396
13 Feb 26	65.46000 +1.44	66.24	63.78	64.24	307,579
12 Feb 26	64.02000 -0.68	65.52	62.88	65.40	468,015
11 Feb 26	64.70000 -2.74	66.94	64.70	66.52	276,628
10 Feb 26	67.44000 +0.22	67.84	67.06	67.26	286,010
09 Feb 26	67.22000 -0.78	68.42	67.12	68.34	290,511
06 Feb 26	68.00000 -0.46	68.54	67.30	67.82	246,884
05 Feb 26	68.46000 +0.62	68.78	67.74	68.06	219,454
04 Feb 26	67.84000 -0.04	68.98	67.84	68.36	383,622
03 Feb 26	67.88000 +0.20	68.90	67.36	68.62	246,326
02 Feb 26	67.68000 -0.46	68.98	67.60	68.38	281,208
30 Jan 26	68.14000 +1.94	68.14	65.78	65.94	408,396
29 Jan 26	66.20000 -4.42	70.62	65.74	70.28	434,243
28 Jan 26	70.62000 -0.62	71.18	70.00	71.06	330,220
27 Jan 26	71.24000 +0.38	71.38	70.46	70.72	319,959
26 Jan 26	70.86000 +0.14	71.18	70.32	71.00	155,758
23 Jan 26	70.72000 -0.64	71.48	70.38	71.44	260,180
22 Jan 26	71.36000 +1.34	71.40	70.22	70.92	364,557
21 Jan 26	70.02000 -0.34	71.06	69.76	70.74	191,257
20 Jan 26	70.36000 -1.56	71.40	69.86	71.08	228,984
19 Jan 26	71.92000 -0.20	72.38	71.12	71.38	203,223
16 Jan 26	72.12000 -0.34	73.10	71.80	72.54	399,982
15 Jan 26	72.46000 +0.46	72.66	71.47	71.96	374,354
14 Jan 26	72.00000 -1.12	73.24	71.86	72.64	370,890
13 Jan 26	73.12000 +1.42	74.32	71.98	72.00	515,032
12 Jan 26	71.70000 +2.42	71.76	69.62	69.74	466,725
09 Jan 26	69.28000 +0.42	70.04	69.04	69.10	284,542
08 Jan 26	68.86000 -0.14	69.70	68.28	68.72	314,911
07 Jan 26	69.00000 +0.20	69.34	68.04	68.40	483,418
06 Jan 26	68.80000 +1.66	68.98	66.98	67.60	341,317
05 Jan 26	67.14000 +5.14	67.14	63.94	63.94	533,821
02 Jan 26	62.00000 -0.40	62.58	61.76	62.40	199,850
31 Dec 25	62.40000 +0.00	62.48	62.04	62.26	112,107
30 Dec 25	62.40000 +0.28	62.72	62.04	62.58	162,055
29 Dec 25	62.12000 -0.02	62.54	61.44	61.92	211,947
24 Dec 25	62.14000 +0.52	62.16	61.60	62.00	54,820
23 Dec 25	61.62000 -0.28	62.10	61.42	62.00	147,468
22 Dec 25	61.90000 +0.14	62.32	60.90	61.86	220,348
19 Dec 25	61.76000 +0.10	62.66	61.54	61.60	698,450
18 Dec 25	61.66000 +2.40	61.72	59.40	59.40	485,165
17 Dec 25	59.26000 +0.96	59.34	58.16	58.44	371,410
16 Dec 25	58.30000 +0.04	58.86	58.20	58.30	233,684
15 Dec 25	58.26000 +0.58	58.40	57.82	57.90	296,201
12 Dec 25	57.68000 +0.22	57.96	56.96	57.24	306,420
11 Dec 25	57.46000 +0.00	57.88	57.22	57.38	230,131
10 Dec 25	57.46000 +0.72	57.46	56.74	56.74	251,284
09 Dec 25	56.74000 -0.82	57.56	56.34	57.30	234,966
08 Dec 25	57.56000 -1.26	58.66	57.24	58.60	322,194
05 Dec 25	58.82000 -0.22	59.26	58.74	59.04	253,533
04 Dec 25	59.04000 +0.46	59.24	58.46	58.60	308,381
03 Dec 25	58.58000 -0.78	59.70	58.44	59.42	198,879
02 Dec 25	59.36000 +0.40	60.30	58.60	58.62	329,252
01 Dec 25	58.96000 +0.32	59.34	58.24	58.54	219,497
28 Nov 25	58.64000 -0.60	59.36	58.64	59.36	281,539
27 Nov 25	59.24000 +0.18	59.44	58.82	59.04	122,002
26 Nov 25	59.06000 +0.04	59.40	58.44	59.40	198,965
25 Nov 25	59.02000 +0.52	59.16	57.94	58.50	186,231
24 Nov 25	58.50000 +0.72	58.90	57.78	58.02	600,759
21 Nov 25	57.78000 +0.40	57.94	54.86	57.00	276,891
20 Nov 25	57.38000 -0.02	58.18	57.38	58.00	180,441
19 Nov 25	57.40000 -0.10	58.20	57.28	57.36	176,073
18 Nov 25	57.50000 -1.22	58.10	57.28	58.00	203,033
17 Nov 25	58.72000 -0.24	59.40	58.48	59.20	189,047
14 Nov 25	58.96000 -0.54	59.80	58.30	59.40	184,932
13 Nov 25	59.50000 +0.12	60.42	59.06	59.42	199,044
12 Nov 25	59.38000 +0.64	59.80	58.88	58.92	246,068
11 Nov 25	58.74000 +0.74	59.10	58.10	58.16	181,071
10 Nov 25	58.00000 -0.28	58.62	58.00	58.52	212,562
07 Nov 25	58.28000 -0.34	59.10	57.28	58.90	246,656
06 Nov 25	58.62000 -0.44	59.52	58.26	59.40	263,726
05 Nov 25	59.06000 -0.76	59.50	58.92	59.48	240,921
04 Nov 25	59.82000 -0.36	59.94	58.38	59.76	261,219
03 Nov 25	60.18000 -0.96	61.54	59.96	61.34	219,719
31 Oct 25	61.14000 +0.52	61.40	60.68	60.78	276,442
30 Oct 25	60.62000 +0.02	61.16	60.34	60.50	261,099
29 Oct 25	60.60000 -0.40	61.20	60.30	60.74	195,465
28 Oct 25	61.00000 -0.58	61.84	60.48	61.68	224,127
27 Oct 25	61.58000 -1.34	63.02	61.36	63.00	260,853
24 Oct 25	62.92000 +0.28	63.24	62.44	63.00	275,000
23 Oct 25	62.64000 -0.44	63.22	62.14	62.62	275,574
22 Oct 25	63.08000 +0.58	63.44	61.80	61.90	390,897
21 Oct 25	62.50000 -1.40	62.86	57.50	60.46	763,263
20 Oct 25	63.90000 +1.38	64.16	62.54	63.08	396,428
17 Oct 25	62.52000 -0.96	63.22	61.26	63.12	337,552
16 Oct 25	63.48000 +1.64	63.48	61.64	61.90	328,222
15 Oct 25	61.84000 -0.18	62.32	61.76	62.12	419,751
14 Oct 25	62.02000 +0.28	62.02	61.12	61.26	194,734
13 Oct 25	61.74000 -0.18	62.30	61.24	62.00	237,314
10 Oct 25	61.92000 -0.98	63.30	61.76	63.12	392,580
09 Oct 25	62.90000 +0.60	63.00	61.68	61.68	544,324
08 Oct 25	62.30000 +0.04	62.60	61.94	62.44	270,158
07 Oct 25	62.26000 +0.12	62.42	61.78	61.92	146,815
06 Oct 25	62.14000 -0.76	62.76	61.82	62.72	243,789
03 Oct 25	62.90000 +0.06	63.22	62.36	62.78	273,969
02 Oct 25	62.84000 -0.22	63.82	62.60	63.34	172,661
01 Oct 25	63.06000 +1.28	63.24	62.04	62.04	238,416
30 Sep 25	61.78000 +0.98	61.78	60.26	60.80	317,685
29 Sep 25	60.80000 -0.16	62.12	60.70	60.70	240,360
26 Sep 25	60.96000 -0.06	61.44	60.72	61.06	194,586
25 Sep 25	61.02000 -0.88	61.72	60.46	61.66	198,709
24 Sep 25	61.90000 -0.54	62.36	61.64	62.36	206,762
23 Sep 25	62.44000 -0.24	63.00	62.24	62.74	188,229
22 Sep 25	62.68000 +0.12	62.88	62.26	62.38	199,375
19 Sep 25	62.56000 -0.02	63.14	62.36	62.46	603,475
18 Sep 25	62.58000 -0.20	62.88	61.88	62.78	221,070
17 Sep 25	62.78000 +0.14	63.04	62.14	62.88	185,263
16 Sep 25	62.64000 -0.44	63.42	62.38	63.12	254,802
15 Sep 25	63.08000 -0.74	64.36	63.08	63.44	192,598
12 Sep 25	63.82000 -0.18	64.76	63.70	64.42	194,203
11 Sep 25	64.00000 +1.06	64.10	62.82	62.82	219,769
10 Sep 25	62.94000 -1.02	64.40	62.86	64.00	273,601
09 Sep 25	63.96000 +0.04	64.54	63.42	64.14	181,512
08 Sep 25	63.92000 +0.08	64.30	63.54	64.04	153,892
05 Sep 25	63.84000 +1.06	63.94	63.00	63.30	191,497
04 Sep 25	62.78000 -0.08	63.36	62.04	62.68	183,424
03 Sep 25	62.86000 +1.46	62.86	61.36	61.76	256,022
02 Sep 25	61.40000 -3.58	64.82	61.28	64.74	243,258
01 Sep 25	64.98000 +0.16	65.44	64.62	65.12	82,551
29 Aug 25	64.82000 -0.02	65.14	64.02	64.92	231,926
28 Aug 25	64.84000 -0.32	65.42	64.58	65.02	137,130
27 Aug 25	65.16000 -0.38	65.86	64.66	65.60	222,136
26 Aug 25	65.54000 -1.20	66.78	65.50	65.96	935,127
25 Aug 25	66.74000 -1.62	68.30	66.64	68.06	112,078
22 Aug 25	68.36000 +0.36	68.44	67.68	67.68	122,126
21 Aug 25	68.00000 -0.82	68.80	67.50	68.72	168,388
20 Aug 25	68.82000 +1.02	69.12	67.80	67.80	169,264
19 Aug 25	67.80000 +0.46	67.82	67.00	67.30	123,494
18 Aug 25	67.34000 -0.32	68.04	67.18	68.00	152,610
15 Aug 25	67.66000 +0.14	68.00	67.42	67.86	126,416
14 Aug 25	67.52000 +0.72	67.56	66.84	66.84	172,068
13 Aug 25	66.80000 +0.02	67.72	66.50	67.50	231,763
12 Aug 25	66.78000 +0.52	66.88	66.36	66.40	165,519
11 Aug 25	66.26000 -0.20	66.80	66.12	66.80	133,474
08 Aug 25	66.46000 +0.76	66.58	65.42	65.94	249,611
07 Aug 25	65.70000 +1.10	65.70	64.40	64.60	279,248
06 Aug 25	64.60000 -2.00	66.58	64.56	66.58	326,297
05 Aug 25	66.60000 +0.06	67.28	66.34	66.68	235,924
04 Aug 25	66.54000 +0.62	66.54	65.46	65.82	307,807
01 Aug 25	65.92000 -1.40	67.26	65.86	66.52	275,437
31 Jul 25	67.32000 +1.24	67.40	65.96	66.28	573,020
30 Jul 25	66.08000 -0.42	66.72	65.86	66.18	222,021
29 Jul 25	66.50000 +1.08	67.56	65.38	65.50	254,165
28 Jul 25	65.42000 -3.34	69.40	65.42	68.16	522,633
25 Jul 25	68.76000 +2.86	69.36	66.06	66.06	467,364
24 Jul 25	65.90000 +2.54	66.34	62.98	63.26	359,429
23 Jul 25	63.36000 +0.00	64.86	61.98	62.10	690,616
22 Jul 25	63.36000 +1.78	63.38	61.20	61.32	384,080
21 Jul 25	61.58000 +0.22	61.68	61.00	61.38	244,174
18 Jul 25	61.36000 +0.72	61.40	60.80	61.00	249,652
17 Jul 25	60.64000 +0.18	60.82	60.06	60.62	192,148
16 Jul 25	60.46000 +0.18	60.86	60.00	60.00	234,709
15 Jul 25	60.28000 +0.12	61.10	59.78	59.98	249,580
14 Jul 25	60.16000 -0.44	60.86	59.90	60.50	157,015
11 Jul 25	60.60000 -0.02	60.90	60.28	60.46	253,536
10 Jul 25	60.62000 +0.92	60.62	59.70	59.86	263,689
09 Jul 25	59.70000 +0.02	60.18	59.24	59.86	246,952
08 Jul 25	59.68000 -0.60	60.24	58.90	60.16	241,684
07 Jul 25	60.28000 -0.56	61.06	60.18	61.02	183,021
04 Jul 25	60.84000 -0.18	60.86	60.14	60.56	136,268
03 Jul 25	61.02000 +0.36	61.48	60.66	60.66	166,094
02 Jul 25	60.66000 -0.12	61.02	60.40	60.76	183,014
01 Jul 25	60.78000 +0.34	60.94	60.28	60.34	258,528
30 Jun 25	60.44000 -0.42	61.20	60.34	61.20	291,100
27 Jun 25	60.86000 +0.00	61.04	60.34	60.82	276,760
26 Jun 25	60.86000 +0.84	61.16	60.26	60.26	348,439
25 Jun 25	60.02000 -0.36	60.76	59.80	60.14	259,269
24 Jun 25	60.38000 +0.86	60.44	59.36	59.98	271,988
23 Jun 25	59.52000 +0.02	59.78	59.04	59.04	348,638
20 Jun 25	59.50000 +0.06	59.88	58.80	59.88	1,156,125
19 Jun 25	59.44000 -1.06	60.22	59.36	60.00	303,460
18 Jun 25	60.50000 -0.14	60.94	60.16	60.60	186,721
17 Jun 25	60.64000 -0.60	60.92	60.14	60.66	254,607
16 Jun 25	61.24000 +0.92	61.50	60.00	60.16	395,713
13 Jun 25	60.32000 -0.10	60.56	59.28	59.38	424,518
12 Jun 25	60.42000 +0.80	60.72	59.14	59.14	365,593
11 Jun 25	59.62000 +0.80	59.62	58.76	58.82	305,918
10 Jun 25	58.82000 +0.28	59.08	58.46	58.56	242,657
09 Jun 25	58.54000 +0.18	58.90	58.12	58.50	162,459
06 Jun 25	58.36000 +1.40	58.36	56.34	56.80	328,991
05 Jun 25	56.96000 -0.50	57.72	56.56	57.62	333,799
04 Jun 25	57.46000 -0.30	57.80	56.92	57.64	373,849
03 Jun 25	57.76000 -1.00	59.02	57.66	58.80	309,157
02 Jun 25	58.76000 +0.02	58.80	58.06	58.16	309,491
30 May 25	58.74000 +1.80	58.84	56.84	56.94	2,048,236
29 May 25	56.94000 +0.20	57.20	56.60	56.80	164,163
28 May 25	56.74000 +0.22	57.30	56.38	56.52	313,419
27 May 25	56.52000 +0.14	57.00	56.30	56.60	287,716
26 May 25	56.38000 -0.02	56.80	56.24	56.68	213,116
23 May 25	56.40000 -0.10	56.82	55.48	56.60	449,818
22 May 25	56.50000 -0.06	56.50	55.60	56.24	285,297
21 May 25	56.56000 -0.36	56.96	56.46	56.56	260,257
20 May 25	56.92000 +1.04	57.18	55.88	56.00	312,772
19 May 25	55.88000 -0.24	56.60	55.72	56.36	226,774
16 May 25	56.12000 +0.56	56.32	55.16	56.32	303,405
15 May 25	55.56000 +0.90	55.58	54.32	54.34	408,062
14 May 25	54.66000 -0.48	54.82	54.10	54.52	367,216
13 May 25	55.14000 -1.00	56.70	55.14	56.34	424,566
12 May 25	56.14000 -0.20	56.50	55.30	56.20	302,101
09 May 25	56.34000 +0.22	56.94	56.12	56.14	266,042
08 May 25	56.12000 -0.36	56.72	56.04	56.30	325,175
07 May 25	56.48000 -0.72	56.80	55.70	56.80	314,484
06 May 25	57.20000 -0.50	57.78	56.88	57.78	269,280
05 May 25	57.70000 +1.12	57.70	56.84	56.84	308,819
02 May 25	56.58000 +1.10	56.82	55.66	56.00	438,123
30 Apr 25	55.48000 +1.38	55.62	54.26	54.30	600,060
29 Apr 25	54.10000 +0.48	54.42	53.46	53.46	278,699
28 Apr 25	53.62000 -0.24	53.88	53.34	53.70	315,326
25 Apr 25	53.86000 -0.36	54.70	53.60	53.60	445,963
24 Apr 25	54.22000 -1.06	54.94	53.44	54.62	507,177
23 Apr 25	55.28000 +5.93	55.72	51.38	51.56	889,912
22 Apr 25	49.35000 -0.22	49.74	48.46	49.52	510,307
17 Apr 25	49.57000 -0.97	50.50	49.39	50.40	406,502
16 Apr 25	50.54000 -0.18	51.06	49.94	50.56	384,077
15 Apr 25	50.72000 +0.98	50.96	49.97	49.97	383,897
14 Apr 25	49.74000 +2.24	50.22	48.38	48.38	376,552
11 Apr 25	47.50000 +0.67	47.67	46.43	46.83	488,464
10 Apr 25	46.83000 +0.27	48.32	46.78	47.91	533,452
09 Apr 25	46.56000 -0.57	47.40	46.00	46.00	567,978
08 Apr 25	47.13000 +1.13	47.69	46.15	46.50	497,984
07 Apr 25	46.00000 -1.75	48.28	45.56	47.00	642,593
04 Apr 25	47.75000 -1.58	50.02	47.24	49.00	703,983
03 Apr 25	49.33000 +0.68	51.32	48.90	49.04	506,661
02 Apr 25	48.65000 +0.01	48.77	47.93	47.93	366,987
01 Apr 25	48.64000 -0.58	49.96	48.22	49.80	439,699
31 Mar 25	49.22000 -0.69	49.98	48.74	49.50	429,271
28 Mar 25	49.91000 +0.37	50.56	49.05	49.35	425,480
27 Mar 25	49.54000 -0.10	49.86	49.37	49.45	378,169
26 Mar 25	49.64000 -0.78	50.88	49.37	50.48	512,718
25 Mar 25	50.42000 -0.16	51.24	50.12	50.74	358,607
24 Mar 25	50.58000 -0.84	52.20	50.38	51.86	370,219
21 Mar 25	51.42000 -0.84	52.00	50.66	52.00	831,935
20 Mar 25	52.26000 +3.26	52.70	49.42	49.42	888,981
19 Mar 25	49.00000 -0.72	49.79	49.00	49.64	278,011
18 Mar 25	49.72000 -0.44	50.84	49.27	50.26	294,509
17 Mar 25	50.16000 +0.95	50.32	49.07	49.28	344,969
14 Mar 25	49.21000 -1.19	50.76	48.95	50.40	482,245
13 Mar 25	50.40000 +0.36	50.54	49.26	49.99	382,585
12 Mar 25	50.04000 -0.40	51.20	50.04	50.58	445,638
11 Mar 25	50.44000 -1.80	52.98	50.44	52.04	438,954
10 Mar 25	52.24000 +0.88	52.92	51.74	51.84	556,326
07 Mar 25	51.36000 -0.36	51.88	50.24	51.74	432,637
06 Mar 25	51.72000 +1.02	51.80	50.62	50.80	468,361
05 Mar 25	50.70000 +1.12	51.58	49.69	50.00	541,094
04 Mar 25	49.58000 +0.65	49.58	48.91	49.00	622,260
03 Mar 25	48.93000 +0.62	49.26	48.09	48.11	457,908
28 Feb 25	48.31000 +0.18	48.54	47.90	47.90	653,223
27 Feb 25	48.13000 -0.91	48.90	47.91	48.60	339,368
26 Feb 25	49.04000 +0.33	49.34	48.80	49.01	392,761
25 Feb 25	48.71000 -0.98	49.96	48.71	49.74	340,281
24 Feb 25	49.69000 +0.89	49.88	48.74	48.76	365,700
21 Feb 25	48.80000 -0.64	49.71	48.71	49.38	347,239
20 Feb 25	49.44000 +1.26	49.68	48.10	48.10	387,596
19 Feb 25	48.18000 -1.16	49.41	47.89	48.80	587,564
18 Feb 25	49.34000 -0.30	49.93	49.27	49.56	335,247
17 Feb 25	49.64000 -0.25	49.90	49.36	49.69	400,456
14 Feb 25	49.89000 -0.61	50.62	49.89	50.58	373,553
13 Feb 25	50.50000 +0.02	51.16	50.20	50.76	356,991
12 Feb 25	50.48000 -0.22	51.36	50.34	50.66	331,591
11 Feb 25	50.70000 -0.86	51.48	50.22	51.44	243,842
10 Feb 25	51.56000 +0.56	51.64	51.18	51.18	188,369
07 Feb 25	51.00000 -0.12	51.42	50.90	50.98	269,855
06 Feb 25	51.12000 -0.34	52.06	51.12	51.56	282,395
05 Feb 25	51.46000 -0.12	51.90	50.98	51.90	269,714
04 Feb 25	51.58000 -0.66	52.54	51.34	52.24	359,923
03 Feb 25	52.24000 +0.38	52.64	50.98	51.84	547,142
31 Jan 25	51.86000 -0.36	52.48	51.48	52.24	440,391
30 Jan 25	52.22000 +2.79	52.22	47.34	49.89	797,507
29 Jan 25	49.43000 -0.89	50.44	49.43	50.14	391,501
28 Jan 25	50.32000 +0.84	51.36	49.65	49.65	394,662
27 Jan 25	49.48000 +1.13	50.02	47.95	47.97	409,433
24 Jan 25	48.35000 +0.49	48.35	47.34	47.39	355,240
23 Jan 25	47.86000 -0.46	48.58	47.54	48.27	489,790
22 Jan 25	48.32000 +0.10	49.23	47.91	48.40	483,908
21 Jan 25	48.22000 +0.41	48.35	47.64	47.80	335,732
20 Jan 25	47.81000 +0.74	48.00	47.00	47.00	301,365
17 Jan 25	47.07000 +0.32	47.70	46.90	47.28	382,608
16 Jan 25	46.75000 +0.41	46.86	45.91	46.59	487,612
15 Jan 25	46.34000 +0.26	46.81	45.56	45.94	569,751
14 Jan 25	46.08000 -2.93	49.80	45.82	49.48	729,257
13 Jan 25	49.01000 -0.06	49.19	48.60	48.64	279,455
10 Jan 25	49.07000 -0.38	49.94	48.79	49.62	271,638
09 Jan 25	49.45000 +1.25	49.45	48.20	48.20	504,001
08 Jan 25	48.20000 -2.10	50.36	47.55	50.22	388,351
07 Jan 25	50.30000 +0.64	50.62	49.57	49.68	369,813
06 Jan 25	49.66000 +1.09	49.66	48.62	48.91	429,576
03 Jan 25	48.57000 -0.20	49.06	48.56	48.80	362,632
02 Jan 25	48.77000 -0.54	49.78	48.68	49.40	271,762
31 Dec 24	49.31000 +0.77	49.51	48.63	48.63	219,249
30 Dec 24	48.54000 -0.56	49.20	48.54	48.74	242,186
27 Dec 24	49.10000 -0.38	49.50	48.76	49.37	240,876
24 Dec 24	49.48000 +0.90	49.95	48.84	48.86	159,379
23 Dec 24	48.58000 +0.62	49.09	48.00	48.11	274,468
20 Dec 24	47.96000 +0.28	48.03	47.01	47.30	744,631
19 Dec 24	47.68000 +0.09	48.38	47.03	47.03	319,074
18 Dec 24	47.59000 +0.18	47.67	47.09	47.47	376,899
17 Dec 24	47.41000 -0.49	47.92	47.41	47.60	328,222
16 Dec 24	47.90000 -0.07	48.16	47.23	47.88	272,167
13 Dec 24	47.97000 -0.25	48.38	47.74	48.12	260,030
12 Dec 24	48.22000 +0.39	48.37	47.78	47.84	287,696
11 Dec 24	47.83000 +0.08	48.02	47.34	47.52	288,329
10 Dec 24	47.75000 -0.05	47.99	47.50	47.54	319,587
09 Dec 24	47.80000 +0.69	47.96	46.81	47.15	316,236
06 Dec 24	47.11000 +0.50	47.35	46.69	46.78	415,346
05 Dec 24	46.61000 +0.00	47.10	46.28	46.58	371,489
04 Dec 24	46.61000 +0.58	46.77	45.94	45.94	389,257
03 Dec 24	46.03000 -0.66	47.90	45.89	47.42	334,884
02 Dec 24	46.69000 -0.10	47.16	46.37	46.40	302,793
29 Nov 24	46.79000 -0.17	47.11	46.41	46.69	324,247
28 Nov 24	46.96000 -0.20	47.50	46.87	47.10	256,994
27 Nov 24	47.16000 +0.84	47.21	46.36	46.47	415,699
26 Nov 24	46.32000 -1.09	47.17	46.19	47.10	345,061
25 Nov 24	47.41000 +0.45	47.75	47.06	47.26	605,442
22 Nov 24	46.96000 +0.60	47.32	46.38	46.38	439,176
21 Nov 24	46.36000 +0.50	46.69	45.86	46.20	419,871
20 Nov 24	45.86000 +0.36	45.98	45.39	45.76	478,331
19 Nov 24	45.50000 -0.07	46.02	45.23	45.64	339,138
18 Nov 24	45.57000 +0.13	46.12	45.47	45.76	431,576
15 Nov 24	45.44000 -0.73	45.69	44.92	45.54	603,694
14 Nov 24	46.17000 +1.20	46.43	45.60	45.82	435,403
13 Nov 24	44.97000 -0.43	45.47	44.52	45.34	384,731
12 Nov 24	45.40000 -0.75	46.15	45.19	45.50	450,293
11 Nov 24	46.15000 +0.57	46.82	46.08	46.08	335,994
08 Nov 24	45.58000 +0.08	45.93	45.10	45.20	351,494
07 Nov 24	45.50000 +0.27	46.14	45.29	45.30	337,963
06 Nov 24	45.23000 -0.58	46.60	45.23	46.22	563,668
05 Nov 24	45.81000 -0.12	46.78	45.69	45.85	308,517
04 Nov 24	45.93000 +0.05	46.14	45.34	45.38	302,006
01 Nov 24	45.88000 +0.70	46.10	44.84	44.84	347,106
31 Oct 24	45.18000 +0.28	45.18	44.70	44.85	529,299
30 Oct 24	44.90000 -1.48	46.59	44.90	46.00	544,356
29 Oct 24	46.38000 -0.62	47.34	46.38	47.20	355,584
28 Oct 24	47.00000 +0.27	47.60	47.00	47.41	381,159
25 Oct 24	46.73000 -0.07	47.13	46.56	46.96	426,269
24 Oct 24	46.80000 -0.07	47.49	46.36	46.85	401,680
23 Oct 24	46.87000 -0.69	48.01	46.86	47.00	731,377
22 Oct 24	47.56000 -6.20	50.12	46.46	50.00	1,441,079
21 Oct 24	53.76000 -2.66	56.40	53.76	56.14	319,068
18 Oct 24	56.42000 +0.20	56.66	55.94	55.96	261,064
17 Oct 24	56.22000 +1.32	56.54	55.08	55.10	413,916
16 Oct 24	54.90000 -0.38	55.16	54.60	54.98	296,033
15 Oct 24	55.28000 -0.10	56.04	55.06	55.70	301,292
14 Oct 24	55.38000 -0.36	56.26	55.38	55.84	181,716
11 Oct 24	55.74000 +0.78	55.74	54.84	54.96	197,311
10 Oct 24	54.96000 -1.12	56.20	54.88	56.04	171,777
09 Oct 24	56.08000 +0.38	56.70	55.62	55.74	321,433
08 Oct 24	55.70000 +0.58	56.18	54.74	54.92	344,721
07 Oct 24	55.12000 +0.12	56.66	55.08	56.12	854,476
04 Oct 24	55.00000 -0.50	55.90	54.50	55.70	370,851
03 Oct 24	55.50000 -1.12	56.62	55.46	56.46	278,455
02 Oct 24	56.62000 -0.16	56.88	56.12	56.88	153,634
01 Oct 24	56.78000 -0.12	57.68	56.60	57.06	246,852
30 Sep 24	56.90000 -1.00	58.24	55.96	57.60	368,999
27 Sep 24	57.90000 +1.26	58.14	56.02	56.56	542,540
26 Sep 24	56.64000 +2.44	56.64	54.30	54.32	430,821
25 Sep 24	54.20000 +0.80	54.52	53.20	53.20	441,399
24 Sep 24	53.40000 +0.64	53.62	52.64	53.16	425,112
23 Sep 24	52.76000 +0.26	53.44	52.30	52.44	275,440
20 Sep 24	52.50000 -1.98	54.36	52.50	54.02	965,360
19 Sep 24	54.48000 +2.14	54.48	52.86	52.86	412,654
18 Sep 24	52.34000 -0.48	52.84	52.04	52.70	345,949
17 Sep 24	52.82000 +0.42	53.32	52.64	52.64	253,480
16 Sep 24	52.40000 -0.18	52.72	52.24	52.58	215,127
13 Sep 24	52.58000 +0.12	52.76	51.98	52.52	395,717
12 Sep 24	52.46000 -0.02	52.98	52.10	52.80	280,207
11 Sep 24	52.48000 -0.52	53.06	52.20	52.90	292,431
10 Sep 24	53.00000 +0.00	53.86	52.56	52.80	301,608
09 Sep 24	53.00000 +0.26	53.38	52.72	52.74	229,193
06 Sep 24	52.74000 +0.14	53.82	52.58	52.58	333,018
05 Sep 24	52.60000 +1.18	52.78	51.34	51.42	322,359
04 Sep 24	51.42000 +0.62	51.56	49.87	50.12	288,242
03 Sep 24	50.80000 -0.38	51.34	50.64	50.76	224,722
02 Sep 24	51.18000 -0.46	51.86	50.82	51.66	199,968
30 Aug 24	51.64000 -0.04	52.18	51.06	51.08	909,343
29 Aug 24	51.68000 -0.84	52.34	51.54	51.82	298,976
28 Aug 24	52.52000 +0.06	52.86	51.98	52.50	310,918
27 Aug 24	52.46000 +0.34	52.80	51.96	52.04	368,610
26 Aug 24	52.12000 -0.08	52.90	52.00	52.68	174,453
23 Aug 24	52.20000 +0.52	52.42	51.76	51.76	333,856
22 Aug 24	51.68000 -0.12	52.18	51.66	51.80	195,743
21 Aug 24	51.80000 +0.18	52.02	51.52	51.68	373,281
20 Aug 24	51.62000 -0.58	52.26	51.58	52.24	192,348
19 Aug 24	52.20000 +0.30	52.64	51.78	52.00	311,835
16 Aug 24	51.90000 +0.72	51.90	51.08	51.22	339,999
15 Aug 24	51.18000 -1.92	53.12	50.88	53.10	489,178
14 Aug 24	53.10000 +0.30	53.48	52.78	53.00	219,319
13 Aug 24	52.80000 +0.10	52.98	52.16	52.64	241,022
12 Aug 24	52.70000 -0.14	53.06	52.34	52.94	226,696
09 Aug 24	52.84000 -0.22	53.68	52.84	53.18	221,737
08 Aug 24	53.06000 +0.30	53.22	51.96	52.44	282,391
07 Aug 24	52.76000 -0.78	54.48	52.40	53.66	560,980
06 Aug 24	53.54000 +0.36	53.56	52.86	53.42	259,250
05 Aug 24	53.18000 -1.20	54.12	52.46	53.76	382,717
02 Aug 24	54.38000 -0.52	55.10	53.72	54.64	332,413
01 Aug 24	54.90000 +0.06	55.66	54.74	54.76	378,271
31 Jul 24	54.84000 +0.68	55.76	54.40	54.52	419,748
30 Jul 24	54.16000 +0.44	54.30	53.34	53.62	277,706
29 Jul 24	53.72000 +0.08	54.44	53.32	54.00	282,942
26 Jul 24	53.64000 +1.56	53.92	51.88	51.88	427,607
25 Jul 24	52.08000 +2.16	52.08	50.08	50.08	514,188
24 Jul 24	49.92000 +1.61	50.16	47.75	48.30	628,458
23 Jul 24	48.31000 -0.80	49.67	48.04	49.00	421,966
22 Jul 24	49.11000 +0.76	49.28	48.37	48.41	434,427
19 Jul 24	48.35000 -0.26	48.39	47.80	48.17	420,325
18 Jul 24	48.61000 +0.31	49.15	48.29	48.40	279,554
17 Jul 24	48.30000 +0.73	48.86	47.44	47.50	340,512
16 Jul 24	47.57000 -0.11	48.04	47.10	47.10	402,426
15 Jul 24	47.68000 -1.34	49.18	47.58	48.84	423,777
12 Jul 24	49.02000 +0.72	49.03	48.38	48.38	408,214
11 Jul 24	48.30000 +0.55	48.33	47.56	48.05	336,481
10 Jul 24	47.75000 +1.06	48.03	46.69	46.86	367,200
09 Jul 24	46.69000 -0.06	47.51	46.09	46.54	487,957
08 Jul 24	46.75000 -1.18	49.16	46.70	47.78	507,433
05 Jul 24	47.93000 +2.01	48.30	46.95	46.95	601,184
04 Jul 24	45.92000 +1.38	46.43	44.92	45.00	377,610
03 Jul 24	44.54000 -0.15	46.10	44.38	45.23	985,741
02 Jul 24	44.69000 -1.26	45.23	43.72	45.23	813,010
01 Jul 24	45.95000 -0.60	47.73	45.95	47.00	526,607
28 Jun 24	46.55000 -0.45	47.30	45.98	47.18	652,508
27 Jun 24	47.00000 -0.50	48.19	46.89	46.98	567,783
26 Jun 24	47.50000 +1.50	48.10	46.93	47.32	772,700
25 Jun 24	46.00000 +1.78	47.04	44.42	44.44	1,258,726
24 Jun 24	44.22000 -8.52	52.80	39.47	52.76	2,608,553
21 Jun 24	52.74000 -0.50	53.36	52.38	53.00	684,841
20 Jun 24	53.24000 +0.82	53.46	52.34	52.54	398,016
19 Jun 24	52.42000 -0.90	53.30	52.42	53.18	313,499
18 Jun 24	53.32000 +0.70	53.32	52.52	52.86	415,045
17 Jun 24	52.62000 +0.50	52.90	51.70	52.14	444,085
14 Jun 24	52.12000 -1.06	53.18	51.86	53.08	753,707
13 Jun 24	53.18000 -2.20	55.24	53.18	55.20	342,073
12 Jun 24	55.38000 +1.12	55.62	53.98	54.00	408,940
11 Jun 24	54.26000 +0.14	54.62	54.10	54.14	382,028
10 Jun 24	54.12000 -0.80	54.90	53.58	54.48	374,313
07 Jun 24	54.92000 +0.12	55.24	54.54	54.90	224,309
06 Jun 24	54.80000 -0.86	55.96	54.56	55.82	337,116
05 Jun 24	55.66000 +0.10	55.84	54.82	55.70	210,704
04 Jun 24	55.56000 -0.16	55.88	54.84	55.46	222,291
03 Jun 24	55.72000 +0.36	56.26	55.04	55.60	258,384
31 May 24	55.36000 -0.22	55.70	55.20	55.50	1,127,527
30 May 24	55.58000 +0.20	55.86	55.14	55.22	309,749
29 May 24	55.38000 -0.80	56.18	55.22	55.90	339,324
28 May 24	56.18000 -1.02	57.36	56.18	57.32	206,066
27 May 24	57.20000 +0.22	57.44	56.96	57.10	154,207
24 May 24	56.98000 -0.74	57.82	56.84	57.50	326,894
23 May 24	57.72000 -2.16	60.60	56.40	59.80	458,450
22 May 24	59.88000 +1.72	59.88	58.08	58.26	385,391
21 May 24	58.16000 +0.26	58.24	56.94	57.04	230,359
20 May 24	57.90000 -0.36	58.30	57.62	57.66	148,695
17 May 24	58.26000 -0.98	59.10	58.06	58.90	251,852
16 May 24	59.24000 -0.84	60.18	59.00	59.98	195,086
15 May 24	60.08000 +1.88	60.08	58.26	58.26	346,349
14 May 24	58.20000 +0.80	58.60	57.24	57.24	329,454
13 May 24	57.40000 -0.26	58.16	57.14	57.68	271,856
10 May 24	57.66000 +0.38	57.96	57.30	57.56	254,969
09 May 24	57.28000 -0.34	57.86	57.28	57.50	151,012
08 May 24	57.62000 +0.90	57.90	56.94	57.60	250,582
07 May 24	56.72000 +0.64	57.00	56.18	56.20	325,953
06 May 24	56.08000 -0.60	56.94	56.00	56.80	167,111
03 May 24	56.68000 +0.18	58.14	56.52	56.86	259,204
02 May 24	56.50000 -1.10	57.96	56.50	57.60	409,683
30 Apr 24	57.60000 -1.10	58.62	56.98	58.44	305,895
29 Apr 24	58.70000 +2.06	58.98	57.00	57.00	402,102
26 Apr 24	56.64000 -0.86	57.84	55.70	57.42	413,821
25 Apr 24	57.50000 +0.66	58.00	56.12	56.74	640,360
24 Apr 24	56.84000 -4.76	60.30	56.56	60.28	660,784
23 Apr 24	61.60000 +1.32	61.96	60.50	60.54	294,191
22 Apr 24	60.28000 +0.76	61.38	60.16	60.60	278,154
19 Apr 24	59.52000 -0.56	59.84	58.86	59.70	265,888
18 Apr 24	60.08000 +1.16	60.20	58.44	58.90	305,473
17 Apr 24	58.92000 -0.22	59.64	58.74	58.76	222,119
16 Apr 24	59.14000 -1.46	60.02	59.00	60.00	249,198
15 Apr 24	60.60000 +0.80	61.52	59.72	59.72	251,294
12 Apr 24	59.80000 -0.50	61.16	59.64	60.76	266,119
11 Apr 24	60.30000 +0.26	60.80	59.52	59.74	230,229
10 Apr 24	60.04000 -0.44	62.10	59.96	60.92	381,664
09 Apr 24	60.48000 +1.14	61.28	59.28	59.30	400,739
08 Apr 24	59.34000 +0.84	59.58	58.22	58.34	239,970
05 Apr 24	58.50000 -2.92	60.76	58.28	60.62	494,480
04 Apr 24	61.42000 +0.96	61.78	60.28	60.50	405,504
03 Apr 24	60.46000 +0.46	60.48	59.66	60.00	305,425
02 Apr 24	60.00000 +0.92	60.22	58.64	58.70	516,651
28 Mar 24	59.08000 +1.66	59.10	57.58	57.58	432,940
27 Mar 24	57.42000 +0.56	57.42	56.52	56.90	294,459
26 Mar 24	56.86000 +0.94	56.88	55.90	56.00	280,989
25 Mar 24	55.92000 -0.04	57.36	55.84	56.52	494,429
22 Mar 24	55.96000 -0.20	56.34	55.86	56.04	208,278
21 Mar 24	56.16000 +0.22	56.56	55.88	56.50	209,230
20 Mar 24	55.94000 -0.62	56.86	55.82	56.56	226,949
19 Mar 24	56.56000 +0.56	56.60	55.84	55.98	150,207
18 Mar 24	56.00000 -0.10	56.36	55.76	56.20	249,782
15 Mar 24	56.10000 -0.10	56.60	55.48	56.06	709,314
14 Mar 24	56.20000 -1.38	58.06	56.10	57.74	305,860
13 Mar 24	57.58000 -0.20	58.76	57.58	58.08	302,329
12 Mar 24	57.78000 +0.70	57.94	57.06	57.30	359,800
11 Mar 24	57.08000 +1.14	57.08	55.44	55.44	383,924
08 Mar 24	55.94000 +0.30	56.38	55.32	55.54	210,450
07 Mar 24	55.64000 +0.66	55.70	54.58	54.82	283,191
06 Mar 24	54.98000 +0.38	55.40	54.58	55.06	277,046
05 Mar 24	54.60000 -0.60	55.24	53.80	55.14	351,821
04 Mar 24	55.20000 -0.34	55.72	54.94	55.56	231,038
01 Mar 24	55.54000 +0.30	55.92	54.94	55.32	233,704
29 Feb 24	55.24000 +0.92	55.80	54.64	54.70	626,528
28 Feb 24	54.32000 -0.42	57.02	54.00	54.44	544,073
27 Feb 24	54.74000 -3.90	55.68	51.32	55.58	1,355,638
26 Feb 24	58.64000 +0.62	58.82	57.58	57.74	469,018
23 Feb 24	58.02000 +0.54	58.26	57.50	57.60	247,220
22 Feb 24	57.48000 +0.08	58.46	57.42	57.88	305,119
21 Feb 24	57.40000 -0.18	58.06	57.02	57.04	287,971
20 Feb 24	57.58000 -0.24	58.00	57.26	57.64	257,968
19 Feb 24	57.82000 -0.02	57.82	56.96	57.56	254,088
16 Feb 24	57.84000 +2.40	58.08	55.58	55.72	422,941
15 Feb 24	55.44000 +0.30	55.80	55.28	55.50	257,522
14 Feb 24	55.14000 +0.90	55.20	53.92	54.10	287,615
13 Feb 24	54.24000 +0.04	55.00	53.72	54.06	357,530
12 Feb 24	54.20000 +0.04	54.66	53.90	54.10	280,788
09 Feb 24	54.16000 -0.12	54.40	53.74	54.20	260,732
08 Feb 24	54.28000 +0.06	54.90	54.12	54.12	222,271
07 Feb 24	54.22000 +0.30	54.82	53.90	54.02	276,259
06 Feb 24	53.92000 +0.40	54.00	53.02	53.76	272,246
05 Feb 24	53.52000 +0.12	53.94	53.44	53.56	256,637
02 Feb 24	53.40000 -0.76	55.08	53.40	54.80	275,462
01 Feb 24	54.16000 -1.94	55.62	54.16	55.50	299,543
31 Jan 24	56.10000 +0.16	56.36	55.82	55.94	331,622
30 Jan 24	55.94000 -0.46	57.16	55.88	56.70	181,623
29 Jan 24	56.40000 -0.66	56.76	55.64	56.74	388,206
26 Jan 24	57.06000 +0.72	57.54	56.62	56.82	342,154
25 Jan 24	56.34000 -0.40	56.82	56.04	56.58	236,620
24 Jan 24	56.74000 +1.06	57.44	55.82	56.18	388,884
23 Jan 24	55.68000 -0.08	56.34	55.64	55.86	247,817
22 Jan 24	55.76000 +0.54	56.30	55.40	55.50	318,058
19 Jan 24	55.22000 -0.46	56.16	54.92	55.90	303,245
18 Jan 24	55.68000 +0.56	56.00	55.04	55.52	294,786
17 Jan 24	55.12000 -1.86	56.18	55.08	55.92	341,887
16 Jan 24	56.98000 -0.16	57.30	56.50	56.86	281,780
15 Jan 24	57.14000 -0.36	57.72	57.14	57.50	154,675
12 Jan 24	57.50000 +0.28	57.72	56.30	56.60	274,504
11 Jan 24	57.22000 -0.36	58.50	57.06	57.90	257,221
10 Jan 24	57.58000 -0.30	57.70	56.96	57.60	296,316
09 Jan 24	57.88000 +0.46	58.12	56.96	57.60	178,136
08 Jan 24	57.42000 -0.04	57.62	56.52	57.34	194,401
05 Jan 24	57.46000 -0.44	57.78	56.88	57.58	217,850
04 Jan 24	57.90000 +0.04	58.16	57.40	57.62	232,325
03 Jan 24	57.86000 -1.84	59.32	57.64	59.20	408,597
02 Jan 24	59.70000 +0.72	60.12	59.04	59.06	313,492
29 Dec 23	58.98000 -0.18	59.60	58.98	59.04	180,716
28 Dec 23	59.16000 +0.24	59.28	58.90	58.90	162,484
27 Dec 23	58.92000 -0.14	59.62	58.72	59.00	207,570
22 Dec 23	59.06000 +0.14	59.22	58.50	58.80	208,588
21 Dec 23	58.92000 -0.32	58.92	58.18	58.74	199,870
20 Dec 23	59.24000 +0.64	59.66	58.60	58.60	391,773
19 Dec 23	58.60000 +1.52	58.64	57.00	57.00	462,589
18 Dec 23	57.08000 -0.92	57.48	56.66	57.12	328,073
15 Dec 23	58.00000 +0.30	58.16	57.42	57.80	794,732
14 Dec 23	57.70000 +3.30	57.76	55.68	55.68	590,917
13 Dec 23	54.40000 -0.06	54.90	54.18	54.36	253,595
12 Dec 23	54.46000 -0.26	55.10	54.38	54.94	286,999
11 Dec 23	54.72000 -0.28	55.00	54.18	54.84	230,808
08 Dec 23	55.00000 -0.16	55.98	54.68	55.02	310,442
07 Dec 23	55.16000 +0.46	55.52	54.12	54.64	343,966
06 Dec 23	54.70000 +0.26	55.02	54.30	54.58	336,775
05 Dec 23	54.44000 -0.02	54.94	53.82	54.08	320,804
04 Dec 23	54.46000 +0.62	54.58	53.64	53.84	332,033
01 Dec 23	53.84000 +0.48	53.86	52.66	53.48	330,643
30 Nov 23	53.36000 +0.54	53.36	52.48	52.90	668,854
29 Nov 23	52.82000 +0.20	53.42	52.52	52.64	337,948
28 Nov 23	52.62000 -0.40	52.74	52.26	52.66	224,158
27 Nov 23	53.02000 -0.34	53.84	53.00	53.24	314,060
24 Nov 23	53.36000 +0.66	53.50	52.50	52.74	286,485
23 Nov 23	52.70000 +0.92	52.72	51.78	51.88	234,472
22 Nov 23	51.78000 +0.08	52.08	51.44	51.44	242,397
21 Nov 23	51.70000 +0.30	51.70	51.18	51.22	266,028
20 Nov 23	51.40000 -1.24	53.34	50.86	52.50	499,183
17 Nov 23	52.64000 +0.20	53.62	52.44	52.44	274,976
16 Nov 23	52.44000 -0.42	53.50	52.30	52.30	268,394
15 Nov 23	52.86000 +0.80	54.08	52.40	52.40	526,265
14 Nov 23	52.06000 +2.20	52.24	49.86	49.87	301,299
13 Nov 23	49.86000 +0.19	50.10	49.50	49.99	279,000
10 Nov 23	49.67000 -1.69	50.84	49.37	50.60	427,194
09 Nov 23	51.36000 +0.40	51.48	50.44	50.80	305,917
08 Nov 23	50.96000 +0.30	51.70	50.20	50.34	199,231
07 Nov 23	50.66000 -0.10	51.02	49.91	50.14	202,813
06 Nov 23	50.76000 -0.74	51.96	50.76	51.42	323,689
03 Nov 23	51.50000 +1.74	52.22	49.92	49.96	486,706
02 Nov 23	49.76000 +1.36	50.78	48.65	49.00	371,064
01 Nov 23	48.40000 +0.57	48.51	47.52	47.88	247,855
31 Oct 23	47.83000 +1.10	47.95	46.88	47.30	507,014
30 Oct 23	46.73000 +0.45	46.80	46.19	46.50	384,170
27 Oct 23	46.28000 +0.54	46.74	45.30	45.71	508,606
26 Oct 23	45.74000 +0.00	45.95	45.23	45.74	449,088
25 Oct 23	45.74000 -1.01	46.60	44.83	46.46	517,414
24 Oct 23	46.75000 -0.40	48.86	46.06	48.58	494,726
23 Oct 23	47.15000 +1.16	47.25	46.07	46.24	508,677
20 Oct 23	45.99000 -1.49	46.96	45.82	46.91	541,134
19 Oct 23	47.48000 -1.41	48.91	47.46	48.51	482,767
18 Oct 23	48.89000 -1.33	50.22	48.52	50.08	319,869
17 Oct 23	50.22000 -0.18	50.46	49.64	49.90	254,403
16 Oct 23	50.40000 +0.75	50.48	49.30	49.43	407,988
13 Oct 23	49.65000 -2.13	51.32	48.56	51.16	564,417
12 Oct 23	51.78000 -0.16	52.58	51.68	52.24	337,603
11 Oct 23	51.94000 -0.72	52.88	51.86	52.56	405,256
10 Oct 23	52.66000 +0.62	53.00	52.24	52.32	508,130
09 Oct 23	52.04000 -0.90	52.78	52.04	52.74	335,557
06 Oct 23	52.94000 +0.76	53.22	52.30	52.40	341,680
05 Oct 23	52.18000 -0.10	52.88	52.18	52.50	287,556
04 Oct 23	52.28000 +0.28	52.50	51.36	51.50	239,582
03 Oct 23	52.00000 -0.34	52.10	51.50	52.00	310,451
02 Oct 23	52.34000 -1.16	53.88	51.86	53.62	422,587
29 Sep 23	53.50000 +0.46	54.34	52.70	52.76	578,809
28 Sep 23	53.04000 -0.96	53.94	52.84	53.90	431,332
27 Sep 23	54.00000 -0.40	54.62	53.90	54.46	312,582
26 Sep 23	54.40000 -0.34	54.64	53.98	54.40	386,299
25 Sep 23	54.74000 -0.12	54.94	53.94	54.68	306,631
22 Sep 23	54.86000 -0.42	54.96	54.22	54.70	224,925
21 Sep 23	55.28000 -0.86	56.28	55.04	55.68	436,594
20 Sep 23	56.14000 +1.02	56.64	55.48	55.50	336,284
19 Sep 23	55.12000 +0.10	55.44	54.46	54.80	308,658
18 Sep 23	55.02000 -0.34	55.66	54.44	55.30	307,372
15 Sep 23	55.36000 +0.24	56.24	55.08	55.66	624,789
14 Sep 23	55.12000 +0.82	55.22	53.82	54.50	221,309
13 Sep 23	54.30000 +0.34	54.36	52.78	53.34	358,471
12 Sep 23	53.96000 -0.22	54.52	53.74	54.30	257,554
11 Sep 23	54.18000 +0.00	54.86	53.86	54.40	192,681
08 Sep 23	54.18000 -0.42	55.06	54.18	54.68	197,782
07 Sep 23	54.60000 -0.56	55.30	54.36	55.00	178,943
06 Sep 23	55.16000 -0.16	55.52	54.36	54.84	190,193
05 Sep 23	55.32000 -1.50	56.60	54.96	56.50	266,379
04 Sep 23	56.82000 +0.18	57.44	56.72	57.00	130,855
01 Sep 23	56.64000 -0.20	56.90	56.04	56.30	153,687
31 Aug 23	56.84000 +0.62	57.06	56.20	56.44	817,801
30 Aug 23	56.22000 -0.48	57.00	56.06	56.80	306,527
29 Aug 23	56.70000 +0.06	56.90	55.98	56.50	200,107
28 Aug 23	56.64000 +0.78	56.82	55.90	56.20	124,688
25 Aug 23	55.86000 -0.12	56.54	55.60	55.60	207,676
24 Aug 23	55.98000 -0.12	57.16	55.94	56.60	237,067
23 Aug 23	56.10000 +0.96	56.26	55.12	55.40	211,731
22 Aug 23	55.14000 +1.38	55.56	53.96	54.10	260,235
21 Aug 23	53.76000 -0.18	54.20	53.46	53.98	261,254
18 Aug 23	53.94000 -0.86	54.82	53.46	54.76	315,892
17 Aug 23	54.80000 -0.94	55.58	54.62	55.50	349,386
16 Aug 23	55.74000 -1.22	56.76	55.50	56.60	219,585
15 Aug 23	56.96000 -0.70	57.88	56.76	57.86	213,187
14 Aug 23	57.66000 +0.06	57.92	57.26	57.60	207,991
11 Aug 23	57.60000 -1.36	58.84	57.60	58.68	226,429
10 Aug 23	58.96000 +0.80	59.46	58.38	58.70	250,752
09 Aug 23	58.16000 +0.22	58.76	58.14	58.38	196,239
08 Aug 23	57.94000 -0.78	59.16	57.88	58.90	234,054
07 Aug 23	58.72000 -0.20	59.22	58.72	58.86	205,543
04 Aug 23	58.92000 +0.04	59.08	58.04	58.90	296,548
03 Aug 23	58.88000 -0.50	59.28	58.46	58.90	295,227
02 Aug 23	59.38000 -0.88	59.78	58.66	59.00	512,464
01 Aug 23	60.26000 -2.32	62.42	60.26	62.30	357,635
31 Jul 23	62.58000 +0.26	63.32	62.20	62.40	413,619
28 Jul 23	62.32000 +0.22	62.88	61.20	62.04	300,422
27 Jul 23	62.10000 +1.24	63.74	61.72	61.82	664,332
26 Jul 23	60.86000 -0.04	60.86	57.52	59.92	738,657
25 Jul 23	60.90000 -0.30	61.40	60.56	60.84	440,803
24 Jul 23	61.20000 +0.10	61.48	60.78	60.84	364,600
21 Jul 23	61.10000 +0.98	61.12	59.58	60.02	330,267
20 Jul 23	60.12000 -0.76	60.96	60.12	60.62	526,797
19 Jul 23	60.88000 +1.90	61.68	59.18	59.20	394,232
18 Jul 23	58.98000 +0.24	59.10	58.48	58.56	213,070
17 Jul 23	58.74000 -0.26	59.50	58.36	59.00	252,565
14 Jul 23	59.00000 -0.24	59.94	59.00	59.30	229,737
13 Jul 23	59.24000 -0.12	59.50	58.64	59.00	320,948
12 Jul 23	59.36000 +1.68	59.36	57.06	57.68	447,572
11 Jul 23	57.68000 +0.74	57.68	56.88	57.10	256,694
10 Jul 23	56.94000 +0.20	57.08	56.12	56.70	258,789
07 Jul 23	56.74000 +0.24	57.08	55.96	56.66	256,883
06 Jul 23	56.50000 -1.74	58.22	56.48	57.62	332,427
05 Jul 23	58.24000 +0.24	58.48	57.52	57.52	314,138
04 Jul 23	58.00000 -0.24	58.16	57.16	57.24	249,213
03 Jul 23	58.24000 +0.08	58.80	57.90	58.10	345,166
30 Jun 23	58.16000 +1.66	58.28	56.40	56.52	497,842
29 Jun 23	56.50000 -0.82	57.24	56.36	57.22	281,118
28 Jun 23	57.32000 +1.42	57.66	56.10	56.10	420,327
27 Jun 23	55.90000 -0.24	56.24	55.32	56.10	536,589
26 Jun 23	56.14000 -0.44	57.00	55.42	56.60	446,065
23 Jun 23	56.58000 -1.72	58.60	56.58	58.20	412,657
22 Jun 23	58.30000 -0.26	58.50	57.74	58.48	328,887
21 Jun 23	58.56000 -1.10	59.60	58.56	59.38	389,508
20 Jun 23	59.66000 -0.34	60.36	59.38	60.10	427,720
19 Jun 23	60.00000 -1.50	61.00	59.32	61.00	484,524
16 Jun 23	61.50000 +1.14	62.04	60.66	60.70	557,579
15 Jun 23	60.36000 +0.14	60.48	59.82	60.00	303,012
14 Jun 23	60.22000 +0.68	60.36	59.24	59.40	297,738
13 Jun 23	59.54000 -0.02	59.88	58.96	59.88	380,058
12 Jun 23	59.56000 -0.26	60.16	58.80	59.86	536,631
09 Jun 23	59.82000 -1.62	61.66	59.82	61.66	455,077
08 Jun 23	61.44000 -0.72	62.04	61.12	62.00	303,878
07 Jun 23	62.16000 +0.04	62.50	61.74	62.50	309,234
06 Jun 23	62.12000 +1.50	62.20	60.10	60.30	456,842
05 Jun 23	60.62000 -0.98	61.88	60.62	61.64	359,028
02 Jun 23	61.60000 +0.60	61.74	61.04	61.04	373,601
01 Jun 23	61.00000 -0.64	62.38	60.84	61.90	305,736
31 May 23	61.64000 +0.28	64.06	60.90	60.98	1,103,527
30 May 23	61.36000 -0.30	62.14	61.24	61.98	216,622
29 May 23	61.66000 +0.16	62.22	61.48	61.90	108,756
26 May 23	61.50000 +0.36	61.62	60.74	61.34	279,741
25 May 23	61.14000 -0.70	62.46	61.14	62.10	234,608
24 May 23	61.84000 +0.12	62.06	60.72	61.02	430,325
23 May 23	61.72000 +1.02	62.84	60.74	60.90	279,781
22 May 23	60.70000 +0.22	60.94	60.04	60.50	378,419
19 May 23	60.48000 +0.30	60.86	59.90	60.58	318,569
18 May 23	60.18000 +0.48	60.40	59.90	60.24	189,086
17 May 23	59.70000 -0.72	60.50	59.58	60.44	298,120
16 May 23	60.42000 -0.08	60.90	60.26	60.56	367,934
15 May 23	60.50000 +0.50	61.00	60.12	60.14	446,760
12 May 23	60.00000 -0.60	61.00	59.96	60.80	554,057
11 May 23	60.60000 -0.78	61.66	60.54	61.34	588,265
10 May 23	61.38000 -0.92	63.22	61.24	62.40	589,009
09 May 23	62.30000 -2.68	64.98	62.02	64.92	412,824
08 May 23	64.98000 -0.02	65.24	64.68	65.00	207,674
05 May 23	65.00000 +1.18	65.00	63.42	63.98	424,350
04 May 23	63.82000 +0.56	63.92	62.50	63.00	372,535
03 May 23	63.26000 +0.86	63.74	62.48	62.92	378,074
02 May 23	62.40000 -0.86	63.60	62.12	63.16	526,005
28 Apr 23	63.26000 +0.16	63.78	62.88	62.98	569,894
27 Apr 23	63.10000 +1.46	63.14	61.12	61.12	459,124
26 Apr 23	61.64000 +1.20	62.68	59.70	59.74	767,855
25 Apr 23	60.44000 -0.56	60.84	60.18	60.82	531,138
24 Apr 23	61.00000 -0.14	61.78	60.88	61.48	413,005
21 Apr 23	61.14000 +0.98	61.38	60.08	60.24	424,194
20 Apr 23	60.16000 -0.64	60.80	59.52	60.80	320,382
19 Apr 23	60.80000 -0.60	60.96	59.96	60.86	390,574
18 Apr 23	61.40000 -0.10	62.28	61.28	61.50	289,210
17 Apr 23	61.50000 -0.52	62.64	61.50	62.00	259,983
14 Apr 23	62.02000 -0.44	62.66	61.68	62.40	384,439
13 Apr 23	62.46000 +0.72	62.80	61.94	61.96	357,612
12 Apr 23	61.74000 -0.80	62.94	61.74	62.76	428,912
11 Apr 23	62.54000 +1.06	62.62	61.72	61.80	379,592
06 Apr 23	61.48000 +0.64	61.76	60.28	60.28	436,996
05 Apr 23	60.84000 +0.52	61.14	58.80	60.00	591,799
04 Apr 23	60.32000 -1.20	62.04	60.32	61.80	453,345
03 Apr 23	61.52000 -0.12	62.22	61.40	62.02	333,696
31 Mar 23	61.64000 -0.80	62.56	61.16	62.34	401,466
30 Mar 23	62.44000 +0.94	62.84	61.76	61.78	313,579
29 Mar 23	61.50000 +0.26	62.06	61.14	61.38	418,794
28 Mar 23	61.24000 -0.74	62.56	60.80	62.36	480,079
27 Mar 23	61.98000 +1.54	62.96	60.88	61.02	461,243
24 Mar 23	60.44000 -0.56	60.44	59.26	59.62	549,575
23 Mar 23	61.00000 -0.02	61.36	59.92	60.70	433,248
22 Mar 23	61.02000 -0.34	62.12	60.84	62.00	305,772
21 Mar 23	61.36000 +0.70	61.52	60.62	60.96	379,063
20 Mar 23	60.66000 -0.68	61.70	60.54	61.40	390,392
17 Mar 23	61.34000 -0.34	62.22	60.70	61.20	828,616
16 Mar 23	61.68000 +1.50	61.88	60.28	60.90	487,321
15 Mar 23	60.18000 -1.24	61.44	59.08	61.42	636,844
14 Mar 23	61.42000 -1.66	63.36	60.80	63.04	534,751
13 Mar 23	63.08000 -0.34	63.46	61.88	62.40	718,470
10 Mar 23	63.42000 +1.72	63.80	60.94	60.96	612,174
09 Mar 23	61.70000 +1.28	61.86	60.02	60.22	369,987
08 Mar 23	60.42000 -0.38	60.74	59.62	60.00	556,203
07 Mar 23	60.80000 -1.30	62.46	60.80	61.52	392,285
06 Mar 23	62.10000 -0.66	62.66	61.82	61.84	435,219
03 Mar 23	62.76000 +1.46	62.94	61.60	61.64	836,681
02 Mar 23	61.30000 +3.30	61.34	56.66	57.60	1,222,724
01 Mar 23	58.00000 -8.00	61.14	56.68	59.00	2,345,589
28 Feb 23	66.00000 -2.60	68.42	66.00	68.42	1,021,950
27 Feb 23	68.60000 +1.10	68.84	67.26	67.70	320,493
24 Feb 23	67.50000 -0.16	68.64	66.52	68.06	454,537
23 Feb 23	67.66000 -0.94	69.80	67.36	68.76	335,327
22 Feb 23	68.60000 -0.18	69.66	67.68	68.40	393,536
21 Feb 23	68.78000 -0.52	69.16	68.38	68.98	401,457
20 Feb 23	69.30000 +1.38	69.74	68.12	68.20	340,945
17 Feb 23	67.92000 -0.14	68.40	67.26	67.54	292,018
16 Feb 23	68.06000 -0.16	69.10	67.76	68.64	355,635
15 Feb 23	68.22000 +0.72	68.40	67.22	67.30	352,504
14 Feb 23	67.50000 +0.00	68.92	67.28	67.40	402,487
13 Feb 23	67.50000 +0.02	67.76	66.86	67.70	346,513
10 Feb 23	67.48000 -0.76	68.08	66.66	67.80	618,915
09 Feb 23	68.24000 -0.04	69.36	68.04	68.94	279,715
08 Feb 23	68.28000 +0.44	69.04	67.40	68.24	444,743
07 Feb 23	67.84000 -3.24	69.74	67.34	69.50	698,252
06 Feb 23	71.08000 -0.08	72.12	70.24	70.40	568,896
03 Feb 23	71.16000 +2.18	71.18	68.28	68.50	815,210
02 Feb 23	68.98000 +3.78	69.16	65.76	65.76	517,879
01 Feb 23	65.20000 -0.54	66.84	65.18	65.78	330,586
31 Jan 23	65.74000 -0.10	65.78	64.46	65.50	543,428
30 Jan 23	65.84000 +0.16	66.12	64.74	65.40	447,058
27 Jan 23	65.68000 +0.72	65.68	64.28	65.06	550,080
26 Jan 23	64.96000 +1.36	65.12	63.98	63.98	410,395
25 Jan 23	63.60000 -0.68	64.08	63.00	63.92	323,234
24 Jan 23	64.28000 -0.22	65.14	63.82	64.42	447,096
23 Jan 23	64.50000 +0.66	64.52	63.50	64.10	399,289
20 Jan 23	63.84000 -0.50	64.88	63.72	64.24	358,066
19 Jan 23	64.34000 -2.30	66.50	64.02	66.20	432,834
18 Jan 23	66.64000 +0.58	67.16	65.92	66.08	409,815
17 Jan 23	66.06000 +1.16	66.10	64.36	64.68	375,205
16 Jan 23	64.90000 +0.44	66.00	64.46	64.50	320,989
13 Jan 23	64.46000 -0.18	64.82	64.14	64.76	324,222
12 Jan 23	64.64000 +1.24	65.18	63.30	63.44	509,661
11 Jan 23	63.40000 -3.22	64.96	62.94	64.80	770,377
10 Jan 23	66.62000 -2.52	68.74	66.62	68.42	453,144
09 Jan 23	69.14000 +2.98	69.36	66.66	66.70	357,915
06 Jan 23	66.16000 +0.02	66.32	64.96	66.10	284,728
05 Jan 23	66.14000 -1.92	68.12	65.90	67.80	324,129
04 Jan 23	68.06000 +1.92	68.06	66.30	66.50	277,995
03 Jan 23	66.14000 +0.12	67.34	65.68	65.90	331,957
02 Jan 23	66.02000 -1.04	67.50	65.94	67.46	227,411
30 Dec 22	67.06000 -1.58	68.72	67.06	68.40	293,484
29 Dec 22	68.64000 +2.06	68.66	66.34	66.54	378,379
28 Dec 22	66.58000 +0.54	67.14	65.92	66.02	295,818
27 Dec 22	66.04000 -0.14	66.82	65.58	66.50	296,456
23 Dec 22	66.18000 +0.76	66.56	65.32	65.32	330,392
22 Dec 22	65.42000 -0.98	67.16	65.26	66.34	345,604
21 Dec 22	66.40000 +1.88	66.40	64.92	65.00	485,467
20 Dec 22	64.52000 +0.78	64.82	63.32	63.50	484,353
19 Dec 22	63.74000 +1.00	64.28	62.74	63.08	442,334
16 Dec 22	62.74000 -2.30	64.80	62.14	64.80	863,688
15 Dec 22	65.04000 -2.36	66.80	65.04	66.80	560,079
14 Dec 22	67.40000 -0.02	67.42	66.50	66.92	399,336
13 Dec 22	67.42000 +0.96	68.26	64.94	66.70	525,374
12 Dec 22	66.46000 +0.28	66.86	65.88	65.98	420,005
09 Dec 22	66.18000 +1.00	66.26	65.12	65.30	504,955
08 Dec 22	65.18000 -0.24	65.74	63.70	65.60	344,982
07 Dec 22	65.42000 -0.12	65.86	64.42	65.58	394,014
06 Dec 22	65.54000 -2.16	67.60	65.46	66.76	414,458
05 Dec 22	67.70000 -1.06	69.00	67.52	68.96	324,616
02 Dec 22	68.76000 +0.40	69.36	67.70	68.06	386,925
01 Dec 22	68.36000 +1.94	68.92	67.28	67.50	586,402
30 Nov 22	66.42000 -0.62	67.76	66.42	67.30	1,133,083
29 Nov 22	67.04000 -1.26	68.30	66.36	68.30	559,588
28 Nov 22	68.30000 +0.04	68.96	67.40	68.46	404,592
25 Nov 22	68.26000 -0.34	68.46	67.50	68.14	219,607
24 Nov 22	68.60000 +1.66	68.70	66.74	67.06	353,045
23 Nov 22	66.94000 +0.54	67.04	65.74	66.70	237,776
22 Nov 22	66.40000 -0.02	66.92	65.52	66.22	296,685
21 Nov 22	66.42000 +0.16	66.66	65.04	66.00	311,152
18 Nov 22	66.26000 -0.24	66.84	65.50	66.58	426,363
17 Nov 22	66.50000 -0.84	68.22	66.26	67.96	432,286
16 Nov 22	67.34000 -2.88	70.14	66.46	70.00	606,054
15 Nov 22	70.22000 -1.02	71.56	69.40	71.20	459,119
14 Nov 22	71.24000 -0.64	72.64	70.96	71.98	611,557
11 Nov 22	71.88000 +1.50	71.88	69.38	70.48	594,141
10 Nov 22	70.38000 +3.48	71.40	65.22	66.60	828,691
09 Nov 22	66.90000 -1.44	68.10	65.86	67.78	439,269
08 Nov 22	68.34000 +2.06	68.34	65.84	66.00	410,271
07 Nov 22	66.28000 +1.32	66.62	64.62	64.72	466,151
04 Nov 22	64.96000 +2.00	65.38	62.90	63.04	422,896
03 Nov 22	62.96000 -1.52	63.74	62.06	63.68	426,077
02 Nov 22	64.48000 +0.14	65.24	64.10	64.72	308,434
01 Nov 22	64.34000 -0.44	65.86	63.90	65.12	272,918
31 Oct 22	64.78000 -0.54	65.96	64.20	65.80	319,618
28 Oct 22	65.32000 +0.48	65.32	63.84	64.26	373,175
27 Oct 22	64.84000 -0.84	65.74	64.16	65.54	448,812
26 Oct 22	65.68000 +0.70	65.80	64.02	64.82	316,380
25 Oct 22	64.98000 +2.64	65.10	62.10	62.54	404,523
24 Oct 22	62.34000 +0.50	63.50	61.92	62.30	360,425
21 Oct 22	61.84000 -1.22	63.06	60.74	62.58	361,208
20 Oct 22	63.06000 +1.56	63.12	61.16	61.22	411,789
19 Oct 22	61.50000 -0.90	62.72	60.86	62.60	615,486
18 Oct 22	62.40000 -1.72	63.62	60.30	63.24	773,159
17 Oct 22	64.12000 +1.50	64.90	61.60	62.78	330,042
14 Oct 22	62.62000 +1.08	63.74	61.24	62.40	442,386
13 Oct 22	61.54000 +1.54	62.06	59.30	59.88	477,000
12 Oct 22	60.00000 -0.20	60.32	59.40	60.16	309,265
11 Oct 22	60.20000 +0.10	60.30	59.18	59.50	325,264
10 Oct 22	60.10000 -0.68	61.00	59.70	60.00	390,673
07 Oct 22	60.78000 -2.22	63.36	60.74	62.72	335,319
06 Oct 22	63.00000 -0.78	64.56	62.84	64.40	432,768
05 Oct 22	63.78000 -1.30	65.76	63.12	65.06	492,983
04 Oct 22	65.08000 +2.34	65.08	63.26	63.42	557,966
03 Oct 22	62.74000 +1.62	62.86	59.84	61.90	649,930
30 Sep 22	61.12000 +2.14	61.48	58.78	58.78	496,931
29 Sep 22	58.98000 -1.02	59.96	58.50	59.72	492,351
28 Sep 22	60.00000 +1.28	60.00	58.16	58.16	598,512
27 Sep 22	58.72000 -1.44	60.48	58.06	60.42	510,261
26 Sep 22	60.16000 -0.46	61.48	60.00	60.02	410,187
23 Sep 22	60.62000 -0.20	61.26	59.70	61.06	361,628
22 Sep 22	60.82000 -2.02	62.22	60.82	61.38	412,847
21 Sep 22	62.84000 +0.38	63.54	61.54	61.84	351,899
20 Sep 22	62.46000 -2.12	64.72	61.42	64.56	510,704
19 Sep 22	64.58000 -1.66	66.14	64.12	65.80	302,732
16 Sep 22	66.24000 -1.32	67.30	65.92	67.10	556,211
15 Sep 22	67.56000 +0.68	68.42	66.64	66.94	441,381
14 Sep 22	66.88000 -0.98	68.12	66.08	67.60	235,342
13 Sep 22	67.86000 -2.26	71.82	67.86	71.22	431,099
12 Sep 22	70.12000 +1.12	70.14	68.78	69.20	240,707
09 Sep 22	69.00000 +0.02	70.42	68.46	69.10	327,712
08 Sep 22	68.98000 +2.24	69.14	66.74	67.30	463,959
07 Sep 22	66.74000 +0.38	66.86	65.26	65.76	246,710
06 Sep 22	66.36000 -0.04	66.90	65.80	66.14	195,895
05 Sep 22	66.40000 -1.12	66.48	65.62	66.00	226,936
02 Sep 22	67.52000 +0.96	67.78	66.02	67.12	257,655
01 Sep 22	66.56000 -2.54	68.60	66.14	68.52	395,644
31 Aug 22	69.10000 -0.20	70.10	68.12	69.48	737,209
30 Aug 22	69.30000 -0.44	70.22	69.04	69.66	315,938
29 Aug 22	69.74000 -1.30	70.84	69.36	70.30	288,925
26 Aug 22	71.04000 -1.30	72.74	70.64	72.50	257,757
25 Aug 22	72.34000 +0.56	72.86	72.02	72.10	174,562
24 Aug 22	71.78000 +0.82	72.08	70.06	70.60	248,665
23 Aug 22	70.96000 -1.50	72.22	70.96	71.80	278,369
22 Aug 22	72.46000 -2.42	74.74	72.42	74.56	211,204
19 Aug 22	74.88000 -1.06	76.46	74.88	75.82	205,819
18 Aug 22	75.94000 -0.02	76.38	75.52	75.90	163,687
17 Aug 22	75.96000 -0.40	77.24	75.90	76.44	205,941
16 Aug 22	76.36000 -1.00	78.00	76.04	77.92	310,469
15 Aug 22	77.36000 +1.72	78.14	76.08	76.20	193,980
12 Aug 22	75.64000 -0.74	76.40	75.38	76.12	226,772
11 Aug 22	76.38000 +0.40	76.76	75.30	76.30	234,957
10 Aug 22	75.98000 +1.16	76.20	73.20	74.50	316,155
09 Aug 22	74.82000 -0.14	75.54	74.58	74.70	360,848
08 Aug 22	74.96000 -0.20	75.50	74.54	75.40	225,321
05 Aug 22	75.16000 -1.20	77.02	74.50	76.36	358,359
04 Aug 22	76.36000 -0.56	76.94	76.08	76.66	278,140
03 Aug 22	76.92000 +1.98	77.10	74.30	74.70	386,212
02 Aug 22	74.94000 +0.44	75.32	73.30	74.10	381,937
01 Aug 22	74.50000 -1.52	76.50	74.18	76.00	432,753
29 Jul 22	76.02000 +2.20	76.44	74.18	74.20	696,134
28 Jul 22	73.82000 -1.70	74.58	70.50	73.74	922,249
27 Jul 22	75.52000 -5.86	78.20	72.34	78.08	1,001,745
26 Jul 22	81.38000 +0.04	81.90	80.90	81.10	350,681
25 Jul 22	81.34000 -1.76	82.90	80.90	82.32	379,625
22 Jul 22	83.10000 +1.08	83.20	81.14	81.50	395,901
21 Jul 22	82.02000 +2.48	82.82	79.38	79.58	482,538
20 Jul 22	79.54000 +0.44	80.14	78.86	79.50	257,720
19 Jul 22	79.10000 +0.68	79.10	76.94	78.04	253,346
18 Jul 22	78.42000 -0.44	79.76	78.26	79.20	304,656
15 Jul 22	78.86000 +1.36	78.92	77.12	78.02	287,098
14 Jul 22	77.50000 +1.60	77.86	75.56	76.06	297,851
13 Jul 22	75.90000 -0.02	76.16	74.34	76.16	251,970
12 Jul 22	75.92000 -1.94	77.42	75.32	77.34	273,636
11 Jul 22	77.86000 +0.18	78.24	76.66	76.96	180,816
08 Jul 22	77.68000 +0.66	78.28	76.46	77.02	206,879
07 Jul 22	77.02000 +0.44	77.50	75.66	77.10	310,187
06 Jul 22	76.58000 +3.58	77.34	73.76	73.76	323,123
05 Jul 22	73.00000 -1.98	75.02	72.90	74.20	275,992
04 Jul 22	74.98000 -0.26	76.10	74.24	75.62	177,473
01 Jul 22	75.24000 +0.16	75.56	73.20	74.34	335,872
30 Jun 22	75.08000 +0.66	76.04	73.32	73.98	429,127
29 Jun 22	74.42000 -3.86	76.60	74.16	75.86	500,096
28 Jun 22	78.28000 +0.14	78.60	76.96	78.14	234,279
27 Jun 22	78.14000 -0.66	80.14	77.20	79.00	247,929
24 Jun 22	78.80000 +2.32	79.10	76.58	76.74	305,435
23 Jun 22	76.48000 +3.08	76.56	74.06	75.52	478,813
22 Jun 22	73.40000 +0.72	73.60	70.14	71.80	438,981
21 Jun 22	72.68000 +0.60	73.76	71.90	72.32	287,757
20 Jun 22	72.08000 -1.56	73.70	71.10	73.30	328,353
17 Jun 22	73.64000 -2.66	76.20	72.72	75.00	742,180
16 Jun 22	76.30000 -2.16	78.12	76.14	78.10	323,631
15 Jun 22	78.46000 +0.62	78.76	77.26	78.02	336,056
14 Jun 22	77.84000 -1.96	80.34	76.92	80.10	512,056
13 Jun 22	79.80000 -3.62	83.00	79.52	82.40	294,297
10 Jun 22	83.42000 -1.02	84.18	82.96	84.04	286,540
09 Jun 22	84.44000 -1.54	85.70	84.08	85.56	290,671
08 Jun 22	85.98000 +0.42	85.98	84.42	85.44	223,036
07 Jun 22	85.56000 -0.44	85.84	84.94	85.50	309,246
06 Jun 22	86.00000 +0.82	86.60	85.00	85.42	195,213
03 Jun 22	85.18000 -1.00	87.80	84.84	86.50	187,724
02 Jun 22	86.18000 +0.98	87.02	84.84	85.80	237,908
01 Jun 22	85.20000 -1.62	87.50	84.96	87.20	244,776
31 May 22	86.82000 -1.80	88.32	86.46	88.30	446,870
30 May 22	88.62000 +0.84	88.98	87.70	88.08	225,564
27 May 22	87.78000 +2.78	87.78	84.80	85.30	245,514
26 May 22	85.00000 +0.00	85.24	83.50	84.80	173,186
25 May 22	85.00000 -0.08	85.42	84.16	85.24	186,744
24 May 22	85.08000 +0.12	85.88	84.10	84.48	259,957
23 May 22	84.96000 -0.54	86.40	84.12	86.30	315,286
20 May 22	85.50000 -0.16	86.90	84.90	85.62	333,220
19 May 22	85.66000 +2.46	85.78	81.82	82.28	386,197
18 May 22	83.20000 -1.80	85.58	83.20	85.20	212,436
17 May 22	85.00000 +0.34	85.78	84.02	84.90	209,240
16 May 22	84.66000 +0.48	84.90	83.50	83.90	270,071
13 May 22	84.18000 +2.94	84.50	81.60	81.60	345,668
12 May 22	81.24000 -1.26	82.00	79.44	81.24	612,171
11 May 22	82.50000 -0.88	83.38	81.24	83.38	386,107
10 May 22	83.38000 -1.42	85.30	83.38	84.82	416,004
09 May 22	84.80000 +0.26	85.40	83.68	84.30	421,668
06 May 22	84.54000 -2.18	86.42	83.86	86.06	419,869
05 May 22	86.72000 +1.52	87.86	85.62	85.92	338,135
04 May 22	85.20000 -1.18	86.38	84.08	86.30	252,168
03 May 22	86.38000 -0.58	87.56	86.16	86.86	215,012
02 May 22	86.96000 -1.76	88.40	81.60	88.20	447,788
29 Apr 22	88.72000 -1.16	90.64	88.22	90.10	434,481
28 Apr 22	89.88000 +1.80	90.38	87.90	88.22	327,184
27 Apr 22	88.08000 -1.36	89.72	86.90	89.30	379,625
26 Apr 22	89.44000 -1.68	92.20	89.44	91.50	584,758
25 Apr 22	91.12000 +1.94	91.40	88.12	88.50	375,679
22 Apr 22	89.18000 -0.62	89.50	86.72	89.10	709,515
21 Apr 22	89.80000 -4.48	93.50	88.98	93.40	746,658
20 Apr 22	94.28000 -0.60	96.06	93.50	94.98	401,491
19 Apr 22	94.88000 -0.84	95.04	91.84	95.00	383,448
14 Apr 22	95.72000 +0.06	96.78	95.52	96.00	288,445
13 Apr 22	95.66000 -0.52	96.70	94.90	96.02	360,646
12 Apr 22	96.18000 -2.28	98.12	95.18	97.80	410,859
11 Apr 22	98.46000 -1.28	100.50	97.84	99.40	326,710
08 Apr 22	99.74000 +1.34	99.74	98.04	99.50	524,951
07 Apr 22	98.40000 +3.18	100.20	94.80	95.16	704,955
06 Apr 22	95.22000 +2.22	95.22	92.38	92.66	707,554
05 Apr 22	93.00000 +1.52	93.54	90.42	91.40	352,132
04 Apr 22	91.48000 +0.54	92.00	90.76	91.20	254,169
01 Apr 22	90.94000 +1.03	91.90	89.68	90.22	255,217
31 Mar 22	89.91000 -1.96	92.41	89.36	91.87	395,981
30 Mar 22	91.87000 -0.99	92.86	90.95	92.86	309,807
29 Mar 22	92.86000 +2.53	93.57	90.70	90.70	342,676
28 Mar 22	90.33000 +2.04	90.72	88.25	88.60	252,875
25 Mar 22	88.29000 +0.24	90.48	87.82	88.36	372,418
24 Mar 22	88.05000 -2.47	90.43	86.47	90.42	519,157
23 Mar 22	90.52000 -0.72	92.41	89.72	91.50	318,082
22 Mar 22	91.24000 -1.32	92.55	90.30	91.79	361,460
21 Mar 22	92.56000 -1.32	94.49	91.92	93.89	228,494
18 Mar 22	93.88000 +3.38	93.94	90.40	90.62	693,402
17 Mar 22	90.50000 +1.08	90.50	88.95	89.81	333,847
16 Mar 22	89.42000 +3.52	89.80	86.06	86.97	477,643
15 Mar 22	85.90000 +0.78	86.98	84.30	84.30	442,226
14 Mar 22	85.12000 +1.65	86.46	81.66	83.19	377,428
11 Mar 22	83.47000 -0.54	84.70	80.08	83.57	465,178
10 Mar 22	84.01000 -0.43	85.61	83.62	84.18	321,138
09 Mar 22	84.44000 +5.43	84.47	77.40	80.55	738,837
08 Mar 22	79.01000 -8.29	87.92	78.34	87.11	790,840
07 Mar 22	87.30000 -0.97	89.02	85.50	86.01	518,213
04 Mar 22	88.27000 -1.28	90.76	88.27	89.00	443,070
03 Mar 22	89.55000 -0.90	91.20	89.21	90.19	312,091
02 Mar 22	90.45000 +0.15	90.73	88.20	90.16	531,334
01 Mar 22	90.30000 -0.24	91.02	87.36	90.40	487,520
28 Feb 22	90.54000 +1.31	91.60	87.78	88.10	574,322
25 Feb 22	89.23000 +3.43	89.89	85.77	85.84	657,187
24 Feb 22	85.80000 +0.20	85.87	82.44	82.81	828,369
23 Feb 22	85.60000 -0.59	86.03	83.41	85.41	548,375
22 Feb 22	86.19000 -0.27	87.79	82.44	85.86	646,141
21 Feb 22	86.46000 +0.96	86.46	84.83	85.50	364,802
18 Feb 22	85.50000 -1.00	86.67	84.61	86.30	604,604
17 Feb 22	86.50000 +0.72	87.87	85.81	85.90	207,654
16 Feb 22	85.78000 -0.88	86.50	85.01	86.50	376,840
15 Feb 22	86.66000 +1.66	87.10	85.00	85.00	338,958
14 Feb 22	85.00000 -1.66	86.12	83.53	86.00	407,673
11 Feb 22	86.66000 -2.19	88.27	86.66	88.10	277,409
10 Feb 22	88.85000 -0.67	90.10	87.15	90.00	303,892
09 Feb 22	89.52000 +1.55	90.79	88.75	88.83	306,795
08 Feb 22	87.97000 -2.92	90.82	87.62	90.63	288,791
07 Feb 22	90.89000 +0.51	91.50	90.28	90.50	423,126
04 Feb 22	90.38000 +0.55	91.29	89.65	90.00	364,992
03 Feb 22	89.83000 -1.34	93.29	89.83	92.21	387,099
02 Feb 22	91.17000 +1.96	91.90	90.00	90.14	315,354
01 Feb 22	89.21000 +0.44	90.43	88.77	88.98	279,408
31 Jan 22	88.77000 +1.15	89.02	87.19	88.32	281,045
28 Jan 22	87.62000 +0.74	87.69	85.72	86.46	305,433
27 Jan 22	86.88000 -1.14	86.88	85.30	86.40	486,810
26 Jan 22	88.02000 +1.07	88.02	86.08	87.21	600,687
25 Jan 22	86.95000 -1.03	88.24	84.33	87.74	656,537
24 Jan 22	87.98000 -1.46	89.78	87.88	89.34	536,893
21 Jan 22	89.44000 -2.64	91.20	89.03	91.20	414,750
20 Jan 22	92.08000 -0.52	93.04	91.49	92.73	436,217
19 Jan 22	92.60000 +1.76	92.90	89.29	90.50	439,173
18 Jan 22	90.84000 -1.70	92.75	90.26	92.38	418,279
17 Jan 22	92.54000 +0.12	93.23	90.76	92.59	432,928
14 Jan 22	92.42000 -2.58	94.34	92.42	93.21	540,180
13 Jan 22	95.00000 +0.12	95.68	93.51	94.70	501,695
12 Jan 22	94.88000 -0.41	95.70	93.82	95.31	474,343
11 Jan 22	95.29000 +1.13	97.34	94.92	95.12	421,009
10 Jan 22	94.16000 -4.61	98.35	93.50	98.30	605,118
07 Jan 22	98.77000 +0.08	100.44	98.26	98.70	387,027
06 Jan 22	98.69000 -1.75	100.44	97.78	99.90	445,859
05 Jan 22	100.44000 -1.08	102.88	100.18	101.52	387,470
04 Jan 22	101.52000 -5.24	107.66	99.97	107.40	465,296
03 Jan 22	106.76000 -2.04	109.80	106.32	109.10	225,554
31 Dec 21	108.80000 -2.36	110.62	108.80	110.54	114,021
30 Dec 21	111.16000 +1.56	111.42	109.48	109.70	113,359
29 Dec 21	109.60000 -0.88	111.16	108.96	110.30	175,223
28 Dec 21	110.48000 -0.20	112.80	110.48	110.78	162,508
27 Dec 21	110.68000 +1.98	111.64	108.44	108.60	122,672
24 Dec 21	108.70000 +0.78	109.08	107.84	108.20	46,937
23 Dec 21	107.92000 -0.02	108.38	106.36	108.14	156,181
22 Dec 21	107.94000 -0.26	109.42	105.64	108.40	258,430
21 Dec 21	108.20000 -1.04	110.04	108.12	109.28	332,104
20 Dec 21	109.24000 +2.76	109.48	105.70	106.50	314,286
17 Dec 21	106.48000 -1.62	108.00	105.80	107.30	464,013
16 Dec 21	108.10000 -0.18	110.70	107.62	109.62	303,668
15 Dec 21	108.28000 +6.30	108.68	102.86	103.42	480,465
14 Dec 21	101.98000 -5.72	107.68	101.96	107.40	410,077
13 Dec 21	107.70000 -0.24	108.78	105.98	107.80	250,789
10 Dec 21	107.94000 +0.70	110.06	107.18	108.18	352,259
09 Dec 21	107.24000 +2.24	107.32	104.30	105.30	267,657
08 Dec 21	105.00000 +0.40	109.64	104.50	105.10	374,739
07 Dec 21	104.60000 +2.64	104.62	102.24	102.56	425,432
06 Dec 21	101.96000 -2.96	105.84	101.74	105.40	373,222
03 Dec 21	104.92000 +1.74	107.24	102.96	103.50	448,097
02 Dec 21	103.18000 -3.22	105.80	102.14	104.90	547,579
01 Dec 21	106.40000 -6.54	114.78	104.92	114.50	639,311
30 Nov 21	112.94000 -0.04	115.82	111.90	112.84	1,503,412
29 Nov 21	112.98000 -0.74	118.12	111.80	115.08	656,767
26 Nov 21	113.72000 +8.32	116.36	104.80	105.00	769,348
25 Nov 21	105.40000 +1.70	105.62	104.00	104.10	218,341
24 Nov 21	103.70000 -0.02	105.70	102.28	104.14	341,884
23 Nov 21	103.72000 -4.38	107.52	103.28	107.50	320,416
22 Nov 21	108.10000 -2.12	110.66	108.10	110.50	315,523
19 Nov 21	110.22000 +2.32	113.54	107.84	108.00	673,272
18 Nov 21	107.90000 +1.58	108.46	106.26	106.32	279,239
17 Nov 21	106.32000 +0.32	107.38	105.48	105.92	286,129
16 Nov 21	106.00000 -0.56	106.78	104.84	106.40	294,982
15 Nov 21	106.56000 +0.58	106.98	105.66	106.00	266,812
12 Nov 21	105.98000 +1.16	106.34	103.78	104.70	290,738
11 Nov 21	104.82000 +3.68	105.74	100.92	101.04	450,431
10 Nov 21	101.14000 -1.62	102.80	99.84	102.80	317,782
09 Nov 21	102.76000 +0.54	104.30	101.90	102.46	331,877
08 Nov 21	102.22000 +2.36	103.06	100.04	100.06	305,699
05 Nov 21	99.86000 -3.78	105.08	96.47	103.58	784,102
04 Nov 21	103.64000 +0.38	104.32	102.42	103.30	430,885
03 Nov 21	103.26000 -1.54	105.70	102.94	104.80	301,063
02 Nov 21	104.80000 +1.20	105.52	103.30	103.60	305,032
01 Nov 21	103.60000 +1.66	104.42	102.62	102.72	284,682
29 Oct 21	101.94000 -0.96	103.44	101.62	102.74	483,524
28 Oct 21	102.90000 +0.50	103.42	101.82	102.14	333,428
27 Oct 21	102.40000 -0.16	105.18	102.32	102.50	331,093
26 Oct 21	102.56000 -0.34	105.02	102.34	103.50	293,760
25 Oct 21	102.90000 +0.00	104.02	102.28	103.32	402,585
22 Oct 21	102.90000 -1.10	105.96	102.20	104.52	586,664
21 Oct 21	104.00000 -7.98	107.24	102.56	106.38	801,272
20 Oct 21	111.98000 +0.72	113.12	110.38	111.22	284,232
19 Oct 21	111.26000 +1.54	111.82	109.00	109.70	218,166
18 Oct 21	109.72000 +1.18	109.84	105.10	105.42	258,296
15 Oct 21	108.54000 -1.62	110.32	106.58	110.00	273,822
14 Oct 21	110.16000 +1.12	111.02	108.58	110.00	385,911
13 Oct 21	109.04000 +2.30	109.52	106.30	106.50	351,127
12 Oct 21	106.74000 +1.54	107.44	104.20	104.20	250,428
11 Oct 21	105.20000 -0.60	106.00	104.20	105.80	203,781
08 Oct 21	105.80000 -1.14	107.88	105.38	106.54	265,281
07 Oct 21	106.94000 -0.52	108.64	105.54	108.60	330,764
06 Oct 21	107.46000 +1.28	108.12	104.74	105.58	356,039
05 Oct 21	106.18000 +1.42	107.54	104.02	104.30	290,263
04 Oct 21	104.76000 -1.12	107.08	104.44	105.78	350,733
01 Oct 21	105.88000 -4.96	111.04	105.88	110.14	408,090
30 Sep 21	110.84000 +0.24	113.36	110.04	111.40	313,911
29 Sep 21	110.60000 -0.04	114.50	110.54	111.00	283,157
28 Sep 21	110.64000 -3.36	112.86	109.28	111.84	593,832
27 Sep 21	114.00000 -5.94	120.60	114.00	120.10	555,638
24 Sep 21	119.94000 -2.90	122.84	118.86	122.72	322,332
23 Sep 21	122.84000 -1.78	125.08	122.26	124.84	257,624
22 Sep 21	124.62000 -1.82	126.56	124.18	126.56	195,602
21 Sep 21	126.44000 +1.90	127.68	124.04	124.04	255,376
20 Sep 21	124.54000 -0.96	125.36	122.44	125.00	312,898
17 Sep 21	125.50000 +0.90	126.12	124.48	125.38	2,267,990
16 Sep 21	124.60000 +1.40	125.50	123.42	123.42	284,809
15 Sep 21	123.20000 -0.20	123.80	121.28	123.62	314,126
14 Sep 21	123.40000 +1.78	124.00	118.72	120.80	293,639
13 Sep 21	121.62000 -3.68	125.74	121.30	125.50	274,540
10 Sep 21	125.30000 +1.18	126.54	123.70	125.42	287,032
09 Sep 21	124.12000 -1.68	127.54	123.08	125.80	340,842
08 Sep 21	125.80000 +2.00	125.80	122.04	123.50	358,573
07 Sep 21	123.80000 -0.28	124.40	123.02	124.00	133,447
06 Sep 21	124.08000 +1.38	124.66	122.70	122.96	149,897
03 Sep 21	122.70000 -0.60	123.94	120.68	123.30	185,695
02 Sep 21	123.30000 +1.90	124.30	121.06	121.28	246,507
01 Sep 21	121.40000 +1.32	121.60	119.86	120.16	216,491
31 Aug 21	120.08000 -0.08	121.70	119.76	120.60	282,219
30 Aug 21	120.16000 +1.30	120.48	118.64	118.88	115,924
27 Aug 21	118.86000 +0.14	119.74	118.34	118.74	183,948
26 Aug 21	118.72000 +0.28	119.02	117.20	118.00	129,120
25 Aug 21	118.44000 +0.10	119.30	116.88	118.36	177,700
24 Aug 21	118.34000 -0.64	119.48	117.94	119.20	179,052
23 Aug 21	118.98000 -0.54	120.36	118.20	120.00	201,757
20 Aug 21	119.52000 +1.22	120.00	117.32	118.18	180,061
19 Aug 21	118.30000 +1.02	118.30	116.06	117.00	242,472
18 Aug 21	117.28000 +0.12	118.60	117.08	117.52	213,527
17 Aug 21	117.16000 +1.68	117.60	115.16	115.26	216,203
16 Aug 21	115.48000 +1.72	115.62	113.76	113.80	180,628
13 Aug 21	113.76000 -0.08	114.58	113.32	113.96	120,344
12 Aug 21	113.84000 +0.34	113.94	112.02	113.22	167,815
11 Aug 21	113.50000 -0.08	113.84	111.46	113.60	202,585
10 Aug 21	113.58000 -1.36	115.24	113.08	115.00	287,580
09 Aug 21	114.94000 +2.20	116.04	112.90	112.94	377,646
06 Aug 21	112.74000 +0.26	113.50	110.76	112.34	377,708
05 Aug 21	112.48000 +10.48	113.50	104.00	104.00	585,408
04 Aug 21	102.00000 -0.30	103.02	101.70	102.24	343,949
03 Aug 21	102.30000 +0.98	102.98	100.98	101.28	316,032
02 Aug 21	101.32000 +0.48	101.82	100.40	101.20	257,542
30 Jul 21	100.84000 +1.59	101.32	98.78	98.99	289,135
29 Jul 21	99.25000 -0.81	100.54	98.66	100.26	342,713
28 Jul 21	100.06000 -0.48	100.24	98.56	100.24	336,006
27 Jul 21	100.54000 -0.16	101.38	100.02	100.40	230,942
26 Jul 21	100.70000 -2.20	103.12	100.26	102.68	217,632
23 Jul 21	102.90000 +0.56	103.40	102.00	102.66	256,883
22 Jul 21	102.34000 +2.16	102.56	99.65	100.58	269,571
21 Jul 21	100.18000 -1.42	102.22	99.95	101.92	321,915
20 Jul 21	101.60000 -3.18	104.90	101.52	104.84	319,001
19 Jul 21	104.78000 +2.76	104.78	101.50	102.14	494,341
16 Jul 21	102.02000 +0.36	102.48	100.78	102.00	274,246
15 Jul 21	101.66000 -0.50	102.24	100.60	101.40	228,930
14 Jul 21	102.16000 +0.32	103.00	101.28	102.02	196,572
13 Jul 21	101.84000 -2.28	102.68	98.54	102.66	426,237
12 Jul 21	104.12000 +2.54	104.78	101.36	101.40	414,940
09 Jul 21	101.58000 +0.58	102.74	101.24	101.32	349,187
08 Jul 21	101.00000 +1.50	101.06	99.18	99.21	449,975
07 Jul 21	99.50000 +1.73	99.50	97.17	98.13	283,071
06 Jul 21	97.77000 +2.20	97.77	95.60	95.61	278,695
05 Jul 21	95.57000 -0.67	96.46	95.34	96.38	144,829
02 Jul 21	96.24000 +0.78	96.30	95.26	95.62	255,854
01 Jul 21	95.46000 -0.94	96.92	94.66	95.92	253,434
30 Jun 21	96.40000 -0.98	97.89	95.92	97.50	564,002
29 Jun 21	97.38000 -0.39	98.66	97.32	97.95	343,380
28 Jun 21	97.77000 +1.62	97.77	95.99	96.16	377,733
25 Jun 21	96.15000 +1.18	96.44	94.96	95.28	211,380
24 Jun 21	94.97000 +1.02	96.17	94.00	94.25	448,833
23 Jun 21	93.95000 +0.35	94.61	93.20	93.38	247,821
22 Jun 21	93.60000 +0.80	93.60	91.95	92.70	275,702
21 Jun 21	92.80000 +0.42	92.80	90.94	91.73	262,621
18 Jun 21	92.38000 +1.72	92.90	90.80	90.80	522,099
17 Jun 21	90.66000 +1.52	90.66	87.94	88.65	336,492
16 Jun 21	89.14000 +2.22	89.51	87.19	87.24	358,770
15 Jun 21	86.92000 -0.21	88.08	86.92	87.50	211,563
14 Jun 21	87.13000 +0.68	87.65	86.32	86.86	248,298
11 Jun 21	86.45000 +0.51	86.96	85.90	86.10	296,514
10 Jun 21	85.94000 +1.08	85.94	84.31	85.18	330,935
09 Jun 21	84.86000 +0.73	85.14	83.65	84.37	214,460
08 Jun 21	84.13000 +0.83	85.61	83.31	83.55	271,661
07 Jun 21	83.30000 -0.98	84.61	82.84	84.21	313,135
04 Jun 21	84.28000 +1.08	85.35	82.93	85.35	289,298
03 Jun 21	83.20000 +0.36	84.10	82.96	83.01	300,987
02 Jun 21	82.84000 -1.51	84.13	80.93	84.13	450,726
01 Jun 21	84.35000 -3.92	89.00	84.14	88.20	381,797
31 May 21	88.27000 +0.39	89.04	87.98	88.00	162,696
28 May 21	87.88000 +0.80	88.17	86.89	87.12	328,860
27 May 21	87.08000 +0.04	88.45	86.82	87.04	1,641,873
26 May 21	87.04000 +0.49	87.71	86.87	86.97	176,050
25 May 21	86.55000 +0.66	87.30	86.04	86.07	221,530
24 May 21	85.89000 +1.02	86.15	85.00	85.12	169,550
21 May 21	84.87000 -0.51	85.90	84.87	85.50	249,793
20 May 21	85.38000 +1.83	85.38	83.78	83.78	308,181
19 May 21	83.55000 -0.32	83.55	82.22	83.19	332,363
18 May 21	83.87000 +0.56	84.07	83.01	83.89	296,884
17 May 21	83.31000 +0.73	84.24	82.68	82.71	221,693
14 May 21	82.58000 +0.62	82.93	81.72	82.42	240,168
13 May 21	81.96000 +1.43	82.60	79.52	80.35	229,849
12 May 21	80.53000 -1.13	82.11	80.53	81.52	411,406
11 May 21	81.66000 +0.02	81.66	80.00	81.00	413,193
10 May 21	81.64000 -0.99	82.81	81.63	82.71	225,376
07 May 21	82.63000 +0.19	83.00	82.00	82.60	264,335
06 May 21	82.44000 -0.28	83.24	82.02	82.73	315,750
05 May 21	82.72000 +0.32	83.54	82.36	82.61	275,367
04 May 21	82.40000 -0.55	83.35	81.82	83.12	382,775
03 May 21	82.95000 +0.60	83.07	82.20	82.53	275,566
30 Apr 21	82.35000 -0.28	83.27	81.89	83.00	334,545
29 Apr 21	82.63000 -0.59	84.08	81.94	83.73	407,300
28 Apr 21	83.22000 -1.77	85.98	83.01	85.60	712,364
27 Apr 21	84.99000 -1.29	86.33	84.14	86.00	439,035
26 Apr 21	86.28000 -0.05	87.04	86.15	86.60	218,239
23 Apr 21	86.33000 -0.12	86.99	86.04	86.39	270,701
22 Apr 21	86.45000 -0.06	87.63	86.40	86.73	362,815
21 Apr 21	86.51000 -1.13	88.26	86.13	87.52	331,160
20 Apr 21	87.64000 -0.85	88.38	87.31	88.05	473,890
19 Apr 21	88.49000 +0.28	89.45	88.21	88.61	265,481
16 Apr 21	88.21000 -0.13	88.80	87.82	88.51	279,642
15 Apr 21	88.34000 +1.44	88.56	86.98	87.25	343,074
14 Apr 21	86.90000 -0.03	87.59	86.73	87.18	304,786
13 Apr 21	86.93000 +1.29	87.07	85.43	85.54	380,876
12 Apr 21	85.64000 -0.70	87.76	85.24	86.60	264,977
09 Apr 21	86.34000 +1.32	86.99	84.96	85.36	503,737
08 Apr 21	85.02000 +2.40	85.29	82.94	83.00	469,808
07 Apr 21	82.62000 -1.48	84.16	82.44	83.94	266,565
06 Apr 21	84.10000 +0.73	84.73	83.39	84.00	288,606
01 Apr 21	83.37000 +1.86	83.91	81.56	81.73	406,990
31 Mar 21	81.51000 +0.36	82.52	80.74	80.82	380,960
30 Mar 21	81.15000 +0.94	81.58	80.20	80.30	363,734
29 Mar 21	80.21000 -0.21	80.86	79.55	80.54	379,777
26 Mar 21	80.42000 -1.52	81.87	80.21	81.80	389,321
25 Mar 21	81.94000 +0.43	82.45	80.08	81.29	413,411
24 Mar 21	81.51000 -0.50	82.39	80.70	81.62	506,501
23 Mar 21	82.01000 +0.12	82.90	81.00	81.82	408,602
22 Mar 21	81.89000 +2.72	82.37	79.25	79.41	528,997
19 Mar 21	79.17000 -0.02	79.67	77.23	78.80	691,045
18 Mar 21	79.19000 -0.28	80.25	78.85	79.73	340,289
17 Mar 21	79.47000 +0.37	80.25	78.68	79.07	376,930
16 Mar 21	79.10000 +2.09	79.71	77.01	77.31	360,839
15 Mar 21	77.01000 +1.07	77.48	75.74	76.15	223,160
12 Mar 21	75.94000 -0.90	77.56	75.81	76.98	234,913
11 Mar 21	76.84000 +1.70	77.68	74.87	75.70	348,129
10 Mar 21	75.14000 -0.11	76.08	75.00	75.46	257,152
09 Mar 21	75.25000 +0.55	76.23	74.29	74.67	387,374
08 Mar 21	74.70000 +0.69	75.14	73.51	74.91	268,567
05 Mar 21	74.01000 -0.92	75.40	73.78	74.65	352,264
04 Mar 21	74.93000 +1.00	75.67	72.59	73.64	401,530
03 Mar 21	73.93000 -1.17	75.90	72.89	75.34	384,518
02 Mar 21	75.10000 +0.10	76.21	73.75	75.16	365,838
01 Mar 21	75.00000 +1.36	77.06	73.70	77.00	406,950
26 Feb 21	73.64000 -1.22	74.94	73.01	74.00	446,355
25 Feb 21	74.86000 -0.13	75.53	74.27	75.26	220,257
24 Feb 21	74.99000 -0.95	77.63	74.58	75.82	239,923
23 Feb 21	75.94000 -1.51	77.96	73.88	77.81	384,940
22 Feb 21	77.45000 -3.66	80.48	77.26	80.48	252,583
19 Feb 21	81.11000 -0.16	81.83	80.16	81.27	287,410
18 Feb 21	81.27000 -0.30	81.84	80.44	81.55	197,794
17 Feb 21	81.57000 -0.09	81.94	81.02	81.55	159,906
16 Feb 21	81.66000 +0.63	82.01	81.15	81.17	224,496
15 Feb 21	81.03000 -0.42	82.20	81.03	82.00	218,914
12 Feb 21	81.45000 -0.35	82.11	81.45	81.70	157,303
11 Feb 21	81.80000 +2.13	82.05	80.39	80.80	238,155
10 Feb 21	79.67000 -0.36	80.82	79.47	80.61	220,236
09 Feb 21	80.03000 -0.09	80.59	79.67	80.13	236,173
08 Feb 21	80.12000 -0.42	81.23	80.01	80.97	199,232
05 Feb 21	80.54000 -0.82	82.43	79.93	81.61	344,622
04 Feb 21	81.36000 +0.22	81.91	80.74	80.94	228,958
03 Feb 21	81.14000 -1.51	83.20	81.00	83.15	207,223
02 Feb 21	82.65000 +1.81	82.97	80.50	81.18	328,263
01 Feb 21	80.84000 +1.66	81.53	79.58	79.90	250,857
29 Jan 21	79.18000 -3.32	81.63	79.09	81.39	456,420
28 Jan 21	82.50000 +1.54	83.08	78.08	80.18	387,571
27 Jan 21	80.96000 +1.08	81.35	77.83	80.00	452,274
26 Jan 21	79.88000 +1.70	80.75	78.06	78.37	338,078
25 Jan 21	78.18000 +0.18	79.12	77.03	79.00	346,794
22 Jan 21	78.00000 -0.28	78.55	76.95	77.28	242,893
21 Jan 21	78.28000 +0.31	79.13	78.07	78.40	315,013
20 Jan 21	77.97000 +0.56	78.29	75.98	77.55	201,311
19 Jan 21	77.41000 +0.61	77.97	76.67	77.15	217,343
18 Jan 21	76.80000 +2.05	77.19	74.48	75.00	261,483
15 Jan 21	74.75000 -0.83	75.70	74.21	75.61	243,404
14 Jan 21	75.58000 +1.29	75.60	73.12	74.34	255,409
13 Jan 21	74.29000 +0.80	74.55	73.29	73.48	336,360
12 Jan 21	73.49000 -0.27	73.99	73.09	73.69	247,560
11 Jan 21	73.76000 +1.53	73.80	72.09	72.09	246,805
08 Jan 21	72.23000 +0.38	72.49	71.50	72.10	250,364
07 Jan 21	71.85000 -0.59	73.12	71.46	72.79	237,023
06 Jan 21	72.44000 -1.30	74.00	72.23	73.90	280,233
05 Jan 21	73.74000 +1.51	74.23	72.18	72.43	288,131
04 Jan 21	72.23000 +3.60	72.37	69.38	69.38	335,655
31 Dec 20	68.63000 -1.70	70.23	68.63	70.21	154,762
30 Dec 20	70.33000 -0.17	70.66	69.94	70.50	213,174
29 Dec 20	70.50000 +0.63	70.89	69.62	69.88	143,417
28 Dec 20	69.87000 +0.01	70.23	68.84	70.20	164,353
24 Dec 20	69.86000 -0.33	70.19	69.57	70.15	71,034
23 Dec 20	70.19000 +0.85	71.09	69.42	69.64	186,096
22 Dec 20	69.34000 +0.01	70.42	68.81	69.50	200,366
21 Dec 20	69.33000 -0.67	71.45	68.76	69.61	219,654
18 Dec 20	70.00000 +0.54	70.00	68.41	69.57	448,609
17 Dec 20	69.46000 +1.04	69.60	66.95	68.39	414,119
16 Dec 20	68.42000 +2.12	69.10	66.64	67.08	501,655
15 Dec 20	66.30000 -0.33	69.36	66.07	68.76	444,461
14 Dec 20	66.63000 +1.20	67.79	65.20	65.52	309,725
11 Dec 20	65.43000 +0.14	65.76	63.90	65.29	312,033
10 Dec 20	65.29000 +1.59	65.85	63.20	63.79	450,974
09 Dec 20	63.70000 -1.29	65.44	62.77	65.00	264,642
08 Dec 20	64.99000 +2.02	65.39	62.81	63.03	379,886
07 Dec 20	62.97000 +0.01	64.00	62.01	63.07	282,635
04 Dec 20	62.96000 -0.19	65.94	62.11	63.15	384,410
03 Dec 20	63.15000 -1.67	65.10	62.85	63.75	441,687
02 Dec 20	64.82000 -0.96	66.32	64.71	65.80	376,723
01 Dec 20	65.78000 -2.28	68.85	65.56	68.08	329,380
30 Nov 20	68.06000 +0.55	69.71	67.55	67.58	562,958
27 Nov 20	67.51000 +0.55	67.82	66.60	66.96	300,571
26 Nov 20	66.96000 -0.23	67.69	66.79	67.20	198,186
25 Nov 20	67.19000 -0.36	67.92	66.94	67.45	392,381
24 Nov 20	67.55000 -1.24	69.49	67.34	69.00	290,242
23 Nov 20	68.79000 -1.38	70.68	68.73	70.52	245,900
20 Nov 20	70.17000 -2.27	72.73	69.42	72.20	194,431
19 Nov 20	72.44000 -626.76	72.44	69.21	70.00	130,461
18 Nov 20	699.20001 -1.80	707.40	698.40	700.80	264,080
17 Nov 20	701.00000 -1.00	713.40	700.60	703.20	307,660
16 Nov 20	702.00000 -9.80	723.40	694.20	720.60	495,120
13 Nov 20	711.79999 -0.20	720.40	703.60	717.60	230,940
12 Nov 20	712.00000 -18.80	730.40	708.00	727.40	280,880
11 Nov 20	730.79999 +35.80	731.40	690.20	696.20	489,980
10 Nov 20	695.00000 +20.80	699.20	670.00	674.00	617,810
09 Nov 20	674.20001 -59.80	754.00	613.20	740.40	1,029,500
06 Nov 20	734.00000 +5.40	734.00	718.40	725.40	264,630
05 Nov 20	728.59998 +3.60	737.40	720.60	728.20	307,530
04 Nov 20	725.00000 +29.20	725.00	697.60	699.20	307,150
03 Nov 20	695.79999 +3.80	711.40	689.00	697.20	341,480
02 Nov 20	692.00000 +8.20	699.40	687.20	693.20	357,190
30 Oct 20	683.79999 +4.00	688.60	672.00	672.80	341,320
29 Oct 20	679.79999 +0.80	695.20	677.60	680.00	369,390
28 Oct 20	679.00000 -32.40	717.00	675.00	710.20	548,470
27 Oct 20	711.40002 +14.60	718.60	693.80	700.00	434,780
26 Oct 20	696.79999 +2.00	709.20	694.40	695.00	299,990
23 Oct 20	694.79999 -24.00	720.60	688.60	700.00	464,350
22 Oct 20	718.79999 +7.40	726.60	706.00	714.00	290,520
21 Oct 20	711.40002 +9.20	722.20	696.80	705.40	301,540
20 Oct 20	702.20001 -2.40	711.60	696.40	709.40	273,660
19 Oct 20	704.59998 -8.80	727.00	701.60	722.20	187,390
16 Oct 20	713.40002 +17.80	743.80	706.40	710.60	450,520
15 Oct 20	695.59998 -1.60	696.20	681.40	692.40	221,810
14 Oct 20	697.20001 -7.60	716.20	697.20	705.40	269,020
13 Oct 20	704.79999 +4.80	707.60	699.00	701.20	158,500
12 Oct 20	700.00000 -2.60	710.60	698.60	703.80	303,740
09 Oct 20	702.59998 +0.40	707.00	699.60	704.20	218,410
08 Oct 20	702.20001 -3.00	708.80	698.40	705.40	255,140
07 Oct 20	705.20001 +2.40	710.60	692.40	703.20	239,620
06 Oct 20	702.79999 -4.80	712.60	702.80	708.20	272,030
05 Oct 20	707.59998 +6.80	711.80	698.60	704.00	221,230
02 Oct 20	700.79999 +10.60	703.80	684.00	685.60	318,080
01 Oct 20	690.20001 +14.80	699.20	674.20	678.20	323,960
30 Sep 20	675.40002 -0.40	678.40	665.40	670.60	231,240
29 Sep 20	675.79999 +2.00	677.00	663.40	676.80	252,750
28 Sep 20	673.79999 +6.80	675.80	662.80	670.00	302,530
25 Sep 20	667.00000 +19.40	669.20	644.80	644.80	307,380
24 Sep 20	647.59998 -12.40	655.00	640.40	654.40	290,580
23 Sep 20	660.00000 +4.40	663.00	648.40	656.00	214,800
22 Sep 20	655.59998 -0.20	668.20	646.20	657.60	263,150
21 Sep 20	655.79999 -13.20	669.60	646.40	668.60	255,710
18 Sep 20	669.00000 +7.60	673.20	661.00	662.00	459,180
17 Sep 20	661.40002 +1.60	668.00	651.60	653.20	214,110
16 Sep 20	659.79999 -3.80	667.00	655.40	663.60	268,350
15 Sep 20	663.59998 +6.60	666.40	650.20	657.20	266,350
14 Sep 20	657.00000 -12.80	674.00	651.60	669.00	263,090
11 Sep 20	669.79999 -2.60	677.00	666.60	673.20	201,570
10 Sep 20	672.40002 -6.60	680.00	670.20	678.00	259,370
09 Sep 20	679.00000 +12.60	679.00	666.20	668.40	225,930
08 Sep 20	666.40002 +1.20	675.20	655.00	665.20	401,780
07 Sep 20	665.20001 +17.60	665.20	648.80	650.00	154,660
04 Sep 20	647.59998 -4.40	664.80	641.40	650.00	279,580
03 Sep 20	652.00000 -18.00	680.80	651.00	675.20	306,290
02 Sep 20	670.00000 +3.20	687.00	655.20	666.80	366,070
01 Sep 20	666.79999 -4.80	681.00	659.60	675.40	261,550
31 Aug 20	671.59998 +11.60	672.60	663.00	664.80	288,630
28 Aug 20	660.00000 -8.00	672.40	654.60	672.00	485,290
27 Aug 20	668.00000 -60.20	728.00	644.20	728.00	739,960
26 Aug 20	728.20001 +11.20	730.00	715.00	718.40	250,280
25 Aug 20	717.00000 +4.60	719.20	710.00	712.20	163,890
24 Aug 20	712.40002 +13.00	720.20	704.40	704.80	309,570
21 Aug 20	699.40002 +4.00	702.60	692.40	695.40	385,580
20 Aug 20	695.40002 +1.20	702.00	688.20	692.20	265,600
19 Aug 20	694.20001 +6.20	698.40	680.00	685.00	335,220
18 Aug 20	688.00000 +20.20	688.60	665.80	667.00	448,500
17 Aug 20	667.79999 +12.60	670.20	650.60	654.80	229,080
14 Aug 20	655.20001 -5.00	661.40	654.00	660.60	208,550
13 Aug 20	660.20001 +0.00	669.40	656.40	660.20	280,650
12 Aug 20	660.20001 -1.40	665.60	655.80	660.40	391,170
11 Aug 20	661.59998 +8.20	673.00	653.00	656.40	457,420
10 Aug 20	653.40002 -6.40	664.20	647.40	656.40	452,890
07 Aug 20	659.79999 -13.80	663.00	642.00	642.00	675,270
06 Aug 20	673.59998 +99.80	689.00	606.80	610.00	1,457,380
05 Aug 20	573.79999 +15.20	574.60	562.00	562.00	340,130
04 Aug 20	558.59998 -12.40	570.60	558.40	561.60	300,770
03 Aug 20	571.00000 +19.20	571.00	550.60	551.60	257,110
31 Jul 20	551.79999 -0.40	560.40	549.80	552.20	273,550
30 Jul 20	552.20001 -12.80	563.80	546.00	562.60	230,590
29 Jul 20	565.00000 +6.20	565.00	556.40	558.20	159,300
28 Jul 20	558.79999 -15.80	574.80	557.60	572.00	288,320
27 Jul 20	574.59998 +19.80	574.60	552.20	553.80	278,810
24 Jul 20	554.79999 -12.60	561.40	546.00	560.40	321,050
23 Jul 20	567.40002 +6.20	567.60	559.80	562.80	218,390
22 Jul 20	561.20001 -5.20	569.60	558.80	565.20	272,360
21 Jul 20	566.40002 -0.40	576.00	566.40	568.80	303,590
20 Jul 20	566.79999 +7.80	567.80	559.00	559.00	183,090
17 Jul 20	559.00000 +1.40	564.20	554.80	557.60	246,500
16 Jul 20	557.59998 +0.40	561.40	550.40	559.00	285,200
15 Jul 20	557.20001 +11.60	566.00	547.80	549.60	430,120
14 Jul 20	545.59998 +4.60	545.60	534.20	537.00	583,770
13 Jul 20	541.00000 +5.00	544.60	535.00	536.40	428,860
10 Jul 20	536.00000 -13.20	553.80	535.20	549.00	447,820
09 Jul 20	549.20001 -7.20	562.00	549.20	555.80	291,760
08 Jul 20	556.40002 -7.40	564.00	553.00	562.60	273,520
07 Jul 20	563.79999 +1.00	567.80	556.20	560.60	348,910
06 Jul 20	562.79999 +3.80	565.00	553.80	565.00	335,340
03 Jul 20	559.00000 -2.60	570.00	557.00	559.00	166,820
02 Jul 20	561.59998 +1.20	563.40	550.00	562.80	436,190
01 Jul 20	560.40002 +1.80	569.40	554.00	561.40	304,330
30 Jun 20	558.59998 +1.20	564.20	552.40	558.40	492,640
29 Jun 20	557.40002 +5.40	557.40	546.80	551.20	315,640
26 Jun 20	552.00000 +1.40	559.00	549.20	552.00	443,050
25 Jun 20	550.59998 -7.60	564.20	547.80	558.20	630,420
24 Jun 20	558.20001 -14.20	572.80	558.20	570.00	411,400
23 Jun 20	572.40002 -2.60	581.40	566.40	576.40	557,970
22 Jun 20	575.00000 -7.80	592.80	574.80	581.80	459,640
19 Jun 20	582.79999 -0.80	585.60	574.80	585.00	649,430
18 Jun 20	583.59998 +3.20	597.00	578.40	582.00	375,400
17 Jun 20	580.40002 +5.80	585.20	574.40	574.40	505,520
16 Jun 20	574.59998 -1.60	585.00	565.40	579.60	451,650
15 Jun 20	576.20001 +5.60	582.00	558.40	567.00	342,910
12 Jun 20	570.59998 -7.80	584.00	563.00	570.00	339,650
11 Jun 20	578.40002 -11.20	592.60	578.20	583.20	406,510
10 Jun 20	589.59998 -0.40	601.00	582.40	589.40	373,770
09 Jun 20	590.00000 +8.40	595.80	577.00	578.40	579,210
08 Jun 20	581.59998 -7.00	586.60	559.00	585.00	688,830
05 Jun 20	588.59998 -16.40	617.80	583.20	605.60	597,530
04 Jun 20	605.00000 -3.00	614.40	597.40	601.80	525,530
03 Jun 20	608.00000 +5.60	608.00	596.60	603.80	494,990
02 Jun 20	602.40002 +2.40	604.40	592.60	600.00	404,270
01 Jun 20	600.00000 -7.80	615.00	599.00	612.60	217,350
29 May 20	607.79999 +10.20	620.20	591.60	597.40	2,018,150
28 May 20	597.59998 +33.00	597.60	564.00	566.20	683,950
27 May 20	564.59998 -9.60	585.00	563.00	575.40	644,950
26 May 20	574.20001 -6.80	590.20	573.60	586.80	547,450
25 May 20	581.00000 +4.60	588.20	579.00	581.60	249,490
22 May 20	576.40002 +10.20	581.00	557.20	564.60	452,090
21 May 20	566.20001 +10.40	581.80	551.60	554.40	789,680
20 May 20	555.79999 +5.20	559.00	543.00	543.20	580,830
19 May 20	550.59998 -26.20	552.00	531.00	540.00	1,407,840
18 May 20	576.79999 +2.40	581.80	565.00	576.80	180,530
15 May 20	574.40002 +25.20	574.40	542.40	556.00	335,560
14 May 20	549.20001 -23.00	574.80	549.20	569.80	264,110
13 May 20	572.20001 +7.60	580.00	553.00	556.80	325,770
12 May 20	564.59998 +10.80	564.60	551.20	553.40	243,940
11 May 20	553.79999 -9.40	573.80	546.20	569.80	248,790
08 May 20	563.20001 +29.80	574.80	534.80	534.80	294,700
07 May 20	533.40002 +9.80	533.40	526.00	528.00	314,030
06 May 20	523.59998 +8.60	531.00	516.20	520.00	377,480
05 May 20	515.00000 +12.00	517.00	504.20	509.80	305,910
04 May 20	503.00000 -2.00	509.40	495.00	495.00	266,620
30 Apr 20	505.00000 +9.50	516.80	496.90	499.90	473,160
29 Apr 20	495.50000 +16.80	510.20	481.80	481.80	502,300
28 Apr 20	478.70001 +11.20	479.90	454.00	475.00	401,170
27 Apr 20	467.50000 +24.90	467.50	436.80	454.00	273,130
24 Apr 20	442.60001 -16.20	462.90	442.60	455.00	312,480
23 Apr 20	458.79999 -1.20	467.70	455.00	460.00	240,360
22 Apr 20	460.00000 -4.00	466.60	459.10	463.60	276,940
21 Apr 20	464.00000 -13.50	478.50	461.50	473.30	246,430
20 Apr 20	477.50000 +1.50	481.50	470.30	477.40	179,870
17 Apr 20	476.00000 +22.20	480.00	458.90	463.00	352,360
16 Apr 20	453.79999 -2.40	471.20	445.00	458.50	290,310
15 Apr 20	456.20001 -16.00	482.70	449.00	482.70	385,460
14 Apr 20	472.20001 +2.20	485.00	464.70	470.00	450,180
09 Apr 20	470.00000 +10.40	471.90	460.80	468.00	356,080
08 Apr 20	459.60001 -4.90	472.00	450.80	458.30	228,180
07 Apr 20	464.50000 +19.50	464.50	440.60	449.00	353,750
06 Apr 20	445.00000 +28.80	445.00	421.20	427.00	517,980
03 Apr 20	416.20001 -23.80	457.60	412.50	457.60	595,520
02 Apr 20	440.00000 -21.70	471.20	440.00	467.40	261,670
01 Apr 20	461.70001 +10.70	476.60	432.60	433.30	470,860
31 Mar 20	451.00000 +28.00	451.80	422.80	422.80	471,910
30 Mar 20	423.00000 -6.80	434.60	416.60	434.60	350,090
27 Mar 20	429.79999 -19.40	453.80	418.60	447.00	424,050
26 Mar 20	449.20001 +1.40	451.20	436.60	440.00	314,950
25 Mar 20	447.79999 -9.00	469.00	438.60	461.40	432,940
24 Mar 20	456.79999 +9.00	466.20	415.00	459.80	528,000
23 Mar 20	447.79999 -1.00	461.80	437.00	438.00	370,570
20 Mar 20	448.79999 +14.20	470.00	438.40	458.40	867,810
19 Mar 20	434.60001 -13.40	474.20	429.00	453.60	665,680
18 Mar 20	448.00000 -20.60	474.00	431.00	456.20	631,800
17 Mar 20	468.60001 +23.00	489.80	442.00	445.60	1,102,360
16 Mar 20	445.60001 -5.00	452.60	408.00	430.80	837,110
13 Mar 20	450.60001 +52.20	462.00	398.00	398.40	960,470
12 Mar 20	398.39999 -35.20	434.60	393.00	414.00	1,031,020
11 Mar 20	433.60001 +17.60	444.20	421.80	428.60	876,980
10 Mar 20	416.00000 +0.40	428.40	410.60	420.60	732,810
09 Mar 20	415.60001 -28.20	427.20	411.00	418.60	760,270
06 Mar 20	443.79999 -35.40	473.80	430.20	470.80	931,530
05 Mar 20	479.20001 -12.20	499.40	478.00	496.60	673,440
04 Mar 20	491.39999 +24.20	523.50	473.40	476.00	1,395,590
03 Mar 20	467.20001 +15.40	474.00	455.60	463.80	426,870
02 Mar 20	451.79999 -3.00	468.00	440.40	459.80	777,110
28 Feb 20	454.79999 -1.40	461.40	439.40	443.60	758,860
27 Feb 20	456.20001 -9.60	464.60	443.00	460.20	538,790
26 Feb 20	465.79999 +11.80	470.40	439.60	452.40	486,280
25 Feb 20	454.00000 -8.20	467.00	451.20	464.60	302,490
24 Feb 20	462.20001 -11.40	466.40	456.60	466.20	435,890
21 Feb 20	473.60001 -3.40	478.60	471.20	472.00	164,780
20 Feb 20	477.00000 +1.00	483.40	476.20	477.20	254,830
19 Feb 20	476.00000 +0.40	479.60	474.40	475.80	134,620
18 Feb 20	475.60001 +1.40	477.60	470.00	470.00	211,120
17 Feb 20	474.20001 +3.20	475.40	469.20	470.60	176,990
14 Feb 20	471.00000 -9.00	475.00	463.00	467.20	369,770
13 Feb 20	480.00000 -1.00	481.20	477.60	480.40	256,640
12 Feb 20	481.00000 -5.40	487.60	480.00	486.00	234,200
11 Feb 20	486.39999 +5.60	488.60	481.80	482.80	220,370
10 Feb 20	480.79999 +9.00	480.80	465.00	469.20	184,210
07 Feb 20	471.79999 -4.80	477.00	465.80	475.20	290,360
06 Feb 20	476.60001 -2.20	482.00	471.40	482.00	334,530
05 Feb 20	478.79999 -4.00	488.80	478.80	481.40	393,120
04 Feb 20	482.79999 +1.80	487.60	477.40	482.20	255,540
03 Feb 20	481.00000 -5.00	489.40	481.00	486.60	324,810
31 Jan 20	486.00000 -0.80	493.80	486.00	490.00	288,710
30 Jan 20	486.79999 +2.40	490.40	481.00	481.80	333,470
29 Jan 20	484.39999 +1.40	487.60	481.80	482.40	226,170
28 Jan 20	483.00000 +3.60	485.20	475.60	478.80	195,140
27 Jan 20	479.39999 +0.00	479.80	472.40	476.80	219,060
24 Jan 20	479.39999 +2.20	483.20	476.20	480.00	292,300
23 Jan 20	477.20001 -1.60	481.00	472.00	476.00	367,950
22 Jan 20	478.79999 +0.60	482.20	477.80	479.20	256,370
21 Jan 20	478.20001 -4.80	484.80	477.20	480.40	265,820
20 Jan 20	483.00000 +3.40	486.80	478.80	480.20	294,560
17 Jan 20	479.60001 -6.60	490.00	478.00	485.80	343,850
16 Jan 20	486.20001 -9.60	491.60	474.80	480.00	712,770
15 Jan 20	495.79999 +5.80	497.60	490.80	495.00	433,210
14 Jan 20	490.00000 -1.20	490.00	474.80	485.00	461,280
13 Jan 20	491.20001 +2.20	498.40	487.00	489.00	445,440
10 Jan 20	489.00000 +1.40	491.60	486.00	489.40	438,990
09 Jan 20	487.60001 -1.80	495.60	487.20	489.60	412,170
08 Jan 20	489.39999 -6.20	496.00	481.80	494.00	289,280
07 Jan 20	495.60001 +1.00	502.00	493.40	493.60	210,900
06 Jan 20	494.60001 -6.90	499.60	490.20	498.40	211,630
03 Jan 20	501.50000 -3.50	504.50	495.80	502.00	163,080
02 Jan 20	505.00000 +10.80	507.00	496.40	497.00	283,950
31 Dec 19	494.20001 -4.20	506.50	494.20	500.00	139,230
30 Dec 19	498.39999 -2.10	502.50	496.80	500.50	155,920
27 Dec 19	500.50000 -8.00	509.50	499.20	505.00	158,240
24 Dec 19	508.50000 +9.50	508.50	496.60	497.40	84,070
23 Dec 19	499.00000 +3.00	501.00	495.80	497.00	221,550
20 Dec 19	496.00000 -1.20	503.00	494.00	497.00	439,860
19 Dec 19	497.20001 -0.40	497.60	494.60	496.60	197,220
18 Dec 19	497.60001 +1.80	500.00	492.60	496.20	316,010
17 Dec 19	495.79999 +0.80	499.60	492.20	492.80	358,020
16 Dec 19	495.00000 +2.80	497.00	491.40	493.80	252,700
13 Dec 19	492.20001 +3.20	496.00	488.40	489.00	282,610
12 Dec 19	489.00000 -5.40	496.40	486.80	493.80	334,780
11 Dec 19	494.39999 +0.20	496.80	488.40	491.20	214,290
10 Dec 19	494.20001 -2.00	499.00	490.40	494.80	343,510
09 Dec 19	496.20001 +5.20	496.20	485.00	490.00	361,350
06 Dec 19	491.00000 +9.00	491.00	477.40	480.00	312,890
05 Dec 19	482.00000 +5.40	485.00	473.00	476.40	268,330
04 Dec 19	476.60001 +7.80	479.40	465.00	468.00	218,120
03 Dec 19	468.79999 +3.80	471.00	462.20	469.00	214,860
02 Dec 19	465.00000 -11.60	479.40	459.80	476.00	271,090
29 Nov 19	476.60001 -0.60	477.40	471.80	471.80	165,330
28 Nov 19	477.20001 -3.80	478.40	471.80	478.00	138,090
27 Nov 19	481.00000 +2.20	481.40	475.60	479.00	291,320
26 Nov 19	478.79999 +6.00	479.40	470.40	473.20	437,870
25 Nov 19	472.79999 +3.00	481.60	470.00	470.00	412,110
22 Nov 19	469.79999 -1.40	477.80	464.40	470.00	280,720
21 Nov 19	471.20001 +1.20	472.80	460.40	467.00	276,800
20 Nov 19	470.00000 +7.40	470.80	458.00	462.40	325,900
19 Nov 19	462.60001 -0.80	467.60	458.00	461.60	159,690
18 Nov 19	463.39999 -1.20	466.00	459.00	465.00	219,510
15 Nov 19	464.60001 +3.00	468.00	458.60	458.60	186,220
14 Nov 19	461.60001 -2.80	469.80	459.20	467.80	228,860
13 Nov 19	464.39999 +7.60	465.80	455.60	456.40	347,470
12 Nov 19	456.79999 +5.40	458.80	449.40	452.00	198,160
11 Nov 19	451.39999 -4.00	459.20	451.00	453.40	228,480
08 Nov 19	455.39999 -2.80	459.40	448.60	455.80	218,090
07 Nov 19	458.20001 +1.80	461.80	455.60	456.60	272,670
06 Nov 19	456.39999 +5.80	457.60	445.60	448.00	257,700
05 Nov 19	450.60001 -4.40	457.40	443.00	454.00	361,870
04 Nov 19	455.00000 -0.60	462.40	454.40	458.20	237,590
01 Nov 19	455.60001 +1.40	458.80	451.00	454.00	271,390
31 Oct 19	454.20001 -0.20	459.20	451.60	455.40	355,090
30 Oct 19	454.39999 -9.60	467.80	451.00	463.00	386,780
29 Oct 19	464.00000 +6.60	465.00	447.60	456.80	636,860
28 Oct 19	457.39999 +16.00	474.00	442.00	443.00	626,510
25 Oct 19	441.39999 +5.80	441.40	432.40	435.00	329,510
24 Oct 19	435.60001 +8.20	439.40	425.00	427.00	425,910
23 Oct 19	427.39999 +3.20	430.40	420.00	420.00	433,860
22 Oct 19	424.20001 +3.20	426.00	414.60	421.00	458,780
21 Oct 19	421.00000 -2.60	421.40	408.80	419.00	572,840
18 Oct 19	423.60001 -2.00	444.60	422.00	425.40	782,280
17 Oct 19	425.60001 -14.40	432.80	402.80	430.40	1,473,140
16 Oct 19	440.00000 -40.00	483.00	430.00	481.00	1,551,110
15 Oct 19	480.00000 +13.00	480.00	466.60	467.40	442,800
14 Oct 19	467.00000 +9.00	469.00	455.40	455.40	546,590
11 Oct 19	458.00000 +1.40	461.40	452.20	456.00	254,690
10 Oct 19	456.60001 +1.60	457.40	447.00	455.00	311,900
09 Oct 19	455.00000 +10.00	455.00	444.60	445.40	551,710
08 Oct 19	445.00000 -4.00	450.60	436.80	445.20	449,220
07 Oct 19	449.00000 +5.40	451.20	440.00	440.00	431,990
04 Oct 19	443.60001 +14.60	443.60	432.60	432.80	334,150
03 Oct 19	429.00000 +7.40	430.80	420.20	420.40	213,560
02 Oct 19	421.60001 -6.80	428.20	419.00	427.20	367,730
01 Oct 19	428.39999 +2.00	438.20	427.80	427.80	385,730
30 Sep 19	426.39999 -4.00	431.80	425.40	428.00	265,360
27 Sep 19	430.39999 -1.20	435.20	427.40	431.20	186,910
26 Sep 19	431.60001 -1.80	436.80	430.60	432.60	149,040
25 Sep 19	433.39999 +0.60	433.40	423.20	432.00	275,060
24 Sep 19	432.79999 +4.80	437.40	428.40	429.00	232,500
23 Sep 19	428.00000 -6.40	435.40	426.00	432.40	276,460
20 Sep 19	434.39999 -3.20	438.00	433.20	436.80	410,480
19 Sep 19	437.60001 -1.60	441.00	433.20	433.20	232,750
18 Sep 19	439.20001 +1.40	443.40	436.40	439.40	282,140
17 Sep 19	437.79999 +1.00	440.40	430.00	434.80	303,040
16 Sep 19	436.79999 -9.80	442.00	429.20	441.20	378,930
13 Sep 19	446.60001 -2.80	452.60	442.80	444.60	363,180
12 Sep 19	449.39999 +14.40	453.20	437.60	437.60	673,440
11 Sep 19	435.00000 +20.40	440.40	414.60	416.00	762,430
10 Sep 19	414.60001 +6.20	417.00	401.80	408.60	364,830
09 Sep 19	408.39999 -12.00	422.80	407.60	420.00	283,490
06 Sep 19	420.39999 +0.60	422.00	416.20	419.00	194,640
05 Sep 19	419.79999 +2.60	420.00	417.00	418.00	235,160
04 Sep 19	417.20001 +4.60	420.20	413.00	413.00	399,940
03 Sep 19	412.60001 -3.60	416.20	407.80	411.40	258,840
02 Sep 19	416.20001 -0.20	418.00	409.00	415.00	298,320
30 Aug 19	416.39999 +20.60	416.80	393.60	394.00	593,920
29 Aug 19	395.79999 +21.00	407.60	367.80	374.00	873,710
28 Aug 19	374.79999 -3.60	380.20	368.40	379.80	610,380
27 Aug 19	378.39999 -0.20	382.00	370.80	376.40	460,860
26 Aug 19	378.60001 -4.80	385.20	376.80	381.20	210,640
23 Aug 19	383.39999 -1.00	392.00	382.60	386.60	176,580
22 Aug 19	384.39999 -7.40	391.80	383.20	390.00	209,850
21 Aug 19	391.79999 +12.60	391.80	383.40	383.60	204,390
20 Aug 19	379.20001 -11.80	394.40	379.20	390.00	424,130
19 Aug 19	391.00000 +14.00	391.60	377.80	377.80	188,400
16 Aug 19	377.00000 +8.40	377.00	369.80	369.80	196,840
15 Aug 19	368.60001 -1.40	372.20	361.80	370.40	320,900
14 Aug 19	370.00000 -7.00	377.00	368.00	377.00	396,740
13 Aug 19	377.00000 +0.60	381.60	373.60	374.00	255,370
12 Aug 19	376.39999 +2.00	382.00	373.40	377.20	245,540
09 Aug 19	374.39999 -13.40	389.20	374.40	387.80	317,580
08 Aug 19	387.79999 +17.80	387.80	372.60	373.40	389,460
07 Aug 19	370.00000 -0.20	373.00	362.00	371.20	617,980
06 Aug 19	370.20001 +7.60	375.00	361.00	362.00	399,170
05 Aug 19	362.60001 -16.60	376.80	360.60	376.00	527,810
02 Aug 19	379.20001 -10.20	385.20	375.20	382.20	250,070
01 Aug 19	389.39999 +3.40	389.40	381.20	384.00	288,160
31 Jul 19	386.00000 +0.80	388.80	383.00	383.80	360,470
30 Jul 19	385.20001 -9.40	395.00	380.00	393.20	340,640
29 Jul 19	394.60001 -10.40	403.60	394.60	398.20	369,250
26 Jul 19	405.00000 +4.60	406.00	401.00	401.20	192,870
25 Jul 19	400.39999 -10.00	413.60	399.20	410.00	364,200
24 Jul 19	410.39999 +11.20	410.40	398.80	400.00	403,490
23 Jul 19	399.20001 +4.20	400.80	393.00	393.20	233,790
22 Jul 19	395.00000 +9.00	395.00	385.80	389.00	258,760
19 Jul 19	386.00000 +9.00	390.00	379.60	380.00	372,200
18 Jul 19	377.00000 -4.80	381.20	371.40	379.80	645,430
17 Jul 19	381.79999 -12.00	394.80	380.20	394.00	370,900
16 Jul 19	393.79999 -1.00	400.00	393.00	394.00	295,040
15 Jul 19	394.79999 +3.60	396.40	389.20	390.20	222,650
12 Jul 19	391.20001 +1.00	396.60	388.20	391.00	257,150
11 Jul 19	390.20001 -1.80	394.00	386.80	390.40	221,430
10 Jul 19	392.00000 +0.00	397.00	387.20	390.20	212,360
09 Jul 19	392.00000 +0.80	393.60	382.20	390.00	264,810
08 Jul 19	391.20001 -11.00	401.60	390.20	400.00	459,690
05 Jul 19	402.20001 -7.80	412.40	398.80	409.60	297,680
04 Jul 19	410.00000 +8.20	413.80	400.60	401.20	314,470
03 Jul 19	401.79999 +2.20	406.40	395.20	396.00	301,960
02 Jul 19	399.60001 -2.40	403.40	397.60	401.20	442,200
01 Jul 19	402.00000 +13.00	403.00	393.00	395.00	625,870
28 Jun 19	389.00000 +7.80	390.40	381.40	381.80	433,160
27 Jun 19	381.20001 +4.60	383.20	377.80	377.80	285,370
26 Jun 19	376.60001 +6.00	376.60	370.00	370.00	520,840
25 Jun 19	370.60001 +9.20	372.60	360.40	360.40	510,020
24 Jun 19	361.39999 -14.60	367.60	354.20	360.00	954,920
21 Jun 19	376.00000 -5.20	381.80	371.40	379.00	699,180
20 Jun 19	381.20001 +2.80	383.40	378.40	379.00	321,720
19 Jun 19	378.39999 +2.80	382.60	372.80	375.80	391,480
18 Jun 19	375.60001 +14.60	378.40	359.00	361.00	651,970
17 Jun 19	361.00000 +1.00	367.00	359.00	360.20	653,870
14 Jun 19	360.00000 -2.20	366.40	360.00	361.20	369,830
13 Jun 19	362.20001 -1.40	367.20	361.40	363.20	430,850
12 Jun 19	363.60001 +2.60	363.60	357.60	359.00	385,930
11 Jun 19	361.00000 +4.40	365.00	356.60	357.60	560,790
10 Jun 19	356.60001 -12.00	372.20	345.60	372.00	778,250
07 Jun 19	368.60001 -0.20	372.00	365.80	368.20	524,610
06 Jun 19	368.79999 -14.20	383.80	358.80	379.40	864,870
05 Jun 19	383.00000 -2.00	389.40	379.20	384.00	525,050
04 Jun 19	385.00000 -5.00	394.20	381.60	386.00	558,680
03 Jun 19	390.00000 -17.20	406.20	371.20	402.00	760,040
31 May 19	407.20001 -6.40	411.20	403.60	411.20	653,180
30 May 19	413.60001 -0.20	415.40	410.60	411.00	128,390
29 May 19	413.79999 -1.40	415.40	410.40	414.80	312,720
28 May 19	415.20001 -0.80	419.00	412.80	417.80	348,150
27 May 19	416.00000 -2.40	419.40	410.60	418.20	185,590
24 May 19	418.39999 +9.60	418.40	409.20	409.20	238,610
23 May 19	408.79999 -10.00	415.20	406.00	415.00	422,550
22 May 19	418.79999 +2.80	420.60	414.40	416.00	232,630
21 May 19	416.00000 +7.80	416.00	405.80	408.80	302,630
20 May 19	408.20001 -7.80	415.80	406.20	415.00	404,180
17 May 19	416.00000 +0.00	416.00	410.00	414.00	296,090
16 May 19	416.00000 +1.40	416.00	410.00	413.80	283,610
15 May 19	414.60001 +4.40	414.80	406.60	410.40	478,280
14 May 19	410.20001 +17.00	413.40	390.00	392.00	484,660
13 May 19	393.20001 -3.80	396.60	387.40	395.00	362,260
10 May 19	397.00000 +1.20	407.00	395.20	400.00	294,640
09 May 19	395.79999 +2.20	400.00	386.80	394.00	439,290
08 May 19	393.60001 +3.80	396.60	386.20	386.20	279,430
07 May 19	389.79999 -10.40	400.80	385.20	398.60	320,170
06 May 19	400.20001 +1.40	400.40	383.20	389.80	227,820
03 May 19	398.79999 +4.20	400.60	393.00	395.20	252,420
02 May 19	394.60001 -13.40	406.00	393.60	406.00	568,800
30 Apr 19	408.00000 +9.60	418.80	397.60	397.80	792,230
29 Apr 19	398.39999 +9.20	405.60	385.20	385.20	601,230
26 Apr 19	389.20001 +7.20	389.20	376.40	381.60	461,620
25 Apr 19	382.00000 -14.00	396.40	380.40	396.20	579,100
24 Apr 19	396.00000 +12.00	396.00	381.60	383.20	600,270
23 Apr 19	384.00000 +14.00	384.80	372.60	374.00	360,950
18 Apr 19	370.00000 -1.20	375.40	368.60	370.00	356,360
17 Apr 19	371.20001 +5.20	371.80	363.60	365.00	299,750
16 Apr 19	366.00000 -1.60	370.40	363.40	368.00	241,470
15 Apr 19	367.60001 -2.60	372.60	366.60	372.00	260,270
12 Apr 19	370.20001 +8.20	371.80	360.00	360.00	303,870
11 Apr 19	362.00000 +1.80	364.80	360.00	360.00	213,640
10 Apr 19	360.20001 +0.20	367.80	360.20	360.60	356,540
09 Apr 19	360.00000 -5.00	366.80	359.80	361.60	290,420
08 Apr 19	365.00000 +1.20	366.80	362.60	363.80	224,470
05 Apr 19	363.79999 -4.60	368.40	359.20	367.80	789,060
04 Apr 19	368.39999 -13.00	376.80	363.40	374.00	392,930
03 Apr 19	381.39999 +6.80	382.40	372.60	372.60	334,910
02 Apr 19	374.60001 +2.60	374.60	366.80	369.80	275,590
01 Apr 19	372.00000 +3.00	375.40	367.20	370.40	229,880
29 Mar 19	369.00000 +8.00	369.00	359.00	360.60	359,830
28 Mar 19	361.00000 +2.80	366.60	358.00	358.00	319,620
27 Mar 19	358.20001 -4.00	365.00	355.80	362.20	256,440
26 Mar 19	362.20001 +12.20	364.00	343.20	349.20	377,660
25 Mar 19	350.00000 -10.00	357.80	349.60	356.00	623,110
22 Mar 19	360.00000 -7.80	370.40	358.40	367.20	729,370
21 Mar 19	367.79999 +5.20	371.00	361.00	361.60	295,560
20 Mar 19	362.60001 -14.00	370.00	362.40	370.00	430,520
19 Mar 19	376.60001 +7.60	377.60	363.20	365.40	303,970
18 Mar 19	369.00000 +4.20	369.20	360.00	363.00	353,030
15 Mar 19	364.79999 -6.40	371.20	362.80	369.80	634,740
14 Mar 19	371.20001 +1.20	371.80	358.00	360.80	435,610
13 Mar 19	370.00000 +4.20	372.00	364.00	365.80	264,250
12 Mar 19	365.79999 +5.20	366.60	360.00	362.80	477,140
11 Mar 19	360.60001 -13.40	384.00	360.00	377.20	658,700
08 Mar 19	374.00000 -14.80	386.00	372.40	386.00	392,800
07 Mar 19	388.79999 +15.40	395.80	366.60	373.00	919,520
06 Mar 19	373.39999 +14.80	373.40	360.00	360.00	595,300
05 Mar 19	358.60001 -39.60	383.20	345.20	378.60	1,527,620
04 Mar 19	398.20001 +16.20	398.40	385.00	385.80	1,056,490
01 Mar 19	382.00000 +11.80	382.00	369.00	373.40	599,180
28 Feb 19	370.20001 +3.00	371.80	361.60	363.20	484,770
27 Feb 19	367.20001 +2.60	367.60	361.00	363.00	403,760
26 Feb 19	364.60001 -0.40	367.60	359.60	364.00	388,300
25 Feb 19	365.00000 +4.80	365.80	359.80	361.00	288,580
22 Feb 19	360.20001 +1.60	369.40	357.20	359.00	412,660
21 Feb 19	358.60001 -0.40	362.80	356.00	362.60	453,850
20 Feb 19	359.00000 +8.80	359.00	347.00	352.60	370,600
19 Feb 19	350.20001 +3.20	352.00	344.60	348.00	301,800
18 Feb 19	347.00000 +6.00	348.40	340.00	340.20	272,460
15 Feb 19	341.00000 +2.40	349.80	333.00	340.00	569,000
14 Feb 19	338.60001 +9.60	339.40	320.40	326.00	572,830
13 Feb 19	329.00000 +16.40	333.40	315.00	315.00	568,690
12 Feb 19	312.60001 +10.40	314.40	302.20	302.20	1,040,340
11 Feb 19	302.20001 -14.60	319.60	298.20	319.00	917,040
08 Feb 19	316.79999 -12.60	332.20	313.20	329.40	805,790
07 Feb 19	329.39999 -0.80	339.00	329.00	330.00	841,760
06 Feb 19	330.20001 -13.80	347.20	329.40	344.00	830,460
05 Feb 19	344.00000 -3.60	361.80	344.00	347.40	735,230
04 Feb 19	347.60001 +2.60	353.00	343.40	347.00	400,260
01 Feb 19	345.00000 -6.60	356.80	344.00	355.80	530,240
31 Jan 19	351.60001 +1.60	357.00	347.80	353.00	489,400
30 Jan 19	350.00000 -2.60	351.60	339.20	351.40	609,450
29 Jan 19	352.60001 -7.40	366.40	351.60	362.00	427,030
28 Jan 19	360.00000 -19.20	383.60	360.00	381.00	505,220
25 Jan 19	379.20001 +19.60	379.40	361.60	364.40	361,250
24 Jan 19	359.60001 +1.80	368.80	357.00	360.20	271,850
23 Jan 19	357.79999 -5.80	373.40	357.00	363.00	333,080
22 Jan 19	363.60001 +4.20	367.40	359.40	360.00	307,590
21 Jan 19	359.39999 -0.40	361.40	345.60	359.80	620,300
18 Jan 19	359.79999 +28.80	360.00	335.00	336.00	610,230
17 Jan 19	331.00000 -2.40	334.20	326.20	332.20	335,090
16 Jan 19	333.39999 +3.20	336.00	326.80	331.20	370,520
15 Jan 19	330.20001 -5.40	343.60	328.00	337.20	289,400
14 Jan 19	335.60001 -6.40	340.40	329.40	340.00	272,160
11 Jan 19	342.00000 -12.40	355.00	339.20	355.00	275,190
10 Jan 19	354.39999 +0.60	357.40	349.20	353.00	265,990
09 Jan 19	353.79999 +2.60	361.20	351.00	357.20	346,220
08 Jan 19	351.20001 +19.60	355.80	335.20	337.00	449,960
07 Jan 19	331.60001 +5.20	333.00	323.60	330.00	241,710
04 Jan 19	326.39999 +11.40	327.80	316.00	318.20	383,670
03 Jan 19	315.00000 -12.40	328.00	314.80	325.80	357,960
02 Jan 19	327.39999 +1.40	329.00	313.20	322.00	427,180
31 Dec 18	326.00000 +7.60	326.00	319.60	320.20	82,940
28 Dec 18	318.39999 +5.40	324.20	313.20	315.60	233,760
27 Dec 18	313.00000 -2.40	323.60	310.80	321.00	360,730
24 Dec 18	315.39999 -1.00	317.80	310.00	312.40	104,480
21 Dec 18	316.39999 +2.60	319.40	314.20	315.60	570,030
20 Dec 18	313.79999 -1.40	317.20	304.00	305.80	512,700
19 Dec 18	315.20001 -6.40	328.00	315.20	328.00	529,290
18 Dec 18	321.60001 -2.40	324.00	315.60	324.00	440,500
17 Dec 18	324.00000 -6.00	337.00	320.40	330.20	348,760
14 Dec 18	330.00000 -16.40	341.00	328.00	341.00	435,780
13 Dec 18	346.39999 -0.40	351.20	335.20	347.00	435,250
12 Dec 18	346.79999 +11.80	351.40	335.80	337.20	377,560
11 Dec 18	335.00000 +11.60	351.20	327.20	330.00	571,390
10 Dec 18	323.39999 -2.40	334.00	322.80	328.20	408,650
07 Dec 18	325.79999 -4.20	339.80	325.40	332.40	579,930
06 Dec 18	330.00000 -23.60	350.00	329.20	350.00	554,460
05 Dec 18	353.60001 -14.00	362.80	351.20	362.80	393,920
04 Dec 18	367.60001 -16.60	380.40	366.40	380.20	609,850
03 Dec 18	384.20001 +1.20	393.40	380.60	391.80	336,460
30 Nov 18	383.00000 -12.80	396.40	382.00	396.40	364,490
29 Nov 18	395.79999 +11.60	399.20	388.00	388.00	474,660
28 Nov 18	384.20001 +5.20	386.00	371.20	381.20	347,410
27 Nov 18	379.00000 -0.20	380.40	366.80	378.40	508,260
26 Nov 18	379.20001 +27.80	385.40	365.80	370.80	767,220
23 Nov 18	351.39999 -4.60	358.40	343.40	355.20	556,420
22 Nov 18	356.00000 -11.20	370.80	355.80	367.60	410,480
21 Nov 18	367.20001 -13.60	384.40	366.60	383.60	466,310
20 Nov 18	380.79999 -2.60	386.40	379.20	380.40	333,170
19 Nov 18	383.39999 -7.60	392.20	382.40	390.60	312,660
16 Nov 18	391.00000 -0.20	396.80	377.80	393.00	396,290
15 Nov 18	391.20001 -16.20	411.20	389.60	409.40	330,250
14 Nov 18	407.39999 +1.40	409.20	400.00	401.00	395,490
13 Nov 18	406.00000 -16.00	413.00	399.20	405.00	477,220
12 Nov 18	422.00000 -15.60	443.80	421.00	439.80	294,490
09 Nov 18	437.60001 -7.00	447.40	436.20	444.00	162,610
08 Nov 18	444.60001 -3.00	450.60	443.20	449.60	140,910
07 Nov 18	447.60001 +8.40	451.80	438.40	439.20	167,980
06 Nov 18	439.20001 -3.00	443.00	434.80	442.40	169,070
05 Nov 18	442.20001 +0.20	451.00	438.00	443.40	171,890
02 Nov 18	442.00000 -6.60	459.20	437.20	451.20	281,640
01 Nov 18	448.60001 +2.20	453.00	442.60	448.40	191,490
31 Oct 18	446.39999 +11.40	449.80	433.80	440.00	479,880
30 Oct 18	435.00000 -0.20	436.00	429.00	433.20	190,140
29 Oct 18	435.20001 +13.00	440.40	410.00	412.00	291,270
26 Oct 18	422.20001 -2.40	425.60	416.20	423.20	332,290
25 Oct 18	424.60001 -2.00	433.60	418.80	420.00	386,800
24 Oct 18	426.60001 +5.20	432.60	422.40	424.20	566,300
23 Oct 18	421.39999 +17.40	424.00	398.20	399.00	657,730
22 Oct 18	404.00000 -8.00	416.00	402.80	412.00	219,440
19 Oct 18	412.00000 -3.40	421.00	403.00	414.40	429,750
18 Oct 18	415.39999 -7.20	429.00	414.00	421.60	311,160
17 Oct 18	422.60001 -3.40	433.60	420.40	427.20	347,900
16 Oct 18	426.00000 +16.20	429.00	409.80	411.40	332,010
15 Oct 18	409.79999 -10.20	419.00	399.60	418.00	436,590
12 Oct 18	420.00000 +13.20	423.40	412.40	412.40	599,480
11 Oct 18	406.79999 -2.80	409.40	395.80	400.80	657,860
10 Oct 18	409.60001 -19.20	429.80	405.20	429.00	592,190
09 Oct 18	428.79999 -9.40	439.00	415.60	438.20	487,090
08 Oct 18	438.20001 -5.60	445.00	429.80	443.00	479,430
05 Oct 18	443.79999 -21.80	456.00	441.80	452.00	588,110
04 Oct 18	465.60001 -9.60	474.20	464.60	474.20	255,800
03 Oct 18	475.20001 +7.40	476.00	467.60	467.80	275,520
02 Oct 18	467.79999 -19.60	483.80	466.60	483.80	473,890
01 Oct 18	487.39999 -1.60	492.00	479.20	491.80	303,950
28 Sep 18	489.00000 +0.00	491.40	485.60	489.00	318,290
27 Sep 18	489.00000 +2.80	492.40	483.20	486.20	242,320
26 Sep 18	486.20001 +2.80	487.40	482.60	485.20	251,040
25 Sep 18	483.39999 +4.00	486.80	477.60	479.40	225,990
24 Sep 18	479.39999 +0.00	482.00	476.00	476.40	200,280
21 Sep 18	479.39999 -0.60	483.00	478.40	480.00	382,470
20 Sep 18	480.00000 +1.00	483.60	478.00	479.00	245,290
19 Sep 18	479.00000 +3.00	480.20	476.00	479.60	224,060
18 Sep 18	476.00000 -9.20	484.80	474.20	483.20	217,330
17 Sep 18	485.20001 +5.20	485.60	475.80	478.40	236,860
14 Sep 18	480.00000 +1.00	483.20	479.00	481.60	297,980
13 Sep 18	479.00000 -4.20	485.00	472.40	485.00	327,700
12 Sep 18	483.20001 +11.60	486.40	471.20	471.20	319,660
11 Sep 18	471.60001 +3.00	472.40	467.80	469.40	177,710
10 Sep 18	468.60001 +1.00	471.80	463.80	466.20	263,260
07 Sep 18	467.60001 +3.20	473.40	460.80	465.00	284,010
06 Sep 18	464.39999 +1.60	467.20	454.40	460.40	267,460
05 Sep 18	462.79999 -14.60	478.20	461.80	477.60	369,520
04 Sep 18	477.39999 -7.00	485.40	474.20	484.60	265,590
03 Sep 18	484.39999 -2.00	486.60	478.60	486.60	273,810
31 Aug 18	486.39999 +2.00	488.40	480.00	484.20	292,220
30 Aug 18	484.39999 -6.40	491.40	481.40	490.60	326,280
29 Aug 18	490.79999 +7.80	490.80	480.20	482.40	330,770
28 Aug 18	483.00000 +2.60	484.00	479.00	480.00	275,850
27 Aug 18	480.39999 +4.40	482.40	476.20	478.00	204,080
24 Aug 18	476.00000 -2.40	478.20	470.60	476.00	233,240
23 Aug 18	478.39999 +9.00	481.00	469.20	470.00	453,070
22 Aug 18	469.39999 +7.60	471.20	460.40	462.00	246,530
21 Aug 18	461.79999 +6.40	462.80	455.20	455.40	158,750
20 Aug 18	455.39999 +9.00	456.80	443.60	447.80	294,900
17 Aug 18	446.39999 +9.00	446.40	435.80	439.00	214,110
16 Aug 18	437.39999 +2.60	441.00	434.00	437.20	166,990
15 Aug 18	434.79999 -4.00	441.20	432.60	441.00	208,880
14 Aug 18	438.79999 +2.60	443.00	434.60	439.00	251,320
13 Aug 18	436.20001 -11.00	444.80	436.20	444.40	224,410
10 Aug 18	447.20001 -3.80	450.80	438.60	450.40	270,110
09 Aug 18	451.00000 +10.00	452.00	436.20	440.20	316,090
08 Aug 18	441.00000 -16.80	459.80	439.20	459.80	340,330
07 Aug 18	457.79999 -3.80	464.40	457.80	464.40	180,260
06 Aug 18	461.60001 -1.00	467.80	458.40	463.80	256,350
03 Aug 18	462.60001 +5.80	464.20	455.20	459.00	206,900
02 Aug 18	456.79999 -5.60	461.40	449.00	460.20	390,430
01 Aug 18	462.39999 -4.20	470.80	459.00	467.20	306,580
31 Jul 18	466.60001 -3.40	473.20	460.80	473.20	314,380
30 Jul 18	470.00000 -1.20	479.00	468.00	470.60	153,540
27 Jul 18	471.20001 -2.20	476.00	468.80	474.60	115,070
26 Jul 18	473.39999 -7.60	482.00	468.00	482.00	225,490
25 Jul 18	481.00000 +2.00	482.00	470.60	476.60	281,850
24 Jul 18	479.00000 +8.80	481.20	469.20	472.00	429,480
23 Jul 18	470.20001 +2.00	471.40	464.00	469.20	142,940
20 Jul 18	468.20001 +1.20	472.00	462.80	467.00	205,150
19 Jul 18	467.00000 +4.00	467.40	459.60	464.00	193,360
18 Jul 18	463.00000 -4.80	471.40	461.60	468.60	212,710
17 Jul 18	467.79999 -0.40	468.80	465.00	465.60	156,730
16 Jul 18	468.20001 +1.00	469.60	464.80	467.80	161,150
13 Jul 18	467.20001 -0.80	472.00	465.60	468.20	210,480
12 Jul 18	468.00000 +9.40	473.20	457.80	457.80	225,110
11 Jul 18	458.60001 +0.00	460.20	453.20	455.00	226,340
10 Jul 18	458.60001 -1.80	463.80	456.80	459.80	231,080
09 Jul 18	460.39999 +1.40	467.00	457.20	461.40	203,220
06 Jul 18	459.00000 +18.00	464.80	439.20	442.20	493,820
05 Jul 18	441.00000 -12.80	456.80	441.00	452.60	310,540
04 Jul 18	453.79999 -1.20	456.00	452.00	455.00	198,720
03 Jul 18	455.00000 +0.00	459.40	451.40	455.40	364,870
02 Jul 18	455.00000 -21.40	463.00	444.40	460.40	947,200
29 Jun 18	476.39999 +3.80	480.20	471.80	472.00	391,960
28 Jun 18	472.60001 -12.40	487.20	467.00	484.60	404,500
27 Jun 18	485.00000 +33.60	490.80	462.00	464.60	989,730
26 Jun 18	451.39999 +34.00	451.40	435.00	450.00	867,160
25 Jun 18	417.39999 -8.40	426.40	417.40	426.20	233,140
22 Jun 18	425.79999 +1.00	429.40	423.60	425.40	442,400
21 Jun 18	424.79999 +9.60	426.00	419.00	419.00	381,280
20 Jun 18	415.20001 +8.80	421.40	413.40	416.00	541,250
19 Jun 18	406.39999 -4.40	409.40	402.20	407.20	294,800
18 Jun 18	410.79999 -2.60	415.20	405.20	414.00	408,920
15 Jun 18	413.39999 -5.60	421.00	413.40	419.00	840,710
14 Jun 18	419.00000 +0.40	422.80	417.60	418.80	461,330
13 Jun 18	418.60001 -1.40	422.20	418.60	420.60	245,580
12 Jun 18	420.00000 -1.60	424.00	418.80	422.00	284,490
11 Jun 18	421.60001 -1.00	427.20	419.40	424.20	361,420
08 Jun 18	422.60001 -4.40	425.80	420.40	425.00	266,350
07 Jun 18	427.00000 -9.80	438.80	426.40	437.20	286,640
06 Jun 18	436.79999 -5.40	444.00	435.60	443.00	205,630
05 Jun 18	442.20001 -0.80	446.00	442.00	443.00	116,950
04 Jun 18	443.00000 +0.60	446.40	443.00	443.00	146,550
01 Jun 18	442.39999 +3.00	444.60	438.20	440.20	302,920
31 May 18	439.39999 -17.20	459.20	436.40	457.00	428,180
30 May 18	456.60001 +4.40	456.60	448.60	451.80	215,770
29 May 18	452.20001 -7.60	458.20	444.20	458.20	356,910
28 May 18	459.79999 +6.40	459.80	455.80	455.80	121,240
25 May 18	453.39999 +3.60	455.40	448.20	449.80	259,520
24 May 18	449.79999 +1.40	451.80	445.40	448.60	204,540
23 May 18	448.39999 -7.20	455.20	446.80	455.20	133,390
22 May 18	455.60001 +3.60	459.80	452.00	453.20	184,620
21 May 18	452.00000 -0.20	453.60	451.60	452.60	105,580
18 May 18	452.20001 +3.80	452.60	444.80	449.00	200,260
17 May 18	448.39999 +8.00	449.60	440.80	441.00	181,710
16 May 18	440.39999 -7.00	448.00	437.80	448.00	265,450
15 May 18	447.39999 -0.60	450.60	443.60	448.00	218,670
14 May 18	448.00000 +2.40	449.60	444.20	448.40	201,320
11 May 18	445.60001 -2.80	450.60	444.00	448.40	257,380
10 May 18	448.39999 +1.20	449.80	444.00	447.20	118,770
09 May 18	447.20001 -1.20	448.00	442.00	447.00	160,860
08 May 18	448.39999 -1.20	450.20	443.60	450.00	242,890
07 May 18	449.60001 +1.20	452.00	442.80	450.60	163,420
04 May 18	448.39999 -1.40	452.80	447.60	452.00	174,890
03 May 18	449.79999 -5.20	459.80	447.40	457.20	232,960
02 May 18	455.00000 +7.20	462.80	449.00	450.00	477,150
30 Apr 18	447.79999 +13.80	451.40	434.00	437.80	507,520
27 Apr 18	434.00000 +4.00	436.80	430.00	431.80	351,620
26 Apr 18	430.00000 +7.80	433.00	416.00	422.20	413,360
25 Apr 18	422.20001 +15.20	427.80	403.80	405.80	569,290
24 Apr 18	407.00000 -28.00	417.00	382.20	417.00	1,546,870
23 Apr 18	435.00000 -0.40	437.20	433.00	436.40	168,980
20 Apr 18	435.39999 +1.00	436.20	431.00	434.00	195,100
19 Apr 18	434.39999 -0.60	436.80	432.20	434.20	232,410
18 Apr 18	435.00000 -4.40	441.00	431.00	440.40	268,380
17 Apr 18	439.39999 +2.20	442.80	434.20	438.80	247,110
16 Apr 18	437.20001 -4.00	445.80	434.40	443.00	245,810
13 Apr 18	441.20001 +4.40	443.00	437.20	438.60	269,620
12 Apr 18	436.79999 +7.40	438.00	426.20	432.40	338,950
11 Apr 18	429.39999 +4.80	436.20	425.20	425.20	452,480
10 Apr 18	424.60001 +4.20	428.60	420.80	422.80	344,770
09 Apr 18	420.39999 -2.20	424.60	416.60	423.20	285,260
06 Apr 18	422.60001 +2.40	424.80	416.60	420.80	251,340
05 Apr 18	420.20001 +8.80	425.40	414.60	417.00	415,240
04 Apr 18	411.39999 -8.60	428.60	409.00	422.80	446,360
03 Apr 18	420.00000 -9.00	424.60	406.80	422.60	585,420
29 Mar 18	429.00000 -5.00	438.60	429.00	434.00	380,380
28 Mar 18	434.00000 -21.80	451.40	429.00	450.40	707,000
27 Mar 18	455.79999 +5.60	459.80	453.80	457.80	179,330
26 Mar 18	450.20001 -6.80	459.80	448.80	459.00	227,960
23 Mar 18	457.00000 -3.60	458.60	451.20	458.00	288,170
22 Mar 18	460.60001 -0.20	464.40	454.00	459.00	310,560
21 Mar 18	460.79999 -1.20	463.40	455.60	463.40	243,740
20 Mar 18	462.00000 -13.00	476.00	458.80	474.40	381,290
19 Mar 18	475.00000 -9.80	482.60	473.40	482.60	197,010
16 Mar 18	484.79999 +0.60	486.60	481.60	484.00	441,890
15 Mar 18	484.20001 +0.20	487.80	481.00	484.40	273,930
14 Mar 18	484.00000 -5.00	488.80	482.80	488.20	238,280
13 Mar 18	489.00000 -12.50	506.00	487.20	500.50	315,940
12 Mar 18	501.50000 +0.50	507.00	499.20	503.50	209,060
09 Mar 18	501.00000 +10.00	501.50	491.00	491.40	238,000
08 Mar 18	491.00000 +2.00	492.20	487.60	489.60	248,740
07 Mar 18	489.00000 -2.40	496.00	483.40	491.40	402,400
06 Mar 18	491.39999 +29.60	500.50	469.60	484.20	730,330
05 Mar 18	461.79999 +8.00	464.40	449.40	450.00	304,070
02 Mar 18	453.79999 -8.20	460.80	452.80	459.20	295,850
01 Mar 18	462.00000 -1.60	465.60	458.00	462.20	238,730
28 Feb 18	463.60001 -6.80	471.80	463.60	468.20	473,110
27 Feb 18	470.39999 -5.20	476.40	468.40	476.00	202,960
26 Feb 18	475.60001 +1.20	481.40	474.00	474.00	214,240
23 Feb 18	474.39999 -12.60	487.20	468.80	487.20	263,120
22 Feb 18	487.00000 +1.20	488.80	482.40	485.00	185,560
21 Feb 18	485.79999 -0.40	488.00	481.20	484.60	171,070
20 Feb 18	486.20001 +1.80	490.00	482.00	483.40	259,230
19 Feb 18	484.39999 -6.40	494.40	483.80	492.40	142,980
16 Feb 18	490.79999 +2.80	496.80	489.40	490.00	171,820
15 Feb 18	488.00000 +7.60	491.40	481.00	483.20	191,670
14 Feb 18	480.39999 +4.80	484.40	476.00	478.20	212,870
13 Feb 18	475.60001 +0.20	478.40	474.40	475.80	297,130
12 Feb 18	475.39999 +6.80	483.00	472.80	472.80	317,240
09 Feb 18	468.60001 -11.40	480.80	467.20	474.80	344,800
08 Feb 18	480.00000 -18.00	498.00	478.00	498.00	301,850
07 Feb 18	498.00000 +4.80	501.00	491.00	497.60	370,470
06 Feb 18	493.20001 -5.00	496.80	458.60	480.40	502,930
05 Feb 18	498.20001 -6.80	503.50	494.40	503.00	402,530
02 Feb 18	505.00000 -1.00	511.00	504.00	508.50	262,680
01 Feb 18	506.00000 -19.00	532.50	506.00	527.00	412,450
31 Jan 18	525.00000 +1.50	528.00	519.50	523.50	206,910
30 Jan 18	523.50000 -5.50	530.00	521.00	527.50	142,110
29 Jan 18	529.00000 -3.50	533.00	528.00	533.00	101,140
26 Jan 18	532.50000 +2.50	536.00	531.00	531.50	204,670
25 Jan 18	530.00000 -3.00	534.50	527.50	532.50	154,880
24 Jan 18	533.00000 -10.50	542.50	531.50	542.00	169,040
23 Jan 18	543.50000 +1.50	545.50	539.50	542.00	178,760
22 Jan 18	542.00000 +9.50	545.00	532.00	532.00	251,930
19 Jan 18	532.50000 +9.00	540.00	522.50	523.50	218,050
18 Jan 18	523.50000 -3.00	527.50	519.50	527.50	191,930
17 Jan 18	526.50000 +7.50	527.00	515.00	519.50	196,270
16 Jan 18	519.00000 -0.50	521.00	516.50	520.50	121,960
15 Jan 18	519.50000 +10.50	521.00	507.50	511.00	214,340
12 Jan 18	509.00000 -9.50	518.50	507.00	518.00	233,090
11 Jan 18	518.50000 -11.50	531.00	518.50	530.00	187,440
10 Jan 18	530.00000 -3.00	534.50	527.00	533.00	169,430
09 Jan 18	533.00000 +8.50	533.50	525.00	525.50	183,920
08 Jan 18	524.50000 +8.00	525.50	516.00	517.50	203,810
05 Jan 18	516.50000 +1.00	518.00	511.00	517.00	200,400
04 Jan 18	515.50000 +0.50	518.50	513.00	517.00	179,130
03 Jan 18	515.00000 +4.50	516.50	509.50	511.50	144,960
02 Jan 18	510.50000 +2.90	515.00	507.00	515.00	137,560
29 Dec 17	507.60001 +1.70	509.50	505.35	506.00	163,680
28 Dec 17	505.89999 -0.80	508.35	504.00	505.60	119,350
27 Dec 17	506.70001 +3.20	506.70	503.75	505.00	195,850
22 Dec 17	503.50000 -0.50	504.25	500.00	503.25	130,260
21 Dec 17	504.00000 +2.50	505.45	500.05	500.50	155,650
20 Dec 17	501.50000 -4.50	507.50	499.80	504.65	181,850
19 Dec 17	506.00000 -6.90	512.40	505.45	510.25	208,830
18 Dec 17	512.90002 +4.30	518.20	510.00	510.00	239,550
15 Dec 17	508.60001 -1.80	508.65	504.35	505.00	325,170
14 Dec 17	510.39999 -4.45	514.40	507.50	512.90	158,710
13 Dec 17	514.84998 +2.10	514.85	508.60	510.75	146,170
12 Dec 17	512.75000 +3.35	513.95	505.90	510.00	150,450
11 Dec 17	509.39999 +0.70	513.60	507.75	509.05	144,300
08 Dec 17	508.70001 +7.25	511.10	503.40	503.50	200,190
07 Dec 17	501.45001 +5.65	501.70	495.80	495.85	240,100
06 Dec 17	495.79999 -8.80	503.00	495.55	501.70	200,220
05 Dec 17	504.60001 -0.80	507.15	497.50	506.00	178,280
04 Dec 17	505.39999 -3.75	516.45	504.35	513.50	158,900
01 Dec 17	509.14999 +0.45	514.80	503.85	509.00	193,860
30 Nov 17	508.70001 +1.90	513.30	506.55	508.95	320,710
29 Nov 17	506.79999 -7.25	515.25	506.10	514.40	208,820
28 Nov 17	514.04999 +1.00	517.00	512.10	514.50	106,670
27 Nov 17	513.04999 +3.00	517.00	510.75	510.75	149,180
24 Nov 17	510.04999 -4.20	515.05	510.00	514.00	83,730
23 Nov 17	514.25000 +2.70	516.95	511.00	513.80	104,180
22 Nov 17	511.54999 -4.10	517.90	511.55	514.20	155,740
21 Nov 17	515.65002 +3.85	515.95	509.50	511.80	162,300
20 Nov 17	511.79999 -0.45	513.35	509.80	511.60	148,330
17 Nov 17	512.25000 -1.45	514.95	507.65	514.50	183,590
16 Nov 17	513.70001 +5.55	514.40	508.65	511.35	151,080
15 Nov 17	508.14999 -8.60	518.55	505.75	517.05	211,510
14 Nov 17	516.75000 +1.05	523.90	515.40	518.10	163,590
13 Nov 17	515.70001 +2.95	517.35	511.25	515.45	247,680
10 Nov 17	512.75000 +0.75	516.05	511.20	512.00	204,690
09 Nov 17	512.00000 -7.55	521.05	510.55	520.15	285,340
08 Nov 17	519.54999 -13.80	535.00	516.60	534.40	255,680
07 Nov 17	533.34998 -2.50	539.70	531.95	539.25	170,500
06 Nov 17	535.84998 +2.50	537.85	532.65	533.55	146,500
03 Nov 17	533.34998 -0.45	536.40	528.15	530.00	192,070
02 Nov 17	533.79999 -0.75	538.40	531.40	534.60	175,160
01 Nov 17	534.54999 -2.45	540.65	533.85	540.50	323,270
31 Oct 17	537.00000 -22.80	547.05	537.00	543.85	513,360
30 Oct 17	559.79999 +8.75	559.85	550.75	551.10	226,330
27 Oct 17	551.04999 +11.20	551.05	540.65	541.00	261,630
26 Oct 17	539.84998 +0.10	544.50	536.35	544.50	237,130
25 Oct 17	539.75000 +11.40	544.45	529.25	530.00	308,120
24 Oct 17	528.34998 -9.00	539.45	522.00	533.90	153,830
23 Oct 17	537.34998 +2.35	540.00	533.75	536.30	150,590
20 Oct 17	535.00000 -1.00	539.40	534.55	536.00	108,700
19 Oct 17	536.00000 -5.10	544.50	532.05	541.65	197,120
18 Oct 17	541.09998 +0.60	544.40	537.05	541.00	108,110
17 Oct 17	540.50000 +0.40	542.65	538.10	539.35	114,730
16 Oct 17	540.09998 -0.65	545.00	539.00	540.75	110,840
13 Oct 17	540.75000 -1.80	545.10	540.35	544.00	89,840
12 Oct 17	542.54999 +1.95	545.30	539.85	542.10	111,670
11 Oct 17	540.59998 -2.40	543.75	536.30	540.00	239,190
10 Oct 17	543.00000 -2.40	547.40	541.45	543.50	147,930
09 Oct 17	545.40002 +0.90	548.60	542.05	545.50	95,460
06 Oct 17	544.50000 +0.00	546.30	541.70	543.00	108,090
05 Oct 17	544.50000 -4.85	551.15	542.30	548.25	175,540
04 Oct 17	549.34998 +9.35	549.35	539.20	540.00	212,260
03 Oct 17	540.00000 -0.10	543.45	539.10	541.00	90,210
02 Oct 17	540.09998 +5.50	543.90	525.20	530.00	252,830
29 Sep 17	534.59998 -0.75	536.30	531.55	535.00	199,060
28 Sep 17	535.34998 +0.20	537.40	532.75	537.40	277,080
27 Sep 17	535.15002 -1.70	539.00	532.85	538.95	207,360
26 Sep 17	536.84998 -5.85	545.00	536.30	542.85	214,840
25 Sep 17	542.70001 +8.50	543.45	535.00	536.60	232,200
22 Sep 17	534.20001 +1.50	538.50	530.30	533.00	145,090
21 Sep 17	532.70001 +1.55	534.70	529.60	529.60	205,210
20 Sep 17	531.15002 -0.30	536.00	529.00	532.50	195,590
19 Sep 17	531.45001 +32.00	535.55	512.20	515.00	441,260
18 Sep 17	499.45001 -2.20	507.55	498.45	501.85	165,500
15 Sep 17	501.64999 -5.05	522.85	501.65	520.55	664,790
14 Sep 17	506.70001 +7.05	509.00	498.25	499.60	141,670
13 Sep 17	499.64999 -3.85	502.55	495.00	500.00	145,590
12 Sep 17	503.50000 -1.75	510.00	502.60	510.00	158,350
11 Sep 17	505.25000 +14.80	513.70	490.75	490.75	326,270
08 Sep 17	490.45001 +3.00	490.45	486.25	486.95	116,940
07 Sep 17	487.45001 +5.65	487.95	481.95	482.00	134,240
06 Sep 17	481.79999 -0.25	483.65	479.85	480.55	107,260
05 Sep 17	482.04999 +3.20	484.55	479.30	480.80	116,090
04 Sep 17	478.85001 -4.25	482.90	477.25	482.90	96,190
01 Sep 17	483.10001 +3.00	490.60	482.95	484.15	202,760
31 Aug 17	480.10001 +6.15	481.85	471.80	476.60	244,050
30 Aug 17	473.95001 +2.20	481.70	452.00	463.90	388,880
29 Aug 17	471.75000 -12.80	485.00	469.60	484.95	224,520
28 Aug 17	484.54999 +1.40	486.95	481.30	483.25	66,040
25 Aug 17	483.14999 -2.90	487.40	483.15	486.75	131,180
24 Aug 17	486.04999 +1.60	488.30	483.55	484.90	134,750
23 Aug 17	484.45001 -3.15	489.30	483.85	488.70	80,520
22 Aug 17	487.60001 +5.10	489.35	483.00	483.00	104,210
21 Aug 17	482.50000 -2.60	485.45	480.10	484.70	110,300
18 Aug 17	485.10001 +0.35	487.75	478.10	481.50	155,620
17 Aug 17	484.75000 +6.10	488.70	478.05	479.25	134,400
16 Aug 17	478.64999 +5.55	479.40	474.25	474.25	148,420
15 Aug 17	473.10001 +2.05	477.00	471.55	472.45	81,800
14 Aug 17	471.04999 +8.10	472.15	463.85	465.10	115,880
11 Aug 17	462.95001 -0.30	463.50	459.00	463.25	119,890
10 Aug 17	463.25000 +0.45	465.75	461.05	461.50	98,220
09 Aug 17	462.79999 -3.50	463.85	455.50	463.85	151,400
08 Aug 17	466.29999 +0.45	468.60	461.50	468.00	104,950
07 Aug 17	465.85001 +0.65	467.30	464.70	466.45	98,840
04 Aug 17	465.20001 +1.85	465.85	459.90	463.00	206,390
03 Aug 17	463.35001 -1.45	467.60	462.00	464.90	127,180
02 Aug 17	464.79999 -1.20	469.15	462.90	463.55	125,730
01 Aug 17	466.00000 -4.40	470.45	462.25	470.00	210,210
31 Jul 17	470.39999 +0.85	472.15	468.70	469.60	259,350
28 Jul 17	469.54999 -8.05	476.05	468.35	476.05	245,080
27 Jul 17	477.60001 +0.70	477.60	473.45	475.70	157,070
26 Jul 17	476.89999 -1.35	478.65	475.25	478.00	147,280
25 Jul 17	478.25000 -7.75	480.50	472.15	480.00	230,660
24 Jul 17	486.00000 -6.30	491.95	483.80	491.95	146,390
21 Jul 17	492.29999 -14.10	506.30	490.85	505.50	156,920
20 Jul 17	506.39999 -1.70	511.20	505.00	508.55	101,370
19 Jul 17	508.10001 +3.15	509.35	503.30	505.25	103,420
18 Jul 17	504.95001 -7.05	515.45	503.55	515.45	129,030
17 Jul 17	512.00000 +0.35	516.00	509.35	512.60	76,670
14 Jul 17	511.64999 +6.55	511.75	503.25	503.25	114,410
13 Jul 17	505.10001 +2.45	505.10	500.60	502.90	134,860
12 Jul 17	502.64999 +9.15	503.00	492.50	494.65	214,090
11 Jul 17	493.50000 -1.85	496.75	492.00	495.05	114,460
10 Jul 17	495.35001 -2.20	500.95	490.00	497.85	158,450
07 Jul 17	497.54999 +4.60	497.70	490.50	492.35	91,500
06 Jul 17	492.95001 -4.85	497.85	487.25	496.75	210,790
05 Jul 17	497.79999 +5.50	499.00	490.45	491.75	170,390
04 Jul 17	492.29999 -4.40	496.60	491.65	495.90	108,380
03 Jul 17	496.70001 +3.55	500.90	495.35	497.60	194,020
30 Jun 17	493.14999 +5.70	496.35	485.80	487.50	220,170
29 Jun 17	487.45001 -14.80	502.25	487.45	502.25	303,400
28 Jun 17	502.25000 -8.80	511.05	498.60	511.00	230,850
27 Jun 17	511.04999 -0.20	513.00	507.15	511.65	172,360
26 Jun 17	511.25000 +6.45	512.45	505.45	507.90	181,410
23 Jun 17	504.79999 -4.00	509.85	500.05	509.85	168,090
22 Jun 17	508.79999 +8.25	508.80	498.60	499.90	153,720
21 Jun 17	500.54999 +1.35	501.65	497.15	499.65	153,810
20 Jun 17	499.20001 +6.10	499.95	492.70	495.00	137,160
19 Jun 17	493.10001 +0.00	498.75	492.75	495.85	146,760
16 Jun 17	493.10001 +4.85	494.80	488.75	488.75	213,040
15 Jun 17	488.25000 +0.90	488.75	481.95	488.70	133,540
14 Jun 17	487.35001 +4.45	490.80	481.95	484.50	159,320
13 Jun 17	482.89999 +0.35	484.75	480.00	482.70	262,960
12 Jun 17	482.54999 -8.70	492.00	481.55	492.00	103,440
09 Jun 17	491.25000 +4.25	491.50	484.10	485.80	137,980
08 Jun 17	487.00000 -1.15	492.25	484.50	489.20	129,690
07 Jun 17	488.14999 -4.85	492.20	486.10	492.20	188,000
06 Jun 17	493.00000 +1.50	493.35	490.00	492.00	127,360
05 Jun 17	491.50000 -0.75	496.60	491.00	494.80	79,840
02 Jun 17	492.25000 +9.25	493.90	485.85	485.85	250,660
01 Jun 17	483.00000 +10.25	483.85	473.05	473.05	188,720
31 May 17	472.75000 +6.45	474.00	464.40	467.00	308,070
30 May 17	466.29999 -0.75	467.90	464.20	467.90	137,870
29 May 17	467.04999 +0.95	468.00	465.30	466.90	64,490
26 May 17	466.10001 +4.00	466.10	462.25	463.25	96,310
25 May 17	462.10001 -0.10	465.20	461.25	463.00	122,580
24 May 17	462.20001 +3.20	462.20	458.50	459.55	136,790
23 May 17	459.00000 +0.15	460.35	457.30	457.95	128,610
22 May 17	458.85001 -2.60	462.35	456.30	462.00	156,460
19 May 17	461.45001 +2.55	463.30	460.00	460.80	114,010
18 May 17	458.89999 -4.45	464.80	456.25	462.00	134,640
17 May 17	463.35001 -1.30	466.45	461.45	462.70	190,420
16 May 17	464.64999 +1.20	464.85	461.95	463.90	138,580
15 May 17	463.45001 +2.45	464.20	458.15	462.00	133,600
12 May 17	461.00000 -0.15	463.00	460.50	462.00	170,990
11 May 17	461.14999 -2.85	464.60	460.15	463.95	179,040
10 May 17	464.00000 +1.10	464.55	459.00	462.10	147,020
09 May 17	462.89999 -1.45	466.00	461.05	466.00	208,410
08 May 17	464.35001 -3.50	471.00	464.00	468.50	137,080
05 May 17	467.85001 +5.85	468.65	461.20	462.10	226,150
04 May 17	462.00000 +3.75	463.20	458.70	459.55	143,650
03 May 17	458.25000 +1.60	459.60	454.60	456.20	142,510
02 May 17	456.64999 +4.55	457.00	452.45	453.05	191,700
28 Apr 17	452.10001 -2.20	456.00	449.20	452.60	229,800
27 Apr 17	454.29999 +6.35	454.30	447.00	448.50	178,750
26 Apr 17	447.95001 +7.95	448.40	442.60	446.20	270,750
25 Apr 17	440.00000 +9.90	440.00	431.85	431.85	256,460
24 Apr 17	430.10001 +10.40	433.00	426.90	429.35	299,800
21 Apr 17	419.70001 -3.30	424.30	419.35	420.05	220,840
20 Apr 17	423.00000 +4.30	424.80	416.95	419.00	234,220
19 Apr 17	418.70001 +4.10	418.80	411.45	412.85	175,070
18 Apr 17	414.60001 -7.55	424.70	414.60	420.10	162,360
13 Apr 17	422.14999 +1.15	422.90	419.15	422.00	143,810
12 Apr 17	421.00000 +6.20	421.85	412.85	412.85	234,270
11 Apr 17	414.79999 +0.10	416.80	411.50	413.30	96,510
10 Apr 17	414.70001 +0.70	416.25	413.30	415.00	122,860
07 Apr 17	414.00000 +0.15	414.20	410.05	414.20	102,730
06 Apr 17	413.85001 +2.45	414.20	409.25	411.50	125,680
05 Apr 17	411.39999 -0.35	413.00	410.70	411.15	116,490
04 Apr 17	411.75000 +3.90	411.75	406.55	406.55	149,970
03 Apr 17	407.85001 +0.00	410.25	407.15	408.10	135,700
31 Mar 17	407.85001 +1.55	407.85	402.25	404.80	248,960
30 Mar 17	406.29999 -0.05	408.05	405.55	406.30	149,270
29 Mar 17	406.35001 +0.90	407.15	403.00	403.00	161,950
28 Mar 17	405.45001 +2.50	406.45	401.50	401.50	154,420
27 Mar 17	402.95001 +0.10	402.95	396.50	398.00	137,200
24 Mar 17	402.85001 -2.30	405.85	401.60	404.00	162,510
23 Mar 17	405.14999 +2.60	405.50	400.40	402.10	140,320
22 Mar 17	402.54999 +5.50	406.05	395.00	397.50	250,430
21 Mar 17	397.04999 -9.40	406.35	397.05	405.80	149,770
20 Mar 17	406.45001 -0.45	407.35	404.65	405.45	81,130
17 Mar 17	406.89999 +1.65	409.50	403.15	403.15	226,090
16 Mar 17	405.25000 +1.20	405.70	403.60	404.00	265,960
15 Mar 17	404.04999 -0.90	404.45	401.00	403.10	148,420
14 Mar 17	404.95001 +0.05	405.60	402.80	405.00	149,450
13 Mar 17	404.89999 -1.45	407.20	403.60	406.00	160,740
10 Mar 17	406.35001 +0.70	409.80	406.15	407.00	128,290
09 Mar 17	405.64999 +1.35	406.20	402.00	405.95	117,580
08 Mar 17	404.29999 -0.95	405.90	401.00	404.40	182,740
07 Mar 17	405.25000 -1.25	407.45	403.15	406.25	186,640
06 Mar 17	406.50000 -2.50	410.40	406.50	408.95	536,350
03 Mar 17	409.00000 +0.00	411.00	407.45	409.10	184,740
02 Mar 17	409.00000 -0.20	411.85	401.00	409.20	418,820
01 Mar 17	409.20001 +5.90	410.85	400.50	404.00	450,890
28 Feb 17	403.29999 -9.05	407.05	383.75	407.00	1,167,050
27 Feb 17	412.35001 +1.35	413.10	407.10	410.05	144,360
24 Feb 17	411.00000 -5.65	416.55	408.05	416.15	186,820
23 Feb 17	416.64999 -3.00	420.80	416.10	418.15	206,530
22 Feb 17	419.64999 +1.95	420.60	416.00	416.00	209,660
21 Feb 17	417.70001 +0.00	419.30	416.35	418.45	118,710
20 Feb 17	417.70001 +2.55	419.10	414.60	414.60	104,400
17 Feb 17	415.14999 -3.20	419.90	413.50	417.00	151,400
16 Feb 17	418.35001 -0.05	421.45	415.90	420.85	114,030
15 Feb 17	418.39999 +1.55	418.70	415.65	416.85	97,170
14 Feb 17	416.85001 -2.15	420.60	414.65	420.00	121,650
13 Feb 17	419.00000 +0.60	420.90	417.35	417.45	110,930
10 Feb 17	418.39999 +1.90	420.50	416.65	417.00	153,260
09 Feb 17	416.50000 +3.65	417.00	412.05	413.50	115,810
08 Feb 17	412.85001 -0.95	414.65	412.20	412.80	130,310
07 Feb 17	413.79999 +2.45	414.90	410.45	413.00	114,650
06 Feb 17	411.35001 -1.55	414.45	410.00	413.95	136,380
03 Feb 17	412.89999 +2.90	415.00	411.15	412.70	298,210
02 Feb 17	410.00000 -2.00	412.15	409.30	410.70	231,570
01 Feb 17	412.00000 -3.00	416.75	411.15	415.00	215,740
31 Jan 17	415.00000 -6.95	423.30	415.00	420.10	258,430
30 Jan 17	421.95001 -3.55	427.05	420.10	423.00	162,680
27 Jan 17	425.50000 +0.90	428.95	424.20	425.00	152,530
26 Jan 17	424.60001 +8.60	425.25	416.25	416.25	272,450
25 Jan 17	416.00000 +2.65	418.75	413.50	415.50	233,400
24 Jan 17	413.35001 +2.95	415.50	410.35	410.35	200,570
23 Jan 17	410.39999 +0.30	410.80	407.05	409.50	182,370
20 Jan 17	410.10001 -3.65	414.35	407.00	414.35	148,780
19 Jan 17	413.75000 +3.00	414.00	410.05	412.40	161,520
18 Jan 17	410.75000 +2.60	410.75	407.00	408.15	100,960
17 Jan 17	408.14999 -4.95	413.25	406.95	413.25	144,670
16 Jan 17	413.10001 +0.10	417.80	410.05	412.45	118,120
13 Jan 17	413.00000 +4.80	413.95	409.90	410.00	192,810
12 Jan 17	408.20001 -3.75	410.05	404.40	410.00	187,740
11 Jan 17	411.95001 -1.40	415.00	410.15	414.20	165,340
10 Jan 17	413.35001 -5.40	420.25	410.75	418.50	169,820
09 Jan 17	418.75000 +5.10	418.75	410.60	415.00	212,740
06 Jan 17	413.64999 +1.15	414.85	411.65	412.80	161,660
05 Jan 17	412.50000 +1.90	413.55	409.55	410.95	137,090
04 Jan 17	410.60001 -3.35	415.75	408.95	415.05	170,070
03 Jan 17	413.95001 +2.20	419.10	411.50	413.85	277,700
02 Jan 17	411.75000 +6.75	413.75	406.00	406.00	126,370
30 Dec 16	405.00000 +0.60	405.00	399.60	403.00	153,340
29 Dec 16	404.39999 -1.00	405.35	402.60	404.60	97,790
28 Dec 16	405.39999 +3.05	407.70	400.95	401.00	213,640
27 Dec 16	402.35001 +1.45	404.80	397.45	400.00	121,870
23 Dec 16	400.89999 -2.05	402.85	397.45	400.00	151,340
22 Dec 16	402.95001 +1.00	404.80	400.65	400.65	169,440
21 Dec 16	401.95001 -3.20	406.50	400.55	402.50	223,210
20 Dec 16	405.14999 -1.60	406.40	400.65	405.00	178,340
19 Dec 16	406.75000 -1.45	409.00	403.60	408.55	206,840
16 Dec 16	408.20001 +0.55	409.80	404.70	407.50	483,710
15 Dec 16	407.64999 +5.95	407.65	402.45	402.50	346,860
14 Dec 16	401.70001 -5.45	407.50	397.65	406.65	274,110
13 Dec 16	407.14999 +1.40	409.00	403.40	407.00	235,600
12 Dec 16	405.75000 +5.75	406.60	398.00	400.00	262,670
09 Dec 16	400.00000 +5.50	401.20	395.25	396.00	244,480
08 Dec 16	394.50000 +0.75	396.20	389.60	395.25	232,670
07 Dec 16	393.75000 -6.25	402.30	391.60	402.30	304,420
06 Dec 16	400.00000 -2.05	408.95	396.85	403.00	282,420
05 Dec 16	402.04999 -9.00	413.00	400.15	410.05	340,140
02 Dec 16	411.04999 +5.25	411.05	395.00	401.20	490,420
01 Dec 16	405.79999 -7.15	412.50	398.85	412.00	482,760
30 Nov 16	412.95001 -17.05	437.00	411.00	428.55	6,719,010
29 Nov 16	430.00000 -4.10	434.00	425.55	434.00	409,200
28 Nov 16	434.10001 +2.95	434.95	428.10	431.20	255,200
25 Nov 16	431.14999 +7.35	432.40	423.20	424.15	185,130
24 Nov 16	423.79999 +3.05	427.30	422.00	422.00	181,050
23 Nov 16	420.75000 -4.75	427.15	420.10	425.65	191,740
22 Nov 16	425.50000 +0.40	429.95	425.05	425.50	305,240
21 Nov 16	425.10001 +3.15	427.20	420.70	422.70	185,590
18 Nov 16	421.95001 +5.40	422.65	410.20	417.00	224,790
17 Nov 16	416.54999 +5.30	417.40	408.65	409.05	232,110
16 Nov 16	411.25000 +8.25	412.05	400.05	402.45	351,010
15 Nov 16	403.00000 +3.00	405.75	399.30	399.30	285,260
14 Nov 16	400.00000 -5.00	412.35	399.40	408.65	230,910
11 Nov 16	405.00000 -0.45	407.00	400.55	405.60	253,840
10 Nov 16	405.45001 -2.00	414.50	402.10	409.90	303,190
09 Nov 16	407.45001 +3.95	407.45	383.35	390.00	331,810
08 Nov 16	403.50000 +1.45	404.25	399.50	404.00	184,470
07 Nov 16	402.04999 +3.05	406.60	400.75	400.80	167,320
04 Nov 16	399.00000 -2.80	402.45	394.20	402.00	199,160
03 Nov 16	401.79999 +0.90	402.90	398.50	399.50	199,760
02 Nov 16	400.89999 -1.90	403.25	399.40	401.25	291,360
01 Nov 16	402.79999 -11.10	413.00	401.60	413.00	181,810
31 Oct 16	413.89999 +3.65	414.45	405.20	409.00	227,280
28 Oct 16	410.25000 -1.55	413.85	407.35	411.80	141,260
27 Oct 16	411.79999 +2.70	416.30	408.10	408.50	266,800
26 Oct 16	409.10001 -3.10	411.40	404.50	410.70	190,730
25 Oct 16	412.20001 -15.95	424.00	411.35	424.00	376,590
24 Oct 16	428.14999 +2.45	431.75	424.95	425.00	161,560
21 Oct 16	425.70001 +2.80	426.45	417.40	417.40	176,350
20 Oct 16	422.89999 +0.65	423.70	418.60	423.00	201,170
19 Oct 16	422.25000 +2.90	422.25	417.20	419.25	188,620
18 Oct 16	419.35001 +0.75	422.65	417.70	418.95	123,580
17 Oct 16	418.60001 +0.70	423.00	417.30	418.90	227,030
14 Oct 16	417.89999 +4.95	420.00	405.90	412.00	194,480
13 Oct 16	412.95001 +6.50	412.95	404.05	406.10	314,180
12 Oct 16	406.45001 -4.05	410.00	405.45	409.30	196,500
11 Oct 16	410.50000 -2.95	413.20	409.00	410.00	277,350
10 Oct 16	413.45001 +2.40	413.85	406.50	410.00	174,000
07 Oct 16	411.04999 -0.05	414.85	406.75	411.00	159,720
06 Oct 16	411.10001 -0.40	414.00	409.00	414.00	152,080
05 Oct 16	411.50000 +0.50	412.80	405.60	408.80	179,040
04 Oct 16	411.00000 -0.60	414.45	408.80	410.50	225,130
03 Oct 16	411.60001 +7.25	411.60	403.70	404.90	231,290
30 Sep 16	404.35001 +0.20	404.45	399.05	402.90	162,230
29 Sep 16	404.14999 +0.60	407.35	402.50	406.65	146,080
28 Sep 16	403.54999 -0.05	407.55	399.55	404.00	179,400
27 Sep 16	403.60001 +1.45	405.95	397.70	405.00	171,420
26 Sep 16	402.14999 -6.70	407.00	401.90	406.85	231,920
23 Sep 16	408.85001 -3.90	414.05	402.70	411.15	287,490
22 Sep 16	412.75000 +12.40	414.90	399.55	402.00	347,470
21 Sep 16	400.35001 +13.00	412.00	393.20	412.00	351,130
20 Sep 16	387.35001 -2.70	393.90	386.95	387.80	193,590
19 Sep 16	390.04999 +2.45	392.30	385.00	389.55	211,450
16 Sep 16	387.60001 +7.40	390.20	380.10	380.20	418,320
15 Sep 16	380.20001 +5.90	380.20	373.10	373.95	146,730
14 Sep 16	374.29999 +0.10	376.80	371.30	374.00	343,740
13 Sep 16	374.20001 +0.00	380.00	373.80	374.35	263,970
12 Sep 16	374.20001 -2.60	374.65	365.75	374.65	294,590
09 Sep 16	376.79999 -0.30	377.45	374.00	375.05	250,450
08 Sep 16	377.10001 +0.30	377.95	373.00	373.25	368,560
07 Sep 16	376.79999 -1.60	380.50	376.10	379.95	85,410
06 Sep 16	378.39999 +0.25	380.00	373.70	380.00	118,590
05 Sep 16	378.14999 +7.00	379.95	368.45	371.40	159,190
02 Sep 16	371.14999 +11.15	371.15	361.65	362.00	117,370
01 Sep 16	360.00000 -3.40	366.75	359.85	362.50	175,840
31 Aug 16	363.39999 -2.60	367.80	363.00	365.00	184,370
30 Aug 16	366.00000 -1.15	370.65	366.00	369.00	86,300
29 Aug 16	367.14999 +0.00	368.15	364.85	365.05	26,280
26 Aug 16	367.14999 -0.75	367.90	361.00	367.90	97,980
25 Aug 16	367.89999 -0.30	368.80	362.30	367.10	99,960
24 Aug 16	368.20001 -3.80	371.95	367.50	371.65	75,630
23 Aug 16	372.00000 -1.25	377.00	370.05	375.40	90,070
22 Aug 16	373.25000 +4.50	374.05	366.30	368.50	82,100
19 Aug 16	368.75000 -1.25	371.90	365.10	371.90	89,770
18 Aug 16	370.00000 -0.30	373.20	367.45	373.20	107,770
17 Aug 16	370.29999 -4.45	375.15	369.35	375.00	98,660
16 Aug 16	374.75000 -3.55	378.20	374.30	376.45	104,720
15 Aug 16	378.29999 -2.35	382.20	374.05	378.00	122,170
12 Aug 16	380.64999 +1.45	380.65	374.05	379.90	133,690
11 Aug 16	379.20001 +4.05	381.45	375.50	375.55	101,640
10 Aug 16	375.14999 -6.00	381.75	374.45	379.95	145,340
09 Aug 16	381.14999 +1.00	386.15	378.00	378.95	160,270
08 Aug 16	380.14999 -6.50	388.95	379.20	387.25	154,850
05 Aug 16	386.64999 -0.10	390.00	384.65	386.00	180,260
04 Aug 16	386.75000 +12.05	386.75	370.35	370.60	205,860
03 Aug 16	374.70001 -0.10	374.70	361.70	369.00	339,490
02 Aug 16	374.79999 +35.95	374.80	349.00	349.50	556,300
01 Aug 16	338.85001 +3.40	340.15	333.60	336.05	139,890
29 Jul 16	335.45001 +1.55	337.15	333.05	335.90	129,100
28 Jul 16	333.89999 -5.20	338.40	333.00	337.55	119,780
27 Jul 16	339.10001 -3.35	343.00	338.15	343.00	114,230
26 Jul 16	342.45001 +0.75	345.80	340.45	341.05	100,840
25 Jul 16	341.70001 +1.65	343.10	339.50	341.25	112,810
22 Jul 16	340.04999 -1.85	342.50	337.50	338.70	89,820
21 Jul 16	341.89999 -4.85	347.70	341.65	347.40	89,300
20 Jul 16	346.75000 +11.45	347.75	338.25	339.00	189,340
19 Jul 16	335.29999 +0.50	337.25	333.05	336.45	67,120
18 Jul 16	334.79999 +0.85	338.90	332.00	336.85	106,650
15 Jul 16	333.95001 -0.70	333.95	329.05	333.60	118,670
14 Jul 16	334.64999 -5.35	342.15	333.60	340.00	119,660
13 Jul 16	340.00000 +0.00	341.60	336.30	337.40	131,250
12 Jul 16	340.00000 +0.30	340.40	335.60	336.00	167,880
11 Jul 16	339.70001 +6.00	340.00	333.90	335.00	112,440
08 Jul 16	333.70001 +4.70	333.75	328.10	328.10	85,970
07 Jul 16	329.00000 +2.05	332.25	328.00	329.90	85,780
06 Jul 16	326.95001 -2.80	329.20	323.50	327.35	77,490
05 Jul 16	329.75000 -5.15	335.55	326.75	334.30	173,840
04 Jul 16	334.89999 -6.75	341.60	334.65	340.90	104,700
01 Jul 16	341.64999 +8.05	342.75	332.95	334.10	136,860
30 Jun 16	333.60001 +4.05	338.55	328.55	338.00	194,320
29 Jun 16	329.54999 +11.55	331.15	320.10	320.10	174,580
28 Jun 16	318.00000 +9.50	322.20	313.05	313.05	181,100
27 Jun 16	308.50000 -13.65	327.10	306.85	326.25	240,210
24 Jun 16	322.14999 -18.85	326.35	282.05	301.10	321,430
23 Jun 16	341.00000 +14.15	347.15	336.20	339.30	312,460
22 Jun 16	326.85001 +1.65	329.45	324.15	326.90	106,450
21 Jun 16	325.20001 +3.95	326.65	317.45	320.30	115,140
20 Jun 16	321.25000 +5.75	326.00	320.05	320.05	158,060
17 Jun 16	315.50000 +5.50	317.10	310.35	311.85	220,750
16 Jun 16	310.00000 -7.00	315.45	306.65	312.60	153,670
15 Jun 16	317.00000 +2.75	320.05	314.80	315.50	156,630
14 Jun 16	314.25000 -5.50	318.60	312.05	317.45	157,270
13 Jun 16	319.75000 -9.30	325.00	317.50	325.00	167,980
10 Jun 16	329.04999 -11.85	340.55	328.00	337.65	102,330
09 Jun 16	340.89999 -1.75	341.40	336.55	340.25	78,820
08 Jun 16	342.64999 -1.30	345.45	341.35	345.45	81,730
07 Jun 16	343.95001 +1.10	346.20	341.35	344.25	102,280
06 Jun 16	342.85001 -1.50	345.75	341.10	344.15	109,650
03 Jun 16	344.35001 -2.40	351.80	339.75	345.75	176,610
02 Jun 16	346.75000 -0.25	347.00	343.20	346.10	87,620
01 Jun 16	347.00000 -1.50	350.00	345.70	348.95	139,580
31 May 16	348.50000 +2.90	348.50	343.60	344.75	124,450
30 May 16	345.60001 +1.70	347.00	340.80	340.90	63,160
27 May 16	343.89999 -3.95	348.00	339.20	346.00	176,020
26 May 16	347.85001 +2.20	348.70	345.30	348.00	121,010
25 May 16	345.64999 +6.65	345.90	336.85	339.45	128,960
24 May 16	339.00000 +7.40	339.15	329.40	330.10	140,840
23 May 16	331.60001 +1.30	334.80	328.60	330.50	131,180
20 May 16	330.29999 +8.30	330.35	323.20	323.20	100,050
19 May 16	322.00000 -3.55	325.85	321.40	323.10	85,230
18 May 16	325.54999 +0.70	327.65	323.00	324.60	96,000
17 May 16	324.85001 +2.75	326.10	321.45	324.95	123,860
16 May 16	322.10001 -1.25	324.00	320.10	323.35	47,120
13 May 16	323.35001 +2.60	325.45	318.05	318.05	131,290
12 May 16	320.75000 -4.35	325.95	320.75	324.25	100,260
11 May 16	325.10001 +0.40	326.00	322.65	322.65	49,600
10 May 16	324.70001 +3.50	325.90	321.65	322.15	126,840
09 May 16	321.20001 +1.25	326.55	320.40	320.40	100,610
06 May 16	319.95001 -0.45	321.20	316.70	318.80	71,010
05 May 16	320.39999 +3.15	322.45	317.70	322.45	61,510
04 May 16	317.25000 -5.75	322.10	315.00	320.35	130,380
03 May 16	323.00000 +0.00	326.05	319.50	321.35	113,570
02 May 16	323.00000 -1.05	324.00	321.40	324.00	61,170
29 Apr 16	324.04999 -5.00	328.40	322.50	327.00	138,160
28 Apr 16	329.04999 +2.80	329.15	319.85	326.25	116,570
27 Apr 16	326.25000 +1.90	330.80	321.30	324.35	112,230
26 Apr 16	324.35001 -6.20	334.60	321.40	332.30	133,600
25 Apr 16	330.54999 +14.40	333.20	320.10	327.80	338,660
22 Apr 16	316.14999 -0.50	320.35	313.40	318.45	84,770
21 Apr 16	316.64999 -3.35	320.00	313.30	320.00	120,650
20 Apr 16	320.00000 -6.55	327.00	319.80	324.55	78,290
19 Apr 16	326.54999 +1.50	327.90	322.25	324.90	123,140
18 Apr 16	325.04999 +5.05	325.45	316.70	318.40	110,360
15 Apr 16	320.00000 +0.20	321.70	318.35	319.35	110,090
14 Apr 16	319.79999 +0.45	323.10	317.30	318.25	90,110
13 Apr 16	319.35001 -0.30	324.35	317.55	321.55	83,390
12 Apr 16	319.64999 -2.00	321.00	316.25	321.00	159,020
11 Apr 16	321.64999 -5.95	327.95	321.40	326.00	148,150
08 Apr 16	327.60001 +2.10	328.00	318.00	324.75	163,580
07 Apr 16	325.50000 +0.70	328.00	323.55	324.90	105,890
06 Apr 16	324.79999 +3.65	324.85	317.80	321.20	103,410
05 Apr 16	321.14999 -3.40	325.00	321.05	322.30	98,290
04 Apr 16	324.54999 +2.10	328.00	322.25	323.90	94,090
01 Apr 16	322.45001 +0.10	322.50	311.55	320.25	141,780
31 Mar 16	322.35001 +0.15	327.45	321.70	323.20	208,000
30 Mar 16	322.20001 +4.50	325.00	319.40	320.00	253,370
29 Mar 16	317.70001 +5.50	318.85	310.25	311.95	133,990
24 Mar 16	312.20001 -2.80	315.95	312.20	314.85	93,300
23 Mar 16	315.00000 +3.50	317.10	313.30	314.30	86,810
22 Mar 16	311.50000 +2.70	313.65	306.30	308.80	139,050
21 Mar 16	308.79999 +0.00	315.25	307.75	308.60	115,990
18 Mar 16	308.79999 -0.50	313.10	304.00	311.95	1,100,280
17 Mar 16	309.29999 -5.60	316.80	305.40	316.05	188,670
16 Mar 16	314.89999 +0.15	320.00	312.45	314.80	145,280
15 Mar 16	314.75000 -2.80	318.00	313.95	317.30	141,980
14 Mar 16	317.54999 +5.55	319.30	313.75	314.00	106,960
11 Mar 16	312.00000 +7.10	315.55	308.35	312.15	203,010
10 Mar 16	304.89999 -4.15	317.50	304.90	311.60	197,760
09 Mar 16	309.04999 -5.45	316.25	309.05	315.00	156,410
08 Mar 16	314.50000 -3.50	317.55	310.05	316.00	113,290
07 Mar 16	318.00000 -1.30	323.70	317.70	320.55	149,580
04 Mar 16	319.29999 -1.15	325.70	315.60	320.15	165,710
03 Mar 16	320.45001 -10.40	330.45	320.05	330.45	161,630
02 Mar 16	330.85001 -2.50	337.80	329.40	336.00	262,740
01 Mar 16	333.35001 +5.25	339.25	327.75	332.00	291,710
29 Feb 16	328.10001 +10.00	338.80	316.00	325.00	453,410
26 Feb 16	318.10001 +13.65	319.00	301.30	305.25	246,160
25 Feb 16	304.45001 +10.95	307.20	297.90	298.00	116,180
24 Feb 16	293.50000 -5.05	300.35	292.05	300.35	134,310
23 Feb 16	298.54999 -3.85	303.65	297.30	299.00	112,490
22 Feb 16	302.39999 -1.40	306.00	299.90	303.75	137,990
19 Feb 16	303.79999 +2.05	303.80	299.00	301.10	182,810
18 Feb 16	301.75000 +4.70	303.00	296.00	299.85	163,880
17 Feb 16	297.04999 +9.50	297.95	290.00	290.75	223,790
16 Feb 16	287.54999 -7.85	298.90	286.50	298.50	132,160
15 Feb 16	295.39999 +16.00	297.30	285.45	286.05	154,330
12 Feb 16	279.39999 +6.50	279.40	273.35	275.30	133,200
11 Feb 16	272.89999 -11.55	283.15	272.50	283.15	233,920
10 Feb 16	284.45001 +5.10	289.90	275.10	279.05	136,260
09 Feb 16	279.35001 +3.00	283.55	271.25	276.85	370,480
08 Feb 16	276.35001 -10.75	300.00	275.00	295.00	415,580
05 Feb 16	287.10001 -9.80	299.65	286.75	297.55	204,850
04 Feb 16	296.89999 -0.15	299.55	291.70	299.05	229,640
03 Feb 16	297.04999 -7.50	304.45	294.85	302.90	137,650
02 Feb 16	304.54999 +0.55	306.00	300.35	304.20	174,850
01 Feb 16	304.00000 +1.35	307.00	300.50	302.90	218,790
29 Jan 16	302.64999 +12.30	304.50	296.25	304.50	318,340
28 Jan 16	290.35001 -14.15	302.65	290.20	301.30	152,140
27 Jan 16	304.50000 +3.10	304.50	300.00	302.00	127,030
26 Jan 16	301.39999 +3.90	301.65	289.30	289.45	167,210
25 Jan 16	297.50000 -2.40	299.50	293.30	294.50	207,410
22 Jan 16	299.89999 +11.55	304.65	292.15	292.25	232,210
21 Jan 16	288.35001 +2.05	289.80	279.25	283.90	274,370
20 Jan 16	286.29999 -8.05	291.25	284.20	288.15	204,980
19 Jan 16	294.35001 +7.85	298.75	291.40	292.15	144,420
18 Jan 16	286.50000 -8.55	297.70	283.05	292.75	209,330
15 Jan 16	295.04999 -6.55	302.20	292.10	300.95	224,370
14 Jan 16	301.60001 -10.40	312.00	293.35	310.00	235,160
13 Jan 16	312.00000 +1.80	318.00	310.00	317.50	246,730
12 Jan 16	310.20001 +9.15	313.70	301.05	304.95	157,050
11 Jan 16	301.04999 -7.45	312.80	297.50	312.80	163,760
08 Jan 16	308.50000 +1.55	315.70	307.50	309.30	104,290
07 Jan 16	306.95001 -11.00	311.80	302.05	310.00	150,370
06 Jan 16	317.95001 -0.90	319.20	310.90	319.20	143,790
05 Jan 16	318.85001 -2.30	325.00	315.55	325.00	125,920
04 Jan 16	321.14999 -0.70	323.55	315.00	320.60	139,930
31 Dec 15	321.85001 -7.20	330.60	321.85	327.65	48,420
30 Dec 15	329.04999 -1.45	331.90	326.25	331.10	74,690
29 Dec 15	330.50000 +10.05	330.50	322.45	322.50	58,490
28 Dec 15	320.45001 -0.05	322.90	320.30	321.05	83,630
24 Dec 15	320.50000 +3.45	320.50	315.00	316.95	20,610
23 Dec 15	317.04999 +2.05	323.00	313.20	323.00	149,260
22 Dec 15	315.00000 -5.45	325.10	313.50	325.00	186,710
21 Dec 15	320.45001 -6.15	328.45	320.45	328.45	111,510
18 Dec 15	326.60001 +2.60	326.85	317.40	326.85	340,030
17 Dec 15	324.00000 +4.65	328.50	321.70	328.00	164,900
16 Dec 15	319.35001 -3.40	324.90	318.80	324.90	156,240
15 Dec 15	322.75000 +14.90	322.75	308.00	309.90	301,750
14 Dec 15	307.85001 +1.65	308.25	299.10	305.95	399,330
11 Dec 15	306.20001 -32.80	314.90	303.00	307.05	730,410
09 Dec 15	339.00000 -4.15	344.15	337.75	342.85	116,200
08 Dec 15	343.14999 -3.85	349.60	341.90	345.00	103,340
07 Dec 15	347.00000 +2.75	348.65	342.05	345.60	195,260
04 Dec 15	344.25000 -3.70	350.90	343.75	348.00	207,270
03 Dec 15	347.95001 -11.85	361.65	345.65	360.00	186,560
02 Dec 15	359.79999 +9.00	360.00	351.00	351.00	169,760
01 Dec 15	350.79999 -5.40	360.00	349.30	356.20	222,010
30 Nov 15	356.20001 +7.90	356.20	346.85	348.80	169,170
27 Nov 15	348.29999 -0.70	349.90	340.60	345.00	130,860
26 Nov 15	349.00000 +4.95	350.00	343.90	344.00	256,590
25 Nov 15	344.04999 +31.10	344.05	327.40	327.40	515,840
24 Nov 15	312.95001 -3.35	317.15	310.25	317.15	104,940
23 Nov 15	316.29999 +1.30	316.70	312.00	314.00	115,560
20 Nov 15	315.00000 -1.50	317.25	312.00	315.30	211,440
19 Nov 15	316.50000 +0.85	319.70	315.25	318.95	72,570
18 Nov 15	315.64999 -2.45	318.30	313.75	317.35	112,260
17 Nov 15	318.10001 +4.75	318.60	312.25	314.05	165,980
16 Nov 15	313.35001 -1.25	313.80	307.00	309.05	137,790
13 Nov 15	314.60001 -14.30	320.20	304.40	319.40	453,430
12 Nov 15	328.89999 -8.25	338.00	326.60	337.15	269,860
11 Nov 15	337.14999 +5.15	338.40	332.30	332.65	161,600
10 Nov 15	332.00000 +4.50	332.55	327.10	327.15	162,910
09 Nov 15	327.50000 -7.50	334.50	326.10	332.40	145,170
06 Nov 15	335.00000 +6.15	335.00	328.30	329.00	160,630
05 Nov 15	328.85001 +0.40	329.95	324.05	326.70	250,610
04 Nov 15	328.45001 -2.95	333.70	326.90	331.00	119,210
03 Nov 15	331.39999 -2.60	334.50	329.35	332.00	137,280
02 Nov 15	334.00000 +4.75	336.40	326.00	326.40	193,770
30 Oct 15	329.25000 -2.40	333.55	325.50	331.10	190,710
29 Oct 15	331.64999 +3.40	331.65	326.35	328.00	213,980
28 Oct 15	328.25000 +5.95	329.65	322.40	322.40	155,160
27 Oct 15	322.29999 -6.70	325.00	320.20	321.55	252,220
26 Oct 15	329.00000 +18.00	331.00	313.55	314.00	344,730
23 Oct 15	311.00000 +4.65	313.60	306.25	308.50	140,430
22 Oct 15	306.35001 -0.55	308.70	300.60	308.70	146,060
21 Oct 15	306.89999 -2.70	313.00	306.90	311.55	193,890
20 Oct 15	309.60001 -3.60	312.55	303.30	310.00	233,850
19 Oct 15	313.20001 +26.80	314.80	299.00	300.00	420,920
16 Oct 15	286.39999 +1.90	292.00	285.00	288.00	327,770
15 Oct 15	284.50000 +12.55	286.15	271.80	273.00	187,920
14 Oct 15	271.95001 -3.35	274.15	269.20	274.00	154,810
13 Oct 15	275.29999 -1.15	276.10	272.10	274.15	96,830
12 Oct 15	276.45001 +1.55	276.75	271.40	274.00	183,320
09 Oct 15	274.89999 -0.75	279.45	273.70	279.45	102,480
08 Oct 15	275.64999 -0.65	279.45	273.70	276.40	113,090
07 Oct 15	276.29999 -6.10	285.20	276.05	284.45	165,890
06 Oct 15	282.39999 -4.45	288.80	282.10	284.50	146,160
05 Oct 15	286.85001 +6.70	287.60	281.35	281.35	126,970
02 Oct 15	280.14999 +1.60	282.70	276.15	282.70	145,890
01 Oct 15	278.54999 +3.85	288.70	277.10	277.65	341,000
30 Sep 15	274.70001 +5.95	277.90	272.00	273.95	148,620
29 Sep 15	268.75000 -7.40	275.50	267.00	275.00	230,410
28 Sep 15	276.14999 -5.25	283.25	275.25	281.90	115,990
25 Sep 15	281.39999 +6.40	283.60	276.85	277.80	201,130
24 Sep 15	275.00000 -6.20	283.35	273.05	281.30	173,160
23 Sep 15	281.20001 -2.90	285.50	281.20	284.10	98,160
22 Sep 15	284.10001 -9.40	291.45	281.00	291.30	179,750
21 Sep 15	293.50000 +4.75	294.95	287.45	289.90	136,160
18 Sep 15	288.75000 -2.95	291.90	285.75	291.50	136,300
17 Sep 15	291.70001 +1.15	291.80	286.15	290.50	133,720
16 Sep 15	290.54999 -0.90	295.70	289.80	292.40	90,490
15 Sep 15	291.45001 +3.40	291.90	286.60	289.55	80,380
14 Sep 15	288.04999 -1.75	292.10	286.85	290.30	97,020
11 Sep 15	289.79999 -2.20	296.00	287.80	296.00	119,260
10 Sep 15	292.00000 -1.75	296.10	288.70	292.00	114,900
09 Sep 15	293.75000 +2.25	297.50	291.55	296.85	158,230
08 Sep 15	291.50000 +3.70	294.50	288.55	289.00	124,280
07 Sep 15	287.79999 +1.80	292.40	282.10	292.40	146,570
04 Sep 15	286.00000 -7.70	291.15	283.75	291.15	162,680
03 Sep 15	293.70001 -4.20	300.00	292.90	299.95	151,970
02 Sep 15	297.89999 +3.35	300.35	293.35	295.00	336,590
01 Sep 15	294.54999 -4.30	296.30	283.10	288.60	318,400
31 Aug 15	298.85001 +6.60	299.00	287.10	290.00	169,390
28 Aug 15	292.25000 -0.25	296.00	288.85	293.40	145,660
27 Aug 15	292.50000 +10.50	293.40	284.60	292.25	189,960
26 Aug 15	282.00000 -7.10	295.00	280.40	291.00	356,160
25 Aug 15	289.10001 +14.50	291.95	276.50	277.45	159,940
24 Aug 15	274.60001 -11.65	285.05	263.45	285.00	264,430
21 Aug 15	286.25000 -8.00	294.45	285.50	290.00	151,400
20 Aug 15	294.25000 -13.95	306.20	292.25	305.45	173,090
19 Aug 15	308.20001 -3.00	310.50	306.20	310.50	71,860
18 Aug 15	311.20001 +6.50	312.45	304.85	305.00	249,700
17 Aug 15	304.70001 +2.35	308.15	299.95	306.80	81,460
14 Aug 15	302.35001 -0.05	306.00	302.05	303.20	49,750
13 Aug 15	302.39999 +8.55	304.80	296.10	296.10	80,730
12 Aug 15	293.85001 -9.30	303.80	290.60	303.80	119,180
11 Aug 15	303.14999 -2.30	306.75	302.85	306.70	60,100
10 Aug 15	305.45001 +6.30	306.75	299.00	302.00	97,010
07 Aug 15	299.14999 -5.50	303.00	297.80	303.00	107,510
06 Aug 15	304.64999 -3.45	311.40	304.15	308.50	96,620
05 Aug 15	308.10001 +3.25	308.75	302.50	302.50	126,890
04 Aug 15	304.85001 -2.90	307.45	300.65	307.45	136,110
03 Aug 15	307.75000 +8.70	309.80	299.65	299.65	153,800
31 Jul 15	299.04999 -3.70	304.25	298.70	304.20	153,670
30 Jul 15	302.75000 -0.45	306.90	300.60	306.70	137,160
29 Jul 15	303.20001 +1.40	305.75	301.45	302.95	142,180
28 Jul 15	301.79999 +2.50	304.00	299.85	300.10	145,950
27 Jul 15	299.29999 -10.65	308.30	298.55	308.30	105,450
24 Jul 15	309.95001 -0.15	312.90	308.95	310.10	83,580
23 Jul 15	310.10001 +1.10	314.20	307.15	313.70	123,600
22 Jul 15	309.00000 -1.60	310.00	306.15	309.00	121,000
21 Jul 15	310.60001 -2.05	315.15	308.30	313.00	105,470
20 Jul 15	312.64999 +3.30	317.10	307.80	309.15	185,140
17 Jul 15	309.35001 +6.35	309.90	302.55	303.00	124,800
16 Jul 15	303.00000 +0.40	306.65	301.35	304.25	227,960
15 Jul 15	302.60001 +5.75	304.45	295.05	296.85	155,680
14 Jul 15	296.85001 +0.10	299.25	296.00	299.00	117,950
13 Jul 15	296.75000 +3.75	298.45	291.80	292.65	177,500
10 Jul 15	293.00000 +9.45	296.10	288.55	290.00	175,760
09 Jul 15	283.54999 +3.95	289.00	280.00	280.45	246,520
08 Jul 15	279.60001 -0.05	283.25	275.70	279.00	172,980
07 Jul 15	279.64999 +4.90	284.55	274.85	278.90	472,910
06 Jul 15	274.75000 -0.85	276.55	266.00	272.20	69,820
03 Jul 15	275.60001 -1.95	278.70	274.05	277.55	81,590
02 Jul 15	277.54999 -8.45	288.25	276.45	285.50	134,330
01 Jul 15	286.00000 +12.90	292.30	272.40	272.60	329,070
30 Jun 15	273.10001 +7.30	275.00	263.00	264.60	275,720
29 Jun 15	265.79999 -12.15	266.85	249.30	264.70	284,810
26 Jun 15	277.95001 +3.55	278.05	272.45	274.00	168,840
25 Jun 15	274.39999 +8.40	276.20	266.30	267.00	208,410
24 Jun 15	266.00000 +0.05	268.50	264.90	266.85	174,540
23 Jun 15	265.95001 +9.70	266.20	260.40	264.95	391,210
22 Jun 15	256.25000 +1.50	262.45	256.00	258.05	197,770
19 Jun 15	254.75000 +1.75	255.80	252.50	253.00	264,760
18 Jun 15	253.00000 -11.00	263.50	251.55	263.50	373,720
17 Jun 15	264.00000 -4.05	268.60	259.20	266.15	159,920
16 Jun 15	268.04999 +3.90	268.20	261.10	264.00	188,850
15 Jun 15	264.14999 -6.15	269.20	262.55	266.60	93,410
12 Jun 15	270.29999 -2.70	275.50	266.60	274.50	136,720
11 Jun 15	273.00000 +5.05	275.50	267.00	267.50	228,390
10 Jun 15	267.95001 +0.95	268.70	263.10	266.00	251,310
09 Jun 15	267.00000 -1.65	269.85	263.00	269.85	134,960
08 Jun 15	268.64999 -2.80	273.50	267.10	272.85	152,160
05 Jun 15	271.45001 -6.40	276.60	270.70	276.20	145,920
04 Jun 15	277.85001 -5.35	283.60	276.35	283.60	182,530
03 Jun 15	283.20001 +3.30	284.10	278.00	278.00	86,370
02 Jun 15	279.89999 -3.05	282.90	277.00	282.00	93,710
01 Jun 15	282.95001 +5.85	283.15	278.10	281.80	91,550
29 May 15	277.10001 -7.35	284.50	275.30	284.25	136,450
28 May 15	284.45001 +0.90	285.85	282.40	284.00	98,470
27 May 15	283.54999 +5.30	285.40	278.00	280.85	124,910
26 May 15	278.25000 -0.80	280.50	275.85	279.10	48,950
25 May 15	279.04999 -0.30	280.85	278.00	280.00	16,450
22 May 15	279.35001 +0.70	281.10	277.60	279.00	86,710
21 May 15	278.64999 -0.85	279.65	274.00	278.00	115,440
20 May 15	279.50000 +3.25	279.90	275.70	277.00	114,800
19 May 15	276.25000 +5.20	276.40	270.30	270.80	115,940
18 May 15	271.04999 +2.40	271.05	266.70	270.00	80,040
15 May 15	268.64999 +2.95	270.60	266.35	267.50	88,810
14 May 15	265.70001 +4.90	265.90	258.65	261.75	57,960
13 May 15	260.79999 -0.65	264.85	258.10	261.45	145,310
12 May 15	261.45001 -5.15	266.45	257.70	263.60	158,080
11 May 15	266.60001 +6.50	269.40	263.50	267.55	177,760
08 May 15	260.10001 +9.80	261.50	252.55	255.70	132,350
07 May 15	250.30000 -1.10	258.00	246.65	248.70	213,100
06 May 15	251.39999 -2.20	253.35	249.05	252.40	166,330
05 May 15	253.60001 -0.10	256.20	252.40	254.00	147,200
04 May 15	253.70000 +2.00	256.55	252.00	256.55	114,580
30 Apr 15	251.70000 +2.80	252.95	245.55	250.40	147,050
29 Apr 15	248.89999 -7.95	260.90	248.55	257.20	106,910
28 Apr 15	256.85001 -7.70	264.50	255.25	264.50	105,150
27 Apr 15	264.54999 -1.20	267.00	261.00	265.75	125,170
24 Apr 15	265.75000 +3.55	268.65	261.10	262.05	106,490
23 Apr 15	262.20001 -0.55	263.80	261.05	262.80	98,580
22 Apr 15	262.75000 -1.05	266.70	261.15	263.40	76,970
21 Apr 15	263.79999 +2.10	266.90	262.50	262.50	125,030
20 Apr 15	261.70001 +2.70	264.20	257.65	257.65	79,660
17 Apr 15	259.00000 -6.60	265.50	258.70	261.70	162,690
16 Apr 15	265.60001 +2.30	266.80	260.10	266.80	121,350
15 Apr 15	263.29999 +0.35	272.65	261.75	266.70	142,890
14 Apr 15	262.95001 -2.05	264.75	261.40	263.15	105,070
13 Apr 15	265.00000 -2.55	267.00	261.95	265.90	142,050
10 Apr 15	267.54999 +6.30	267.55	262.40	264.05	114,230
09 Apr 15	261.25000 +4.20	266.20	257.30	257.95	210,300
08 Apr 15	257.04999 +0.45	257.55	252.95	256.90	166,050
07 Apr 15	256.60001 +0.75	256.90	251.25	255.85	164,010
02 Apr 15	255.85001 +5.20	256.60	251.30	251.50	130,950
01 Apr 15	250.64999 -0.10	252.90	247.50	248.50	111,350
31 Mar 15	250.75000 +0.50	254.85	249.40	253.05	167,100
30 Mar 15	250.25000 +5.25	251.05	244.50	245.00	147,950
27 Mar 15	245.00000 +0.75	246.95	242.10	242.90	100,720
26 Mar 15	244.25000 -3.90	247.25	235.10	247.00	143,440
25 Mar 15	248.14999 -2.35	251.25	247.25	250.20	76,080
24 Mar 15	250.50000 -1.65	251.95	247.50	251.20	118,660
23 Mar 15	252.14999 +1.45	252.95	248.60	250.60	111,630
20 Mar 15	250.70000 -6.45	261.15	250.70	256.95	250,650
19 Mar 15	257.14999 +4.85	257.20	251.60	252.30	136,760
18 Mar 15	252.30000 -0.75	255.50	250.45	253.00	114,650
17 Mar 15	253.05000 -3.70	258.55	245.90	256.75	173,970
16 Mar 15	256.75000 -0.65	258.60	255.05	257.05	175,880
13 Mar 15	257.39999 +1.90	259.65	253.90	257.80	142,180
12 Mar 15	255.50000 -1.30	257.80	253.85	257.80	111,020
11 Mar 15	256.79999 +5.30	257.10	251.80	252.30	231,290
10 Mar 15	251.50000 +1.95	252.50	250.05	250.95	157,680
09 Mar 15	249.55000 +0.25	250.80	245.05	250.40	127,500
06 Mar 15	249.30000 -0.70	251.60	246.85	248.60	233,840
05 Mar 15	250.00000 +10.85	252.60	238.50	238.50	295,510
04 Mar 15	239.14999 -3.80	244.20	237.55	242.95	221,140
03 Mar 15	242.95000 +7.70	247.50	236.85	237.50	337,670
02 Mar 15	235.25000 -7.20	247.75	232.00	245.00	330,950
27 Feb 15	242.45000 +3.05	244.55	239.10	239.40	284,080
26 Feb 15	239.39999 +4.95	239.80	233.00	233.70	175,780
25 Feb 15	234.45000 -0.25	235.00	233.40	233.65	229,480
24 Feb 15	234.70000 +1.55	235.00	230.15	233.50	104,460
23 Feb 15	233.14999 +1.00	233.70	230.80	233.05	133,290
20 Feb 15	232.14999 +1.40	232.55	230.00	231.25	87,290
19 Feb 15	230.75000 +0.20	231.50	227.75	230.50	139,080
18 Feb 15	230.55000 +0.55	230.95	229.50	230.95	119,710
17 Feb 15	230.00000 -0.90	231.00	229.25	231.00	94,200
16 Feb 15	230.89999 +1.90	232.45	229.75	232.45	138,800
13 Feb 15	229.00000 -4.05	234.00	229.00	233.80	120,170
12 Feb 15	233.05000 +3.50	233.80	228.70	228.70	102,090
11 Feb 15	229.55000 -2.20	233.45	228.10	233.45	107,100
10 Feb 15	231.75000 -0.55	233.20	229.00	230.80	90,440
09 Feb 15	232.30000 -3.40	236.50	228.85	236.50	153,190
06 Feb 15	235.70000 -1.35	237.95	235.00	236.50	143,490
05 Feb 15	237.05000 +4.05	237.65	231.20	231.20	119,050
04 Feb 15	233.00000 +0.65	233.90	231.20	232.05	90,080
03 Feb 15	232.35001 +3.35	234.35	230.00	230.00	184,870
02 Feb 15	229.00000 +0.50	231.20	226.85	228.80	420,060
30 Jan 15	228.50000 -1.05	230.70	226.70	230.00	174,900
29 Jan 15	229.55000 -3.05	232.95	228.30	232.45	223,500
28 Jan 15	232.60001 +6.35	232.60	225.85	225.85	161,730
27 Jan 15	226.25000 -7.00	234.25	225.10	232.90	168,060
26 Jan 15	233.25000 +2.15	233.95	229.90	230.00	91,210
23 Jan 15	231.10001 +4.15	231.40	226.55	226.90	194,680
22 Jan 15	226.95000 +0.40	228.40	223.10	226.10	772,710
21 Jan 15	226.55000 -0.80	229.00	222.65	228.00	120,310
20 Jan 15	227.35001 -1.70	230.90	226.80	229.10	120,630
19 Jan 15	229.05000 +3.10	229.90	224.10	227.00	133,980
16 Jan 15	225.95000 +4.95	226.50	218.10	220.50	145,920
15 Jan 15	221.00000 +1.05	223.85	215.75	221.40	132,100
14 Jan 15	219.95000 -5.90	227.00	218.35	223.75	195,700
13 Jan 15	225.85001 +6.30	225.90	219.00	219.40	264,760
12 Jan 15	219.55000 +5.60	219.70	213.45	213.50	195,370
09 Jan 15	213.95000 +0.55	216.35	212.05	212.90	121,790
08 Jan 15	213.39999 +2.20	215.10	207.05	212.95	238,610
07 Jan 15	211.20000 +3.35	214.25	206.25	208.50	164,080
06 Jan 15	207.85001 -4.45	214.35	207.60	212.55	150,170
05 Jan 15	212.30000 -3.25	220.60	211.85	216.15	244,550
02 Jan 15	215.55000 +3.50	218.00	212.00	213.00	74,700
31 Dec 14	212.05000 +1.00	213.10	210.35	210.35	42,500
30 Dec 14	211.05000 -0.45	212.65	210.40	211.90	71,080
29 Dec 14	211.50000 -1.60	213.75	210.40	212.00	95,410
24 Dec 14	213.10001 +0.50	213.25	211.90	212.50	15,660
23 Dec 14	212.60001 +1.90	213.20	210.40	212.00	139,360
22 Dec 14	210.70000 +0.80	212.25	207.15	209.90	151,320
19 Dec 14	209.89999 +2.95	211.00	205.25	207.20	404,170
18 Dec 14	206.95000 +8.75	207.75	199.20	200.00	223,190
17 Dec 14	198.20000 -1.75	199.70	192.55	197.10	236,380
16 Dec 14	199.95000 +1.30	199.95	191.05	199.00	341,480
15 Dec 14	198.64999 -5.10	205.80	198.30	202.75	183,350
12 Dec 14	203.75000 -0.95	205.20	201.05	202.65	124,240
11 Dec 14	204.70000 +1.40	206.20	201.80	204.35	153,460
10 Dec 14	203.30000 -3.80	209.80	202.60	206.00	269,580
09 Dec 14	207.10001 +6.95	207.50	199.50	201.45	414,310
08 Dec 14	200.14999 +2.55	201.50	198.20	198.20	328,490
05 Dec 14	197.60001 +4.35	197.90	193.85	193.85	117,230
04 Dec 14	193.25000 -2.95	196.00	191.15	195.45	220,260
03 Dec 14	196.20000 +1.25	196.80	193.05	195.00	201,750
02 Dec 14	194.95000 -1.05	197.30	193.45	196.50	108,880
01 Dec 14	196.00000 +0.80	197.60	194.35	195.55	196,080
28 Nov 14	195.20000 +0.00	196.10	192.20	195.20	108,390
27 Nov 14	195.20000 +2.20	196.00	192.40	193.60	112,550
26 Nov 14	193.00000 +1.85	193.60	190.20	192.85	121,670
25 Nov 14	191.14999 -0.70	193.70	191.00	193.00	149,100
24 Nov 14	191.85001 +3.65	193.70	189.00	189.05	160,840
21 Nov 14	188.20000 +3.85	188.95	183.65	184.55	236,160
20 Nov 14	184.35001 -3.55	187.60	184.05	187.60	167,790
19 Nov 14	187.89999 -3.05	191.30	186.50	190.35	172,790
18 Nov 14	190.95000 +4.10	192.10	185.35	186.30	212,590
17 Nov 14	186.85001 +0.30	188.20	184.65	185.75	148,610
14 Nov 14	186.55000 -0.40	188.85	185.90	188.85	113,380
13 Nov 14	186.95000 -1.50	191.50	186.45	189.10	140,230
12 Nov 14	188.45000 -5.80	194.25	188.25	193.00	176,120
11 Nov 14	194.25000 +0.80	197.30	191.80	192.10	88,270
10 Nov 14	193.45000 +0.15	193.50	190.90	192.80	202,630
07 Nov 14	193.30000 -4.90	199.50	192.90	198.85	187,270
06 Nov 14	198.20000 +2.90	200.05	194.00	194.35	253,300
05 Nov 14	195.30000 +0.30	196.70	193.85	196.40	222,240
04 Nov 14	195.00000 -1.05	197.70	193.60	194.50	261,620
03 Nov 14	196.05000 -5.60	201.45	185.80	201.00	588,950
31 Oct 14	201.64999 +10.75	202.10	192.55	192.55	284,850
30 Oct 14	190.89999 +1.65	191.75	186.50	189.25	160,190
29 Oct 14	189.25000 +1.05	191.75	188.60	189.60	104,640
28 Oct 14	188.20000 +0.45	189.95	187.30	187.95	88,250
27 Oct 14	187.75000 -2.30	192.20	187.60	192.05	150,970
24 Oct 14	190.05000 -1.35	191.35	188.95	189.10	135,710
23 Oct 14	191.39999 +1.90	193.70	186.45	188.20	240,530
22 Oct 14	189.50000 +4.40	189.55	184.10	186.30	206,580
21 Oct 14	185.10001 +4.50	186.15	179.20	180.00	273,950
20 Oct 14	180.60001 +0.50	185.85	179.20	182.00	441,170
17 Oct 14	180.10001 +13.00	180.65	165.10	165.10	563,530
16 Oct 14	167.10001 -5.90	172.85	163.00	170.25	745,740
15 Oct 14	173.00000 -6.40	179.70	170.80	179.20	461,520
14 Oct 14	179.39999 +3.15	180.75	172.25	175.30	370,330
13 Oct 14	176.25000 -6.05	181.75	175.75	178.20	239,280
10 Oct 14	182.30000 -2.10	182.95	178.95	182.55	435,810
09 Oct 14	184.39999 -0.25	187.50	183.35	187.15	329,130
08 Oct 14	184.64999 -4.30	190.00	184.00	187.50	326,020
07 Oct 14	188.95000 -5.90	194.00	188.95	194.00	428,910
06 Oct 14	194.85001 +2.60	196.00	192.30	194.00	320,090
03 Oct 14	192.25000 -5.15	199.15	192.05	197.15	223,440
02 Oct 14	197.39999 -4.10	202.40	196.55	200.05	145,110
01 Oct 14	201.50000 -3.50	205.00	199.80	204.70	231,820
30 Sep 14	205.00000 +2.20	205.60	201.90	203.15	208,270
29 Sep 14	202.80000 +4.50	203.95	197.50	198.60	159,230
26 Sep 14	198.30000 -3.75	201.95	198.30	200.60	203,820
25 Sep 14	202.05000 +0.05	204.85	201.50	203.00	251,640
24 Sep 14	202.00000 +0.75	206.50	201.00	201.60	357,870
23 Sep 14	201.25000 +1.25	202.85	199.30	200.10	223,880
22 Sep 14	200.00000 +3.95	200.45	195.05	196.00	293,260
19 Sep 14	196.05000 +2.80	197.80	191.50	195.45	803,890
18 Sep 14	193.25000 +6.30	193.30	187.90	188.00	359,130
17 Sep 14	186.95000 -3.90	193.00	186.95	191.95	277,180
16 Sep 14	190.85001 -4.45	195.75	190.00	195.30	318,460
15 Sep 14	195.30000 +1.30	198.05	194.55	196.00	472,430
12 Sep 14	194.00000 -5.45	200.65	193.40	199.30	261,980
11 Sep 14	199.45000 -0.75	204.50	198.30	199.15	161,990
10 Sep 14	200.20000 -2.10	203.75	197.45	200.85	229,670
09 Sep 14	202.30000 -1.70	203.60	198.05	202.00	264,330
08 Sep 14	204.00000 +1.00	206.65	201.10	201.55	160,150
05 Sep 14	203.00000 -7.75	212.05	201.45	210.00	327,410
04 Sep 14	210.75000 -5.05	215.95	210.35	215.95	123,760
03 Sep 14	215.80000 +1.30	218.80	213.20	214.50	125,890
02 Sep 14	214.50000 +5.70	215.45	208.00	208.50	275,210
01 Sep 14	208.80000 -7.35	216.00	207.90	216.00	192,970
29 Aug 14	216.14999 -2.65	219.00	206.65	219.00	525,190
28 Aug 14	218.80000 -19.90	240.00	217.70	239.90	337,110
27 Aug 14	238.70000 -0.20	243.50	238.70	239.20	110,590
26 Aug 14	238.89999 +5.70	239.20	232.00	233.10	81,040
25 Aug 14	233.20000 +1.50	235.00	233.10	234.65	39,340
22 Aug 14	231.70000 -2.55	235.00	231.05	233.95	46,290
21 Aug 14	234.25000 +8.10	234.25	226.65	228.95	71,820
20 Aug 14	226.14999 -2.40	228.90	225.50	226.45	68,850
19 Aug 14	228.55000 +3.25	229.05	224.85	226.20	61,510
18 Aug 14	225.30000 +7.20	226.15	220.00	220.00	92,450
15 Aug 14	218.10001 -2.90	223.70	217.80	220.75	53,190
14 Aug 14	221.00000 +4.95	222.10	214.50	214.50	77,100
13 Aug 14	216.05000 +0.05	216.75	213.70	215.80	99,550
12 Aug 14	216.00000 +0.20	217.95	213.65	214.90	53,490
11 Aug 14	215.80000 +2.80	218.90	212.00	212.35	96,480
08 Aug 14	213.00000 -7.95	217.30	210.00	216.70	131,500
07 Aug 14	220.95000 +3.50	222.50	216.40	219.30	105,130
06 Aug 14	217.45000 -4.70	221.30	215.20	219.45	98,970
05 Aug 14	222.14999 +2.05	223.50	218.90	221.65	65,950
04 Aug 14	220.10001 -0.75	221.75	216.40	220.35	50,470
01 Aug 14	220.85001 -2.10	222.20	215.00	222.00	144,420
31 Jul 14	222.95000 -10.55	233.55	222.95	233.00	102,200
30 Jul 14	233.50000 -0.50	236.00	232.00	234.50	106,400
29 Jul 14	234.00000 +0.90	234.60	232.05	233.15	48,580
28 Jul 14	233.10001 -1.15	233.95	232.10	232.10	63,130
25 Jul 14	234.25000 +0.85	234.60	232.00	232.70	109,260
24 Jul 14	233.39999 +1.90	234.00	228.50	232.00	49,540
23 Jul 14	231.50000 +3.85	231.95	224.70	227.75	43,020
22 Jul 14	227.64999 -2.30	231.90	227.05	230.30	66,140
21 Jul 14	229.95000 +0.45	230.80	228.00	229.00	69,840
18 Jul 14	229.50000 -0.10	229.60	221.50	229.00	76,680
17 Jul 14	229.60001 -0.40	232.50	227.55	229.60	115,330
16 Jul 14	230.00000 +7.85	230.00	221.50	222.05	135,680
15 Jul 14	222.14999 -0.40	222.70	219.85	221.05	68,200
14 Jul 14	222.55000 +6.45	222.65	215.10	216.10	54,270
11 Jul 14	216.10001 -0.35	219.20	215.00	217.40	67,910
10 Jul 14	216.45000 -9.65	225.05	215.45	225.05	81,570
09 Jul 14	226.10001 +3.55	229.30	221.50	227.40	100,190
08 Jul 14	222.55000 +0.50	223.85	221.00	222.50	61,580
07 Jul 14	222.05000 -5.00	227.70	222.05	227.70	64,960
04 Jul 14	227.05000 -2.75	232.45	225.90	228.00	51,980
03 Jul 14	229.80000 +3.55	229.80	225.05	225.80	58,230
02 Jul 14	226.25000 +3.85	228.00	222.30	222.30	72,760
01 Jul 14	222.39999 -2.20	225.75	221.50	223.35	82,770
30 Jun 14	224.60001 +1.60	225.25	222.15	225.25	150,530
27 Jun 14	223.00000 -4.10	226.20	222.10	224.60	73,200
26 Jun 14	227.10001 +0.25	230.15	226.45	226.45	60,620
25 Jun 14	226.85001 +1.20	227.65	223.70	225.10	113,820
24 Jun 14	225.64999 -4.35	232.20	225.65	230.00	133,070
23 Jun 14	230.00000 -9.00	240.00	228.50	240.00	182,320
20 Jun 14	239.00000 -1.15	244.20	237.85	241.00	147,560
19 Jun 14	240.14999 +4.15	242.90	236.40	236.50	294,080
18 Jun 14	236.00000 +8.45	237.00	227.10	228.60	257,670
17 Jun 14	227.55000 +3.05	227.60	223.10	223.10	69,570
16 Jun 14	224.50000 -0.50	225.10	217.60	223.25	105,160
13 Jun 14	225.00000 -4.80	230.05	223.90	230.05	200,300
12 Jun 14	229.80000 -0.75	231.05	225.85	225.85	195,370
11 Jun 14	230.55000 -0.45	233.95	220.80	231.45	90,020
10 Jun 14	231.00000 +1.95	231.45	226.55	229.05	77,080
09 Jun 14	229.05000 -0.35	229.95	226.90	227.50	56,340
06 Jun 14	229.39999 +2.60	229.40	226.00	226.80	85,160
05 Jun 14	226.80000 +2.40	228.15	222.85	223.75	61,130
04 Jun 14	224.39999 +1.55	224.80	222.00	223.00	78,030
03 Jun 14	222.85001 -0.15	224.95	221.60	224.95	48,520
02 Jun 14	223.00000 -2.00	226.15	222.80	225.00	80,540
30 May 14	225.00000 +2.10	226.05	222.85	222.85	164,740
29 May 14	222.89999 +0.80	224.30	222.00	222.05	76,070
28 May 14	222.10001 -1.50	225.25	221.45	221.45	116,410
27 May 14	223.60001 +4.15	225.55	218.00	220.00	157,450
26 May 14	219.45000 +2.25	220.00	215.00	215.20	46,170
23 May 14	217.20000 +2.20	222.00	216.10	216.15	210,280
22 May 14	215.00000 +1.80	216.35	213.20	213.20	94,540
21 May 14	213.20000 +2.70	213.20	210.00	211.35	69,720
20 May 14	210.50000 +3.80	211.65	206.20	206.20	54,980
19 May 14	206.70000 +1.05	208.85	203.40	204.65	198,320
16 May 14	205.64999 -0.75	208.20	203.85	207.85	82,110
15 May 14	206.39999 -1.50	209.75	204.70	208.55	91,750
14 May 14	207.89999 -2.95	210.70	206.25	210.70	57,020
13 May 14	210.85001 -3.50	214.00	210.00	213.90	82,960
12 May 14	214.35001 +0.35	214.35	208.15	213.05	208,760
09 May 14	214.00000 +7.85	214.00	204.10	204.10	171,550
08 May 14	206.14999 +1.15	207.40	204.75	206.50	44,160
07 May 14	205.00000 -2.45	207.85	203.80	206.20	78,890
06 May 14	207.45000 +4.45	208.45	204.50	206.50	154,290
05 May 14	203.00000 +0.60	203.15	201.00	202.45	67,380
02 May 14	202.39999 +2.40	205.80	200.40	200.55	146,200
30 Apr 14	200.00000 +1.80	201.40	197.40	197.40	119,460
29 Apr 14	198.20000 +0.60	200.40	196.45	199.75	98,060
28 Apr 14	197.60001 -3.80	202.90	196.20	200.90	110,000
25 Apr 14	201.39999 -0.40	203.55	199.05	202.05	71,740
24 Apr 14	201.80000 -8.20	211.65	201.80	210.05	216,990
23 Apr 14	210.00000 +0.90	212.90	207.00	212.90	190,130
22 Apr 14	209.10001 +7.20	210.00	202.15	202.15	90,660
17 Apr 14	201.89999 +3.40	201.90	198.15	198.50	55,120
16 Apr 14	198.50000 +3.15	199.45	196.15	196.15	114,100
15 Apr 14	195.35001 -5.80	201.90	195.05	201.90	178,990
14 Apr 14	201.14999 -5.65	207.75	200.95	207.75	105,150
11 Apr 14	206.80000 -1.55	207.75	204.00	207.10	158,030
10 Apr 14	208.35001 +0.35	214.90	208.35	209.15	275,400
09 Apr 14	208.00000 +1.00	209.40	206.40	206.40	42,530
08 Apr 14	207.00000 -1.35	210.00	205.10	210.00	104,200
07 Apr 14	208.35001 -3.40	211.05	207.15	211.00	135,700
04 Apr 14	211.75000 -3.25	214.50	211.10	214.50	112,460
03 Apr 14	215.00000 +0.00	215.60	212.05	213.40	109,930
02 Apr 14	215.00000 +2.75	215.00	211.00	214.70	91,440
01 Apr 14	212.25000 -5.00	218.90	211.50	218.00	135,340
31 Mar 14	217.25000 +1.25	218.50	215.05	216.60	174,600
28 Mar 14	216.00000 +2.45	216.70	211.85	211.85	82,980
27 Mar 14	213.55000 +4.40	213.55	206.10	209.00	72,650
26 Mar 14	209.14999 -3.70	213.00	209.15	211.25	58,980
25 Mar 14	212.85001 +2.95	213.70	210.00	210.00	113,310
24 Mar 14	209.89999 -4.95	214.15	208.40	214.15	96,400
21 Mar 14	214.85001 +1.75	216.70	211.45	212.90	108,660
20 Mar 14	213.10001 -2.35	214.85	210.30	214.80	127,140
19 Mar 14	215.45000 +9.40	215.45	205.80	205.80	181,400
18 Mar 14	206.05000 -1.95	208.10	205.25	207.20	300,950
17 Mar 14	208.00000 +0.00	208.00	204.15	205.15	92,810
14 Mar 14	208.00000 +0.75	208.80	203.20	205.35	134,990
13 Mar 14	207.25000 -0.70	209.00	207.15	207.15	82,790
12 Mar 14	207.95000 -3.55	211.30	205.35	211.00	96,500
11 Mar 14	211.50000 -0.25	212.30	211.00	211.05	62,990
10 Mar 14	211.75000 -3.75	214.50	211.00	211.50	209,850
07 Mar 14	215.50000 +0.65	217.00	214.00	215.00	104,580
06 Mar 14	214.85001 +1.05	217.05	211.10	216.50	91,780
05 Mar 14	213.80000 -1.85	219.90	213.55	219.50	73,850
04 Mar 14	215.64999 +3.80	215.85	210.00	211.55	125,570
03 Mar 14	211.85001 +0.05	214.90	210.00	213.00	152,220
28 Feb 14	211.80000 -1.40	214.00	208.25	214.00	122,710
27 Feb 14	213.20000 -3.30	217.70	213.20	217.10	159,140
26 Feb 14	216.50000 +0.65	217.85	213.65	215.35	101,490
25 Feb 14	215.85001 +1.60	217.40	212.35	213.25	101,020
24 Feb 14	214.25000 +2.25	214.70	210.40	210.40	119,840
21 Feb 14	212.00000 -2.40	220.00	211.45	214.00	166,410
20 Feb 14	214.39999 +9.15	214.40	203.05	203.80	209,710
19 Feb 14	205.25000 +0.55	207.60	202.40	202.95	75,150
18 Feb 14	204.70000 +1.70	204.70	199.65	202.55	60,910
17 Feb 14	203.00000 +1.55	203.00	200.00	201.70	94,570
14 Feb 14	201.45000 +1.05	201.70	199.65	200.05	69,970
13 Feb 14	200.39999 +0.95	200.40	198.05	199.00	88,150
12 Feb 14	199.45000 +0.90	200.00	198.00	198.40	73,400
11 Feb 14	198.55000 -0.45	199.20	196.55	198.95	107,230
10 Feb 14	199.00000 +4.00	199.40	195.50	196.95	130,140
07 Feb 14	195.00000 +2.20	195.00	191.00	191.85	117,880
06 Feb 14	192.80000 +1.65	193.50	189.00	191.30	154,150
05 Feb 14	191.14999 -7.05	197.70	190.40	196.30	118,340
04 Feb 14	198.20000 +6.40	199.30	188.00	190.55	168,280
03 Feb 14	191.80000 +3.00	192.95	187.00	188.70	92,900
31 Jan 14	188.80000 -4.75	195.00	188.00	193.25	72,570
30 Jan 14	193.55000 -0.35	195.80	190.95	194.50	82,540
29 Jan 14	193.89999 +4.35	195.30	189.90	189.90	181,180
28 Jan 14	189.55000 +3.55	190.30	184.50	185.65	155,400
27 Jan 14	186.00000 -3.55	189.45	183.40	189.25	141,720
24 Jan 14	189.55000 -7.60	197.00	189.25	196.00	124,850
23 Jan 14	197.14999 -0.90	198.75	196.05	198.75	64,460
22 Jan 14	198.05000 +0.90	199.80	196.90	196.90	60,690
21 Jan 14	197.14999 +1.60	198.25	194.30	195.50	172,360
20 Jan 14	195.55000 -0.35	196.35	195.00	195.15	85,800
17 Jan 14	195.89999 -3.55	199.20	195.20	198.60	106,380
16 Jan 14	199.45000 -0.75	200.45	196.70	200.30	114,530
15 Jan 14	200.20000 +2.20	200.20	197.60	197.70	86,380
14 Jan 14	198.00000 -1.20	198.65	196.30	197.00	66,660
13 Jan 14	199.20000 +0.95	199.80	197.35	198.00	50,040
10 Jan 14	198.25000 +0.75	199.30	196.85	196.85	90,530
09 Jan 14	197.50000 -0.30	200.90	196.50	198.40	129,840
08 Jan 14	197.80000 +0.30	199.45	196.50	198.50	115,920
07 Jan 14	197.50000 +0.75	198.80	195.35	197.20	217,760
06 Jan 14	196.75000 -0.60	198.90	195.10	196.00	97,070
03 Jan 14	197.35001 -1.35	199.00	196.35	197.40	134,850
02 Jan 14	198.70000 +2.20	198.90	196.20	196.20	102,350
31 Dec 13	196.50000 +3.00	196.50	193.05	193.05	47,560
30 Dec 13	193.50000 +1.00	194.90	192.00	192.00	111,400
27 Dec 13	192.50000 +2.50	192.50	190.00	190.00	90,740
24 Dec 13	190.00000 +0.00	191.00	188.85	189.15	42,060
23 Dec 13	190.00000 -2.55	191.45	188.30	190.50	114,430
20 Dec 13	192.55000 +7.75	193.10	184.90	184.90	275,870
19 Dec 13	184.80000 +4.65	184.80	181.65	182.00	148,150
18 Dec 13	180.14999 +4.65	180.70	175.10	175.70	263,320
17 Dec 13	175.50000 -1.50	178.25	175.45	177.40	140,500
16 Dec 13	177.00000 +0.55	178.40	174.70	175.00	115,130
13 Dec 13	176.45000 +1.55	176.55	174.00	174.35	164,990
12 Dec 13	174.89999 -0.25	175.20	173.40	174.65	142,140
11 Dec 13	175.14999 -0.65	176.95	174.55	175.50	105,230
10 Dec 13	175.80000 +1.80	178.00	172.10	172.10	111,560
09 Dec 13	174.00000 -2.00	175.50	171.50	175.00	148,220
06 Dec 13	176.00000 +1.65	179.30	174.05	174.60	176,510
05 Dec 13	174.35001 -0.05	178.00	171.40	173.40	256,230
04 Dec 13	174.39999 -1.95	177.05	166.00	175.20	190,330
03 Dec 13	176.35001 -6.40	183.15	175.80	182.00	315,730
02 Dec 13	182.75000 -5.70	188.55	182.75	187.90	199,100
29 Nov 13	188.45000 -0.70	189.90	187.00	189.90	85,640
28 Nov 13	189.14999 +1.70	189.95	186.00	187.50	76,790
27 Nov 13	187.45000 -1.40	189.45	187.45	188.70	121,860
26 Nov 13	188.85001 +1.35	188.85	185.10	186.70	167,000
25 Nov 13	187.50000 +1.10	189.00	186.50	187.35	98,800
22 Nov 13	186.39999 -1.50	188.85	185.60	188.40	66,470
21 Nov 13	187.89999 +1.80	187.90	185.20	185.90	113,630
20 Nov 13	186.10001 -1.35	187.70	185.35	186.85	88,700
19 Nov 13	187.45000 +0.10	188.70	186.60	187.00	98,410
18 Nov 13	187.35001 -1.50	190.00	187.15	189.00	147,170
15 Nov 13	188.85001 +1.30	188.85	186.60	186.60	111,850
14 Nov 13	187.55000 -3.35	190.00	187.10	190.00	162,710
13 Nov 13	190.89999 -0.25	191.00	188.00	188.80	97,810
12 Nov 13	191.14999 -2.20	193.60	189.60	192.95	123,590
11 Nov 13	193.35001 +4.15	194.20	186.00	186.00	172,000
08 Nov 13	189.20000 -0.90	189.80	186.25	189.40	194,830
07 Nov 13	190.10001 -3.25	195.00	189.40	194.00	147,150
06 Nov 13	193.35001 +3.35	193.35	186.05	190.00	377,660
05 Nov 13	190.00000 -8.50	196.75	189.20	196.00	423,220
04 Nov 13	198.50000 -3.25	206.30	197.10	203.95	182,550
01 Nov 13	201.75000 -0.20	204.15	200.75	202.05	68,680
31 Oct 13	201.95000 +0.70	203.00	199.05	201.45	117,340
30 Oct 13	201.25000 -0.45	201.80	198.20	201.00	101,050
29 Oct 13	201.70000 +2.90	201.70	197.25	198.80	186,940
28 Oct 13	198.80000 +0.40	198.80	196.40	198.40	82,990
25 Oct 13	198.39999 +0.90	198.40	194.65	196.60	149,210
24 Oct 13	197.50000 -0.75	199.00	196.50	198.25	139,090
23 Oct 13	198.25000 +0.55	198.25	196.30	197.25	110,700
22 Oct 13	197.70000 -2.00	200.00	196.00	199.00	208,660
21 Oct 13	199.70000 +4.80	199.70	193.70	194.00	168,530
18 Oct 13	194.89999 +1.80	195.10	190.85	193.00	115,160
17 Oct 13	193.10001 +5.10	193.10	188.15	188.15	111,230
16 Oct 13	188.00000 -2.95	193.00	188.00	190.95	132,060
15 Oct 13	190.95000 +1.65	192.50	188.55	188.90	138,430
14 Oct 13	189.30000 +1.45	189.50	185.85	186.95	103,720
11 Oct 13	187.85001 +5.75	187.85	182.30	182.30	229,260
10 Oct 13	182.10001 -1.05	183.55	181.80	182.15	165,090
09 Oct 13	183.14999 -2.70	184.95	182.30	184.10	342,790
08 Oct 13	185.85001 +0.90	186.15	184.70	184.95	218,830
07 Oct 13	184.95000 +0.15	185.90	181.35	182.10	135,450
04 Oct 13	184.80000 -1.90	186.65	184.00	186.50	110,730
03 Oct 13	186.70000 +0.70	188.80	184.00	184.40	83,700
02 Oct 13	186.00000 -3.25	188.45	184.90	186.20	110,000
01 Oct 13	189.25000 +2.95	189.35	183.50	183.50	283,730
30 Sep 13	186.30000 -1.70	188.00	184.25	186.50	375,100
27 Sep 13	188.00000 +5.90	188.00	182.10	182.10	185,190
26 Sep 13	182.10001 +1.70	182.10	178.50	180.50	177,590
25 Sep 13	180.39999 -1.10	182.85	180.05	182.60	109,510
24 Sep 13	181.50000 -0.15	184.00	180.80	182.00	185,850
23 Sep 13	181.64999 -3.10	185.00	181.00	185.00	174,390
20 Sep 13	184.75000 +0.75	185.00	183.10	183.55	96,840
19 Sep 13	184.00000 +1.80	184.50	182.85	184.00	333,080
18 Sep 13	182.20000 -0.40	183.45	180.80	182.60	121,760
17 Sep 13	182.60001 -0.40	184.00	182.25	182.40	87,510
16 Sep 13	183.00000 +2.40	184.50	181.95	181.95	139,000
13 Sep 13	180.60001 +0.60	181.55	179.00	180.05	216,310
12 Sep 13	180.00000 -5.00	185.00	180.00	184.80	269,090
11 Sep 13	185.00000 +1.35	187.00	183.65	183.65	80,920
10 Sep 13	183.64999 +0.30	186.85	182.90	183.80	114,970
09 Sep 13	183.35001 +2.15	184.10	180.30	181.50	135,520
06 Sep 13	181.20000 -0.90	181.90	179.60	180.00	203,600
05 Sep 13	182.10001 +5.25	182.30	176.50	176.50	258,150
04 Sep 13	176.85001 +0.30	177.90	174.85	176.60	376,560
03 Sep 13	176.55000 -0.55	179.65	176.40	179.60	114,860
02 Sep 13	177.10001 +1.80	179.10	175.60	175.60	109,360
30 Aug 13	175.30000 -1.70	179.15	173.60	178.45	202,050
29 Aug 13	177.00000 -0.20	177.80	175.00	176.05	188,580
28 Aug 13	177.20000 -2.80	180.00	175.00	176.00	412,060
27 Aug 13	180.00000 -1.40	187.50	178.00	181.00	559,710
26 Aug 13	181.39999 -3.20	184.30	180.45	184.30	76,740
23 Aug 13	184.60001 +3.55	184.70	181.00	181.00	93,920
22 Aug 13	181.05000 -1.75	183.00	181.00	182.75	48,010
21 Aug 13	182.80000 +2.80	182.85	180.00	181.60	91,950
20 Aug 13	180.00000 -1.65	181.35	177.50	180.00	84,490
19 Aug 13	181.64999 +1.65	181.65	179.00	180.00	87,790
16 Aug 13	180.00000 +0.65	181.30	176.85	180.00	156,550
15 Aug 13	179.35001 +0.95	180.20	177.25	178.60	89,320
14 Aug 13	178.39999 -5.10	183.50	178.40	183.50	162,500
13 Aug 13	183.50000 +1.50	184.50	181.95	181.95	203,820
12 Aug 13	182.00000 +2.75	185.90	180.00	180.00	209,030
09 Aug 13	179.25000 +1.30	180.00	176.80	177.25	110,520
08 Aug 13	177.95000 -2.00	178.90	176.50	177.50	225,260
07 Aug 13	179.95000 -5.40	184.70	178.10	183.00	553,960
06 Aug 13	185.35001 +4.15	191.90	178.50	180.00	516,310
05 Aug 13	181.20000 +9.05	181.20	170.10	171.90	510,790
02 Aug 13	172.14999 +7.35	172.15	161.00	161.10	258,310
01 Aug 13	164.80000 -0.20	166.85	163.00	163.00	126,190
31 Jul 13	165.00000 -1.65	166.80	164.15	166.00	185,470
30 Jul 13	166.64999 +5.05	166.85	161.30	162.00	254,300
29 Jul 13	161.60001 +3.15	163.05	159.00	159.10	133,180
26 Jul 13	158.45000 -3.55	164.50	157.95	164.05	177,130
25 Jul 13	162.00000 -2.00	164.50	161.35	163.55	102,010
24 Jul 13	164.00000 +2.40	164.00	161.50	161.80	157,850
23 Jul 13	161.60001 +1.50	161.60	159.60	160.20	139,670
22 Jul 13	160.10001 +1.65	160.20	157.60	157.75	81,000
19 Jul 13	158.45000 -1.35	159.75	156.20	159.75	73,150
18 Jul 13	159.80000 +3.35	159.80	153.60	156.00	135,740
17 Jul 13	156.45000 -1.70	158.70	155.55	158.70	110,960
16 Jul 13	158.14999 +1.55	160.70	156.60	156.60	168,920
15 Jul 13	156.60001 -2.85	160.80	155.80	158.60	125,560
12 Jul 13	159.45000 +2.00	160.40	157.20	157.45	138,320
11 Jul 13	157.45000 -4.05	161.85	157.20	161.85	118,390
10 Jul 13	161.50000 +0.50	161.50	158.55	160.20	93,790
09 Jul 13	161.00000 +4.50	161.00	157.00	158.25	175,560
08 Jul 13	156.50000 +2.50	157.60	155.00	155.00	127,520
05 Jul 13	154.00000 +0.50	156.50	152.75	152.80	94,380
04 Jul 13	153.50000 +3.75	153.50	149.25	149.25	248,290
03 Jul 13	149.75000 -4.40	153.75	147.60	153.75	240,540
02 Jul 13	154.14999 -4.20	158.35	152.50	158.35	211,320
01 Jul 13	158.35001 -3.95	161.10	155.00	158.90	369,570
28 Jun 13	162.30000 -0.55	162.40	161.00	161.00	208,620
27 Jun 13	162.85001 +9.85	162.85	153.55	154.05	302,050
26 Jun 13	153.00000 +3.90	154.55	149.10	152.00	316,740
25 Jun 13	149.10001 +2.50	151.40	145.70	145.70	202,920
24 Jun 13	146.60001 -1.95	148.55	145.70	148.00	275,430
21 Jun 13	148.55000 -3.55	154.15	148.55	150.55	167,350
20 Jun 13	152.10001 +0.10	152.75	148.35	151.00	209,190
19 Jun 13	152.00000 -0.55	156.40	149.95	152.90	146,480
18 Jun 13	152.55000 +3.90	152.90	148.50	148.50	137,460
17 Jun 13	148.64999 +0.65	149.70	147.65	149.15	71,920
14 Jun 13	148.00000 +3.80	148.20	144.40	144.40	153,630
13 Jun 13	144.20000 -1.55	146.05	142.00	145.00	198,510
12 Jun 13	145.75000 -2.85	150.55	145.75	147.25	148,830
11 Jun 13	148.60001 -3.65	153.50	147.25	153.50	164,290
10 Jun 13	152.25000 +0.60	155.00	152.25	152.70	111,290
07 Jun 13	151.64999 +0.65	152.40	149.20	150.80	154,480
06 Jun 13	151.00000 +0.50	151.55	150.00	150.00	101,270
05 Jun 13	150.50000 -1.10	152.40	148.45	152.00	128,940
04 Jun 13	151.60001 +4.60	152.60	147.10	147.10	166,170
03 Jun 13	147.00000 -4.25	151.80	147.00	151.50	150,160
31 May 13	151.25000 +3.60	151.65	145.70	147.10	282,980
30 May 13	147.64999 -0.55	150.05	147.10	148.20	131,250
29 May 13	148.20000 -3.20	151.20	147.10	150.15	127,420
28 May 13	151.39999 -0.35	153.80	150.45	152.00	102,040
27 May 13	151.75000 +0.25	152.15	150.10	150.25	53,130
24 May 13	151.50000 +1.50	153.00	150.55	152.85	193,560
23 May 13	150.00000 -3.50	151.80	150.00	151.00	239,340
22 May 13	153.50000 +1.30	154.90	150.25	150.65	121,250
21 May 13	152.20000 -1.30	153.65	150.10	153.50	176,730
20 May 13	153.50000 +1.90	155.35	151.60	151.60	153,610
17 May 13	151.60001 -1.95	154.80	151.50	154.50	111,490
16 May 13	153.55000 -2.10	155.85	153.05	155.10	108,690
15 May 13	155.64999 +1.25	157.15	154.60	155.20	139,660
14 May 13	154.39999 -4.75	159.05	153.70	157.80	237,720
13 May 13	159.14999 -0.50	159.30	156.90	157.65	94,550
10 May 13	159.64999 +0.25	161.45	157.05	159.60	192,320
09 May 13	159.39999 +5.90	159.60	151.50	152.25	163,230
08 May 13	153.50000 -7.30	158.85	151.55	158.65	450,740
07 May 13	160.80000 -1.35	164.00	160.05	163.90	169,420
06 May 13	162.14999 +0.15	163.25	161.00	162.00	78,670
03 May 13	162.00000 +2.00	163.55	160.00	160.00	265,960
02 May 13	160.00000 -5.00	162.65	157.85	160.05	272,180
30 Apr 13	165.00000 +1.65	165.00	160.30	163.35	254,840
29 Apr 13	163.35001 +0.25	164.95	161.35	161.35	88,280
26 Apr 13	163.10001 +1.90	163.60	159.50	160.50	147,250
25 Apr 13	161.20000 +1.40	161.60	159.40	160.00	177,590
24 Apr 13	159.80000 +1.00	159.95	158.00	159.30	183,970
23 Apr 13	158.80000 +5.55	158.80	152.85	152.85	171,900
22 Apr 13	153.25000 +1.70	154.70	151.10	151.10	133,180
19 Apr 13	151.55000 +2.00	155.95	149.35	151.75	162,290
18 Apr 13	149.55000 -0.45	155.20	148.55	149.60	121,040
17 Apr 13	150.00000 -2.35	153.00	149.10	152.25	352,750
16 Apr 13	152.35001 -2.00	154.35	151.20	154.00	138,860
15 Apr 13	154.35001 -1.15	156.30	152.25	156.00	82,200
12 Apr 13	155.50000 +1.00	158.45	152.95	156.95	197,250
11 Apr 13	154.50000 +0.80	158.45	153.05	155.00	211,970
10 Apr 13	153.70000 -0.10	154.80	152.25	153.80	211,770
09 Apr 13	153.80000 -1.55	156.60	152.25	155.55	212,610
08 Apr 13	155.35001 +2.25	157.55	149.80	151.50	295,320
05 Apr 13	153.10001 -5.15	157.30	148.85	156.15	422,030
04 Apr 13	158.25000 -5.10	164.75	156.10	164.75	227,100
03 Apr 13	163.35001 -0.60	164.35	162.65	163.20	217,470
02 Apr 13	163.95000 +0.15	165.65	163.70	163.95	336,810
28 Mar 13	163.80000 -2.60	167.65	163.80	167.65	171,370
27 Mar 13	166.39999 -0.60	168.70	164.80	168.70	138,000
26 Mar 13	167.00000 -1.25	170.00	165.50	167.00	162,310
25 Mar 13	168.25000 +8.15	170.00	162.85	163.25	437,120
22 Mar 13	160.10001 -0.45	161.45	159.30	159.65	108,660
21 Mar 13	160.55000 -1.45	161.50	159.05	161.50	306,520
20 Mar 13	162.00000 -0.55	163.00	161.30	163.00	162,650
19 Mar 13	162.55000 -1.90	164.45	161.15	164.45	183,620
18 Mar 13	164.45000 -0.10	165.65	162.50	164.50	121,610
15 Mar 13	164.55000 +0.80	164.55	162.50	164.50	236,210
14 Mar 13	163.75000 +0.65	164.50	162.10	164.50	220,500
13 Mar 13	163.10001 +0.55	164.50	162.55	163.85	120,530
12 Mar 13	162.55000 -1.45	164.45	160.75	164.40	205,180
11 Mar 13	164.00000 +4.95	167.90	162.00	162.90	381,430
08 Mar 13	159.05000 +2.05	159.95	156.80	158.00	224,050
07 Mar 13	157.00000 +1.55	157.80	152.45	155.50	464,550
06 Mar 13	155.45000 -4.05	159.45	155.15	159.40	240,070
05 Mar 13	159.50000 -1.65	168.40	158.55	165.00	445,020
04 Mar 13	161.14999 +7.25	163.25	157.05	161.05	508,980
01 Mar 13	153.89999 +2.00	154.70	151.10	153.25	211,120
28 Feb 13	151.89999 +3.70	157.75	151.70	151.80	349,090
27 Feb 13	148.20000 -0.80	150.00	148.00	148.00	252,780
26 Feb 13	149.00000 -3.25	150.45	148.30	150.45	368,920
25 Feb 13	152.25000 +1.25	155.00	151.60	155.00	327,390
22 Feb 13	151.00000 +1.45	151.55	149.00	150.00	152,260
21 Feb 13	149.55000 -1.75	151.90	146.75	151.90	205,630
20 Feb 13	151.30000 -1.70	155.00	146.85	155.00	357,410
19 Feb 13	153.00000 +0.50	156.75	152.30	154.00	301,010
18 Feb 13	152.50000 -0.60	162.60	152.00	157.20	459,620
15 Feb 13	153.10001 +2.85	153.10	149.70	152.00	158,440
14 Feb 13	150.25000 +3.15	152.00	148.65	149.85	281,930
13 Feb 13	147.10001 +2.60	149.65	145.35	146.75	167,660
12 Feb 13	144.50000 -0.75	147.00	142.55	145.05	157,590
11 Feb 13	145.25000 +2.50	146.75	142.50	142.50	212,650
08 Feb 13	142.75000 +2.15	144.00	141.10	141.15	163,020
07 Feb 13	140.60001 -0.55	141.95	138.40	141.25	100,640
06 Feb 13	141.14999 +0.10	143.80	140.50	141.45	130,610
05 Feb 13	141.05000 +3.20	141.45	136.40	136.90	207,670
04 Feb 13	137.85001 +0.65	139.25	137.50	139.25	165,420
01 Feb 13	137.20000 +5.60	139.50	132.60	133.50	312,880
31 Jan 13	131.60001 -2.45	134.40	131.60	134.40	129,450
30 Jan 13	134.05000 +3.50	135.50	129.90	130.95	227,300
29 Jan 13	130.55000 -0.90	131.90	129.85	130.90	104,780
28 Jan 13	131.45000 -0.20	132.20	130.30	131.05	63,280
25 Jan 13	131.64999 -0.75	133.00	130.20	132.55	100,120
24 Jan 13	132.39999 -0.95	133.90	132.15	133.90	112,650
23 Jan 13	133.35001 +1.75	133.35	131.50	132.00	117,350
22 Jan 13	131.60001 +0.75	131.60	130.40	131.30	90,360
21 Jan 13	130.85001 +0.50	131.50	129.80	130.35	96,200
18 Jan 13	130.35001 -0.75	132.00	129.55	131.10	184,720
17 Jan 13	131.10001 -3.05	133.75	130.00	132.75	536,250
16 Jan 13	134.14999 -0.40	136.00	133.20	135.00	143,310
15 Jan 13	134.55000 -1.70	137.10	134.55	136.25	96,630
14 Jan 13	136.25000 +2.70	137.45	134.75	135.20	200,370
11 Jan 13	133.55000 -0.75	136.55	133.35	134.55	120,140
10 Jan 13	134.30000 -1.20	137.10	131.50	137.00	274,260
09 Jan 13	135.50000 +2.30	135.75	133.15	133.75	158,900
08 Jan 13	133.20000 +2.20	133.65	130.25	131.70	222,480
07 Jan 13	131.00000 +1.40	132.00	129.15	131.35	171,120
04 Jan 13	129.60001 +0.10	130.90	129.40	129.50	236,270
03 Jan 13	129.50000 +1.20	129.85	128.45	129.00	184,430
02 Jan 13	128.30000 +5.80	128.35	123.00	124.70	198,210
31 Dec 12	122.50000 +1.10	122.50	120.20	120.50	106,220
28 Dec 12	121.40000 +0.50	121.90	120.85	121.00	89,370
27 Dec 12	120.90000 -0.10	121.00	120.45	121.00	78,120
24 Dec 12	121.00000 +0.45	121.00	120.00	120.00	102,020
21 Dec 12	120.55000 -1.00	122.35	120.10	121.65	122,380
20 Dec 12	121.55000 -1.60	123.40	121.25	122.90	92,610
19 Dec 12	123.15000 +1.80	123.15	121.00	121.60	192,290
18 Dec 12	121.35000 +0.00	122.90	121.10	121.90	253,770
17 Dec 12	121.35000 -1.65	123.15	121.10	121.35	106,390
14 Dec 12	123.00000 +1.05	123.70	121.05	121.90	135,130
13 Dec 12	121.95000 -1.05	124.00	121.25	122.40	148,390
12 Dec 12	123.00000 -0.45	123.55	120.85	123.35	181,030
11 Dec 12	123.45000 +1.15	123.45	121.45	122.35	202,950
10 Dec 12	122.30000 +2.10	122.30	118.90	119.20	174,400
07 Dec 12	120.20000 +1.20	120.25	118.60	118.80	331,340
06 Dec 12	119.00000 +0.00	119.15	118.25	119.00	312,230
05 Dec 12	119.00000 +0.20	119.20	116.60	118.25	130,710
04 Dec 12	118.80000 -0.55	119.50	118.10	119.50	247,690
03 Dec 12	119.35000 +1.05	119.95	118.10	118.30	195,420
30 Nov 12	118.30000 -0.90	120.05	117.45	119.45	246,730
29 Nov 12	119.20000 +0.50	120.00	117.00	120.00	194,280
28 Nov 12	118.70000 -2.30	120.85	118.10	120.85	140,160
27 Nov 12	121.00000 +2.80	121.00	117.05	118.95	209,670
26 Nov 12	118.20000 -0.60	118.70	117.30	118.05	84,450
23 Nov 12	118.80000 +0.10	118.95	117.00	118.95	63,900
22 Nov 12	118.70000 +3.05	118.70	114.80	115.80	85,110
21 Nov 12	115.65000 -0.40	115.80	114.30	115.80	93,550
20 Nov 12	116.05000 +1.70	116.05	113.80	114.45	93,990
19 Nov 12	114.35000 +0.25	115.15	113.75	114.15	123,760
16 Nov 12	114.10000 -0.90	116.55	113.75	115.20	150,290
15 Nov 12	115.00000 -3.55	117.70	113.65	117.70	232,000
14 Nov 12	118.55000 +1.00	118.95	116.50	116.70	108,100
13 Nov 12	117.55000 -0.75	118.10	116.75	118.10	201,100
12 Nov 12	118.30000 +1.65	119.10	118.00	118.55	200,510
09 Nov 12	116.65000 -0.05	117.20	116.40	116.40	91,700
08 Nov 12	116.70000 -0.30	117.95	116.00	117.40	152,440
07 Nov 12	117.00000 -0.70	119.50	116.25	117.50	350,970
06 Nov 12	117.70000 -0.65	118.65	116.00	116.65	184,210
05 Nov 12	118.35000 -1.85	121.00	117.05	121.00	445,610
02 Nov 12	120.20000 +0.35	121.80	118.60	120.00	85,900
01 Nov 12	119.85000 +0.55	121.75	118.35	118.35	146,820
31 Oct 12	119.30000 -0.70	122.00	116.00	121.00	218,780
30 Oct 12	120.00000 +2.80	120.85	118.00	118.50	124,520
29 Oct 12	117.20000 +1.25	117.95	115.40	115.40	80,480
26 Oct 12	115.95000 +1.45	117.00	112.95	113.05	144,300
25 Oct 12	114.50000 -0.40	116.55	113.10	114.95	137,810
24 Oct 12	114.90000 +0.40	114.95	112.50	113.80	141,160
23 Oct 12	114.50000 -2.50	117.00	112.75	117.00	324,130
22 Oct 12	117.00000 -1.55	118.40	116.70	118.35	125,360
19 Oct 12	118.55000 -1.60	120.25	117.55	120.15	189,570
18 Oct 12	120.15000 -2.30	121.60	120.15	121.30	132,180
17 Oct 12	122.45000 -0.10	123.35	120.05	123.15	147,070
16 Oct 12	122.55000 +0.55	123.30	121.20	123.00	144,140
15 Oct 12	122.00000 +0.50	122.55	120.95	122.00	192,060
12 Oct 12	121.50000 +1.30	121.75	119.95	121.10	91,790
11 Oct 12	120.20000 +0.60	121.60	119.40	119.65	106,870
10 Oct 12	119.60000 -2.00	121.90	119.10	121.30	193,830
09 Oct 12	121.60000 -1.60	124.35	121.40	124.35	277,010
08 Oct 12	123.20000 +2.15	124.45	120.00	121.45	281,050
05 Oct 12	121.05000 -0.45	124.75	119.95	121.35	373,190
04 Oct 12	121.50000 +2.40	125.00	117.35	120.50	551,010
03 Oct 12	119.10000 +1.70	119.20	115.00	118.20	220,620
02 Oct 12	117.40000 +2.25	118.90	113.25	113.65	325,450
01 Oct 12	115.15000 +4.75	115.15	110.35	110.35	225,850
28 Sep 12	110.40000 +1.15	110.55	105.15	109.15	289,330
27 Sep 12	109.25000 +4.00	109.60	104.75	106.65	242,500
26 Sep 12	105.25000 -2.10	106.80	103.65	106.20	210,080
25 Sep 12	107.35000 +1.15	107.35	106.00	106.50	156,170
24 Sep 12	106.20000 -0.95	107.80	105.20	107.60	120,300
21 Sep 12	107.15000 +1.45	107.75	105.45	106.50	365,810
20 Sep 12	105.70000 +0.90	106.00	103.50	104.60	152,940
19 Sep 12	104.80000 +1.65	104.95	103.20	103.20	319,070
18 Sep 12	103.15000 -3.70	106.75	102.55	106.00	459,880
17 Sep 12	106.85000 +0.85	107.40	105.70	107.40	214,530
14 Sep 12	106.00000 -0.35	107.50	105.75	107.00	229,880
13 Sep 12	106.35000 -1.30	107.55	105.00	107.10	302,020
12 Sep 12	107.65000 -1.60	109.15	107.00	109.15	171,990
11 Sep 12	109.25000 -0.75	111.30	108.50	110.00	126,080
10 Sep 12	110.00000 -2.00	112.40	109.70	110.90	189,540
07 Sep 12	112.00000 +2.95	112.80	108.65	109.00	224,100
06 Sep 12	109.05000 +1.90	109.60	106.25	106.25	192,200
05 Sep 12	107.15000 +2.30	107.75	104.50	104.50	235,600
04 Sep 12	104.85000 +1.00	105.45	103.50	104.00	121,380
03 Sep 12	103.85000 +0.35	104.85	100.50	103.00	312,300
31 Aug 12	103.50000 -0.75	103.50	100.10	102.10	541,460
30 Aug 12	104.25000 +0.50	105.90	103.65	104.85	412,620
29 Aug 12	103.75000 +1.75	104.85	102.35	103.20	105,770
28 Aug 12	102.00000 -0.70	103.35	101.00	101.80	97,630
27 Aug 12	102.70000 +0.35	102.95	101.00	102.90	64,260
24 Aug 12	102.35000 -0.20	102.75	101.00	101.85	137,760
23 Aug 12	102.55000 -1.00	104.85	101.75	103.60	145,370
22 Aug 12	103.55000 -3.65	107.00	96.10	106.20	448,120
21 Aug 12	107.20000 -0.10	107.65	106.90	107.25	125,490
20 Aug 12	107.30000 +1.20	107.95	105.60	105.60	80,160
17 Aug 12	106.10000 +0.30	106.50	105.00	105.45	130,110
16 Aug 12	105.80000 -0.30	106.10	105.25	105.80	104,080
15 Aug 12	106.10000 +1.35	106.20	104.00	105.15	85,960
14 Aug 12	104.75000 +1.20	105.25	102.65	102.85	66,260
13 Aug 12	103.55000 -2.55	107.65	102.40	107.40	105,230
10 Aug 12	106.10000 +1.00	106.45	103.60	105.00	124,210
09 Aug 12	105.10000 +0.05	105.65	104.55	105.00	113,730
08 Aug 12	105.05000 -0.95	106.10	104.55	105.20	109,460
07 Aug 12	106.00000 -2.25	108.95	105.45	108.15	112,660
06 Aug 12	108.25000 +0.05	108.50	106.95	108.20	230,000
03 Aug 12	108.20000 +1.50	108.35	105.95	106.70	74,280
02 Aug 12	106.70000 -0.80	107.80	104.90	106.75	150,760
01 Aug 12	107.50000 +1.70	108.45	105.00	105.80	98,890
31 Jul 12	105.80000 -1.30	107.30	105.80	106.75	82,110
30 Jul 12	107.10000 -1.15	109.25	107.00	108.50	93,420
27 Jul 12	108.25000 +1.00	108.45	105.55	108.10	141,450
26 Jul 12	107.25000 +2.20	107.70	102.10	105.10	161,150
25 Jul 12	105.05000 +0.35	108.85	104.65	105.00	196,540
24 Jul 12	104.70000 +2.95	105.60	101.75	101.75	132,460
23 Jul 12	101.75000 -5.50	106.30	101.20	105.50	284,600
20 Jul 12	107.25000 -1.15	108.50	105.15	108.40	228,810
19 Jul 12	108.40000 +1.80	109.30	106.90	106.90	252,710
18 Jul 12	106.60000 -0.10	106.90	105.00	106.70	231,980
17 Jul 12	106.70000 +0.70	107.00	104.60	106.00	269,990
16 Jul 12	106.00000 +1.65	106.00	101.00	104.00	264,540
13 Jul 12	104.35000 +3.35	104.95	100.35	100.65	316,150
12 Jul 12	101.00000 -1.35	101.95	100.40	101.40	284,180
11 Jul 12	102.35000 +2.35	102.70	99.50	100.00	215,330
10 Jul 12	100.00000 -0.25	100.90	99.60	100.00	415,900
09 Jul 12	100.25000 -0.75	101.00	99.51	101.00	210,250
06 Jul 12	101.00000 -0.20	102.60	100.05	100.65	153,620
05 Jul 12	101.20000 -0.70	103.45	100.90	102.00	140,250
04 Jul 12	101.90000 -1.30	103.30	99.80	103.30	524,750
03 Jul 12	103.20000 +2.65	103.55	100.25	100.60	372,960
02 Jul 12	100.55000 +2.85	102.15	98.31	98.50	915,450
29 Jun 12	97.70000 +2.20	98.34	95.00	98.00	476,950
28 Jun 12	95.50000 -6.50	106.85	95.30	102.00	821,890
27 Jun 12	102.00000 +5.80	102.00	96.00	96.00	354,130
26 Jun 12	96.20000 +0.53	96.64	95.31	96.00	163,640
25 Jun 12	95.67000 -1.41	97.00	95.17	97.00	194,330
22 Jun 12	97.08000 -0.97	97.95	96.37	97.51	105,080
21 Jun 12	98.05000 +0.37	98.70	97.42	98.00	135,920
20 Jun 12	97.68000 -0.32	98.00	97.01	97.99	169,970
19 Jun 12	98.00000 +0.00	99.90	97.14	98.98	275,940
18 Jun 12	98.00000 +1.91	99.79	96.49	96.99	459,820
15 Jun 12	96.09000 -0.26	97.59	95.62	96.52	476,260
14 Jun 12	96.35000 +1.00	97.45	94.61	94.61	178,450
13 Jun 12	95.35000 -0.65	96.96	94.40	96.00	205,960
12 Jun 12	96.00000 -1.00	97.83	95.05	96.11	164,140
11 Jun 12	97.00000 -0.01	98.60	96.13	97.50	164,770
08 Jun 12	97.01000 -1.88	98.60	95.00	98.60	252,010
07 Jun 12	98.89000 +6.49	99.00	92.43	92.43	482,250
06 Jun 12	92.40000 +1.99	92.40	89.82	90.50	415,880
05 Jun 12	90.41000 +1.25	90.50	88.30	89.67	147,890
04 Jun 12	89.16000 -1.02	90.86	88.05	90.06	296,170
01 Jun 12	90.18000 -0.82	91.50	89.82	91.50	153,420
31 May 12	91.00000 -0.32	92.95	90.80	91.97	347,030
30 May 12	91.32000 -0.21	92.69	91.10	91.10	242,860
29 May 12	91.53000 +2.53	91.83	88.50	88.90	302,480
28 May 12	89.00000 +1.93	89.42	87.84	87.90	79,550
25 May 12	87.07000 -0.89	89.20	86.10	87.89	229,160
24 May 12	87.96000 -0.43	88.51	86.33	88.14	208,060
23 May 12	88.39000 -2.80	91.39	87.16	91.39	149,510
22 May 12	91.19000 +1.03	91.26	88.67	90.77	128,240
21 May 12	90.16000 +3.15	90.20	87.00	87.67	121,980
18 May 12	87.01000 -2.33	88.49	87.00	88.36	250,040
17 May 12	89.34000 -1.46	90.21	88.61	90.16	131,370
16 May 12	90.80000 -1.20	91.09	89.67	90.50	117,720
15 May 12	92.00000 +1.12	92.35	90.23	91.00	129,090
14 May 12	90.88000 -1.12	91.99	89.66	91.99	159,360
11 May 12	92.00000 -0.40	92.34	91.34	91.65	170,950
10 May 12	92.40000 -0.35	93.30	90.81	92.76	195,540
09 May 12	92.75000 +1.00	93.64	91.50	92.70	199,000
08 May 12	91.75000 +0.38	94.90	90.10	90.62	372,550
07 May 12	91.37000 -3.26	94.54	84.00	92.90	332,480
04 May 12	94.63000 -1.09	98.32	93.20	96.00	534,330
03 May 12	95.72000 +4.21	95.72	91.60	91.60	279,810
02 May 12	91.51000 +2.25	91.92	89.68	90.15	238,020
30 Apr 12	89.26000 -2.24	91.50	88.91	91.14	274,670
27 Apr 12	91.50000 +3.00	91.87	87.71	88.50	349,150
26 Apr 12	88.50000 +0.50	89.14	87.52	87.58	229,300
25 Apr 12	88.00000 +1.60	88.20	86.42	86.51	237,450
24 Apr 12	86.40000 +0.26	87.13	85.05	86.14	167,000
23 Apr 12	86.14000 -1.25	86.75	85.70	86.50	277,880
20 Apr 12	87.39000 +1.39	87.39	85.27	86.00	199,380
19 Apr 12	86.00000 -0.30	86.70	85.71	86.00	321,630
18 Apr 12	86.30000 +1.50	86.30	84.29	84.99	222,920
17 Apr 12	84.80000 +0.83	84.89	83.15	83.60	145,210
16 Apr 12	83.97000 -1.03	84.90	83.38	84.74	196,030
13 Apr 12	85.00000 +1.43	85.00	82.86	83.40	301,470
12 Apr 12	83.57000 +2.92	83.57	80.66	81.00	319,970
11 Apr 12	80.65000 -0.83	81.10	80.05	81.10	276,310
10 Apr 12	81.48000 -0.08	82.40	80.59	81.56	375,910
05 Apr 12	81.56000 -0.44	82.73	79.90	81.32	192,290
04 Apr 12	82.00000 -2.00	84.30	81.00	84.20	401,900
03 Apr 12	84.00000 +2.73	85.13	81.40	81.79	742,860
02 Apr 12	81.27000 -0.53	82.62	79.60	82.02	327,500
30 Mar 12	81.80000 +5.80	81.99	76.49	76.50	993,700
29 Mar 12	76.00000 -0.10	76.41	75.03	76.10	162,140
28 Mar 12	76.10000 -0.16	76.25	75.72	75.84	113,780
27 Mar 12	76.26000 -0.73	77.00	75.77	77.00	139,820
26 Mar 12	76.99000 +2.09	76.99	74.70	75.10	371,050
23 Mar 12	74.90000 +0.90	75.30	73.90	73.90	164,700
22 Mar 12	74.00000 -1.29	75.30	73.85	74.99	216,890
21 Mar 12	75.29000 +0.81	75.49	74.35	74.47	184,680
20 Mar 12	74.48000 +0.38	74.75	73.93	74.33	237,250
19 Mar 12	74.10000 +0.25	74.60	73.80	73.88	172,370
16 Mar 12	73.85000 -1.01	74.80	73.57	74.38	214,090
15 Mar 12	74.86000 -0.08	74.99	73.76	74.66	178,420
14 Mar 12	74.94000 -0.56	76.00	74.80	75.96	438,620
13 Mar 12	75.50000 +0.92	75.90	74.67	74.80	298,190
12 Mar 12	74.58000 -0.14	75.99	74.20	75.10	266,920
09 Mar 12	74.72000 +1.31	74.97	72.72	73.31	324,580
08 Mar 12	73.41000 +2.41	73.60	70.75	70.75	381,990
07 Mar 12	71.00000 -0.75	72.93	70.50	71.50	295,920
06 Mar 12	71.75000 +2.25	73.25	70.31	70.33	814,230
05 Mar 12	69.50000 +0.90	70.69	67.62	69.64	1,827,340
02 Mar 12	68.60000 -0.20	69.48	67.60	69.00	97,120
01 Mar 12	68.80000 +1.56	68.80	66.92	67.32	131,170
29 Feb 12	67.24000 +0.13	67.44	66.70	67.30	143,930
28 Feb 12	67.11000 -0.09	67.50	66.72	66.72	155,460
27 Feb 12	67.20000 +0.64	67.27	66.52	66.58	173,100
24 Feb 12	66.56000 +0.66	66.79	64.55	65.89	227,770
23 Feb 12	65.90000 +0.11	67.00	65.32	65.75	317,310
22 Feb 12	65.79000 -0.21	66.00	65.00	65.84	145,940
21 Feb 12	66.00000 -0.09	66.13	65.20	65.92	218,260
20 Feb 12	66.09000 +0.02	66.15	65.52	66.15	105,030
17 Feb 12	66.07000 +0.66	66.07	64.86	65.48	202,420
16 Feb 12	65.41000 -0.29	65.46	64.05	65.23	147,370
15 Feb 12	65.70000 +0.56	66.00	65.00	65.20	124,140
14 Feb 12	65.14000 +0.14	65.19	64.52	64.52	113,680
13 Feb 12	65.00000 -0.19	65.10	64.02	64.09	223,790
10 Feb 12	65.19000 +0.78	65.50	63.75	63.75	243,700
09 Feb 12	64.41000 +1.21	64.80	63.00	63.00	271,110
08 Feb 12	63.20000 -0.14	63.58	62.56	63.38	312,570
07 Feb 12	63.34000 +0.34	64.14	62.73	64.14	198,430
06 Feb 12	63.00000 -1.33	64.41	62.61	64.37	210,110
03 Feb 12	64.33000 +0.33	64.50	63.50	63.80	184,860
02 Feb 12	64.00000 +0.80	64.10	63.21	63.28	147,630
01 Feb 12	63.20000 +1.73	63.29	61.45	61.94	238,330
31 Jan 12	61.47000 +0.37	62.88	60.60	61.88	369,010
30 Jan 12	61.10000 +1.70	62.01	58.79	59.51	389,860
27 Jan 12	59.40000 +1.53	59.43	57.81	58.00	254,890
26 Jan 12	57.87000 -0.55	59.00	57.64	59.00	147,990
25 Jan 12	58.42000 +0.24	59.00	57.66	58.86	122,280
24 Jan 12	58.18000 -1.42	59.48	58.00	59.40	84,580
23 Jan 12	59.60000 +1.10	59.90	58.55	58.74	104,760
20 Jan 12	58.50000 +0.00	58.55	57.69	58.55	82,460
19 Jan 12	58.50000 +1.45	58.70	57.25	57.30	177,340
18 Jan 12	57.05000 +0.15	57.30	56.05	56.67	135,970
17 Jan 12	56.90000 +0.20	57.86	56.75	56.85	146,360
16 Jan 12	56.70000 -0.60	57.80	55.85	56.53	77,310
13 Jan 12	57.30000 -0.70	58.40	55.85	58.35	161,160
12 Jan 12	58.00000 +0.14	58.44	57.25	58.44	124,290
11 Jan 12	57.86000 +1.31	58.65	56.82	56.82	224,170
10 Jan 12	56.55000 +1.28	57.17	55.69	55.82	174,850
09 Jan 12	55.27000 -0.38	55.80	54.73	55.39	131,440
06 Jan 12	55.65000 -0.96	57.08	55.52	57.08	481,360
05 Jan 12	56.61000 -0.89	58.33	56.50	57.97	85,310
04 Jan 12	57.50000 -1.87	59.51	57.32	59.51	151,840
03 Jan 12	59.37000 +1.87	59.48	57.50	57.72	217,600
02 Jan 12	57.50000 +1.17	57.50	54.56	55.35	107,640
30 Dec 11	56.33000 +0.53	56.45	55.33	55.91	73,360
29 Dec 11	55.80000 +0.67	56.69	54.76	55.20	125,750
28 Dec 11	55.13000 -0.77	55.80	54.82	55.62	84,230
27 Dec 11	55.90000 +1.14	55.90	54.57	54.88	76,030
23 Dec 11	54.76000 +0.76	54.87	54.11	54.16	112,470
22 Dec 11	54.00000 -0.04	54.89	54.00	54.08	149,500
21 Dec 11	54.04000 -0.56	55.40	53.67	54.80	319,160
20 Dec 11	54.60000 +0.60	54.80	53.10	54.00	226,500
19 Dec 11	54.00000 -0.69	54.90	54.00	54.80	92,330
16 Dec 11	54.69000 -0.31	55.63	54.54	55.24	87,000
15 Dec 11	55.00000 -0.52	56.13	54.54	55.51	295,170
14 Dec 11	55.52000 -1.51	57.32	55.52	57.09	235,420
13 Dec 11	57.03000 -1.45	58.76	57.00	58.30	201,220
12 Dec 11	58.48000 -2.03	60.76	58.30	60.76	192,090
09 Dec 11	60.51000 +0.61	61.27	59.26	59.26	235,080
08 Dec 11	59.90000 +0.26	60.70	59.46	60.42	213,750
07 Dec 11	59.64000 +0.39	60.50	58.15	59.52	125,400
06 Dec 11	59.25000 -0.75	60.23	59.01	59.81	87,350
05 Dec 11	60.00000 +0.45	61.45	60.00	60.43	144,460
02 Dec 11	59.55000 -1.95	61.71	58.51	61.71	242,350
01 Dec 11	61.50000 -0.40	62.24	60.81	62.24	183,160
30 Nov 11	61.90000 +1.10	62.40	60.57	60.79	262,660
29 Nov 11	60.80000 +1.80	61.00	58.11	59.29	140,760
28 Nov 11	59.00000 +2.38	59.57	56.76	56.76	185,530
25 Nov 11	56.62000 -1.53	58.10	55.53	58.10	144,540
24 Nov 11	58.15000 +0.70	59.43	57.47	57.61	55,330
23 Nov 11	57.45000 -0.98	58.20	57.11	57.90	101,420
22 Nov 11	58.43000 -0.87	60.11	57.89	59.50	68,850
21 Nov 11	59.30000 -1.20	60.26	57.68	60.00	130,590
18 Nov 11	60.50000 -1.70	62.50	60.50	61.68	100,730
17 Nov 11	62.20000 -1.54	63.99	62.20	63.99	95,910
16 Nov 11	63.74000 -0.23	64.96	63.36	64.12	72,780
15 Nov 11	63.97000 -0.63	64.75	63.23	64.11	72,350
14 Nov 11	64.60000 -0.59	65.96	64.53	65.50	91,350
11 Nov 11	65.19000 +1.83	65.19	62.71	63.07	126,270
10 Nov 11	63.36000 +0.21	63.99	62.10	62.80	70,880
09 Nov 11	63.15000 -2.05	65.20	63.05	65.20	77,130
08 Nov 11	65.20000 -0.30	66.63	64.70	66.00	181,970
07 Nov 11	65.50000 +1.20	67.78	62.50	63.90	327,750
04 Nov 11	64.30000 -0.13	64.49	62.92	63.99	109,380
03 Nov 11	64.43000 +2.77	64.43	60.66	61.48	126,980
02 Nov 11	61.66000 +0.29	63.57	61.66	63.00	78,680
01 Nov 11	61.37000 -3.77	63.10	60.37	62.84	132,260
31 Oct 11	65.14000 +0.47	65.14	62.73	64.29	115,410
28 Oct 11	64.67000 +0.08	64.70	63.04	64.22	92,880
27 Oct 11	64.59000 +0.99	64.63	63.60	64.16	122,650
26 Oct 11	63.60000 -0.05	63.99	62.43	63.42	144,470
25 Oct 11	63.65000 +1.03	64.65	61.89	62.11	107,710
24 Oct 11	62.62000 +2.03	63.22	61.00	61.00	163,090
21 Oct 11	60.59000 -1.91	63.45	59.56	62.50	339,720
20 Oct 11	62.50000 -2.46	64.99	62.14	63.75	106,260
19 Oct 11	64.96000 -0.24	66.39	63.61	66.29	55,000
18 Oct 11	65.20000 +1.70	66.03	62.56	63.00	145,890
17 Oct 11	63.50000 -2.50	66.00	61.90	66.00	124,530
14 Oct 11	66.00000 +0.60	66.90	63.52	65.20	132,880
13 Oct 11	65.40000 +0.71	65.96	63.52	65.00	144,420
12 Oct 11	64.69000 +2.04	66.35	61.00	62.50	286,360
11 Oct 11	62.65000 +4.89	62.65	58.00	58.00	352,290
10 Oct 11	57.76000 +0.50	58.24	57.52	58.13	132,480
07 Oct 11	57.26000 -1.94	59.20	56.89	59.20	122,090
06 Oct 11	59.20000 +5.09	60.60	57.63	58.13	426,990
05 Oct 11	54.11000 +3.41	54.69	50.75	53.08	228,490
04 Oct 11	50.70000 -3.05	53.28	50.50	53.28	132,970
03 Oct 11	53.75000 -3.23	56.26	53.46	56.26	86,170
30 Sep 11	56.98000 -0.02	58.01	56.11	57.00	145,210
29 Sep 11	57.00000 -2.85	59.40	56.11	58.80	188,590
28 Sep 11	59.85000 -0.15	60.50	59.20	60.00	84,670
27 Sep 11	60.00000 +2.00	60.10	58.05	58.05	84,350
26 Sep 11	58.00000 +0.96	58.40	55.60	56.60	120,910
23 Sep 11	57.04000 +0.55	57.04	55.60	56.78	123,480
22 Sep 11	56.49000 -2.90	58.43	55.60	58.29	212,690
21 Sep 11	59.39000 -0.67	60.87	58.96	60.44	177,930
20 Sep 11	60.06000 +0.36	60.38	58.01	59.09	79,140
19 Sep 11	59.70000 -1.30	60.58	59.30	60.58	82,720
16 Sep 11	61.00000 +1.88	61.98	59.10	59.50	191,860
15 Sep 11	59.12000 -0.38	60.45	58.73	60.45	143,350
14 Sep 11	59.50000 +0.33	60.25	58.92	59.19	60,030
13 Sep 11	59.17000 +0.89	59.97	57.93	59.50	124,040
12 Sep 11	58.28000 -0.72	59.00	56.40	59.00	260,230
09 Sep 11	59.00000 -1.75	61.21	58.75	60.70	61,920
08 Sep 11	60.75000 +1.02	62.48	60.50	60.95	189,450
07 Sep 11	59.73000 +0.47	60.20	58.60	59.99	85,400
06 Sep 11	59.26000 -0.74	60.34	57.94	59.50	212,250
05 Sep 11	60.00000 -0.64	60.75	59.24	60.75	146,780
02 Sep 11	60.64000 -0.36	61.00	60.05	60.95	146,340
01 Sep 11	61.00000 +1.87	61.00	58.07	58.37	158,630
31 Aug 11	59.13000 +2.92	59.13	57.20	58.00	255,420
30 Aug 11	56.21000 +2.11	57.49	55.60	56.45	503,360
29 Aug 11	54.10000 +1.06	54.23	53.16	53.91	57,180
26 Aug 11	53.04000 -1.44	54.47	51.51	54.10	79,590
25 Aug 11	54.48000 +1.71	54.48	52.84	54.46	84,370
24 Aug 11	52.77000 +0.57	53.35	52.26	52.26	43,350
23 Aug 11	52.20000 +1.68	52.84	50.35	50.35	81,880
22 Aug 11	50.52000 -0.83	51.98	50.20	50.62	69,040
19 Aug 11	51.35000 +0.02	52.98	49.01	50.92	141,300
18 Aug 11	51.33000 -2.84	54.19	50.51	54.00	148,620
17 Aug 11	54.17000 -0.67	54.71	51.00	54.10	120,310
16 Aug 11	54.84000 +0.09	55.51	53.54	55.51	190,380
15 Aug 11	54.75000 +1.40	55.55	53.40	54.64	213,040
12 Aug 11	53.35000 +1.50	54.24	50.94	52.61	124,330
11 Aug 11	51.85000 +1.61	52.54	49.15	51.61	207,800
10 Aug 11	50.24000 -0.50	56.00	48.71	52.00	389,300
09 Aug 11	50.74000 +2.74	50.78	46.55	48.10	304,340
08 Aug 11	48.00000 -4.08	52.00	47.15	51.18	323,730
05 Aug 11	52.08000 -1.02	56.77	48.53	51.30	288,130
04 Aug 11	53.10000 -2.77	57.71	52.75	56.22	209,960
03 Aug 11	55.87000 -4.15	59.99	55.40	59.99	299,990
02 Aug 11	60.02000 -2.37	62.83	60.02	62.20	116,450
01 Aug 11	62.39000 -0.54	64.84	62.39	63.60	78,560
29 Jul 11	62.93000 -0.17	63.36	62.00	63.00	105,380
28 Jul 11	63.10000 -2.12	64.75	62.82	64.75	142,170
27 Jul 11	65.22000 -2.78	68.17	64.74	68.04	103,670
26 Jul 11	68.00000 +2.40	68.99	65.10	65.10	186,540
25 Jul 11	65.60000 +0.60	65.60	64.38	65.00	54,960
22 Jul 11	65.00000 +0.43	65.50	64.59	64.73	55,990
21 Jul 11	64.57000 +0.59	64.72	63.38	64.24	52,110
20 Jul 11	63.98000 +0.64	64.09	62.95	63.64	70,240
19 Jul 11	63.34000 +1.02	63.90	62.06	62.06	35,410
18 Jul 11	62.32000 -1.90	64.25	62.10	63.99	96,010
15 Jul 11	64.22000 +0.65	64.22	63.16	63.51	101,360
14 Jul 11	63.57000 +0.14	63.57	62.60	63.00	96,990
13 Jul 11	63.43000 +1.43	63.65	61.14	61.14	64,220
12 Jul 11	62.00000 -1.10	63.71	59.94	63.71	186,920
11 Jul 11	63.10000 +0.33	63.98	62.63	63.33	204,030
08 Jul 11	62.77000 -1.17	64.05	62.77	64.05	57,010
07 Jul 11	63.94000 +0.18	64.06	63.00	63.90	63,350
06 Jul 11	63.76000 -0.74	64.27	63.51	64.27	23,490
05 Jul 11	64.50000 -0.18	65.16	63.35	64.99	80,990
04 Jul 11	64.68000 +1.53	65.48	63.30	63.30	108,090
01 Jul 11	63.15000 -0.37	64.17	62.50	63.50	70,340
30 Jun 11	63.52000 +2.72	64.33	61.05	61.10	345,080
29 Jun 11	60.80000 +1.88	60.83	59.00	59.00	264,260
28 Jun 11	58.92000 -0.15	59.70	57.90	59.11	162,970
27 Jun 11	59.07000 -1.93	61.01	58.51	61.01	300,120
24 Jun 11	61.00000 -0.82	62.48	60.50	62.28	141,150
23 Jun 11	61.82000 -1.20	63.04	61.50	62.51	155,260
22 Jun 11	63.02000 +0.44	63.42	62.60	62.68	75,750
21 Jun 11	62.58000 -0.34	64.49	62.35	63.19	99,750
20 Jun 11	62.92000 +2.02	64.51	61.07	61.10	344,360
17 Jun 11	60.90000 +0.07	62.00	59.70	62.00	167,050
16 Jun 11	60.83000 -0.67	61.57	60.72	61.50	149,850
15 Jun 11	61.50000 -0.12	62.11	60.95	62.07	114,350
14 Jun 11	61.62000 -0.38	62.59	60.90	61.50	216,170
13 Jun 11	62.00000 -0.18	62.40	61.37	62.18	71,460
10 Jun 11	62.18000 -1.17	63.40	62.11	63.30	75,690
09 Jun 11	63.35000 -1.39	64.75	63.20	64.75	115,450
08 Jun 11	64.74000 -0.32	65.51	64.50	65.00	63,800
07 Jun 11	65.06000 -0.54	65.81	64.71	65.81	147,610
06 Jun 11	65.60000 -0.16	65.80	65.21	65.65	89,390
03 Jun 11	65.76000 -0.39	66.55	65.50	66.17	99,290
02 Jun 11	66.15000 -0.72	66.51	65.79	66.45	35,400
01 Jun 11	66.87000 -0.18	67.50	66.10	66.79	184,700
31 May 11	67.05000 +0.21	67.70	66.40	66.50	134,170
30 May 11	66.84000 -0.36	67.24	66.44	67.20	20,160
27 May 11	67.20000 +0.70	67.67	66.32	66.50	173,510
26 May 11	66.50000 +1.86	66.50	64.50	64.50	84,260
25 May 11	64.64000 -1.86	66.40	64.55	66.40	131,580
24 May 11	66.50000 +0.07	67.00	66.50	66.99	116,120
23 May 11	66.43000 -0.73	67.20	65.59	67.19	144,670
20 May 11	67.16000 +1.16	67.21	66.10	66.10	200,580
19 May 11	66.00000 -0.80	66.79	65.76	66.79	241,100
18 May 11	66.80000 -0.50	67.99	66.45	67.50	148,390
17 May 11	67.30000 -2.35	69.66	67.25	69.17	117,600
16 May 11	69.65000 -0.09	69.90	68.51	69.74	180,310
13 May 11	69.74000 -0.63	70.37	69.15	69.98	240,230
12 May 11	70.37000 -0.13	71.30	69.91	70.71	147,010
11 May 11	70.50000 -3.12	76.90	69.30	73.89	421,930
10 May 11	73.62000 +0.58	74.00	73.00	73.04	174,140
09 May 11	73.04000 +2.61	73.04	70.42	72.00	294,230
06 May 11	70.43000 -0.90	71.33	70.24	71.13	166,970
05 May 11	71.33000 -0.05	71.99	70.81	71.11	48,170
04 May 11	71.38000 -1.16	72.33	70.50	72.31	106,790
03 May 11	72.54000 -0.96	73.59	72.54	73.04	106,030
02 May 11	73.50000 +0.74	73.60	72.49	72.50	179,990
29 Apr 11	72.76000 +0.06	73.65	72.25	72.70	219,230
28 Apr 11	72.70000 +0.92	73.57	71.63	71.98	588,330
27 Apr 11	71.78000 +0.11	71.91	71.11	71.56	267,980
26 Apr 11	71.67000 +0.47	71.79	70.05	70.53	182,590
21 Apr 11	71.20000 +1.20	71.20	69.51	70.05	279,230
20 Apr 11	70.00000 +0.70	70.00	69.30	69.50	133,810
19 Apr 11	69.30000 -0.40	69.50	68.77	69.50	169,110
18 Apr 11	69.70000 -0.25	71.45	68.64	71.45	345,100
15 Apr 11	69.95000 +1.52	71.80	68.43	68.52	626,950
14 Apr 11	68.43000 +2.28	69.31	66.43	66.43	349,280
13 Apr 11	66.15000 +2.59	66.33	63.02	63.45	283,220
12 Apr 11	63.56000 +0.11	63.56	62.90	63.40	292,370
11 Apr 11	63.45000 +0.00	64.15	63.04	63.45	219,750
08 Apr 11	63.45000 -0.14	64.15	63.08	63.75	216,670
07 Apr 11	63.59000 +0.11	64.89	63.30	64.19	456,890
06 Apr 11	63.48000 +0.22	63.50	62.96	63.03	172,190
05 Apr 11	63.26000 -1.24	64.50	62.96	64.00	100,660
04 Apr 11	64.50000 +0.60	64.50	63.38	64.34	106,370
01 Apr 11	63.90000 +1.67	64.79	62.29	62.30	427,750
31 Mar 11	62.23000 +1.23	62.30	60.11	60.99	199,530
30 Mar 11	61.00000 +0.02	61.30	60.32	60.35	305,240
29 Mar 11	60.98000 -0.61	61.40	60.75	61.34	128,970
28 Mar 11	61.59000 +1.39	61.97	59.59	60.43	331,740
25 Mar 11	60.20000 +1.73	60.20	58.35	58.42	205,000
24 Mar 11	58.47000 -1.03	59.74	58.02	59.74	111,180
23 Mar 11	59.50000 +0.28	59.70	58.75	59.00	156,790
22 Mar 11	59.22000 +0.56	59.22	58.36	58.70	71,750
21 Mar 11	58.66000 +0.70	58.90	57.74	57.96	82,390
18 Mar 11	57.96000 +1.14	58.57	56.78	57.26	200,720
17 Mar 11	56.82000 -0.78	57.70	55.77	57.60	159,750
16 Mar 11	57.60000 +1.60	58.74	55.76	56.00	344,110
15 Mar 11	56.00000 -2.30	57.38	55.10	57.20	549,750
14 Mar 11	58.30000 -0.74	58.89	57.62	58.34	137,630
11 Mar 11	59.04000 -1.33	59.10	58.01	58.75	198,520
10 Mar 11	60.37000 -0.26	60.53	58.70	59.60	202,260
09 Mar 11	60.63000 -0.37	61.71	59.90	61.10	192,860
08 Mar 11	61.00000 -0.60	61.90	60.61	61.90	168,630
07 Mar 11	61.60000 +0.58	62.00	59.80	61.10	284,540
04 Mar 11	61.02000 -0.05	62.36	60.81	61.15	226,720
03 Mar 11	61.07000 +1.10	61.28	59.51	60.00	332,560
02 Mar 11	59.97000 -0.33	61.66	59.00	59.11	558,070
01 Mar 11	60.30000 +0.60	61.21	58.11	59.51	408,350
28 Feb 11	59.70000 +4.43	60.22	56.40	56.45	849,300
25 Feb 11	55.27000 +1.74	55.30	53.60	53.60	213,920
24 Feb 11	53.53000 +0.44	55.00	53.00	53.00	232,480
23 Feb 11	53.09000 -1.01	54.00	52.89	53.76	196,790
22 Feb 11	54.10000 +1.58	54.65	51.60	52.01	320,850
21 Feb 11	52.52000 -0.12	54.28	51.27	51.50	504,970
18 Feb 11	52.64000 +0.68	52.74	51.60	52.29	311,270
17 Feb 11	51.96000 +1.74	52.28	49.93	50.44	577,000
16 Feb 11	50.22000 -0.30	50.77	49.92	50.77	198,840
15 Feb 11	50.52000 +0.21	50.82	50.00	50.81	190,260
14 Feb 11	50.31000 -0.16	51.00	50.09	50.47	202,700
11 Feb 11	50.47000 -0.43	51.00	50.26	50.56	211,640
10 Feb 11	50.90000 -0.10	50.95	48.80	50.24	307,720
09 Feb 11	51.00000 +2.00	51.35	48.63	49.00	722,320
08 Feb 11	49.00000 -0.22	49.46	48.51	49.46	285,200
07 Feb 11	49.22000 +2.07	49.22	47.47	47.47	486,380
04 Feb 11	47.15500 +0.15	47.58	47.00	47.01	228,360
03 Feb 11	47.00000 +0.15	47.50	46.70	46.85	258,170
02 Feb 11	46.85000 -0.99	48.28	46.85	48.00	323,200
01 Feb 11	47.84000 -1.06	48.90	47.80	48.90	245,410
31 Jan 11	48.90000 +0.63	49.53	47.18	48.90	446,460
28 Jan 11	48.27000 -3.55	53.00	48.27	53.00	981,730
27 Jan 11	51.82000 -0.11	51.93	51.20	51.92	43,610
26 Jan 11	51.93000 -1.64	53.53	49.51	53.53	341,190
25 Jan 11	53.57000 -0.47	54.14	53.50	54.00	99,490
24 Jan 11	54.04000 +0.00	54.38	53.60	54.38	188,790
21 Jan 11	54.04000 -0.39	54.94	54.00	54.94	72,100
20 Jan 11	54.43000 -0.99	55.38	54.40	55.38	45,130
19 Jan 11	55.42000 +0.32	55.53	54.73	55.40	83,420
18 Jan 11	55.10000 -0.35	55.92	54.51	55.40	85,900
17 Jan 11	55.45000 +0.17	55.71	54.78	55.00	57,390
14 Jan 11	55.28000 +0.25	55.28	54.94	55.00	50,520
13 Jan 11	55.03000 -0.91	56.00	54.80	56.00	38,850
12 Jan 11	55.94000 +0.62	56.60	55.39	55.40	69,950
11 Jan 11	55.32000 +0.42	55.34	54.60	54.95	86,790
10 Jan 11	54.90000 -0.10	55.39	54.28	54.59	55,460
07 Jan 11	55.00000 -0.56	55.71	54.85	55.71	117,570
06 Jan 11	55.56000 -1.70	57.35	55.55	57.23	106,330
05 Jan 11	57.26000 +1.39	57.80	55.90	55.90	276,050
04 Jan 11	55.87000 +1.64	56.00	54.14	54.40	142,680
03 Jan 11	54.23000 +0.33	54.37	53.50	53.85	57,330
31 Dec 10	53.90000 +0.10	54.00	53.28	54.00	13,190
30 Dec 10	53.80000 -0.37	54.30	53.25	54.29	48,250
29 Dec 10	54.17000 +0.45	54.33	53.50	53.50	79,680
28 Dec 10	53.72000 +0.51	54.00	53.09	53.09	47,670
27 Dec 10	53.21000 -0.69	53.75	52.05	53.75	140,210
24 Dec 10	53.90000 +0.80	54.15	52.15	52.58	85,300
23 Dec 10	53.10000 -0.46	53.44	51.60	52.70	250,830
22 Dec 10	53.56000 -0.33	53.65	52.63	53.60	188,240
21 Dec 10	53.89000 -0.05	54.00	53.53	53.65	192,290
20 Dec 10	53.94000 -1.57	55.19	53.35	55.08	151,270
17 Dec 10	55.51000 +1.01	55.60	53.18	54.40	145,930
16 Dec 10	54.50000 -1.29	55.80	54.08	55.50	144,230
15 Dec 10	55.79000 +0.31	55.90	54.40	54.79	251,540
14 Dec 10	55.48000 +0.83	55.48	53.45	54.75	194,610
13 Dec 10	54.65000 +0.08	55.00	53.68	54.49	169,240
10 Dec 10	54.57000 -0.40	55.00	54.13	55.00	144,310
09 Dec 10	54.97000 -0.29	55.39	54.58	55.39	193,740
08 Dec 10	55.26000 +0.51	55.26	54.06	54.40	72,280
07 Dec 10	54.75000 -1.02	55.90	54.50	55.70	236,750
06 Dec 10	55.77000 +1.19	55.89	53.13	54.20	161,750
03 Dec 10	54.58000 -1.37	55.90	54.17	55.17	195,440
02 Dec 10	55.95000 +3.03	56.13	52.92	52.92	422,950
01 Dec 10	52.92000 +1.40	53.25	51.46	51.46	238,250
30 Nov 10	51.52000 +2.02	52.34	49.00	49.50	161,940
29 Nov 10	49.50000 -1.83	51.35	49.24	51.04	161,280
26 Nov 10	51.33000 -2.20	53.49	50.46	53.49	147,390
25 Nov 10	53.53000 +1.23	53.53	52.07	52.50	169,870
24 Nov 10	52.30000 +1.30	52.50	50.67	51.00	307,410
23 Nov 10	51.00000 -0.20	51.20	50.10	50.81	178,210
22 Nov 10	51.20000 -0.14	51.49	50.88	50.88	162,860
19 Nov 10	51.34000 -0.11	51.86	50.86	51.86	124,750
18 Nov 10	51.45000 -0.68	52.20	50.94	52.09	183,280
17 Nov 10	52.13000 +3.14	52.90	48.95	48.95	580,220
16 Nov 10	48.99000 -0.31	49.20	48.65	48.93	109,380
15 Nov 10	49.30000 -0.07	49.35	48.58	49.29	130,720
12 Nov 10	49.37000 +0.04	49.63	48.50	49.00	144,030
11 Nov 10	49.33000 -0.73	50.64	48.85	49.92	136,680
10 Nov 10	50.06000 +0.75	50.87	48.54	49.10	331,760
09 Nov 10	49.31000 +1.52	49.78	47.32	47.75	794,020
08 Nov 10	47.79000 +3.46	47.90	45.40	45.40	1,167,910
05 Nov 10	44.33000 +0.32	44.95	43.70	43.70	116,870
04 Nov 10	44.01000 +0.52	44.30	43.40	43.58	92,230
03 Nov 10	43.49000 -0.01	43.94	42.97	43.78	71,540
02 Nov 10	43.50000 -0.80	44.42	42.80	44.30	205,800
01 Nov 10	44.30000 -0.20	44.41	43.65	44.41	58,250
29 Oct 10	44.50000 +0.17	44.58	44.18	44.18	104,090
28 Oct 10	44.33000 +0.34	44.71	44.07	44.07	131,870
27 Oct 10	43.99500 +0.30	44.44	43.38	43.38	210,360
26 Oct 10	43.69500 -0.06	44.19	43.23	43.48	145,820
25 Oct 10	43.76000 -0.96	44.81	43.50	44.61	173,340
22 Oct 10	44.71500 -0.28	45.00	44.43	45.00	65,940
21 Oct 10	45.00000 +0.24	45.00	44.35	44.35	275,530
20 Oct 10	44.76500 +1.08	44.80	43.21	43.21	172,340
19 Oct 10	43.68000 +0.17	44.74	43.46	43.82	152,680
18 Oct 10	43.51500 -0.85	44.40	43.51	43.82	80,940
15 Oct 10	44.37000 +0.14	44.90	43.31	44.08	337,940
14 Oct 10	44.23000 +0.83	44.43	43.28	43.40	361,830
13 Oct 10	43.40000 +0.25	43.60	43.10	43.10	113,120
12 Oct 10	43.15000 -0.54	43.50	43.10	43.13	131,310
11 Oct 10	43.69000 +0.19	44.10	43.10	43.10	249,240
08 Oct 10	43.50000 -0.19	43.72	43.13	43.47	200,790
07 Oct 10	43.69000 +0.22	43.69	43.10	43.20	151,420
06 Oct 10	43.46500 +1.69	43.70	41.56	41.70	690,790
05 Oct 10	41.78000 -0.03	41.87	40.25	40.70	317,820
04 Oct 10	41.81000 +2.50	42.00	38.57	39.50	792,900
01 Oct 10	39.31000 +1.62	39.75	37.80	37.80	509,650
30 Sep 10	37.69000 +0.79	37.85	36.53	36.53	219,750
29 Sep 10	36.90000 +0.37	37.05	36.54	36.54	149,380
28 Sep 10	36.53000 -0.43	36.90	36.33	36.90	126,480
27 Sep 10	36.96000 -0.26	37.29	36.01	37.14	96,600
24 Sep 10	37.22000 +1.07	37.38	35.79	35.79	116,260
23 Sep 10	36.15000 -0.28	37.13	35.70	36.74	92,600
22 Sep 10	36.43000 -1.07	37.62	36.43	37.56	196,500
21 Sep 10	37.50000 +0.25	37.62	36.86	37.00	183,770
20 Sep 10	37.25000 +1.03	37.58	35.70	35.70	244,890
17 Sep 10	36.21500 -0.25	37.05	35.65	35.78	89,570
16 Sep 10	36.46500 -0.32	36.91	36.20	36.70	80,940
15 Sep 10	36.78500 -0.38	37.58	36.64	36.90	101,250
14 Sep 10	37.16500 +0.33	37.17	36.62	36.90	70,800
13 Sep 10	36.84000 +0.58	37.11	36.60	36.60	98,840
10 Sep 10	36.25500 +0.47	36.35	35.51	35.58	116,160
09 Sep 10	35.79000 -0.06	36.50	35.70	36.03	43,100
08 Sep 10	35.84500 -0.23	36.01	35.02	35.80	135,980
07 Sep 10	36.07500 -0.58	37.13	35.85	36.60	139,000
06 Sep 10	36.65500 -0.47	37.10	36.63	36.90	35,500
03 Sep 10	37.12500 +0.74	37.37	36.54	36.56	118,860
02 Sep 10	36.38000 -0.56	37.19	36.11	37.00	82,810
01 Sep 10	36.93500 -0.06	37.15	36.62	36.62	93,730
31 Aug 10	37.00000 +0.41	37.00	35.61	36.12	111,040
30 Aug 10	36.59000 +0.79	37.50	35.66	36.95	329,850
27 Aug 10	35.80000 -0.17	36.15	35.40	35.80	77,760
26 Aug 10	35.97000 +0.24	36.15	35.52	35.90	110,340
25 Aug 10	35.73500 -0.56	36.42	35.61	36.11	121,380
24 Aug 10	36.30000 +0.17	36.45	35.91	36.00	400,040
23 Aug 10	36.13000 +0.09	36.36	35.91	36.03	170,710
20 Aug 10	36.04500 -0.32	36.24	35.87	35.87	48,780
19 Aug 10	36.36000 -0.69	37.26	36.20	37.10	77,760
18 Aug 10	37.05500 -0.01	37.25	36.67	37.08	57,970
17 Aug 10	37.06000 +0.21	37.20	36.50	36.80	40,450
16 Aug 10	36.85500 +0.27	36.99	36.60	36.60	28,820
13 Aug 10	36.58500 +0.50	36.85	36.13	36.20	113,070
12 Aug 10	36.08500 -0.17	36.69	35.87	35.87	173,170
11 Aug 10	36.25500 -0.79	37.05	35.96	37.05	342,360
10 Aug 10	37.05000 +0.04	37.22	36.66	37.00	158,400
09 Aug 10	37.01000 -0.30	37.33	37.01	37.01	37,590
06 Aug 10	37.30500 +0.14	37.50	37.00	37.39	75,980
05 Aug 10	37.17000 -0.44	37.61	37.00	37.61	109,230
04 Aug 10	37.61000 +0.11	37.68	37.00	37.00	173,330
03 Aug 10	37.50000 +0.10	37.64	36.20	36.20	63,070
02 Aug 10	37.40000 +1.26	37.40	35.92	36.54	164,850
30 Jul 10	36.14000 -0.66	37.58	36.10	36.79	219,880
29 Jul 10	36.80000 -0.70	37.60	36.65	37.20	180,130
28 Jul 10	37.50000 +0.44	37.50	36.90	37.00	120,880
27 Jul 10	37.05500 +0.01	37.34	36.58	37.12	131,800
26 Jul 10	37.05000 -0.14	37.28	36.60	36.60	154,890
23 Jul 10	37.18500 +0.56	37.20	36.06	36.12	278,630
22 Jul 10	36.62500 -0.08	37.20	35.22	35.22	192,630
21 Jul 10	36.70500 +0.19	37.00	36.33	36.33	147,010
20 Jul 10	36.52000 -0.26	36.76	36.01	36.07	222,920
19 Jul 10	36.78500 -1.03	37.60	36.51	37.35	327,210
16 Jul 10	37.81000 -0.17	37.95	36.81	37.27	665,060
15 Jul 10	37.98500 +4.78	40.13	36.31	36.50	3,931,500
14 Jul 10	33.20000 +1.40	33.33	31.90	31.90	326,900
13 Jul 10	31.80000 +0.72	31.80	30.05	30.05	136,720
12 Jul 10	31.08000 +0.05	31.41	30.99	31.00	139,200
09 Jul 10	31.03500 +0.83	31.41	29.55	29.56	149,430
08 Jul 10	30.20000 +1.33	30.20	28.77	28.77	111,740
07 Jul 10	28.87000 +0.00	28.87	28.48	28.86	49,930
06 Jul 10	28.87000 +0.90	28.87	27.95	27.95	38,890
05 Jul 10	27.97000 -0.40	28.80	27.97	28.22	72,370
02 Jul 10	28.37000 +0.25	28.50	28.20	28.20	30,500
01 Jul 10	28.12500 -1.13	28.85	27.96	28.85	74,220
30 Jun 10	29.25000 +1.38	29.48	26.65	26.80	307,930
29 Jun 10	27.87000 -0.62	28.64	27.78	28.59	77,100
28 Jun 10	28.49000 +0.09	28.60	28.27	28.40	111,490
25 Jun 10	28.40000 -0.85	29.26	28.40	29.26	192,980
24 Jun 10	29.25000 -0.29	30.50	29.25	29.59	330,620
23 Jun 10	29.54000 -0.46	30.21	29.35	29.84	129,920
22 Jun 10	30.00000 +0.40	30.55	29.45	29.69	145,780
21 Jun 10	29.60500 +0.85	29.76	29.10	29.10	417,080
18 Jun 10	28.75000 +0.34	28.89	28.11	28.41	112,570
17 Jun 10	28.41000 +0.41	29.00	28.30	29.00	235,330
16 Jun 10	28.00000 -0.92	29.10	27.70	29.00	274,010
15 Jun 10	28.91500 +0.16	28.99	28.34	28.70	173,950
14 Jun 10	28.76000 +1.20	28.77	27.97	27.99	126,210
11 Jun 10	27.56000 +0.23	27.62	27.04	27.62	180,760
10 Jun 10	27.33000 -0.32	28.36	26.95	27.90	233,540
09 Jun 10	27.65000 -1.45	29.80	27.20	29.80	314,230
08 Jun 10	29.10000 -1.32	30.85	28.90	30.65	237,150
07 Jun 10	30.42000 -0.27	30.94	30.42	30.51	136,830
04 Jun 10	30.69000 -0.45	31.64	30.52	31.20	184,010
03 Jun 10	31.14000 +0.15	31.39	31.00	31.15	73,520
02 Jun 10	30.98500 +0.18	30.99	30.62	30.62	44,950
01 Jun 10	30.81000 +0.01	31.33	30.67	30.97	232,340
31 May 10	30.80000 -1.29	31.67	30.60	31.67	133,960
28 May 10	32.09000 +0.67	32.49	31.16	31.55	251,630
27 May 10	31.41500 +0.35	31.47	31.00	31.30	115,790
26 May 10	31.06500 +0.40	31.30	30.55	30.55	145,080
25 May 10	30.66500 -0.58	30.88	30.40	30.55	216,510
24 May 10	31.25000 +0.27	31.30	30.90	31.30	43,300
21 May 10	30.98000 -1.09	31.78	30.90	31.78	101,970
20 May 10	32.07000 +1.17	32.24	30.98	30.98	294,420
19 May 10	30.90000 +0.14	31.25	30.56	30.56	124,030
18 May 10	30.76000 +0.21	30.85	30.62	30.77	108,260
17 May 10	30.55000 -0.74	31.20	30.55	30.70	83,960
14 May 10	31.28500 -0.78	32.19	30.91	31.62	151,420
13 May 10	32.06500 -0.53	33.00	31.60	33.00	184,250
12 May 10	32.60000 +0.57	32.74	31.85	31.92	135,630
11 May 10	32.02500 -0.27	32.15	30.36	32.15	308,000
10 May 10	32.30000 +1.52	32.39	30.91	30.91	286,840
07 May 10	30.77500 -1.08	32.00	30.50	31.40	285,470
06 May 10	31.85500 +0.31	32.41	31.49	31.50	126,480
05 May 10	31.55000 -0.51	32.75	31.55	32.05	375,000
04 May 10	32.05500 -1.13	33.39	32.00	32.74	136,550
03 May 10	33.19000 -0.27	33.42	32.65	33.22	110,110
30 Apr 10	33.46000 +0.20	33.71	33.06	33.58	113,230
29 Apr 10	33.26000 +0.30	33.58	32.51	32.95	99,400
28 Apr 10	32.95500 -0.39	33.60	31.86	33.00	192,120
27 Apr 10	33.35000 +0.63	33.95	32.74	32.75	348,280
26 Apr 10	32.71500 -0.13	33.09	32.47	32.90	131,920
23 Apr 10	32.85000 -0.17	33.40	32.85	33.02	179,320
22 Apr 10	33.02000 -0.09	33.58	33.02	33.15	173,400
21 Apr 10	33.11000 -0.64	33.83	33.09	33.75	105,700
20 Apr 10	33.75000 +0.24	34.32	33.40	33.60	101,230
19 Apr 10	33.50500 -0.43	33.90	33.50	33.90	62,150
16 Apr 10	33.94000 -0.55	34.45	33.74	34.45	123,790
15 Apr 10	34.48500 -0.10	34.76	34.09	34.73	97,480
14 Apr 10	34.58000 +0.56	34.78	34.25	34.78	119,540
13 Apr 10	34.02000 -0.23	34.78	34.02	34.78	88,140
12 Apr 10	34.25000 +0.27	34.94	34.10	34.10	163,840
09 Apr 10	33.98000 -0.08	34.50	33.98	34.48	251,510
08 Apr 10	34.06000 -0.56	34.42	33.95	34.42	147,900
07 Apr 10	34.62500 -0.29	34.79	33.69	34.76	315,730
06 Apr 10	34.91500 +2.01	34.98	32.84	32.84	554,800
01 Apr 10	32.91000 +0.81	33.30	32.12	32.12	131,760
31 Mar 10	32.09500 -0.65	32.69	31.99	32.55	226,820
30 Mar 10	32.75000 -0.30	33.20	32.50	33.02	289,880
29 Mar 10	33.05000 -0.13	33.42	33.00	33.00	113,370
26 Mar 10	33.18000 +0.12	33.42	33.01	33.01	133,980
25 Mar 10	33.06000 -0.43	33.60	33.00	33.49	272,630
24 Mar 10	33.49000 +0.22	33.49	33.17	33.35	148,150
23 Mar 10	33.27000 +0.13	33.35	32.81	33.00	105,110
22 Mar 10	33.14000 +0.33	33.14	32.57	32.59	58,740
19 Mar 10	32.80500 -0.29	33.25	32.81	33.20	72,830
18 Mar 10	33.10000 -0.12	33.35	33.03	33.08	122,430
17 Mar 10	33.22000 -0.02	33.40	33.17	33.22	139,370
16 Mar 10	33.24500 +0.24	33.37	33.00	33.01	163,000
15 Mar 10	33.00000 +0.22	33.23	32.54	32.54	222,220
12 Mar 10	32.77500 +0.13	32.90	32.50	32.65	132,120
11 Mar 10	32.65000 -0.55	33.14	32.55	33.00	122,110
10 Mar 10	33.20000 +0.12	33.20	32.94	33.10	209,730
09 Mar 10	33.08000 +0.02	33.20	32.99	33.15	203,180
08 Mar 10	33.06500 +0.40	33.29	33.00	33.00	412,780
05 Mar 10	32.67000 +0.01	32.89	32.51	32.80	438,100
04 Mar 10	32.66000 +0.42	32.78	31.50	31.50	382,540
03 Mar 10	32.24000 -0.34	32.50	31.01	32.50	285,180
02 Mar 10	32.58500 -0.03	32.89	31.46	32.80	210,100
01 Mar 10	32.62000 +0.82	32.62	32.00	32.00	200,550
26 Feb 10	31.80000 +0.77	31.80	31.00	31.17	113,660
25 Feb 10	31.03000 -0.30	31.50	31.03	31.38	106,140
24 Feb 10	31.33500 +0.25	31.34	31.00	31.31	49,740
23 Feb 10	31.08000 -0.18	31.56	31.00	31.30	125,090
22 Feb 10	31.26000 -0.26	31.96	31.13	31.66	281,300
19 Feb 10	31.52000 -0.08	31.61	31.01	31.50	87,370
18 Feb 10	31.60500 +0.33	31.72	31.17	31.41	112,460
17 Feb 10	31.27500 +0.87	31.31	30.46	30.70	199,580
16 Feb 10	30.40500 +0.37	30.84	29.72	30.35	258,060
15 Feb 10	30.03500 -0.51	31.10	30.00	30.55	141,920
12 Feb 10	30.55000 -1.08	31.74	30.06	31.74	583,070
11 Feb 10	31.62500 -0.11	31.93	31.50	31.89	270,260
10 Feb 10	31.73500 +0.36	31.89	31.50	31.70	602,010
09 Feb 10	31.37000 +1.50	31.50	29.64	29.71	2,191,060
08 Feb 10	29.87000 -0.70	30.80	29.07	30.26	959,050
05 Feb 10	30.57000 -1.23	31.70	30.25	31.57	1,626,350
04 Feb 10	31.80000 -1.98	33.78	31.75	33.78	1,187,920
03 Feb 10	33.78000 -0.87	34.65	33.77	34.65	469,800
02 Feb 10	34.65000 -0.67	35.58	34.50	35.50	671,200
01 Feb 10	35.32500 -0.17	35.80	34.87	35.40	543,640
29 Jan 10	35.50000 -2.63	37.98	34.81	36.00	2,472,230
28 Jan 10	38.13500 -0.03	38.99	37.85	38.50	183,830
27 Jan 10	38.17000 +0.07	38.25	37.71	38.10	144,110
26 Jan 10	38.09500 -0.09	38.55	37.75	38.20	324,980
25 Jan 10	38.19000 +0.39	39.00	37.86	37.86	180,990
22 Jan 10	37.80000 -0.50	38.40	37.56	38.30	371,810
21 Jan 10	38.30000 -0.01	38.85	38.26	38.40	87,130
20 Jan 10	38.31000 -0.26	39.15	38.31	38.70	170,740
19 Jan 10	38.57000 -0.44	38.97	38.30	38.95	192,010
18 Jan 10	39.00500 +1.11	39.11	38.08	38.21	239,570
15 Jan 10	37.89500 -1.01	39.23	37.86	39.23	632,350
14 Jan 10	38.90000 -0.94	40.00	38.30	39.95	302,700
13 Jan 10	39.84000 +0.26	39.90	39.27	39.36	173,200
12 Jan 10	39.58000 -0.52	40.38	39.39	40.25	417,050
11 Jan 10	40.10000 +0.10	40.25	39.98	40.10	900,730
08 Jan 10	40.00000 -0.63	40.60	40.00	40.58	424,340
07 Jan 10	40.62500 -0.01	41.00	40.00	40.42	216,580
06 Jan 10	40.63500 -0.67	41.90	40.60	41.80	485,420
05 Jan 10	41.30500 +1.12	41.95	40.01	40.19	492,690
04 Jan 10	40.19000 +2.00	40.19	38.25	38.56	296,130
31 Dec 09	38.19000 -0.16	38.70	38.19	38.70	33,250
30 Dec 09	38.35000 -0.45	38.84	38.19	38.84	112,710
29 Dec 09	38.80000 -0.14	38.93	38.50	38.85	124,240
28 Dec 09	38.93500 +0.00	39.00	38.19	38.19	98,200

Eurofins Scientific SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	79.00000 +0.06	79.38	77.96	78.94	275,064
19 Oct 26	78.94000 +0.68	79.16	77.86	77.88	238,513
16 Oct 26	78.26000 -0.90	79.06	78.00	79.00	297,247
15 Oct 26	79.16000 +1.30	79.16	77.88	78.50	283,557
14 Oct 26	77.86000 -0.60	78.70	76.74	78.32	476,048
13 Oct 26	78.46000 +0.80	78.58	77.66	77.80	199,538
12 Oct 26	77.66000 +0.54	78.10	77.28	77.28	181,255
09 Oct 26	77.12000 +1.42	77.26	76.08	76.20	197,695
08 Oct 26	75.70000 -0.82	76.62	75.70	75.86	241,651
07 Oct 26	76.52000 +0.38	76.68	75.32	75.86	262,318
06 Oct 26	76.14000 +0.60	78.56	75.94	76.26	312,225
05 Oct 26	75.54000 +0.68	76.66	74.86	74.92	412,968
02 Oct 26	74.86000 +0.32	75.40	73.30	74.00	416,371
01 Oct 26	74.54000 -0.46	75.56	73.56	73.70	496,921
30 Sep 26	75.00000 -1.20	76.56	74.96	76.20	653,261
29 Sep 26	76.20000 -2.52	77.58	75.28	75.84	305,088
28 Sep 26	78.72000 +1.36	78.92	77.26	77.26	190,736
25 Sep 26	77.36000 -0.36	78.42	76.64	77.84	274,276
24 Sep 26	77.72000 +1.56	78.58	75.80	75.82	240,165
23 Sep 26	76.16000 -2.80	78.84	76.16	78.54	263,405
22 Sep 26	78.96000 +0.90	79.22	76.72	78.00	340,282
21 Sep 26	78.06000 +1.62	78.54	76.72	76.92	308,980
18 Sep 26	76.44000 -0.44	77.86	76.44	76.48	893,000
17 Sep 26	76.88000 +2.18	76.88	75.00	75.00	487,648
16 Sep 26	74.70000 +1.22	74.74	72.74	73.36	385,665
15 Sep 26	73.48000 +1.32	73.56	72.04	72.18	365,667
14 Sep 26	72.16000 +1.46	73.06	70.82	70.82	402,823
11 Sep 26	70.70000 -0.22	71.54	70.70	70.90	571,619
10 Sep 26	70.92000 -0.02	71.52	70.20	70.84	661,722
09 Sep 26	70.94000 -0.26	71.74	70.80	70.82	413,214
08 Sep 26	71.20000 -0.40	71.74	68.38	69.30	265,201
07 Sep 26	71.60000 -1.12	72.36	71.10	72.36	146,380
04 Sep 26	72.72000 -0.74	73.98	72.72	73.60	167,941
03 Sep 26	73.46000 +0.68	74.78	72.84	73.00	307,393
02 Sep 26	72.78000 +1.22	73.62	71.10	71.32	228,096
01 Sep 26	71.56000 -0.98	73.36	71.56	72.60	247,022
31 Aug 26	72.54000 +0.18	72.58	71.66	72.28	520,172
28 Aug 26	72.36000 -0.64	73.32	72.36	73.00	275,066
27 Aug 26	73.00000 +0.18	73.00	72.20	72.76	257,085
26 Aug 26	72.82000 -1.26	74.62	72.82	73.86	201,279
25 Aug 26	74.08000 +0.82	74.32	72.88	73.28	133,674
24 Aug 26	73.26000 +0.42	73.44	72.00	72.56	140,808
21 Aug 26	72.84000 +0.02	72.84	71.84	72.18	210,856
20 Aug 26	72.82000 +2.16	73.00	70.50	70.62	323,338
19 Aug 26	70.66000 +1.00	70.84	69.22	69.64	210,639
18 Aug 26	69.66000 -0.34	70.10	69.42	69.58	177,190
17 Aug 26	70.00000 -0.44	70.06	68.62	69.82	201,822
14 Aug 26	70.44000 +0.34	70.98	69.94	70.06	129,199
13 Aug 26	70.10000 +0.50	70.46	69.64	69.86	124,732
12 Aug 26	69.60000 -0.30	70.00	69.18	70.00	172,841
11 Aug 26	69.90000 -0.14	70.20	69.22	69.90	150,726
10 Aug 26	70.04000 +0.24	70.14	69.46	69.98	133,177
07 Aug 26	69.80000 -0.08	70.90	69.68	69.88	161,279
06 Aug 26	69.88000 +0.20	70.40	69.80	69.90	247,516
05 Aug 26	69.68000 +0.86	69.86	68.74	68.78	137,595
04 Aug 26	68.82000 +1.08	69.20	67.80	67.96	200,977
03 Aug 26	67.74000 -0.42	69.24	67.44	68.50	214,239
31 Jul 26	68.16000 -0.44	69.02	68.16	68.80	183,678
30 Jul 26	68.60000 -0.04	69.26	68.18	68.44	185,738
29 Jul 26	68.64000 +0.12	68.64	67.16	68.28	182,423
28 Jul 26	68.52000 +1.60	68.74	66.56	67.40	327,663
27 Jul 26	66.92000 +0.52	67.58	66.40	67.14	268,955
24 Jul 26	66.40000 +0.28	67.00	64.56	66.12	273,509
23 Jul 26	66.12000 -4.46	71.14	65.60	71.00	426,234
22 Jul 26	70.58000 +0.92	70.78	69.08	69.56	294,950
21 Jul 26	69.66000 -1.44	70.30	69.00	70.06	223,691
20 Jul 26	71.10000 +0.82	71.28	70.28	70.50	262,758
17 Jul 26	70.28000 +0.78	70.84	69.92	70.00	272,834
16 Jul 26	69.50000 +0.20	69.50	68.36	69.00	169,938
15 Jul 26	69.30000 +0.30	70.12	68.12	69.00	273,072
14 Jul 26	69.00000 -0.50	69.72	68.32	69.30	225,880
13 Jul 26	69.50000 +0.54	69.50	68.62	68.92	151,866
10 Jul 26	68.96000 +0.16	69.94	68.92	68.92	233,361
09 Jul 26	68.80000 +1.74	69.18	66.60	67.18	280,414
08 Jul 26	67.06000 -1.86	68.48	66.72	68.30	226,836
07 Jul 26	68.92000 +0.22	70.28	68.80	68.80	205,550
06 Jul 26	68.70000 -0.66	70.24	68.70	69.52	244,138
03 Jul 26	69.36000 +0.22	69.54	68.80	68.80	117,099
02 Jul 26	69.14000 +0.68	69.48	67.60	68.00	253,459
01 Jul 26	68.46000 -0.10	68.76	67.48	68.36	227,842
30 Jun 26	68.56000 +0.38	69.20	68.00	68.50	305,611
29 Jun 26	68.18000 -0.78	68.96	67.64	68.62	244,605
26 Jun 26	68.96000 +0.68	68.96	67.88	68.08	204,095
25 Jun 26	68.28000 +1.26	68.76	66.88	66.98	264,566
24 Jun 26	67.02000 +1.78	67.36	65.58	65.74	305,277
23 Jun 26	65.24000 +1.76	65.28	63.78	63.88	320,692
22 Jun 26	63.48000 +0.96	63.48	62.16	63.00	313,305
19 Jun 26	62.52000 -0.36	63.24	62.52	62.90	455,494
18 Jun 26	62.88000 +0.34	62.88	61.44	62.24	236,088
17 Jun 26	62.54000 -0.18	63.24	61.72	63.00	450,383
16 Jun 26	62.72000 -0.66	63.90	62.38	63.58	409,359
15 Jun 26	63.38000 -0.70	65.06	63.16	64.60	260,782
12 Jun 26	64.08000 -0.26	65.06	63.64	64.96	446,171
11 Jun 26	64.34000 -1.08	66.14	64.34	64.78	356,719
10 Jun 26	65.42000 +0.44	65.86	64.86	64.92	253,624
09 Jun 26	64.98000 +0.10	65.34	64.38	64.58	290,335
08 Jun 26	64.88000 -0.04	65.22	63.92	64.48	285,319
05 Jun 26	64.92000 -0.12	65.96	64.88	64.90	357,685
04 Jun 26	65.04000 +3.26	65.04	62.06	62.20	256,962
03 Jun 26	61.78000 +0.44	61.88	61.26	61.30	257,445
02 Jun 26	61.34000 -0.52	62.42	61.18	61.76	209,942
01 Jun 26	61.86000 -0.60	62.36	61.20	62.00	293,453
29 May 26	62.46000 +0.70	62.82	61.88	62.38	1,192,151
28 May 26	61.76000 -0.70	62.02	60.76	61.96	477,745
27 May 26	62.46000 +0.50	63.00	61.72	62.16	304,155
26 May 26	61.96000 -1.28	63.02	61.96	62.66	212,413
25 May 26	63.24000 +0.66	63.24	62.58	63.00	137,857
22 May 26	62.58000 -0.02	63.38	62.32	63.00	181,571
21 May 26	62.60000 +0.48	62.82	62.12	62.12	207,586
20 May 26	62.12000 +0.82	62.48	60.00	60.20	233,900
19 May 26	61.30000 +1.22	61.72	60.58	60.58	265,192
18 May 26	60.08000 +0.80	60.24	58.56	58.72	340,202
15 May 26	59.28000 -0.12	59.54	58.80	59.40	319,233
14 May 26	59.40000 +0.58	59.40	58.56	59.20	251,577
13 May 26	58.82000 -0.38	59.96	58.54	59.28	328,732
12 May 26	59.20000 +0.68	59.24	57.98	58.08	311,477
11 May 26	58.52000 -0.82	58.72	57.60	57.74	465,943
08 May 26	59.34000 -0.38	59.88	58.78	59.06	242,170
07 May 26	59.72000 -0.28	60.46	59.50	60.00	323,662
06 May 26	60.00000 +1.26	60.68	59.12	59.20	325,075
05 May 26	58.74000 +0.88	58.90	58.02	58.02	451,612
04 May 26	57.86000 -1.16	59.20	57.08	59.12	337,667
30 Apr 26	59.02000 +1.48	59.02	56.84	57.48	452,998
29 Apr 26	57.54000 -2.22	59.58	57.38	59.28	395,588
28 Apr 26	59.76000 -1.78	60.76	59.76	60.38	294,877
27 Apr 26	61.54000 -0.26	63.30	61.20	62.32	376,962
24 Apr 26	61.80000 -0.20	62.98	61.42	61.68	500,466
23 Apr 26	62.00000 -0.64	62.64	61.08	61.82	491,370
22 Apr 26	62.64000 -6.72	64.98	61.34	64.26	717,582
21 Apr 26	69.36000 -0.18	70.60	69.30	69.50	215,076
20 Apr 26	69.54000 -0.30	69.54	68.38	68.92	237,266
17 Apr 26	69.84000 +0.60	70.58	69.04	69.14	283,379
16 Apr 26	69.24000 -0.20	69.60	68.66	69.24	280,486
15 Apr 26	69.44000 +0.96	69.86	68.28	68.46	310,016
14 Apr 26	68.48000 +3.58	68.60	67.24	67.42	286,138
13 Apr 26	64.90000 +0.74	64.90	63.00	63.48	316,010
10 Apr 26	64.16000 +0.16	64.90	63.92	64.16	253,289
09 Apr 26	64.00000 -1.30	65.68	63.04	65.68	275,710
08 Apr 26	65.30000 +0.26	68.30	65.16	67.78	356,368
07 Apr 26	65.04000 -1.86	67.42	65.04	66.92	311,220
02 Apr 26	66.90000 +1.84	66.90	64.88	65.30	347,576
01 Apr 26	65.06000 +2.40	65.36	64.36	64.38	397,384
31 Mar 26	62.66000 -0.06	63.02	62.12	62.62	325,059
30 Mar 26	62.72000 +0.64	62.72	61.38	61.94	254,505
27 Mar 26	62.08000 +0.28	62.46	61.30	61.80	414,656
26 Mar 26	61.80000 -0.16	62.61	61.40	61.90	307,938
25 Mar 26	61.96000 +0.96	62.14	61.46	61.86	254,191
24 Mar 26	61.00000 +0.24	61.76	60.74	60.86	305,266
23 Mar 26	60.76000 -0.32	62.38	59.50	59.90	436,717
20 Mar 26	61.08000 -0.86	62.56	61.08	62.32	466,657
19 Mar 26	61.94000 -0.56	62.00	61.12	61.52	439,724
18 Mar 26	62.50000 +0.28	63.12	62.26	62.50	427,665
17 Mar 26	62.22000 +0.94	62.32	61.20	61.50	281,292
16 Mar 26	61.28000 -0.20	61.94	61.08	61.48	190,834
13 Mar 26	61.48000 -0.18	61.86	60.32	60.78	393,613
12 Mar 26	61.66000 -1.52	63.06	61.32	62.82	405,304
11 Mar 26	63.18000 -0.48	63.78	62.84	63.38	247,745
10 Mar 26	63.66000 +0.14	64.82	63.56	64.36	301,359
09 Mar 26	63.52000 -1.06	63.56	62.58	63.12	268,274
06 Mar 26	64.58000 -1.08	66.20	64.58	65.70	296,106
05 Mar 26	65.66000 -1.18	67.22	65.60	66.86	269,425
04 Mar 26	66.84000 +0.72	67.20	66.14	66.60	234,358
03 Mar 26	66.12000 -1.80	67.50	65.98	67.48	436,132
02 Mar 26	67.92000 -0.24	68.48	66.84	66.96	357,208
27 Feb 26	68.16000 +0.44	68.70	67.50	67.90	487,787
26 Feb 26	67.72000 +0.52	67.72	66.43	67.34	229,794
25 Feb 26	67.20000 +0.42	67.96	66.24	66.50	264,917
24 Feb 26	66.78000 +0.46	67.46	65.88	66.12	290,622
23 Feb 26	66.32000 -1.22	67.46	66.32	67.44	335,494
20 Feb 26	67.54000 +0.12	68.72	67.04	67.82	388,005
19 Feb 26	67.42000 +0.14	68.62	66.74	67.94	339,833
18 Feb 26	67.28000 +1.26	67.88	66.06	66.32	301,905
17 Feb 26	66.02000 +1.46	66.48	64.68	64.68	298,125
16 Feb 26	64.56000 -0.90	65.42	63.46	65.26	314,396
13 Feb 26	65.46000 +1.44	66.24	63.78	64.24	307,579
12 Feb 26	64.02000 -0.68	65.52	62.88	65.40	468,015
11 Feb 26	64.70000 -2.74	66.94	64.70	66.52	276,628
10 Feb 26	67.44000 +0.22	67.84	67.06	67.26	286,010
09 Feb 26	67.22000 -0.78	68.42	67.12	68.34	290,511
06 Feb 26	68.00000 -0.46	68.54	67.30	67.82	246,884
05 Feb 26	68.46000 +0.62	68.78	67.74	68.06	219,454
04 Feb 26	67.84000 -0.04	68.98	67.84	68.36	383,622
03 Feb 26	67.88000 +0.20	68.90	67.36	68.62	246,326
02 Feb 26	67.68000 -0.46	68.98	67.60	68.38	281,208
30 Jan 26	68.14000 +1.94	68.14	65.78	65.94	408,396
29 Jan 26	66.20000 -4.42	70.62	65.74	70.28	434,243
28 Jan 26	70.62000 -0.62	71.18	70.00	71.06	330,220
27 Jan 26	71.24000 +0.38	71.38	70.46	70.72	319,959
26 Jan 26	70.86000 +0.14	71.18	70.32	71.00	155,758
23 Jan 26	70.72000 -0.64	71.48	70.38	71.44	260,180
22 Jan 26	71.36000 +1.34	71.40	70.22	70.92	364,557
21 Jan 26	70.02000 -0.34	71.06	69.76	70.74	191,257
20 Jan 26	70.36000 -1.56	71.40	69.86	71.08	228,984
19 Jan 26	71.92000 -0.20	72.38	71.12	71.38	203,223
16 Jan 26	72.12000 -0.34	73.10	71.80	72.54	399,982
15 Jan 26	72.46000 +0.46	72.66	71.47	71.96	374,354
14 Jan 26	72.00000 -1.12	73.24	71.86	72.64	370,890
13 Jan 26	73.12000 +1.42	74.32	71.98	72.00	515,032
12 Jan 26	71.70000 +2.42	71.76	69.62	69.74	466,725
09 Jan 26	69.28000 +0.42	70.04	69.04	69.10	284,542
08 Jan 26	68.86000 -0.14	69.70	68.28	68.72	314,911
07 Jan 26	69.00000 +0.20	69.34	68.04	68.40	483,418
06 Jan 26	68.80000 +1.66	68.98	66.98	67.60	341,317
05 Jan 26	67.14000 +5.14	67.14	63.94	63.94	533,821
02 Jan 26	62.00000 -0.40	62.58	61.76	62.40	199,850
31 Dec 25	62.40000 +0.00	62.48	62.04	62.26	112,107
30 Dec 25	62.40000 +0.28	62.72	62.04	62.58	162,055
29 Dec 25	62.12000 -0.02	62.54	61.44	61.92	211,947
24 Dec 25	62.14000 +0.52	62.16	61.60	62.00	54,820
23 Dec 25	61.62000 -0.28	62.10	61.42	62.00	147,468
22 Dec 25	61.90000 +0.14	62.32	60.90	61.86	220,348
19 Dec 25	61.76000 +0.10	62.66	61.54	61.60	698,450
18 Dec 25	61.66000 +2.40	61.72	59.40	59.40	485,165
17 Dec 25	59.26000 +0.96	59.34	58.16	58.44	371,410
16 Dec 25	58.30000 +0.04	58.86	58.20	58.30	233,684
15 Dec 25	58.26000 +0.58	58.40	57.82	57.90	296,201
12 Dec 25	57.68000 +0.22	57.96	56.96	57.24	306,420
11 Dec 25	57.46000 +0.00	57.88	57.22	57.38	230,131
10 Dec 25	57.46000 +0.72	57.46	56.74	56.74	251,284
09 Dec 25	56.74000 -0.82	57.56	56.34	57.30	234,966
08 Dec 25	57.56000 -1.26	58.66	57.24	58.60	322,194
05 Dec 25	58.82000 -0.22	59.26	58.74	59.04	253,533
04 Dec 25	59.04000 +0.46	59.24	58.46	58.60	308,381
03 Dec 25	58.58000 -0.78	59.70	58.44	59.42	198,879
02 Dec 25	59.36000 +0.40	60.30	58.60	58.62	329,252
01 Dec 25	58.96000 +0.32	59.34	58.24	58.54	219,497
28 Nov 25	58.64000 -0.60	59.36	58.64	59.36	281,539
27 Nov 25	59.24000 +0.18	59.44	58.82	59.04	122,002
26 Nov 25	59.06000 +0.04	59.40	58.44	59.40	198,965
25 Nov 25	59.02000 +0.52	59.16	57.94	58.50	186,231
24 Nov 25	58.50000 +0.72	58.90	57.78	58.02	600,759
21 Nov 25	57.78000 +0.40	57.94	54.86	57.00	276,891
20 Nov 25	57.38000 -0.02	58.18	57.38	58.00	180,441
19 Nov 25	57.40000 -0.10	58.20	57.28	57.36	176,073
18 Nov 25	57.50000 -1.22	58.10	57.28	58.00	203,033
17 Nov 25	58.72000 -0.24	59.40	58.48	59.20	189,047
14 Nov 25	58.96000 -0.54	59.80	58.30	59.40	184,932
13 Nov 25	59.50000 +0.12	60.42	59.06	59.42	199,044
12 Nov 25	59.38000 +0.64	59.80	58.88	58.92	246,068
11 Nov 25	58.74000 +0.74	59.10	58.10	58.16	181,071
10 Nov 25	58.00000 -0.28	58.62	58.00	58.52	212,562
07 Nov 25	58.28000 -0.34	59.10	57.28	58.90	246,656
06 Nov 25	58.62000 -0.44	59.52	58.26	59.40	263,726
05 Nov 25	59.06000 -0.76	59.50	58.92	59.48	240,921
04 Nov 25	59.82000 -0.36	59.94	58.38	59.76	261,219
03 Nov 25	60.18000 -0.96	61.54	59.96	61.34	219,719
31 Oct 25	61.14000 +0.52	61.40	60.68	60.78	276,442
30 Oct 25	60.62000 +0.02	61.16	60.34	60.50	261,099
29 Oct 25	60.60000 -0.40	61.20	60.30	60.74	195,465
28 Oct 25	61.00000 -0.58	61.84	60.48	61.68	224,127
27 Oct 25	61.58000 -1.34	63.02	61.36	63.00	260,853
24 Oct 25	62.92000 +0.28	63.24	62.44	63.00	275,000
23 Oct 25	62.64000 -0.44	63.22	62.14	62.62	275,574
22 Oct 25	63.08000 +0.58	63.44	61.80	61.90	390,897
21 Oct 25	62.50000 -1.40	62.86	57.50	60.46	763,263
20 Oct 25	63.90000 +1.38	64.16	62.54	63.08	396,428
17 Oct 25	62.52000 -0.96	63.22	61.26	63.12	337,552
16 Oct 25	63.48000 +1.64	63.48	61.64	61.90	328,222
15 Oct 25	61.84000 -0.18	62.32	61.76	62.12	419,751
14 Oct 25	62.02000 +0.28	62.02	61.12	61.26	194,734
13 Oct 25	61.74000 -0.18	62.30	61.24	62.00	237,314
10 Oct 25	61.92000 -0.98	63.30	61.76	63.12	392,580
09 Oct 25	62.90000 +0.60	63.00	61.68	61.68	544,324
08 Oct 25	62.30000 +0.04	62.60	61.94	62.44	270,158
07 Oct 25	62.26000 +0.12	62.42	61.78	61.92	146,815
06 Oct 25	62.14000 -0.76	62.76	61.82	62.72	243,789
03 Oct 25	62.90000 +0.06	63.22	62.36	62.78	273,969
02 Oct 25	62.84000 -0.22	63.82	62.60	63.34	172,661
01 Oct 25	63.06000 +1.28	63.24	62.04	62.04	238,416
30 Sep 25	61.78000 +0.98	61.78	60.26	60.80	317,685
29 Sep 25	60.80000 -0.16	62.12	60.70	60.70	240,360
26 Sep 25	60.96000 -0.06	61.44	60.72	61.06	194,586
25 Sep 25	61.02000 -0.88	61.72	60.46	61.66	198,709
24 Sep 25	61.90000 -0.54	62.36	61.64	62.36	206,762
23 Sep 25	62.44000 -0.24	63.00	62.24	62.74	188,229
22 Sep 25	62.68000 +0.12	62.88	62.26	62.38	199,375
19 Sep 25	62.56000 -0.02	63.14	62.36	62.46	603,475
18 Sep 25	62.58000 -0.20	62.88	61.88	62.78	221,070
17 Sep 25	62.78000 +0.14	63.04	62.14	62.88	185,263
16 Sep 25	62.64000 -0.44	63.42	62.38	63.12	254,802
15 Sep 25	63.08000 -0.74	64.36	63.08	63.44	192,598
12 Sep 25	63.82000 -0.18	64.76	63.70	64.42	194,203
11 Sep 25	64.00000 +1.06	64.10	62.82	62.82	219,769
10 Sep 25	62.94000 -1.02	64.40	62.86	64.00	273,601
09 Sep 25	63.96000 +0.04	64.54	63.42	64.14	181,512
08 Sep 25	63.92000 +0.08	64.30	63.54	64.04	153,892
05 Sep 25	63.84000 +1.06	63.94	63.00	63.30	191,497
04 Sep 25	62.78000 -0.08	63.36	62.04	62.68	183,424
03 Sep 25	62.86000 +1.46	62.86	61.36	61.76	256,022
02 Sep 25	61.40000 -3.58	64.82	61.28	64.74	243,258
01 Sep 25	64.98000 +0.16	65.44	64.62	65.12	82,551
29 Aug 25	64.82000 -0.02	65.14	64.02	64.92	231,926
28 Aug 25	64.84000 -0.32	65.42	64.58	65.02	137,130
27 Aug 25	65.16000 -0.38	65.86	64.66	65.60	222,136
26 Aug 25	65.54000 -1.20	66.78	65.50	65.96	935,127
25 Aug 25	66.74000 -1.62	68.30	66.64	68.06	112,078
22 Aug 25	68.36000 +0.36	68.44	67.68	67.68	122,126
21 Aug 25	68.00000 -0.82	68.80	67.50	68.72	168,388
20 Aug 25	68.82000 +1.02	69.12	67.80	67.80	169,264
19 Aug 25	67.80000 +0.46	67.82	67.00	67.30	123,494
18 Aug 25	67.34000 -0.32	68.04	67.18	68.00	152,610
15 Aug 25	67.66000 +0.14	68.00	67.42	67.86	126,416
14 Aug 25	67.52000 +0.72	67.56	66.84	66.84	172,068
13 Aug 25	66.80000 +0.02	67.72	66.50	67.50	231,763
12 Aug 25	66.78000 +0.52	66.88	66.36	66.40	165,519
11 Aug 25	66.26000 -0.20	66.80	66.12	66.80	133,474
08 Aug 25	66.46000 +0.76	66.58	65.42	65.94	249,611
07 Aug 25	65.70000 +1.10	65.70	64.40	64.60	279,248
06 Aug 25	64.60000 -2.00	66.58	64.56	66.58	326,297
05 Aug 25	66.60000 +0.06	67.28	66.34	66.68	235,924
04 Aug 25	66.54000 +0.62	66.54	65.46	65.82	307,807
01 Aug 25	65.92000 -1.40	67.26	65.86	66.52	275,437
31 Jul 25	67.32000 +1.24	67.40	65.96	66.28	573,020
30 Jul 25	66.08000 -0.42	66.72	65.86	66.18	222,021
29 Jul 25	66.50000 +1.08	67.56	65.38	65.50	254,165
28 Jul 25	65.42000 -3.34	69.40	65.42	68.16	522,633
25 Jul 25	68.76000 +2.86	69.36	66.06	66.06	467,364
24 Jul 25	65.90000 +2.54	66.34	62.98	63.26	359,429
23 Jul 25	63.36000 +0.00	64.86	61.98	62.10	690,616
22 Jul 25	63.36000 +1.78	63.38	61.20	61.32	384,080
21 Jul 25	61.58000 +0.22	61.68	61.00	61.38	244,174
18 Jul 25	61.36000 +0.72	61.40	60.80	61.00	249,652
17 Jul 25	60.64000 +0.18	60.82	60.06	60.62	192,148
16 Jul 25	60.46000 +0.18	60.86	60.00	60.00	234,709
15 Jul 25	60.28000 +0.12	61.10	59.78	59.98	249,580
14 Jul 25	60.16000 -0.44	60.86	59.90	60.50	157,015
11 Jul 25	60.60000 -0.02	60.90	60.28	60.46	253,536
10 Jul 25	60.62000 +0.92	60.62	59.70	59.86	263,689
09 Jul 25	59.70000 +0.02	60.18	59.24	59.86	246,952
08 Jul 25	59.68000 -0.60	60.24	58.90	60.16	241,684
07 Jul 25	60.28000 -0.56	61.06	60.18	61.02	183,021
04 Jul 25	60.84000 -0.18	60.86	60.14	60.56	136,268
03 Jul 25	61.02000 +0.36	61.48	60.66	60.66	166,094
02 Jul 25	60.66000 -0.12	61.02	60.40	60.76	183,014
01 Jul 25	60.78000 +0.34	60.94	60.28	60.34	258,528
30 Jun 25	60.44000 -0.42	61.20	60.34	61.20	291,100
27 Jun 25	60.86000 +0.00	61.04	60.34	60.82	276,760
26 Jun 25	60.86000 +0.84	61.16	60.26	60.26	348,439
25 Jun 25	60.02000 -0.36	60.76	59.80	60.14	259,269
24 Jun 25	60.38000 +0.86	60.44	59.36	59.98	271,988
23 Jun 25	59.52000 +0.02	59.78	59.04	59.04	348,638
20 Jun 25	59.50000 +0.06	59.88	58.80	59.88	1,156,125
19 Jun 25	59.44000 -1.06	60.22	59.36	60.00	303,460
18 Jun 25	60.50000 -0.14	60.94	60.16	60.60	186,721
17 Jun 25	60.64000 -0.60	60.92	60.14	60.66	254,607
16 Jun 25	61.24000 +0.92	61.50	60.00	60.16	395,713
13 Jun 25	60.32000 -0.10	60.56	59.28	59.38	424,518
12 Jun 25	60.42000 +0.80	60.72	59.14	59.14	365,593
11 Jun 25	59.62000 +0.80	59.62	58.76	58.82	305,918
10 Jun 25	58.82000 +0.28	59.08	58.46	58.56	242,657
09 Jun 25	58.54000 +0.18	58.90	58.12	58.50	162,459
06 Jun 25	58.36000 +1.40	58.36	56.34	56.80	328,991
05 Jun 25	56.96000 -0.50	57.72	56.56	57.62	333,799
04 Jun 25	57.46000 -0.30	57.80	56.92	57.64	373,849
03 Jun 25	57.76000 -1.00	59.02	57.66	58.80	309,157
02 Jun 25	58.76000 +0.02	58.80	58.06	58.16	309,491
30 May 25	58.74000 +1.80	58.84	56.84	56.94	2,048,236
29 May 25	56.94000 +0.20	57.20	56.60	56.80	164,163
28 May 25	56.74000 +0.22	57.30	56.38	56.52	313,419
27 May 25	56.52000 +0.14	57.00	56.30	56.60	287,716
26 May 25	56.38000 -0.02	56.80	56.24	56.68	213,116
23 May 25	56.40000 -0.10	56.82	55.48	56.60	449,818
22 May 25	56.50000 -0.06	56.50	55.60	56.24	285,297
21 May 25	56.56000 -0.36	56.96	56.46	56.56	260,257
20 May 25	56.92000 +1.04	57.18	55.88	56.00	312,772
19 May 25	55.88000 -0.24	56.60	55.72	56.36	226,774
16 May 25	56.12000 +0.56	56.32	55.16	56.32	303,405
15 May 25	55.56000 +0.90	55.58	54.32	54.34	408,062
14 May 25	54.66000 -0.48	54.82	54.10	54.52	367,216
13 May 25	55.14000 -1.00	56.70	55.14	56.34	424,566
12 May 25	56.14000 -0.20	56.50	55.30	56.20	302,101
09 May 25	56.34000 +0.22	56.94	56.12	56.14	266,042
08 May 25	56.12000 -0.36	56.72	56.04	56.30	325,175
07 May 25	56.48000 -0.72	56.80	55.70	56.80	314,484
06 May 25	57.20000 -0.50	57.78	56.88	57.78	269,280
05 May 25	57.70000 +1.12	57.70	56.84	56.84	308,819
02 May 25	56.58000 +1.10	56.82	55.66	56.00	438,123
30 Apr 25	55.48000 +1.38	55.62	54.26	54.30	600,060
29 Apr 25	54.10000 +0.48	54.42	53.46	53.46	278,699
28 Apr 25	53.62000 -0.24	53.88	53.34	53.70	315,326
25 Apr 25	53.86000 -0.36	54.70	53.60	53.60	445,963
24 Apr 25	54.22000 -1.06	54.94	53.44	54.62	507,177
23 Apr 25	55.28000 +5.93	55.72	51.38	51.56	889,912
22 Apr 25	49.35000 -0.22	49.74	48.46	49.52	510,307
17 Apr 25	49.57000 -0.97	50.50	49.39	50.40	406,502
16 Apr 25	50.54000 -0.18	51.06	49.94	50.56	384,077
15 Apr 25	50.72000 +0.98	50.96	49.97	49.97	383,897
14 Apr 25	49.74000 +2.24	50.22	48.38	48.38	376,552
11 Apr 25	47.50000 +0.67	47.67	46.43	46.83	488,464
10 Apr 25	46.83000 +0.27	48.32	46.78	47.91	533,452
09 Apr 25	46.56000 -0.57	47.40	46.00	46.00	567,978
08 Apr 25	47.13000 +1.13	47.69	46.15	46.50	497,984
07 Apr 25	46.00000 -1.75	48.28	45.56	47.00	642,593
04 Apr 25	47.75000 -1.58	50.02	47.24	49.00	703,983
03 Apr 25	49.33000 +0.68	51.32	48.90	49.04	506,661
02 Apr 25	48.65000 +0.01	48.77	47.93	47.93	366,987
01 Apr 25	48.64000 -0.58	49.96	48.22	49.80	439,699
31 Mar 25	49.22000 -0.69	49.98	48.74	49.50	429,271
28 Mar 25	49.91000 +0.37	50.56	49.05	49.35	425,480
27 Mar 25	49.54000 -0.10	49.86	49.37	49.45	378,169
26 Mar 25	49.64000 -0.78	50.88	49.37	50.48	512,718
25 Mar 25	50.42000 -0.16	51.24	50.12	50.74	358,607
24 Mar 25	50.58000 -0.84	52.20	50.38	51.86	370,219
21 Mar 25	51.42000 -0.84	52.00	50.66	52.00	831,935
20 Mar 25	52.26000 +3.26	52.70	49.42	49.42	888,981
19 Mar 25	49.00000 -0.72	49.79	49.00	49.64	278,011
18 Mar 25	49.72000 -0.44	50.84	49.27	50.26	294,509
17 Mar 25	50.16000 +0.95	50.32	49.07	49.28	344,969
14 Mar 25	49.21000 -1.19	50.76	48.95	50.40	482,245
13 Mar 25	50.40000 +0.36	50.54	49.26	49.99	382,585
12 Mar 25	50.04000 -0.40	51.20	50.04	50.58	445,638
11 Mar 25	50.44000 -1.80	52.98	50.44	52.04	438,954
10 Mar 25	52.24000 +0.88	52.92	51.74	51.84	556,326
07 Mar 25	51.36000 -0.36	51.88	50.24	51.74	432,637
06 Mar 25	51.72000 +1.02	51.80	50.62	50.80	468,361
05 Mar 25	50.70000 +1.12	51.58	49.69	50.00	541,094
04 Mar 25	49.58000 +0.65	49.58	48.91	49.00	622,260
03 Mar 25	48.93000 +0.62	49.26	48.09	48.11	457,908
28 Feb 25	48.31000 +0.18	48.54	47.90	47.90	653,223
27 Feb 25	48.13000 -0.91	48.90	47.91	48.60	339,368
26 Feb 25	49.04000 +0.33	49.34	48.80	49.01	392,761
25 Feb 25	48.71000 -0.98	49.96	48.71	49.74	340,281
24 Feb 25	49.69000 +0.89	49.88	48.74	48.76	365,700
21 Feb 25	48.80000 -0.64	49.71	48.71	49.38	347,239
20 Feb 25	49.44000 +1.26	49.68	48.10	48.10	387,596
19 Feb 25	48.18000 -1.16	49.41	47.89	48.80	587,564
18 Feb 25	49.34000 -0.30	49.93	49.27	49.56	335,247
17 Feb 25	49.64000 -0.25	49.90	49.36	49.69	400,456
14 Feb 25	49.89000 -0.61	50.62	49.89	50.58	373,553
13 Feb 25	50.50000 +0.02	51.16	50.20	50.76	356,991
12 Feb 25	50.48000 -0.22	51.36	50.34	50.66	331,591
11 Feb 25	50.70000 -0.86	51.48	50.22	51.44	243,842
10 Feb 25	51.56000 +0.56	51.64	51.18	51.18	188,369
07 Feb 25	51.00000 -0.12	51.42	50.90	50.98	269,855
06 Feb 25	51.12000 -0.34	52.06	51.12	51.56	282,395
05 Feb 25	51.46000 -0.12	51.90	50.98	51.90	269,714
04 Feb 25	51.58000 -0.66	52.54	51.34	52.24	359,923
03 Feb 25	52.24000 +0.38	52.64	50.98	51.84	547,142
31 Jan 25	51.86000 -0.36	52.48	51.48	52.24	440,391
30 Jan 25	52.22000 +2.79	52.22	47.34	49.89	797,507
29 Jan 25	49.43000 -0.89	50.44	49.43	50.14	391,501
28 Jan 25	50.32000 +0.84	51.36	49.65	49.65	394,662
27 Jan 25	49.48000 +1.13	50.02	47.95	47.97	409,433
24 Jan 25	48.35000 +0.49	48.35	47.34	47.39	355,240
23 Jan 25	47.86000 -0.46	48.58	47.54	48.27	489,790
22 Jan 25	48.32000 +0.10	49.23	47.91	48.40	483,908
21 Jan 25	48.22000 +0.41	48.35	47.64	47.80	335,732
20 Jan 25	47.81000 +0.74	48.00	47.00	47.00	301,365
17 Jan 25	47.07000 +0.32	47.70	46.90	47.28	382,608
16 Jan 25	46.75000 +0.41	46.86	45.91	46.59	487,612
15 Jan 25	46.34000 +0.26	46.81	45.56	45.94	569,751
14 Jan 25	46.08000 -2.93	49.80	45.82	49.48	729,257
13 Jan 25	49.01000 -0.06	49.19	48.60	48.64	279,455
10 Jan 25	49.07000 -0.38	49.94	48.79	49.62	271,638
09 Jan 25	49.45000 +1.25	49.45	48.20	48.20	504,001
08 Jan 25	48.20000 -2.10	50.36	47.55	50.22	388,351
07 Jan 25	50.30000 +0.64	50.62	49.57	49.68	369,813
06 Jan 25	49.66000 +1.09	49.66	48.62	48.91	429,576
03 Jan 25	48.57000 -0.20	49.06	48.56	48.80	362,632
02 Jan 25	48.77000 -0.54	49.78	48.68	49.40	271,762
31 Dec 24	49.31000 +0.77	49.51	48.63	48.63	219,249
30 Dec 24	48.54000 -0.56	49.20	48.54	48.74	242,186
27 Dec 24	49.10000 -0.38	49.50	48.76	49.37	240,876
24 Dec 24	49.48000 +0.90	49.95	48.84	48.86	159,379
23 Dec 24	48.58000 +0.62	49.09	48.00	48.11	274,468
20 Dec 24	47.96000 +0.28	48.03	47.01	47.30	744,631
19 Dec 24	47.68000 +0.09	48.38	47.03	47.03	319,074
18 Dec 24	47.59000 +0.18	47.67	47.09	47.47	376,899
17 Dec 24	47.41000 -0.49	47.92	47.41	47.60	328,222
16 Dec 24	47.90000 -0.07	48.16	47.23	47.88	272,167
13 Dec 24	47.97000 -0.25	48.38	47.74	48.12	260,030
12 Dec 24	48.22000 +0.39	48.37	47.78	47.84	287,696
11 Dec 24	47.83000 +0.08	48.02	47.34	47.52	288,329
10 Dec 24	47.75000 -0.05	47.99	47.50	47.54	319,587
09 Dec 24	47.80000 +0.69	47.96	46.81	47.15	316,236
06 Dec 24	47.11000 +0.50	47.35	46.69	46.78	415,346
05 Dec 24	46.61000 +0.00	47.10	46.28	46.58	371,489
04 Dec 24	46.61000 +0.58	46.77	45.94	45.94	389,257
03 Dec 24	46.03000 -0.66	47.90	45.89	47.42	334,884
02 Dec 24	46.69000 -0.10	47.16	46.37	46.40	302,793
29 Nov 24	46.79000 -0.17	47.11	46.41	46.69	324,247
28 Nov 24	46.96000 -0.20	47.50	46.87	47.10	256,994
27 Nov 24	47.16000 +0.84	47.21	46.36	46.47	415,699
26 Nov 24	46.32000 -1.09	47.17	46.19	47.10	345,061
25 Nov 24	47.41000 +0.45	47.75	47.06	47.26	605,442
22 Nov 24	46.96000 +0.60	47.32	46.38	46.38	439,176
21 Nov 24	46.36000 +0.50	46.69	45.86	46.20	419,871
20 Nov 24	45.86000 +0.36	45.98	45.39	45.76	478,331
19 Nov 24	45.50000 -0.07	46.02	45.23	45.64	339,138
18 Nov 24	45.57000 +0.13	46.12	45.47	45.76	431,576
15 Nov 24	45.44000 -0.73	45.69	44.92	45.54	603,694
14 Nov 24	46.17000 +1.20	46.43	45.60	45.82	435,403
13 Nov 24	44.97000 -0.43	45.47	44.52	45.34	384,731
12 Nov 24	45.40000 -0.75	46.15	45.19	45.50	450,293
11 Nov 24	46.15000 +0.57	46.82	46.08	46.08	335,994
08 Nov 24	45.58000 +0.08	45.93	45.10	45.20	351,494
07 Nov 24	45.50000 +0.27	46.14	45.29	45.30	337,963
06 Nov 24	45.23000 -0.58	46.60	45.23	46.22	563,668
05 Nov 24	45.81000 -0.12	46.78	45.69	45.85	308,517
04 Nov 24	45.93000 +0.05	46.14	45.34	45.38	302,006
01 Nov 24	45.88000 +0.70	46.10	44.84	44.84	347,106
31 Oct 24	45.18000 +0.28	45.18	44.70	44.85	529,299
30 Oct 24	44.90000 -1.48	46.59	44.90	46.00	544,356
29 Oct 24	46.38000 -0.62	47.34	46.38	47.20	355,584
28 Oct 24	47.00000 +0.27	47.60	47.00	47.41	381,159
25 Oct 24	46.73000 -0.07	47.13	46.56	46.96	426,269
24 Oct 24	46.80000 -0.07	47.49	46.36	46.85	401,680
23 Oct 24	46.87000 -0.69	48.01	46.86	47.00	731,377
22 Oct 24	47.56000 -6.20	50.12	46.46	50.00	1,441,079
21 Oct 24	53.76000 -2.66	56.40	53.76	56.14	319,068
18 Oct 24	56.42000 +0.20	56.66	55.94	55.96	261,064
17 Oct 24	56.22000 +1.32	56.54	55.08	55.10	413,916
16 Oct 24	54.90000 -0.38	55.16	54.60	54.98	296,033
15 Oct 24	55.28000 -0.10	56.04	55.06	55.70	301,292
14 Oct 24	55.38000 -0.36	56.26	55.38	55.84	181,716
11 Oct 24	55.74000 +0.78	55.74	54.84	54.96	197,311
10 Oct 24	54.96000 -1.12	56.20	54.88	56.04	171,777
09 Oct 24	56.08000 +0.38	56.70	55.62	55.74	321,433
08 Oct 24	55.70000 +0.58	56.18	54.74	54.92	344,721
07 Oct 24	55.12000 +0.12	56.66	55.08	56.12	854,476
04 Oct 24	55.00000 -0.50	55.90	54.50	55.70	370,851
03 Oct 24	55.50000 -1.12	56.62	55.46	56.46	278,455
02 Oct 24	56.62000 -0.16	56.88	56.12	56.88	153,634
01 Oct 24	56.78000 -0.12	57.68	56.60	57.06	246,852
30 Sep 24	56.90000 -1.00	58.24	55.96	57.60	368,999
27 Sep 24	57.90000 +1.26	58.14	56.02	56.56	542,540
26 Sep 24	56.64000 +2.44	56.64	54.30	54.32	430,821
25 Sep 24	54.20000 +0.80	54.52	53.20	53.20	441,399
24 Sep 24	53.40000 +0.64	53.62	52.64	53.16	425,112
23 Sep 24	52.76000 +0.26	53.44	52.30	52.44	275,440
20 Sep 24	52.50000 -1.98	54.36	52.50	54.02	965,360
19 Sep 24	54.48000 +2.14	54.48	52.86	52.86	412,654
18 Sep 24	52.34000 -0.48	52.84	52.04	52.70	345,949
17 Sep 24	52.82000 +0.42	53.32	52.64	52.64	253,480
16 Sep 24	52.40000 -0.18	52.72	52.24	52.58	215,127
13 Sep 24	52.58000 +0.12	52.76	51.98	52.52	395,717
12 Sep 24	52.46000 -0.02	52.98	52.10	52.80	280,207
11 Sep 24	52.48000 -0.52	53.06	52.20	52.90	292,431
10 Sep 24	53.00000 +0.00	53.86	52.56	52.80	301,608
09 Sep 24	53.00000 +0.26	53.38	52.72	52.74	229,193
06 Sep 24	52.74000 +0.14	53.82	52.58	52.58	333,018
05 Sep 24	52.60000 +1.18	52.78	51.34	51.42	322,359
04 Sep 24	51.42000 +0.62	51.56	49.87	50.12	288,242
03 Sep 24	50.80000 -0.38	51.34	50.64	50.76	224,722
02 Sep 24	51.18000 -0.46	51.86	50.82	51.66	199,968
30 Aug 24	51.64000 -0.04	52.18	51.06	51.08	909,343
29 Aug 24	51.68000 -0.84	52.34	51.54	51.82	298,976
28 Aug 24	52.52000 +0.06	52.86	51.98	52.50	310,918
27 Aug 24	52.46000 +0.34	52.80	51.96	52.04	368,610
26 Aug 24	52.12000 -0.08	52.90	52.00	52.68	174,453
23 Aug 24	52.20000 +0.52	52.42	51.76	51.76	333,856
22 Aug 24	51.68000 -0.12	52.18	51.66	51.80	195,743
21 Aug 24	51.80000 +0.18	52.02	51.52	51.68	373,281
20 Aug 24	51.62000 -0.58	52.26	51.58	52.24	192,348
19 Aug 24	52.20000 +0.30	52.64	51.78	52.00	311,835
16 Aug 24	51.90000 +0.72	51.90	51.08	51.22	339,999
15 Aug 24	51.18000 -1.92	53.12	50.88	53.10	489,178
14 Aug 24	53.10000 +0.30	53.48	52.78	53.00	219,319
13 Aug 24	52.80000 +0.10	52.98	52.16	52.64	241,022
12 Aug 24	52.70000 -0.14	53.06	52.34	52.94	226,696
09 Aug 24	52.84000 -0.22	53.68	52.84	53.18	221,737
08 Aug 24	53.06000 +0.30	53.22	51.96	52.44	282,391
07 Aug 24	52.76000 -0.78	54.48	52.40	53.66	560,980
06 Aug 24	53.54000 +0.36	53.56	52.86	53.42	259,250
05 Aug 24	53.18000 -1.20	54.12	52.46	53.76	382,717
02 Aug 24	54.38000 -0.52	55.10	53.72	54.64	332,413
01 Aug 24	54.90000 +0.06	55.66	54.74	54.76	378,271
31 Jul 24	54.84000 +0.68	55.76	54.40	54.52	419,748
30 Jul 24	54.16000 +0.44	54.30	53.34	53.62	277,706
29 Jul 24	53.72000 +0.08	54.44	53.32	54.00	282,942
26 Jul 24	53.64000 +1.56	53.92	51.88	51.88	427,607
25 Jul 24	52.08000 +2.16	52.08	50.08	50.08	514,188
24 Jul 24	49.92000 +1.61	50.16	47.75	48.30	628,458
23 Jul 24	48.31000 -0.80	49.67	48.04	49.00	421,966
22 Jul 24	49.11000 +0.76	49.28	48.37	48.41	434,427
19 Jul 24	48.35000 -0.26	48.39	47.80	48.17	420,325
18 Jul 24	48.61000 +0.31	49.15	48.29	48.40	279,554
17 Jul 24	48.30000 +0.73	48.86	47.44	47.50	340,512
16 Jul 24	47.57000 -0.11	48.04	47.10	47.10	402,426
15 Jul 24	47.68000 -1.34	49.18	47.58	48.84	423,777
12 Jul 24	49.02000 +0.72	49.03	48.38	48.38	408,214
11 Jul 24	48.30000 +0.55	48.33	47.56	48.05	336,481
10 Jul 24	47.75000 +1.06	48.03	46.69	46.86	367,200
09 Jul 24	46.69000 -0.06	47.51	46.09	46.54	487,957
08 Jul 24	46.75000 -1.18	49.16	46.70	47.78	507,433
05 Jul 24	47.93000 +2.01	48.30	46.95	46.95	601,184
04 Jul 24	45.92000 +1.38	46.43	44.92	45.00	377,610
03 Jul 24	44.54000 -0.15	46.10	44.38	45.23	985,741
02 Jul 24	44.69000 -1.26	45.23	43.72	45.23	813,010
01 Jul 24	45.95000 -0.60	47.73	45.95	47.00	526,607
28 Jun 24	46.55000 -0.45	47.30	45.98	47.18	652,508
27 Jun 24	47.00000 -0.50	48.19	46.89	46.98	567,783
26 Jun 24	47.50000 +1.50	48.10	46.93	47.32	772,700
25 Jun 24	46.00000 +1.78	47.04	44.42	44.44	1,258,726
24 Jun 24	44.22000 -8.52	52.80	39.47	52.76	2,608,553
21 Jun 24	52.74000 -0.50	53.36	52.38	53.00	684,841
20 Jun 24	53.24000 +0.82	53.46	52.34	52.54	398,016
19 Jun 24	52.42000 -0.90	53.30	52.42	53.18	313,499
18 Jun 24	53.32000 +0.70	53.32	52.52	52.86	415,045
17 Jun 24	52.62000 +0.50	52.90	51.70	52.14	444,085
14 Jun 24	52.12000 -1.06	53.18	51.86	53.08	753,707
13 Jun 24	53.18000 -2.20	55.24	53.18	55.20	342,073
12 Jun 24	55.38000 +1.12	55.62	53.98	54.00	408,940
11 Jun 24	54.26000 +0.14	54.62	54.10	54.14	382,028
10 Jun 24	54.12000 -0.80	54.90	53.58	54.48	374,313
07 Jun 24	54.92000 +0.12	55.24	54.54	54.90	224,309
06 Jun 24	54.80000 -0.86	55.96	54.56	55.82	337,116
05 Jun 24	55.66000 +0.10	55.84	54.82	55.70	210,704
04 Jun 24	55.56000 -0.16	55.88	54.84	55.46	222,291
03 Jun 24	55.72000 +0.36	56.26	55.04	55.60	258,384
31 May 24	55.36000 -0.22	55.70	55.20	55.50	1,127,527
30 May 24	55.58000 +0.20	55.86	55.14	55.22	309,749
29 May 24	55.38000 -0.80	56.18	55.22	55.90	339,324
28 May 24	56.18000 -1.02	57.36	56.18	57.32	206,066
27 May 24	57.20000 +0.22	57.44	56.96	57.10	154,207
24 May 24	56.98000 -0.74	57.82	56.84	57.50	326,894
23 May 24	57.72000 -2.16	60.60	56.40	59.80	458,450
22 May 24	59.88000 +1.72	59.88	58.08	58.26	385,391
21 May 24	58.16000 +0.26	58.24	56.94	57.04	230,359
20 May 24	57.90000 -0.36	58.30	57.62	57.66	148,695
17 May 24	58.26000 -0.98	59.10	58.06	58.90	251,852
16 May 24	59.24000 -0.84	60.18	59.00	59.98	195,086
15 May 24	60.08000 +1.88	60.08	58.26	58.26	346,349
14 May 24	58.20000 +0.80	58.60	57.24	57.24	329,454
13 May 24	57.40000 -0.26	58.16	57.14	57.68	271,856
10 May 24	57.66000 +0.38	57.96	57.30	57.56	254,969
09 May 24	57.28000 -0.34	57.86	57.28	57.50	151,012
08 May 24	57.62000 +0.90	57.90	56.94	57.60	250,582
07 May 24	56.72000 +0.64	57.00	56.18	56.20	325,953
06 May 24	56.08000 -0.60	56.94	56.00	56.80	167,111
03 May 24	56.68000 +0.18	58.14	56.52	56.86	259,204
02 May 24	56.50000 -1.10	57.96	56.50	57.60	409,683
30 Apr 24	57.60000 -1.10	58.62	56.98	58.44	305,895
29 Apr 24	58.70000 +2.06	58.98	57.00	57.00	402,102
26 Apr 24	56.64000 -0.86	57.84	55.70	57.42	413,821
25 Apr 24	57.50000 +0.66	58.00	56.12	56.74	640,360
24 Apr 24	56.84000 -4.76	60.30	56.56	60.28	660,784
23 Apr 24	61.60000 +1.32	61.96	60.50	60.54	294,191
22 Apr 24	60.28000 +0.76	61.38	60.16	60.60	278,154
19 Apr 24	59.52000 -0.56	59.84	58.86	59.70	265,888
18 Apr 24	60.08000 +1.16	60.20	58.44	58.90	305,473
17 Apr 24	58.92000 -0.22	59.64	58.74	58.76	222,119
16 Apr 24	59.14000 -1.46	60.02	59.00	60.00	249,198
15 Apr 24	60.60000 +0.80	61.52	59.72	59.72	251,294
12 Apr 24	59.80000 -0.50	61.16	59.64	60.76	266,119
11 Apr 24	60.30000 +0.26	60.80	59.52	59.74	230,229
10 Apr 24	60.04000 -0.44	62.10	59.96	60.92	381,664
09 Apr 24	60.48000 +1.14	61.28	59.28	59.30	400,739
08 Apr 24	59.34000 +0.84	59.58	58.22	58.34	239,970
05 Apr 24	58.50000 -2.92	60.76	58.28	60.62	494,480
04 Apr 24	61.42000 +0.96	61.78	60.28	60.50	405,504
03 Apr 24	60.46000 +0.46	60.48	59.66	60.00	305,425
02 Apr 24	60.00000 +0.92	60.22	58.64	58.70	516,651
28 Mar 24	59.08000 +1.66	59.10	57.58	57.58	432,940
27 Mar 24	57.42000 +0.56	57.42	56.52	56.90	294,459
26 Mar 24	56.86000 +0.94	56.88	55.90	56.00	280,989
25 Mar 24	55.92000 -0.04	57.36	55.84	56.52	494,429
22 Mar 24	55.96000 -0.20	56.34	55.86	56.04	208,278
21 Mar 24	56.16000 +0.22	56.56	55.88	56.50	209,230
20 Mar 24	55.94000 -0.62	56.86	55.82	56.56	226,949
19 Mar 24	56.56000 +0.56	56.60	55.84	55.98	150,207
18 Mar 24	56.00000 -0.10	56.36	55.76	56.20	249,782
15 Mar 24	56.10000 -0.10	56.60	55.48	56.06	709,314
14 Mar 24	56.20000 -1.38	58.06	56.10	57.74	305,860
13 Mar 24	57.58000 -0.20	58.76	57.58	58.08	302,329
12 Mar 24	57.78000 +0.70	57.94	57.06	57.30	359,800
11 Mar 24	57.08000 +1.14	57.08	55.44	55.44	383,924
08 Mar 24	55.94000 +0.30	56.38	55.32	55.54	210,450
07 Mar 24	55.64000 +0.66	55.70	54.58	54.82	283,191
06 Mar 24	54.98000 +0.38	55.40	54.58	55.06	277,046
05 Mar 24	54.60000 -0.60	55.24	53.80	55.14	351,821
04 Mar 24	55.20000 -0.34	55.72	54.94	55.56	231,038
01 Mar 24	55.54000 +0.30	55.92	54.94	55.32	233,704
29 Feb 24	55.24000 +0.92	55.80	54.64	54.70	626,528
28 Feb 24	54.32000 -0.42	57.02	54.00	54.44	544,073
27 Feb 24	54.74000 -3.90	55.68	51.32	55.58	1,355,638
26 Feb 24	58.64000 +0.62	58.82	57.58	57.74	469,018
23 Feb 24	58.02000 +0.54	58.26	57.50	57.60	247,220
22 Feb 24	57.48000 +0.08	58.46	57.42	57.88	305,119
21 Feb 24	57.40000 -0.18	58.06	57.02	57.04	287,971
20 Feb 24	57.58000 -0.24	58.00	57.26	57.64	257,968
19 Feb 24	57.82000 -0.02	57.82	56.96	57.56	254,088
16 Feb 24	57.84000 +2.40	58.08	55.58	55.72	422,941
15 Feb 24	55.44000 +0.30	55.80	55.28	55.50	257,522
14 Feb 24	55.14000 +0.90	55.20	53.92	54.10	287,615
13 Feb 24	54.24000 +0.04	55.00	53.72	54.06	357,530
12 Feb 24	54.20000 +0.04	54.66	53.90	54.10	280,788
09 Feb 24	54.16000 -0.12	54.40	53.74	54.20	260,732
08 Feb 24	54.28000 +0.06	54.90	54.12	54.12	222,271
07 Feb 24	54.22000 +0.30	54.82	53.90	54.02	276,259
06 Feb 24	53.92000 +0.40	54.00	53.02	53.76	272,246
05 Feb 24	53.52000 +0.12	53.94	53.44	53.56	256,637
02 Feb 24	53.40000 -0.76	55.08	53.40	54.80	275,462
01 Feb 24	54.16000 -1.94	55.62	54.16	55.50	299,543
31 Jan 24	56.10000 +0.16	56.36	55.82	55.94	331,622
30 Jan 24	55.94000 -0.46	57.16	55.88	56.70	181,623
29 Jan 24	56.40000 -0.66	56.76	55.64	56.74	388,206
26 Jan 24	57.06000 +0.72	57.54	56.62	56.82	342,154
25 Jan 24	56.34000 -0.40	56.82	56.04	56.58	236,620
24 Jan 24	56.74000 +1.06	57.44	55.82	56.18	388,884
23 Jan 24	55.68000 -0.08	56.34	55.64	55.86	247,817
22 Jan 24	55.76000 +0.54	56.30	55.40	55.50	318,058
19 Jan 24	55.22000 -0.46	56.16	54.92	55.90	303,245
18 Jan 24	55.68000 +0.56	56.00	55.04	55.52	294,786
17 Jan 24	55.12000 -1.86	56.18	55.08	55.92	341,887
16 Jan 24	56.98000 -0.16	57.30	56.50	56.86	281,780
15 Jan 24	57.14000 -0.36	57.72	57.14	57.50	154,675
12 Jan 24	57.50000 +0.28	57.72	56.30	56.60	274,504
11 Jan 24	57.22000 -0.36	58.50	57.06	57.90	257,221
10 Jan 24	57.58000 -0.30	57.70	56.96	57.60	296,316
09 Jan 24	57.88000 +0.46	58.12	56.96	57.60	178,136
08 Jan 24	57.42000 -0.04	57.62	56.52	57.34	194,401
05 Jan 24	57.46000 -0.44	57.78	56.88	57.58	217,850
04 Jan 24	57.90000 +0.04	58.16	57.40	57.62	232,325
03 Jan 24	57.86000 -1.84	59.32	57.64	59.20	408,597
02 Jan 24	59.70000 +0.72	60.12	59.04	59.06	313,492
29 Dec 23	58.98000 -0.18	59.60	58.98	59.04	180,716
28 Dec 23	59.16000 +0.24	59.28	58.90	58.90	162,484
27 Dec 23	58.92000 -0.14	59.62	58.72	59.00	207,570
22 Dec 23	59.06000 +0.14	59.22	58.50	58.80	208,588
21 Dec 23	58.92000 -0.32	58.92	58.18	58.74	199,870
20 Dec 23	59.24000 +0.64	59.66	58.60	58.60	391,773
19 Dec 23	58.60000 +1.52	58.64	57.00	57.00	462,589
18 Dec 23	57.08000 -0.92	57.48	56.66	57.12	328,073
15 Dec 23	58.00000 +0.30	58.16	57.42	57.80	794,732
14 Dec 23	57.70000 +3.30	57.76	55.68	55.68	590,917
13 Dec 23	54.40000 -0.06	54.90	54.18	54.36	253,595
12 Dec 23	54.46000 -0.26	55.10	54.38	54.94	286,999
11 Dec 23	54.72000 -0.28	55.00	54.18	54.84	230,808
08 Dec 23	55.00000 -0.16	55.98	54.68	55.02	310,442
07 Dec 23	55.16000 +0.46	55.52	54.12	54.64	343,966
06 Dec 23	54.70000 +0.26	55.02	54.30	54.58	336,775
05 Dec 23	54.44000 -0.02	54.94	53.82	54.08	320,804
04 Dec 23	54.46000 +0.62	54.58	53.64	53.84	332,033
01 Dec 23	53.84000 +0.48	53.86	52.66	53.48	330,643
30 Nov 23	53.36000 +0.54	53.36	52.48	52.90	668,854
29 Nov 23	52.82000 +0.20	53.42	52.52	52.64	337,948
28 Nov 23	52.62000 -0.40	52.74	52.26	52.66	224,158
27 Nov 23	53.02000 -0.34	53.84	53.00	53.24	314,060
24 Nov 23	53.36000 +0.66	53.50	52.50	52.74	286,485
23 Nov 23	52.70000 +0.92	52.72	51.78	51.88	234,472
22 Nov 23	51.78000 +0.08	52.08	51.44	51.44	242,397
21 Nov 23	51.70000 +0.30	51.70	51.18	51.22	266,028
20 Nov 23	51.40000 -1.24	53.34	50.86	52.50	499,183
17 Nov 23	52.64000 +0.20	53.62	52.44	52.44	274,976
16 Nov 23	52.44000 -0.42	53.50	52.30	52.30	268,394
15 Nov 23	52.86000 +0.80	54.08	52.40	52.40	526,265
14 Nov 23	52.06000 +2.20	52.24	49.86	49.87	301,299
13 Nov 23	49.86000 +0.19	50.10	49.50	49.99	279,000
10 Nov 23	49.67000 -1.69	50.84	49.37	50.60	427,194
09 Nov 23	51.36000 +0.40	51.48	50.44	50.80	305,917
08 Nov 23	50.96000 +0.30	51.70	50.20	50.34	199,231
07 Nov 23	50.66000 -0.10	51.02	49.91	50.14	202,813
06 Nov 23	50.76000 -0.74	51.96	50.76	51.42	323,689
03 Nov 23	51.50000 +1.74	52.22	49.92	49.96	486,706
02 Nov 23	49.76000 +1.36	50.78	48.65	49.00	371,064
01 Nov 23	48.40000 +0.57	48.51	47.52	47.88	247,855
31 Oct 23	47.83000 +1.10	47.95	46.88	47.30	507,014
30 Oct 23	46.73000 +0.45	46.80	46.19	46.50	384,170
27 Oct 23	46.28000 +0.54	46.74	45.30	45.71	508,606
26 Oct 23	45.74000 +0.00	45.95	45.23	45.74	449,088
25 Oct 23	45.74000 -1.01	46.60	44.83	46.46	517,414
24 Oct 23	46.75000 -0.40	48.86	46.06	48.58	494,726
23 Oct 23	47.15000 +1.16	47.25	46.07	46.24	508,677
20 Oct 23	45.99000 -1.49	46.96	45.82	46.91	541,134
19 Oct 23	47.48000 -1.41	48.91	47.46	48.51	482,767
18 Oct 23	48.89000 -1.33	50.22	48.52	50.08	319,869
17 Oct 23	50.22000 -0.18	50.46	49.64	49.90	254,403
16 Oct 23	50.40000 +0.75	50.48	49.30	49.43	407,988
13 Oct 23	49.65000 -2.13	51.32	48.56	51.16	564,417
12 Oct 23	51.78000 -0.16	52.58	51.68	52.24	337,603
11 Oct 23	51.94000 -0.72	52.88	51.86	52.56	405,256
10 Oct 23	52.66000 +0.62	53.00	52.24	52.32	508,130
09 Oct 23	52.04000 -0.90	52.78	52.04	52.74	335,557
06 Oct 23	52.94000 +0.76	53.22	52.30	52.40	341,680
05 Oct 23	52.18000 -0.10	52.88	52.18	52.50	287,556
04 Oct 23	52.28000 +0.28	52.50	51.36	51.50	239,582
03 Oct 23	52.00000 -0.34	52.10	51.50	52.00	310,451
02 Oct 23	52.34000 -1.16	53.88	51.86	53.62	422,587
29 Sep 23	53.50000 +0.46	54.34	52.70	52.76	578,809
28 Sep 23	53.04000 -0.96	53.94	52.84	53.90	431,332
27 Sep 23	54.00000 -0.40	54.62	53.90	54.46	312,582
26 Sep 23	54.40000 -0.34	54.64	53.98	54.40	386,299
25 Sep 23	54.74000 -0.12	54.94	53.94	54.68	306,631
22 Sep 23	54.86000 -0.42	54.96	54.22	54.70	224,925
21 Sep 23	55.28000 -0.86	56.28	55.04	55.68	436,594
20 Sep 23	56.14000 +1.02	56.64	55.48	55.50	336,284
19 Sep 23	55.12000 +0.10	55.44	54.46	54.80	308,658
18 Sep 23	55.02000 -0.34	55.66	54.44	55.30	307,372
15 Sep 23	55.36000 +0.24	56.24	55.08	55.66	624,789
14 Sep 23	55.12000 +0.82	55.22	53.82	54.50	221,309
13 Sep 23	54.30000 +0.34	54.36	52.78	53.34	358,471
12 Sep 23	53.96000 -0.22	54.52	53.74	54.30	257,554
11 Sep 23	54.18000 +0.00	54.86	53.86	54.40	192,681
08 Sep 23	54.18000 -0.42	55.06	54.18	54.68	197,782
07 Sep 23	54.60000 -0.56	55.30	54.36	55.00	178,943
06 Sep 23	55.16000 -0.16	55.52	54.36	54.84	190,193
05 Sep 23	55.32000 -1.50	56.60	54.96	56.50	266,379
04 Sep 23	56.82000 +0.18	57.44	56.72	57.00	130,855
01 Sep 23	56.64000 -0.20	56.90	56.04	56.30	153,687
31 Aug 23	56.84000 +0.62	57.06	56.20	56.44	817,801
30 Aug 23	56.22000 -0.48	57.00	56.06	56.80	306,527
29 Aug 23	56.70000 +0.06	56.90	55.98	56.50	200,107
28 Aug 23	56.64000 +0.78	56.82	55.90	56.20	124,688
25 Aug 23	55.86000 -0.12	56.54	55.60	55.60	207,676
24 Aug 23	55.98000 -0.12	57.16	55.94	56.60	237,067
23 Aug 23	56.10000 +0.96	56.26	55.12	55.40	211,731
22 Aug 23	55.14000 +1.38	55.56	53.96	54.10	260,235
21 Aug 23	53.76000 -0.18	54.20	53.46	53.98	261,254
18 Aug 23	53.94000 -0.86	54.82	53.46	54.76	315,892
17 Aug 23	54.80000 -0.94	55.58	54.62	55.50	349,386
16 Aug 23	55.74000 -1.22	56.76	55.50	56.60	219,585
15 Aug 23	56.96000 -0.70	57.88	56.76	57.86	213,187
14 Aug 23	57.66000 +0.06	57.92	57.26	57.60	207,991
11 Aug 23	57.60000 -1.36	58.84	57.60	58.68	226,429
10 Aug 23	58.96000 +0.80	59.46	58.38	58.70	250,752
09 Aug 23	58.16000 +0.22	58.76	58.14	58.38	196,239
08 Aug 23	57.94000 -0.78	59.16	57.88	58.90	234,054
07 Aug 23	58.72000 -0.20	59.22	58.72	58.86	205,543
04 Aug 23	58.92000 +0.04	59.08	58.04	58.90	296,548
03 Aug 23	58.88000 -0.50	59.28	58.46	58.90	295,227
02 Aug 23	59.38000 -0.88	59.78	58.66	59.00	512,464
01 Aug 23	60.26000 -2.32	62.42	60.26	62.30	357,635
31 Jul 23	62.58000 +0.26	63.32	62.20	62.40	413,619
28 Jul 23	62.32000 +0.22	62.88	61.20	62.04	300,422
27 Jul 23	62.10000 +1.24	63.74	61.72	61.82	664,332
26 Jul 23	60.86000 -0.04	60.86	57.52	59.92	738,657
25 Jul 23	60.90000 -0.30	61.40	60.56	60.84	440,803
24 Jul 23	61.20000 +0.10	61.48	60.78	60.84	364,600
21 Jul 23	61.10000 +0.98	61.12	59.58	60.02	330,267
20 Jul 23	60.12000 -0.76	60.96	60.12	60.62	526,797
19 Jul 23	60.88000 +1.90	61.68	59.18	59.20	394,232
18 Jul 23	58.98000 +0.24	59.10	58.48	58.56	213,070
17 Jul 23	58.74000 -0.26	59.50	58.36	59.00	252,565
14 Jul 23	59.00000 -0.24	59.94	59.00	59.30	229,737
13 Jul 23	59.24000 -0.12	59.50	58.64	59.00	320,948
12 Jul 23	59.36000 +1.68	59.36	57.06	57.68	447,572
11 Jul 23	57.68000 +0.74	57.68	56.88	57.10	256,694
10 Jul 23	56.94000 +0.20	57.08	56.12	56.70	258,789
07 Jul 23	56.74000 +0.24	57.08	55.96	56.66	256,883
06 Jul 23	56.50000 -1.74	58.22	56.48	57.62	332,427
05 Jul 23	58.24000 +0.24	58.48	57.52	57.52	314,138
04 Jul 23	58.00000 -0.24	58.16	57.16	57.24	249,213
03 Jul 23	58.24000 +0.08	58.80	57.90	58.10	345,166
30 Jun 23	58.16000 +1.66	58.28	56.40	56.52	497,842
29 Jun 23	56.50000 -0.82	57.24	56.36	57.22	281,118
28 Jun 23	57.32000 +1.42	57.66	56.10	56.10	420,327
27 Jun 23	55.90000 -0.24	56.24	55.32	56.10	536,589
26 Jun 23	56.14000 -0.44	57.00	55.42	56.60	446,065
23 Jun 23	56.58000 -1.72	58.60	56.58	58.20	412,657
22 Jun 23	58.30000 -0.26	58.50	57.74	58.48	328,887
21 Jun 23	58.56000 -1.10	59.60	58.56	59.38	389,508
20 Jun 23	59.66000 -0.34	60.36	59.38	60.10	427,720
19 Jun 23	60.00000 -1.50	61.00	59.32	61.00	484,524
16 Jun 23	61.50000 +1.14	62.04	60.66	60.70	557,579
15 Jun 23	60.36000 +0.14	60.48	59.82	60.00	303,012
14 Jun 23	60.22000 +0.68	60.36	59.24	59.40	297,738
13 Jun 23	59.54000 -0.02	59.88	58.96	59.88	380,058
12 Jun 23	59.56000 -0.26	60.16	58.80	59.86	536,631
09 Jun 23	59.82000 -1.62	61.66	59.82	61.66	455,077
08 Jun 23	61.44000 -0.72	62.04	61.12	62.00	303,878
07 Jun 23	62.16000 +0.04	62.50	61.74	62.50	309,234
06 Jun 23	62.12000 +1.50	62.20	60.10	60.30	456,842
05 Jun 23	60.62000 -0.98	61.88	60.62	61.64	359,028
02 Jun 23	61.60000 +0.60	61.74	61.04	61.04	373,601
01 Jun 23	61.00000 -0.64	62.38	60.84	61.90	305,736
31 May 23	61.64000 +0.28	64.06	60.90	60.98	1,103,527
30 May 23	61.36000 -0.30	62.14	61.24	61.98	216,622
29 May 23	61.66000 +0.16	62.22	61.48	61.90	108,756
26 May 23	61.50000 +0.36	61.62	60.74	61.34	279,741
25 May 23	61.14000 -0.70	62.46	61.14	62.10	234,608
24 May 23	61.84000 +0.12	62.06	60.72	61.02	430,325
23 May 23	61.72000 +1.02	62.84	60.74	60.90	279,781
22 May 23	60.70000 +0.22	60.94	60.04	60.50	378,419
19 May 23	60.48000 +0.30	60.86	59.90	60.58	318,569
18 May 23	60.18000 +0.48	60.40	59.90	60.24	189,086
17 May 23	59.70000 -0.72	60.50	59.58	60.44	298,120
16 May 23	60.42000 -0.08	60.90	60.26	60.56	367,934
15 May 23	60.50000 +0.50	61.00	60.12	60.14	446,760
12 May 23	60.00000 -0.60	61.00	59.96	60.80	554,057
11 May 23	60.60000 -0.78	61.66	60.54	61.34	588,265
10 May 23	61.38000 -0.92	63.22	61.24	62.40	589,009
09 May 23	62.30000 -2.68	64.98	62.02	64.92	412,824
08 May 23	64.98000 -0.02	65.24	64.68	65.00	207,674
05 May 23	65.00000 +1.18	65.00	63.42	63.98	424,350
04 May 23	63.82000 +0.56	63.92	62.50	63.00	372,535
03 May 23	63.26000 +0.86	63.74	62.48	62.92	378,074
02 May 23	62.40000 -0.86	63.60	62.12	63.16	526,005
28 Apr 23	63.26000 +0.16	63.78	62.88	62.98	569,894
27 Apr 23	63.10000 +1.46	63.14	61.12	61.12	459,124
26 Apr 23	61.64000 +1.20	62.68	59.70	59.74	767,855
25 Apr 23	60.44000 -0.56	60.84	60.18	60.82	531,138
24 Apr 23	61.00000 -0.14	61.78	60.88	61.48	413,005
21 Apr 23	61.14000 +0.98	61.38	60.08	60.24	424,194
20 Apr 23	60.16000 -0.64	60.80	59.52	60.80	320,382
19 Apr 23	60.80000 -0.60	60.96	59.96	60.86	390,574
18 Apr 23	61.40000 -0.10	62.28	61.28	61.50	289,210
17 Apr 23	61.50000 -0.52	62.64	61.50	62.00	259,983
14 Apr 23	62.02000 -0.44	62.66	61.68	62.40	384,439
13 Apr 23	62.46000 +0.72	62.80	61.94	61.96	357,612
12 Apr 23	61.74000 -0.80	62.94	61.74	62.76	428,912
11 Apr 23	62.54000 +1.06	62.62	61.72	61.80	379,592
06 Apr 23	61.48000 +0.64	61.76	60.28	60.28	436,996
05 Apr 23	60.84000 +0.52	61.14	58.80	60.00	591,799
04 Apr 23	60.32000 -1.20	62.04	60.32	61.80	453,345
03 Apr 23	61.52000 -0.12	62.22	61.40	62.02	333,696
31 Mar 23	61.64000 -0.80	62.56	61.16	62.34	401,466
30 Mar 23	62.44000 +0.94	62.84	61.76	61.78	313,579
29 Mar 23	61.50000 +0.26	62.06	61.14	61.38	418,794
28 Mar 23	61.24000 -0.74	62.56	60.80	62.36	480,079
27 Mar 23	61.98000 +1.54	62.96	60.88	61.02	461,243
24 Mar 23	60.44000 -0.56	60.44	59.26	59.62	549,575
23 Mar 23	61.00000 -0.02	61.36	59.92	60.70	433,248
22 Mar 23	61.02000 -0.34	62.12	60.84	62.00	305,772
21 Mar 23	61.36000 +0.70	61.52	60.62	60.96	379,063
20 Mar 23	60.66000 -0.68	61.70	60.54	61.40	390,392
17 Mar 23	61.34000 -0.34	62.22	60.70	61.20	828,616
16 Mar 23	61.68000 +1.50	61.88	60.28	60.90	487,321
15 Mar 23	60.18000 -1.24	61.44	59.08	61.42	636,844
14 Mar 23	61.42000 -1.66	63.36	60.80	63.04	534,751
13 Mar 23	63.08000 -0.34	63.46	61.88	62.40	718,470
10 Mar 23	63.42000 +1.72	63.80	60.94	60.96	612,174
09 Mar 23	61.70000 +1.28	61.86	60.02	60.22	369,987
08 Mar 23	60.42000 -0.38	60.74	59.62	60.00	556,203
07 Mar 23	60.80000 -1.30	62.46	60.80	61.52	392,285
06 Mar 23	62.10000 -0.66	62.66	61.82	61.84	435,219
03 Mar 23	62.76000 +1.46	62.94	61.60	61.64	836,681
02 Mar 23	61.30000 +3.30	61.34	56.66	57.60	1,222,724
01 Mar 23	58.00000 -8.00	61.14	56.68	59.00	2,345,589
28 Feb 23	66.00000 -2.60	68.42	66.00	68.42	1,021,950
27 Feb 23	68.60000 +1.10	68.84	67.26	67.70	320,493
24 Feb 23	67.50000 -0.16	68.64	66.52	68.06	454,537
23 Feb 23	67.66000 -0.94	69.80	67.36	68.76	335,327
22 Feb 23	68.60000 -0.18	69.66	67.68	68.40	393,536
21 Feb 23	68.78000 -0.52	69.16	68.38	68.98	401,457
20 Feb 23	69.30000 +1.38	69.74	68.12	68.20	340,945
17 Feb 23	67.92000 -0.14	68.40	67.26	67.54	292,018
16 Feb 23	68.06000 -0.16	69.10	67.76	68.64	355,635
15 Feb 23	68.22000 +0.72	68.40	67.22	67.30	352,504
14 Feb 23	67.50000 +0.00	68.92	67.28	67.40	402,487
13 Feb 23	67.50000 +0.02	67.76	66.86	67.70	346,513
10 Feb 23	67.48000 -0.76	68.08	66.66	67.80	618,915
09 Feb 23	68.24000 -0.04	69.36	68.04	68.94	279,715
08 Feb 23	68.28000 +0.44	69.04	67.40	68.24	444,743
07 Feb 23	67.84000 -3.24	69.74	67.34	69.50	698,252
06 Feb 23	71.08000 -0.08	72.12	70.24	70.40	568,896
03 Feb 23	71.16000 +2.18	71.18	68.28	68.50	815,210
02 Feb 23	68.98000 +3.78	69.16	65.76	65.76	517,879
01 Feb 23	65.20000 -0.54	66.84	65.18	65.78	330,586
31 Jan 23	65.74000 -0.10	65.78	64.46	65.50	543,428
30 Jan 23	65.84000 +0.16	66.12	64.74	65.40	447,058
27 Jan 23	65.68000 +0.72	65.68	64.28	65.06	550,080
26 Jan 23	64.96000 +1.36	65.12	63.98	63.98	410,395
25 Jan 23	63.60000 -0.68	64.08	63.00	63.92	323,234
24 Jan 23	64.28000 -0.22	65.14	63.82	64.42	447,096
23 Jan 23	64.50000 +0.66	64.52	63.50	64.10	399,289
20 Jan 23	63.84000 -0.50	64.88	63.72	64.24	358,066
19 Jan 23	64.34000 -2.30	66.50	64.02	66.20	432,834
18 Jan 23	66.64000 +0.58	67.16	65.92	66.08	409,815
17 Jan 23	66.06000 +1.16	66.10	64.36	64.68	375,205
16 Jan 23	64.90000 +0.44	66.00	64.46	64.50	320,989
13 Jan 23	64.46000 -0.18	64.82	64.14	64.76	324,222
12 Jan 23	64.64000 +1.24	65.18	63.30	63.44	509,661
11 Jan 23	63.40000 -3.22	64.96	62.94	64.80	770,377
10 Jan 23	66.62000 -2.52	68.74	66.62	68.42	453,144
09 Jan 23	69.14000 +2.98	69.36	66.66	66.70	357,915
06 Jan 23	66.16000 +0.02	66.32	64.96	66.10	284,728
05 Jan 23	66.14000 -1.92	68.12	65.90	67.80	324,129
04 Jan 23	68.06000 +1.92	68.06	66.30	66.50	277,995
03 Jan 23	66.14000 +0.12	67.34	65.68	65.90	331,957
02 Jan 23	66.02000 -1.04	67.50	65.94	67.46	227,411
30 Dec 22	67.06000 -1.58	68.72	67.06	68.40	293,484
29 Dec 22	68.64000 +2.06	68.66	66.34	66.54	378,379
28 Dec 22	66.58000 +0.54	67.14	65.92	66.02	295,818
27 Dec 22	66.04000 -0.14	66.82	65.58	66.50	296,456
23 Dec 22	66.18000 +0.76	66.56	65.32	65.32	330,392
22 Dec 22	65.42000 -0.98	67.16	65.26	66.34	345,604
21 Dec 22	66.40000 +1.88	66.40	64.92	65.00	485,467
20 Dec 22	64.52000 +0.78	64.82	63.32	63.50	484,353
19 Dec 22	63.74000 +1.00	64.28	62.74	63.08	442,334
16 Dec 22	62.74000 -2.30	64.80	62.14	64.80	863,688
15 Dec 22	65.04000 -2.36	66.80	65.04	66.80	560,079
14 Dec 22	67.40000 -0.02	67.42	66.50	66.92	399,336
13 Dec 22	67.42000 +0.96	68.26	64.94	66.70	525,374
12 Dec 22	66.46000 +0.28	66.86	65.88	65.98	420,005
09 Dec 22	66.18000 +1.00	66.26	65.12	65.30	504,955
08 Dec 22	65.18000 -0.24	65.74	63.70	65.60	344,982
07 Dec 22	65.42000 -0.12	65.86	64.42	65.58	394,014
06 Dec 22	65.54000 -2.16	67.60	65.46	66.76	414,458
05 Dec 22	67.70000 -1.06	69.00	67.52	68.96	324,616
02 Dec 22	68.76000 +0.40	69.36	67.70	68.06	386,925
01 Dec 22	68.36000 +1.94	68.92	67.28	67.50	586,402
30 Nov 22	66.42000 -0.62	67.76	66.42	67.30	1,133,083
29 Nov 22	67.04000 -1.26	68.30	66.36	68.30	559,588
28 Nov 22	68.30000 +0.04	68.96	67.40	68.46	404,592
25 Nov 22	68.26000 -0.34	68.46	67.50	68.14	219,607
24 Nov 22	68.60000 +1.66	68.70	66.74	67.06	353,045
23 Nov 22	66.94000 +0.54	67.04	65.74	66.70	237,776
22 Nov 22	66.40000 -0.02	66.92	65.52	66.22	296,685
21 Nov 22	66.42000 +0.16	66.66	65.04	66.00	311,152
18 Nov 22	66.26000 -0.24	66.84	65.50	66.58	426,363
17 Nov 22	66.50000 -0.84	68.22	66.26	67.96	432,286
16 Nov 22	67.34000 -2.88	70.14	66.46	70.00	606,054
15 Nov 22	70.22000 -1.02	71.56	69.40	71.20	459,119
14 Nov 22	71.24000 -0.64	72.64	70.96	71.98	611,557
11 Nov 22	71.88000 +1.50	71.88	69.38	70.48	594,141
10 Nov 22	70.38000 +3.48	71.40	65.22	66.60	828,691
09 Nov 22	66.90000 -1.44	68.10	65.86	67.78	439,269
08 Nov 22	68.34000 +2.06	68.34	65.84	66.00	410,271
07 Nov 22	66.28000 +1.32	66.62	64.62	64.72	466,151
04 Nov 22	64.96000 +2.00	65.38	62.90	63.04	422,896
03 Nov 22	62.96000 -1.52	63.74	62.06	63.68	426,077
02 Nov 22	64.48000 +0.14	65.24	64.10	64.72	308,434
01 Nov 22	64.34000 -0.44	65.86	63.90	65.12	272,918
31 Oct 22	64.78000 -0.54	65.96	64.20	65.80	319,618
28 Oct 22	65.32000 +0.48	65.32	63.84	64.26	373,175
27 Oct 22	64.84000 -0.84	65.74	64.16	65.54	448,812
26 Oct 22	65.68000 +0.70	65.80	64.02	64.82	316,380
25 Oct 22	64.98000 +2.64	65.10	62.10	62.54	404,523
24 Oct 22	62.34000 +0.50	63.50	61.92	62.30	360,425
21 Oct 22	61.84000 -1.22	63.06	60.74	62.58	361,208
20 Oct 22	63.06000 +1.56	63.12	61.16	61.22	411,789
19 Oct 22	61.50000 -0.90	62.72	60.86	62.60	615,486
18 Oct 22	62.40000 -1.72	63.62	60.30	63.24	773,159
17 Oct 22	64.12000 +1.50	64.90	61.60	62.78	330,042
14 Oct 22	62.62000 +1.08	63.74	61.24	62.40	442,386
13 Oct 22	61.54000 +1.54	62.06	59.30	59.88	477,000
12 Oct 22	60.00000 -0.20	60.32	59.40	60.16	309,265
11 Oct 22	60.20000 +0.10	60.30	59.18	59.50	325,264
10 Oct 22	60.10000 -0.68	61.00	59.70	60.00	390,673
07 Oct 22	60.78000 -2.22	63.36	60.74	62.72	335,319
06 Oct 22	63.00000 -0.78	64.56	62.84	64.40	432,768
05 Oct 22	63.78000 -1.30	65.76	63.12	65.06	492,983
04 Oct 22	65.08000 +2.34	65.08	63.26	63.42	557,966
03 Oct 22	62.74000 +1.62	62.86	59.84	61.90	649,930
30 Sep 22	61.12000 +2.14	61.48	58.78	58.78	496,931
29 Sep 22	58.98000 -1.02	59.96	58.50	59.72	492,351
28 Sep 22	60.00000 +1.28	60.00	58.16	58.16	598,512
27 Sep 22	58.72000 -1.44	60.48	58.06	60.42	510,261
26 Sep 22	60.16000 -0.46	61.48	60.00	60.02	410,187
23 Sep 22	60.62000 -0.20	61.26	59.70	61.06	361,628
22 Sep 22	60.82000 -2.02	62.22	60.82	61.38	412,847
21 Sep 22	62.84000 +0.38	63.54	61.54	61.84	351,899
20 Sep 22	62.46000 -2.12	64.72	61.42	64.56	510,704
19 Sep 22	64.58000 -1.66	66.14	64.12	65.80	302,732
16 Sep 22	66.24000 -1.32	67.30	65.92	67.10	556,211
15 Sep 22	67.56000 +0.68	68.42	66.64	66.94	441,381
14 Sep 22	66.88000 -0.98	68.12	66.08	67.60	235,342
13 Sep 22	67.86000 -2.26	71.82	67.86	71.22	431,099
12 Sep 22	70.12000 +1.12	70.14	68.78	69.20	240,707
09 Sep 22	69.00000 +0.02	70.42	68.46	69.10	327,712
08 Sep 22	68.98000 +2.24	69.14	66.74	67.30	463,959
07 Sep 22	66.74000 +0.38	66.86	65.26	65.76	246,710
06 Sep 22	66.36000 -0.04	66.90	65.80	66.14	195,895
05 Sep 22	66.40000 -1.12	66.48	65.62	66.00	226,936
02 Sep 22	67.52000 +0.96	67.78	66.02	67.12	257,655
01 Sep 22	66.56000 -2.54	68.60	66.14	68.52	395,644
31 Aug 22	69.10000 -0.20	70.10	68.12	69.48	737,209
30 Aug 22	69.30000 -0.44	70.22	69.04	69.66	315,938
29 Aug 22	69.74000 -1.30	70.84	69.36	70.30	288,925
26 Aug 22	71.04000 -1.30	72.74	70.64	72.50	257,757
25 Aug 22	72.34000 +0.56	72.86	72.02	72.10	174,562
24 Aug 22	71.78000 +0.82	72.08	70.06	70.60	248,665
23 Aug 22	70.96000 -1.50	72.22	70.96	71.80	278,369
22 Aug 22	72.46000 -2.42	74.74	72.42	74.56	211,204
19 Aug 22	74.88000 -1.06	76.46	74.88	75.82	205,819
18 Aug 22	75.94000 -0.02	76.38	75.52	75.90	163,687
17 Aug 22	75.96000 -0.40	77.24	75.90	76.44	205,941
16 Aug 22	76.36000 -1.00	78.00	76.04	77.92	310,469
15 Aug 22	77.36000 +1.72	78.14	76.08	76.20	193,980
12 Aug 22	75.64000 -0.74	76.40	75.38	76.12	226,772
11 Aug 22	76.38000 +0.40	76.76	75.30	76.30	234,957
10 Aug 22	75.98000 +1.16	76.20	73.20	74.50	316,155
09 Aug 22	74.82000 -0.14	75.54	74.58	74.70	360,848
08 Aug 22	74.96000 -0.20	75.50	74.54	75.40	225,321
05 Aug 22	75.16000 -1.20	77.02	74.50	76.36	358,359
04 Aug 22	76.36000 -0.56	76.94	76.08	76.66	278,140
03 Aug 22	76.92000 +1.98	77.10	74.30	74.70	386,212
02 Aug 22	74.94000 +0.44	75.32	73.30	74.10	381,937
01 Aug 22	74.50000 -1.52	76.50	74.18	76.00	432,753
29 Jul 22	76.02000 +2.20	76.44	74.18	74.20	696,134
28 Jul 22	73.82000 -1.70	74.58	70.50	73.74	922,249
27 Jul 22	75.52000 -5.86	78.20	72.34	78.08	1,001,745
26 Jul 22	81.38000 +0.04	81.90	80.90	81.10	350,681
25 Jul 22	81.34000 -1.76	82.90	80.90	82.32	379,625
22 Jul 22	83.10000 +1.08	83.20	81.14	81.50	395,901
21 Jul 22	82.02000 +2.48	82.82	79.38	79.58	482,538
20 Jul 22	79.54000 +0.44	80.14	78.86	79.50	257,720
19 Jul 22	79.10000 +0.68	79.10	76.94	78.04	253,346
18 Jul 22	78.42000 -0.44	79.76	78.26	79.20	304,656
15 Jul 22	78.86000 +1.36	78.92	77.12	78.02	287,098
14 Jul 22	77.50000 +1.60	77.86	75.56	76.06	297,851
13 Jul 22	75.90000 -0.02	76.16	74.34	76.16	251,970
12 Jul 22	75.92000 -1.94	77.42	75.32	77.34	273,636
11 Jul 22	77.86000 +0.18	78.24	76.66	76.96	180,816
08 Jul 22	77.68000 +0.66	78.28	76.46	77.02	206,879
07 Jul 22	77.02000 +0.44	77.50	75.66	77.10	310,187
06 Jul 22	76.58000 +3.58	77.34	73.76	73.76	323,123
05 Jul 22	73.00000 -1.98	75.02	72.90	74.20	275,992
04 Jul 22	74.98000 -0.26	76.10	74.24	75.62	177,473
01 Jul 22	75.24000 +0.16	75.56	73.20	74.34	335,872
30 Jun 22	75.08000 +0.66	76.04	73.32	73.98	429,127
29 Jun 22	74.42000 -3.86	76.60	74.16	75.86	500,096
28 Jun 22	78.28000 +0.14	78.60	76.96	78.14	234,279
27 Jun 22	78.14000 -0.66	80.14	77.20	79.00	247,929
24 Jun 22	78.80000 +2.32	79.10	76.58	76.74	305,435
23 Jun 22	76.48000 +3.08	76.56	74.06	75.52	478,813
22 Jun 22	73.40000 +0.72	73.60	70.14	71.80	438,981
21 Jun 22	72.68000 +0.60	73.76	71.90	72.32	287,757
20 Jun 22	72.08000 -1.56	73.70	71.10	73.30	328,353
17 Jun 22	73.64000 -2.66	76.20	72.72	75.00	742,180
16 Jun 22	76.30000 -2.16	78.12	76.14	78.10	323,631
15 Jun 22	78.46000 +0.62	78.76	77.26	78.02	336,056
14 Jun 22	77.84000 -1.96	80.34	76.92	80.10	512,056
13 Jun 22	79.80000 -3.62	83.00	79.52	82.40	294,297
10 Jun 22	83.42000 -1.02	84.18	82.96	84.04	286,540
09 Jun 22	84.44000 -1.54	85.70	84.08	85.56	290,671
08 Jun 22	85.98000 +0.42	85.98	84.42	85.44	223,036
07 Jun 22	85.56000 -0.44	85.84	84.94	85.50	309,246
06 Jun 22	86.00000 +0.82	86.60	85.00	85.42	195,213
03 Jun 22	85.18000 -1.00	87.80	84.84	86.50	187,724
02 Jun 22	86.18000 +0.98	87.02	84.84	85.80	237,908
01 Jun 22	85.20000 -1.62	87.50	84.96	87.20	244,776
31 May 22	86.82000 -1.80	88.32	86.46	88.30	446,870
30 May 22	88.62000 +0.84	88.98	87.70	88.08	225,564
27 May 22	87.78000 +2.78	87.78	84.80	85.30	245,514
26 May 22	85.00000 +0.00	85.24	83.50	84.80	173,186
25 May 22	85.00000 -0.08	85.42	84.16	85.24	186,744
24 May 22	85.08000 +0.12	85.88	84.10	84.48	259,957
23 May 22	84.96000 -0.54	86.40	84.12	86.30	315,286
20 May 22	85.50000 -0.16	86.90	84.90	85.62	333,220
19 May 22	85.66000 +2.46	85.78	81.82	82.28	386,197
18 May 22	83.20000 -1.80	85.58	83.20	85.20	212,436
17 May 22	85.00000 +0.34	85.78	84.02	84.90	209,240
16 May 22	84.66000 +0.48	84.90	83.50	83.90	270,071
13 May 22	84.18000 +2.94	84.50	81.60	81.60	345,668
12 May 22	81.24000 -1.26	82.00	79.44	81.24	612,171
11 May 22	82.50000 -0.88	83.38	81.24	83.38	386,107
10 May 22	83.38000 -1.42	85.30	83.38	84.82	416,004
09 May 22	84.80000 +0.26	85.40	83.68	84.30	421,668
06 May 22	84.54000 -2.18	86.42	83.86	86.06	419,869
05 May 22	86.72000 +1.52	87.86	85.62	85.92	338,135
04 May 22	85.20000 -1.18	86.38	84.08	86.30	252,168
03 May 22	86.38000 -0.58	87.56	86.16	86.86	215,012
02 May 22	86.96000 -1.76	88.40	81.60	88.20	447,788
29 Apr 22	88.72000 -1.16	90.64	88.22	90.10	434,481
28 Apr 22	89.88000 +1.80	90.38	87.90	88.22	327,184
27 Apr 22	88.08000 -1.36	89.72	86.90	89.30	379,625
26 Apr 22	89.44000 -1.68	92.20	89.44	91.50	584,758
25 Apr 22	91.12000 +1.94	91.40	88.12	88.50	375,679
22 Apr 22	89.18000 -0.62	89.50	86.72	89.10	709,515
21 Apr 22	89.80000 -4.48	93.50	88.98	93.40	746,658
20 Apr 22	94.28000 -0.60	96.06	93.50	94.98	401,491
19 Apr 22	94.88000 -0.84	95.04	91.84	95.00	383,448
14 Apr 22	95.72000 +0.06	96.78	95.52	96.00	288,445
13 Apr 22	95.66000 -0.52	96.70	94.90	96.02	360,646
12 Apr 22	96.18000 -2.28	98.12	95.18	97.80	410,859
11 Apr 22	98.46000 -1.28	100.50	97.84	99.40	326,710
08 Apr 22	99.74000 +1.34	99.74	98.04	99.50	524,951
07 Apr 22	98.40000 +3.18	100.20	94.80	95.16	704,955
06 Apr 22	95.22000 +2.22	95.22	92.38	92.66	707,554
05 Apr 22	93.00000 +1.52	93.54	90.42	91.40	352,132
04 Apr 22	91.48000 +0.54	92.00	90.76	91.20	254,169
01 Apr 22	90.94000 +1.03	91.90	89.68	90.22	255,217
31 Mar 22	89.91000 -1.96	92.41	89.36	91.87	395,981
30 Mar 22	91.87000 -0.99	92.86	90.95	92.86	309,807
29 Mar 22	92.86000 +2.53	93.57	90.70	90.70	342,676
28 Mar 22	90.33000 +2.04	90.72	88.25	88.60	252,875
25 Mar 22	88.29000 +0.24	90.48	87.82	88.36	372,418
24 Mar 22	88.05000 -2.47	90.43	86.47	90.42	519,157
23 Mar 22	90.52000 -0.72	92.41	89.72	91.50	318,082
22 Mar 22	91.24000 -1.32	92.55	90.30	91.79	361,460
21 Mar 22	92.56000 -1.32	94.49	91.92	93.89	228,494
18 Mar 22	93.88000 +3.38	93.94	90.40	90.62	693,402
17 Mar 22	90.50000 +1.08	90.50	88.95	89.81	333,847
16 Mar 22	89.42000 +3.52	89.80	86.06	86.97	477,643
15 Mar 22	85.90000 +0.78	86.98	84.30	84.30	442,226
14 Mar 22	85.12000 +1.65	86.46	81.66	83.19	377,428
11 Mar 22	83.47000 -0.54	84.70	80.08	83.57	465,178
10 Mar 22	84.01000 -0.43	85.61	83.62	84.18	321,138
09 Mar 22	84.44000 +5.43	84.47	77.40	80.55	738,837
08 Mar 22	79.01000 -8.29	87.92	78.34	87.11	790,840
07 Mar 22	87.30000 -0.97	89.02	85.50	86.01	518,213
04 Mar 22	88.27000 -1.28	90.76	88.27	89.00	443,070
03 Mar 22	89.55000 -0.90	91.20	89.21	90.19	312,091
02 Mar 22	90.45000 +0.15	90.73	88.20	90.16	531,334
01 Mar 22	90.30000 -0.24	91.02	87.36	90.40	487,520
28 Feb 22	90.54000 +1.31	91.60	87.78	88.10	574,322
25 Feb 22	89.23000 +3.43	89.89	85.77	85.84	657,187
24 Feb 22	85.80000 +0.20	85.87	82.44	82.81	828,369
23 Feb 22	85.60000 -0.59	86.03	83.41	85.41	548,375
22 Feb 22	86.19000 -0.27	87.79	82.44	85.86	646,141
21 Feb 22	86.46000 +0.96	86.46	84.83	85.50	364,802
18 Feb 22	85.50000 -1.00	86.67	84.61	86.30	604,604
17 Feb 22	86.50000 +0.72	87.87	85.81	85.90	207,654
16 Feb 22	85.78000 -0.88	86.50	85.01	86.50	376,840
15 Feb 22	86.66000 +1.66	87.10	85.00	85.00	338,958
14 Feb 22	85.00000 -1.66	86.12	83.53	86.00	407,673
11 Feb 22	86.66000 -2.19	88.27	86.66	88.10	277,409
10 Feb 22	88.85000 -0.67	90.10	87.15	90.00	303,892
09 Feb 22	89.52000 +1.55	90.79	88.75	88.83	306,795
08 Feb 22	87.97000 -2.92	90.82	87.62	90.63	288,791
07 Feb 22	90.89000 +0.51	91.50	90.28	90.50	423,126
04 Feb 22	90.38000 +0.55	91.29	89.65	90.00	364,992
03 Feb 22	89.83000 -1.34	93.29	89.83	92.21	387,099
02 Feb 22	91.17000 +1.96	91.90	90.00	90.14	315,354
01 Feb 22	89.21000 +0.44	90.43	88.77	88.98	279,408
31 Jan 22	88.77000 +1.15	89.02	87.19	88.32	281,045
28 Jan 22	87.62000 +0.74	87.69	85.72	86.46	305,433
27 Jan 22	86.88000 -1.14	86.88	85.30	86.40	486,810
26 Jan 22	88.02000 +1.07	88.02	86.08	87.21	600,687
25 Jan 22	86.95000 -1.03	88.24	84.33	87.74	656,537
24 Jan 22	87.98000 -1.46	89.78	87.88	89.34	536,893
21 Jan 22	89.44000 -2.64	91.20	89.03	91.20	414,750
20 Jan 22	92.08000 -0.52	93.04	91.49	92.73	436,217
19 Jan 22	92.60000 +1.76	92.90	89.29	90.50	439,173
18 Jan 22	90.84000 -1.70	92.75	90.26	92.38	418,279
17 Jan 22	92.54000 +0.12	93.23	90.76	92.59	432,928
14 Jan 22	92.42000 -2.58	94.34	92.42	93.21	540,180
13 Jan 22	95.00000 +0.12	95.68	93.51	94.70	501,695
12 Jan 22	94.88000 -0.41	95.70	93.82	95.31	474,343
11 Jan 22	95.29000 +1.13	97.34	94.92	95.12	421,009
10 Jan 22	94.16000 -4.61	98.35	93.50	98.30	605,118
07 Jan 22	98.77000 +0.08	100.44	98.26	98.70	387,027
06 Jan 22	98.69000 -1.75	100.44	97.78	99.90	445,859
05 Jan 22	100.44000 -1.08	102.88	100.18	101.52	387,470
04 Jan 22	101.52000 -5.24	107.66	99.97	107.40	465,296
03 Jan 22	106.76000 -2.04	109.80	106.32	109.10	225,554
31 Dec 21	108.80000 -2.36	110.62	108.80	110.54	114,021
30 Dec 21	111.16000 +1.56	111.42	109.48	109.70	113,359
29 Dec 21	109.60000 -0.88	111.16	108.96	110.30	175,223
28 Dec 21	110.48000 -0.20	112.80	110.48	110.78	162,508
27 Dec 21	110.68000 +1.98	111.64	108.44	108.60	122,672
24 Dec 21	108.70000 +0.78	109.08	107.84	108.20	46,937
23 Dec 21	107.92000 -0.02	108.38	106.36	108.14	156,181
22 Dec 21	107.94000 -0.26	109.42	105.64	108.40	258,430
21 Dec 21	108.20000 -1.04	110.04	108.12	109.28	332,104
20 Dec 21	109.24000 +2.76	109.48	105.70	106.50	314,286
17 Dec 21	106.48000 -1.62	108.00	105.80	107.30	464,013
16 Dec 21	108.10000 -0.18	110.70	107.62	109.62	303,668
15 Dec 21	108.28000 +6.30	108.68	102.86	103.42	480,465
14 Dec 21	101.98000 -5.72	107.68	101.96	107.40	410,077
13 Dec 21	107.70000 -0.24	108.78	105.98	107.80	250,789
10 Dec 21	107.94000 +0.70	110.06	107.18	108.18	352,259
09 Dec 21	107.24000 +2.24	107.32	104.30	105.30	267,657
08 Dec 21	105.00000 +0.40	109.64	104.50	105.10	374,739
07 Dec 21	104.60000 +2.64	104.62	102.24	102.56	425,432
06 Dec 21	101.96000 -2.96	105.84	101.74	105.40	373,222
03 Dec 21	104.92000 +1.74	107.24	102.96	103.50	448,097
02 Dec 21	103.18000 -3.22	105.80	102.14	104.90	547,579
01 Dec 21	106.40000 -6.54	114.78	104.92	114.50	639,311
30 Nov 21	112.94000 -0.04	115.82	111.90	112.84	1,503,412
29 Nov 21	112.98000 -0.74	118.12	111.80	115.08	656,767
26 Nov 21	113.72000 +8.32	116.36	104.80	105.00	769,348
25 Nov 21	105.40000 +1.70	105.62	104.00	104.10	218,341
24 Nov 21	103.70000 -0.02	105.70	102.28	104.14	341,884
23 Nov 21	103.72000 -4.38	107.52	103.28	107.50	320,416
22 Nov 21	108.10000 -2.12	110.66	108.10	110.50	315,523
19 Nov 21	110.22000 +2.32	113.54	107.84	108.00	673,272
18 Nov 21	107.90000 +1.58	108.46	106.26	106.32	279,239
17 Nov 21	106.32000 +0.32	107.38	105.48	105.92	286,129
16 Nov 21	106.00000 -0.56	106.78	104.84	106.40	294,982
15 Nov 21	106.56000 +0.58	106.98	105.66	106.00	266,812
12 Nov 21	105.98000 +1.16	106.34	103.78	104.70	290,738
11 Nov 21	104.82000 +3.68	105.74	100.92	101.04	450,431
10 Nov 21	101.14000 -1.62	102.80	99.84	102.80	317,782
09 Nov 21	102.76000 +0.54	104.30	101.90	102.46	331,877
08 Nov 21	102.22000 +2.36	103.06	100.04	100.06	305,699
05 Nov 21	99.86000 -3.78	105.08	96.47	103.58	784,102
04 Nov 21	103.64000 +0.38	104.32	102.42	103.30	430,885
03 Nov 21	103.26000 -1.54	105.70	102.94	104.80	301,063
02 Nov 21	104.80000 +1.20	105.52	103.30	103.60	305,032
01 Nov 21	103.60000 +1.66	104.42	102.62	102.72	284,682
29 Oct 21	101.94000 -0.96	103.44	101.62	102.74	483,524
28 Oct 21	102.90000 +0.50	103.42	101.82	102.14	333,428
27 Oct 21	102.40000 -0.16	105.18	102.32	102.50	331,093
26 Oct 21	102.56000 -0.34	105.02	102.34	103.50	293,760
25 Oct 21	102.90000 +0.00	104.02	102.28	103.32	402,585
22 Oct 21	102.90000 -1.10	105.96	102.20	104.52	586,664
21 Oct 21	104.00000 -7.98	107.24	102.56	106.38	801,272
20 Oct 21	111.98000 +0.72	113.12	110.38	111.22	284,232
19 Oct 21	111.26000 +1.54	111.82	109.00	109.70	218,166
18 Oct 21	109.72000 +1.18	109.84	105.10	105.42	258,296
15 Oct 21	108.54000 -1.62	110.32	106.58	110.00	273,822
14 Oct 21	110.16000 +1.12	111.02	108.58	110.00	385,911
13 Oct 21	109.04000 +2.30	109.52	106.30	106.50	351,127
12 Oct 21	106.74000 +1.54	107.44	104.20	104.20	250,428
11 Oct 21	105.20000 -0.60	106.00	104.20	105.80	203,781
08 Oct 21	105.80000 -1.14	107.88	105.38	106.54	265,281
07 Oct 21	106.94000 -0.52	108.64	105.54	108.60	330,764
06 Oct 21	107.46000 +1.28	108.12	104.74	105.58	356,039
05 Oct 21	106.18000 +1.42	107.54	104.02	104.30	290,263
04 Oct 21	104.76000 -1.12	107.08	104.44	105.78	350,733
01 Oct 21	105.88000 -4.96	111.04	105.88	110.14	408,090
30 Sep 21	110.84000 +0.24	113.36	110.04	111.40	313,911
29 Sep 21	110.60000 -0.04	114.50	110.54	111.00	283,157
28 Sep 21	110.64000 -3.36	112.86	109.28	111.84	593,832
27 Sep 21	114.00000 -5.94	120.60	114.00	120.10	555,638
24 Sep 21	119.94000 -2.90	122.84	118.86	122.72	322,332
23 Sep 21	122.84000 -1.78	125.08	122.26	124.84	257,624
22 Sep 21	124.62000 -1.82	126.56	124.18	126.56	195,602
21 Sep 21	126.44000 +1.90	127.68	124.04	124.04	255,376
20 Sep 21	124.54000 -0.96	125.36	122.44	125.00	312,898
17 Sep 21	125.50000 +0.90	126.12	124.48	125.38	2,267,990
16 Sep 21	124.60000 +1.40	125.50	123.42	123.42	284,809
15 Sep 21	123.20000 -0.20	123.80	121.28	123.62	314,126
14 Sep 21	123.40000 +1.78	124.00	118.72	120.80	293,639
13 Sep 21	121.62000 -3.68	125.74	121.30	125.50	274,540
10 Sep 21	125.30000 +1.18	126.54	123.70	125.42	287,032
09 Sep 21	124.12000 -1.68	127.54	123.08	125.80	340,842
08 Sep 21	125.80000 +2.00	125.80	122.04	123.50	358,573
07 Sep 21	123.80000 -0.28	124.40	123.02	124.00	133,447
06 Sep 21	124.08000 +1.38	124.66	122.70	122.96	149,897
03 Sep 21	122.70000 -0.60	123.94	120.68	123.30	185,695
02 Sep 21	123.30000 +1.90	124.30	121.06	121.28	246,507
01 Sep 21	121.40000 +1.32	121.60	119.86	120.16	216,491
31 Aug 21	120.08000 -0.08	121.70	119.76	120.60	282,219
30 Aug 21	120.16000 +1.30	120.48	118.64	118.88	115,924
27 Aug 21	118.86000 +0.14	119.74	118.34	118.74	183,948
26 Aug 21	118.72000 +0.28	119.02	117.20	118.00	129,120
25 Aug 21	118.44000 +0.10	119.30	116.88	118.36	177,700
24 Aug 21	118.34000 -0.64	119.48	117.94	119.20	179,052
23 Aug 21	118.98000 -0.54	120.36	118.20	120.00	201,757
20 Aug 21	119.52000 +1.22	120.00	117.32	118.18	180,061
19 Aug 21	118.30000 +1.02	118.30	116.06	117.00	242,472
18 Aug 21	117.28000 +0.12	118.60	117.08	117.52	213,527
17 Aug 21	117.16000 +1.68	117.60	115.16	115.26	216,203
16 Aug 21	115.48000 +1.72	115.62	113.76	113.80	180,628
13 Aug 21	113.76000 -0.08	114.58	113.32	113.96	120,344
12 Aug 21	113.84000 +0.34	113.94	112.02	113.22	167,815
11 Aug 21	113.50000 -0.08	113.84	111.46	113.60	202,585
10 Aug 21	113.58000 -1.36	115.24	113.08	115.00	287,580
09 Aug 21	114.94000 +2.20	116.04	112.90	112.94	377,646
06 Aug 21	112.74000 +0.26	113.50	110.76	112.34	377,708
05 Aug 21	112.48000 +10.48	113.50	104.00	104.00	585,408
04 Aug 21	102.00000 -0.30	103.02	101.70	102.24	343,949
03 Aug 21	102.30000 +0.98	102.98	100.98	101.28	316,032
02 Aug 21	101.32000 +0.48	101.82	100.40	101.20	257,542
30 Jul 21	100.84000 +1.59	101.32	98.78	98.99	289,135
29 Jul 21	99.25000 -0.81	100.54	98.66	100.26	342,713
28 Jul 21	100.06000 -0.48	100.24	98.56	100.24	336,006
27 Jul 21	100.54000 -0.16	101.38	100.02	100.40	230,942
26 Jul 21	100.70000 -2.20	103.12	100.26	102.68	217,632
23 Jul 21	102.90000 +0.56	103.40	102.00	102.66	256,883
22 Jul 21	102.34000 +2.16	102.56	99.65	100.58	269,571
21 Jul 21	100.18000 -1.42	102.22	99.95	101.92	321,915
20 Jul 21	101.60000 -3.18	104.90	101.52	104.84	319,001
19 Jul 21	104.78000 +2.76	104.78	101.50	102.14	494,341
16 Jul 21	102.02000 +0.36	102.48	100.78	102.00	274,246
15 Jul 21	101.66000 -0.50	102.24	100.60	101.40	228,930
14 Jul 21	102.16000 +0.32	103.00	101.28	102.02	196,572
13 Jul 21	101.84000 -2.28	102.68	98.54	102.66	426,237
12 Jul 21	104.12000 +2.54	104.78	101.36	101.40	414,940
09 Jul 21	101.58000 +0.58	102.74	101.24	101.32	349,187
08 Jul 21	101.00000 +1.50	101.06	99.18	99.21	449,975
07 Jul 21	99.50000 +1.73	99.50	97.17	98.13	283,071
06 Jul 21	97.77000 +2.20	97.77	95.60	95.61	278,695
05 Jul 21	95.57000 -0.67	96.46	95.34	96.38	144,829
02 Jul 21	96.24000 +0.78	96.30	95.26	95.62	255,854
01 Jul 21	95.46000 -0.94	96.92	94.66	95.92	253,434
30 Jun 21	96.40000 -0.98	97.89	95.92	97.50	564,002
29 Jun 21	97.38000 -0.39	98.66	97.32	97.95	343,380
28 Jun 21	97.77000 +1.62	97.77	95.99	96.16	377,733
25 Jun 21	96.15000 +1.18	96.44	94.96	95.28	211,380
24 Jun 21	94.97000 +1.02	96.17	94.00	94.25	448,833
23 Jun 21	93.95000 +0.35	94.61	93.20	93.38	247,821
22 Jun 21	93.60000 +0.80	93.60	91.95	92.70	275,702
21 Jun 21	92.80000 +0.42	92.80	90.94	91.73	262,621
18 Jun 21	92.38000 +1.72	92.90	90.80	90.80	522,099
17 Jun 21	90.66000 +1.52	90.66	87.94	88.65	336,492
16 Jun 21	89.14000 +2.22	89.51	87.19	87.24	358,770
15 Jun 21	86.92000 -0.21	88.08	86.92	87.50	211,563
14 Jun 21	87.13000 +0.68	87.65	86.32	86.86	248,298
11 Jun 21	86.45000 +0.51	86.96	85.90	86.10	296,514
10 Jun 21	85.94000 +1.08	85.94	84.31	85.18	330,935
09 Jun 21	84.86000 +0.73	85.14	83.65	84.37	214,460
08 Jun 21	84.13000 +0.83	85.61	83.31	83.55	271,661
07 Jun 21	83.30000 -0.98	84.61	82.84	84.21	313,135
04 Jun 21	84.28000 +1.08	85.35	82.93	85.35	289,298
03 Jun 21	83.20000 +0.36	84.10	82.96	83.01	300,987
02 Jun 21	82.84000 -1.51	84.13	80.93	84.13	450,726
01 Jun 21	84.35000 -3.92	89.00	84.14	88.20	381,797
31 May 21	88.27000 +0.39	89.04	87.98	88.00	162,696
28 May 21	87.88000 +0.80	88.17	86.89	87.12	328,860
27 May 21	87.08000 +0.04	88.45	86.82	87.04	1,641,873
26 May 21	87.04000 +0.49	87.71	86.87	86.97	176,050
25 May 21	86.55000 +0.66	87.30	86.04	86.07	221,530
24 May 21	85.89000 +1.02	86.15	85.00	85.12	169,550
21 May 21	84.87000 -0.51	85.90	84.87	85.50	249,793
20 May 21	85.38000 +1.83	85.38	83.78	83.78	308,181
19 May 21	83.55000 -0.32	83.55	82.22	83.19	332,363
18 May 21	83.87000 +0.56	84.07	83.01	83.89	296,884
17 May 21	83.31000 +0.73	84.24	82.68	82.71	221,693
14 May 21	82.58000 +0.62	82.93	81.72	82.42	240,168
13 May 21	81.96000 +1.43	82.60	79.52	80.35	229,849
12 May 21	80.53000 -1.13	82.11	80.53	81.52	411,406
11 May 21	81.66000 +0.02	81.66	80.00	81.00	413,193
10 May 21	81.64000 -0.99	82.81	81.63	82.71	225,376
07 May 21	82.63000 +0.19	83.00	82.00	82.60	264,335
06 May 21	82.44000 -0.28	83.24	82.02	82.73	315,750
05 May 21	82.72000 +0.32	83.54	82.36	82.61	275,367
04 May 21	82.40000 -0.55	83.35	81.82	83.12	382,775
03 May 21	82.95000 +0.60	83.07	82.20	82.53	275,566
30 Apr 21	82.35000 -0.28	83.27	81.89	83.00	334,545
29 Apr 21	82.63000 -0.59	84.08	81.94	83.73	407,300
28 Apr 21	83.22000 -1.77	85.98	83.01	85.60	712,364
27 Apr 21	84.99000 -1.29	86.33	84.14	86.00	439,035
26 Apr 21	86.28000 -0.05	87.04	86.15	86.60	218,239
23 Apr 21	86.33000 -0.12	86.99	86.04	86.39	270,701
22 Apr 21	86.45000 -0.06	87.63	86.40	86.73	362,815
21 Apr 21	86.51000 -1.13	88.26	86.13	87.52	331,160
20 Apr 21	87.64000 -0.85	88.38	87.31	88.05	473,890
19 Apr 21	88.49000 +0.28	89.45	88.21	88.61	265,481
16 Apr 21	88.21000 -0.13	88.80	87.82	88.51	279,642
15 Apr 21	88.34000 +1.44	88.56	86.98	87.25	343,074
14 Apr 21	86.90000 -0.03	87.59	86.73	87.18	304,786
13 Apr 21	86.93000 +1.29	87.07	85.43	85.54	380,876
12 Apr 21	85.64000 -0.70	87.76	85.24	86.60	264,977
09 Apr 21	86.34000 +1.32	86.99	84.96	85.36	503,737
08 Apr 21	85.02000 +2.40	85.29	82.94	83.00	469,808
07 Apr 21	82.62000 -1.48	84.16	82.44	83.94	266,565
06 Apr 21	84.10000 +0.73	84.73	83.39	84.00	288,606
01 Apr 21	83.37000 +1.86	83.91	81.56	81.73	406,990
31 Mar 21	81.51000 +0.36	82.52	80.74	80.82	380,960
30 Mar 21	81.15000 +0.94	81.58	80.20	80.30	363,734
29 Mar 21	80.21000 -0.21	80.86	79.55	80.54	379,777
26 Mar 21	80.42000 -1.52	81.87	80.21	81.80	389,321
25 Mar 21	81.94000 +0.43	82.45	80.08	81.29	413,411
24 Mar 21	81.51000 -0.50	82.39	80.70	81.62	506,501
23 Mar 21	82.01000 +0.12	82.90	81.00	81.82	408,602
22 Mar 21	81.89000 +2.72	82.37	79.25	79.41	528,997
19 Mar 21	79.17000 -0.02	79.67	77.23	78.80	691,045
18 Mar 21	79.19000 -0.28	80.25	78.85	79.73	340,289
17 Mar 21	79.47000 +0.37	80.25	78.68	79.07	376,930
16 Mar 21	79.10000 +2.09	79.71	77.01	77.31	360,839
15 Mar 21	77.01000 +1.07	77.48	75.74	76.15	223,160
12 Mar 21	75.94000 -0.90	77.56	75.81	76.98	234,913
11 Mar 21	76.84000 +1.70	77.68	74.87	75.70	348,129
10 Mar 21	75.14000 -0.11	76.08	75.00	75.46	257,152
09 Mar 21	75.25000 +0.55	76.23	74.29	74.67	387,374
08 Mar 21	74.70000 +0.69	75.14	73.51	74.91	268,567
05 Mar 21	74.01000 -0.92	75.40	73.78	74.65	352,264
04 Mar 21	74.93000 +1.00	75.67	72.59	73.64	401,530
03 Mar 21	73.93000 -1.17	75.90	72.89	75.34	384,518
02 Mar 21	75.10000 +0.10	76.21	73.75	75.16	365,838
01 Mar 21	75.00000 +1.36	77.06	73.70	77.00	406,950
26 Feb 21	73.64000 -1.22	74.94	73.01	74.00	446,355
25 Feb 21	74.86000 -0.13	75.53	74.27	75.26	220,257
24 Feb 21	74.99000 -0.95	77.63	74.58	75.82	239,923
23 Feb 21	75.94000 -1.51	77.96	73.88	77.81	384,940
22 Feb 21	77.45000 -3.66	80.48	77.26	80.48	252,583
19 Feb 21	81.11000 -0.16	81.83	80.16	81.27	287,410
18 Feb 21	81.27000 -0.30	81.84	80.44	81.55	197,794
17 Feb 21	81.57000 -0.09	81.94	81.02	81.55	159,906
16 Feb 21	81.66000 +0.63	82.01	81.15	81.17	224,496
15 Feb 21	81.03000 -0.42	82.20	81.03	82.00	218,914
12 Feb 21	81.45000 -0.35	82.11	81.45	81.70	157,303
11 Feb 21	81.80000 +2.13	82.05	80.39	80.80	238,155
10 Feb 21	79.67000 -0.36	80.82	79.47	80.61	220,236
09 Feb 21	80.03000 -0.09	80.59	79.67	80.13	236,173
08 Feb 21	80.12000 -0.42	81.23	80.01	80.97	199,232
05 Feb 21	80.54000 -0.82	82.43	79.93	81.61	344,622
04 Feb 21	81.36000 +0.22	81.91	80.74	80.94	228,958
03 Feb 21	81.14000 -1.51	83.20	81.00	83.15	207,223
02 Feb 21	82.65000 +1.81	82.97	80.50	81.18	328,263
01 Feb 21	80.84000 +1.66	81.53	79.58	79.90	250,857
29 Jan 21	79.18000 -3.32	81.63	79.09	81.39	456,420
28 Jan 21	82.50000 +1.54	83.08	78.08	80.18	387,571
27 Jan 21	80.96000 +1.08	81.35	77.83	80.00	452,274
26 Jan 21	79.88000 +1.70	80.75	78.06	78.37	338,078
25 Jan 21	78.18000 +0.18	79.12	77.03	79.00	346,794
22 Jan 21	78.00000 -0.28	78.55	76.95	77.28	242,893
21 Jan 21	78.28000 +0.31	79.13	78.07	78.40	315,013
20 Jan 21	77.97000 +0.56	78.29	75.98	77.55	201,311
19 Jan 21	77.41000 +0.61	77.97	76.67	77.15	217,343
18 Jan 21	76.80000 +2.05	77.19	74.48	75.00	261,483
15 Jan 21	74.75000 -0.83	75.70	74.21	75.61	243,404
14 Jan 21	75.58000 +1.29	75.60	73.12	74.34	255,409
13 Jan 21	74.29000 +0.80	74.55	73.29	73.48	336,360
12 Jan 21	73.49000 -0.27	73.99	73.09	73.69	247,560
11 Jan 21	73.76000 +1.53	73.80	72.09	72.09	246,805
08 Jan 21	72.23000 +0.38	72.49	71.50	72.10	250,364
07 Jan 21	71.85000 -0.59	73.12	71.46	72.79	237,023
06 Jan 21	72.44000 -1.30	74.00	72.23	73.90	280,233
05 Jan 21	73.74000 +1.51	74.23	72.18	72.43	288,131
04 Jan 21	72.23000 +3.60	72.37	69.38	69.38	335,655
31 Dec 20	68.63000 -1.70	70.23	68.63	70.21	154,762
30 Dec 20	70.33000 -0.17	70.66	69.94	70.50	213,174
29 Dec 20	70.50000 +0.63	70.89	69.62	69.88	143,417
28 Dec 20	69.87000 +0.01	70.23	68.84	70.20	164,353
24 Dec 20	69.86000 -0.33	70.19	69.57	70.15	71,034
23 Dec 20	70.19000 +0.85	71.09	69.42	69.64	186,096
22 Dec 20	69.34000 +0.01	70.42	68.81	69.50	200,366
21 Dec 20	69.33000 -0.67	71.45	68.76	69.61	219,654
18 Dec 20	70.00000 +0.54	70.00	68.41	69.57	448,609
17 Dec 20	69.46000 +1.04	69.60	66.95	68.39	414,119
16 Dec 20	68.42000 +2.12	69.10	66.64	67.08	501,655
15 Dec 20	66.30000 -0.33	69.36	66.07	68.76	444,461
14 Dec 20	66.63000 +1.20	67.79	65.20	65.52	309,725
11 Dec 20	65.43000 +0.14	65.76	63.90	65.29	312,033
10 Dec 20	65.29000 +1.59	65.85	63.20	63.79	450,974
09 Dec 20	63.70000 -1.29	65.44	62.77	65.00	264,642
08 Dec 20	64.99000 +2.02	65.39	62.81	63.03	379,886
07 Dec 20	62.97000 +0.01	64.00	62.01	63.07	282,635
04 Dec 20	62.96000 -0.19	65.94	62.11	63.15	384,410
03 Dec 20	63.15000 -1.67	65.10	62.85	63.75	441,687
02 Dec 20	64.82000 -0.96	66.32	64.71	65.80	376,723
01 Dec 20	65.78000 -2.28	68.85	65.56	68.08	329,380
30 Nov 20	68.06000 +0.55	69.71	67.55	67.58	562,958
27 Nov 20	67.51000 +0.55	67.82	66.60	66.96	300,571
26 Nov 20	66.96000 -0.23	67.69	66.79	67.20	198,186
25 Nov 20	67.19000 -0.36	67.92	66.94	67.45	392,381
24 Nov 20	67.55000 -1.24	69.49	67.34	69.00	290,242
23 Nov 20	68.79000 -1.38	70.68	68.73	70.52	245,900
20 Nov 20	70.17000 -2.27	72.73	69.42	72.20	194,431
19 Nov 20	72.44000 -626.76	72.44	69.21	70.00	130,461
18 Nov 20	699.20001 -1.80	707.40	698.40	700.80	264,080
17 Nov 20	701.00000 -1.00	713.40	700.60	703.20	307,660
16 Nov 20	702.00000 -9.80	723.40	694.20	720.60	495,120
13 Nov 20	711.79999 -0.20	720.40	703.60	717.60	230,940
12 Nov 20	712.00000 -18.80	730.40	708.00	727.40	280,880
11 Nov 20	730.79999 +35.80	731.40	690.20	696.20	489,980
10 Nov 20	695.00000 +20.80	699.20	670.00	674.00	617,810
09 Nov 20	674.20001 -59.80	754.00	613.20	740.40	1,029,500
06 Nov 20	734.00000 +5.40	734.00	718.40	725.40	264,630
05 Nov 20	728.59998 +3.60	737.40	720.60	728.20	307,530
04 Nov 20	725.00000 +29.20	725.00	697.60	699.20	307,150
03 Nov 20	695.79999 +3.80	711.40	689.00	697.20	341,480
02 Nov 20	692.00000 +8.20	699.40	687.20	693.20	357,190
30 Oct 20	683.79999 +4.00	688.60	672.00	672.80	341,320
29 Oct 20	679.79999 +0.80	695.20	677.60	680.00	369,390
28 Oct 20	679.00000 -32.40	717.00	675.00	710.20	548,470
27 Oct 20	711.40002 +14.60	718.60	693.80	700.00	434,780
26 Oct 20	696.79999 +2.00	709.20	694.40	695.00	299,990
23 Oct 20	694.79999 -24.00	720.60	688.60	700.00	464,350
22 Oct 20	718.79999 +7.40	726.60	706.00	714.00	290,520
21 Oct 20	711.40002 +9.20	722.20	696.80	705.40	301,540
20 Oct 20	702.20001 -2.40	711.60	696.40	709.40	273,660
19 Oct 20	704.59998 -8.80	727.00	701.60	722.20	187,390
16 Oct 20	713.40002 +17.80	743.80	706.40	710.60	450,520
15 Oct 20	695.59998 -1.60	696.20	681.40	692.40	221,810
14 Oct 20	697.20001 -7.60	716.20	697.20	705.40	269,020
13 Oct 20	704.79999 +4.80	707.60	699.00	701.20	158,500
12 Oct 20	700.00000 -2.60	710.60	698.60	703.80	303,740
09 Oct 20	702.59998 +0.40	707.00	699.60	704.20	218,410
08 Oct 20	702.20001 -3.00	708.80	698.40	705.40	255,140
07 Oct 20	705.20001 +2.40	710.60	692.40	703.20	239,620
06 Oct 20	702.79999 -4.80	712.60	702.80	708.20	272,030
05 Oct 20	707.59998 +6.80	711.80	698.60	704.00	221,230
02 Oct 20	700.79999 +10.60	703.80	684.00	685.60	318,080
01 Oct 20	690.20001 +14.80	699.20	674.20	678.20	323,960
30 Sep 20	675.40002 -0.40	678.40	665.40	670.60	231,240
29 Sep 20	675.79999 +2.00	677.00	663.40	676.80	252,750
28 Sep 20	673.79999 +6.80	675.80	662.80	670.00	302,530
25 Sep 20	667.00000 +19.40	669.20	644.80	644.80	307,380
24 Sep 20	647.59998 -12.40	655.00	640.40	654.40	290,580
23 Sep 20	660.00000 +4.40	663.00	648.40	656.00	214,800
22 Sep 20	655.59998 -0.20	668.20	646.20	657.60	263,150
21 Sep 20	655.79999 -13.20	669.60	646.40	668.60	255,710
18 Sep 20	669.00000 +7.60	673.20	661.00	662.00	459,180
17 Sep 20	661.40002 +1.60	668.00	651.60	653.20	214,110
16 Sep 20	659.79999 -3.80	667.00	655.40	663.60	268,350
15 Sep 20	663.59998 +6.60	666.40	650.20	657.20	266,350
14 Sep 20	657.00000 -12.80	674.00	651.60	669.00	263,090
11 Sep 20	669.79999 -2.60	677.00	666.60	673.20	201,570
10 Sep 20	672.40002 -6.60	680.00	670.20	678.00	259,370
09 Sep 20	679.00000 +12.60	679.00	666.20	668.40	225,930
08 Sep 20	666.40002 +1.20	675.20	655.00	665.20	401,780
07 Sep 20	665.20001 +17.60	665.20	648.80	650.00	154,660
04 Sep 20	647.59998 -4.40	664.80	641.40	650.00	279,580
03 Sep 20	652.00000 -18.00	680.80	651.00	675.20	306,290
02 Sep 20	670.00000 +3.20	687.00	655.20	666.80	366,070
01 Sep 20	666.79999 -4.80	681.00	659.60	675.40	261,550
31 Aug 20	671.59998 +11.60	672.60	663.00	664.80	288,630
28 Aug 20	660.00000 -8.00	672.40	654.60	672.00	485,290
27 Aug 20	668.00000 -60.20	728.00	644.20	728.00	739,960
26 Aug 20	728.20001 +11.20	730.00	715.00	718.40	250,280
25 Aug 20	717.00000 +4.60	719.20	710.00	712.20	163,890
24 Aug 20	712.40002 +13.00	720.20	704.40	704.80	309,570
21 Aug 20	699.40002 +4.00	702.60	692.40	695.40	385,580
20 Aug 20	695.40002 +1.20	702.00	688.20	692.20	265,600
19 Aug 20	694.20001 +6.20	698.40	680.00	685.00	335,220
18 Aug 20	688.00000 +20.20	688.60	665.80	667.00	448,500
17 Aug 20	667.79999 +12.60	670.20	650.60	654.80	229,080
14 Aug 20	655.20001 -5.00	661.40	654.00	660.60	208,550
13 Aug 20	660.20001 +0.00	669.40	656.40	660.20	280,650
12 Aug 20	660.20001 -1.40	665.60	655.80	660.40	391,170
11 Aug 20	661.59998 +8.20	673.00	653.00	656.40	457,420
10 Aug 20	653.40002 -6.40	664.20	647.40	656.40	452,890
07 Aug 20	659.79999 -13.80	663.00	642.00	642.00	675,270
06 Aug 20	673.59998 +99.80	689.00	606.80	610.00	1,457,380
05 Aug 20	573.79999 +15.20	574.60	562.00	562.00	340,130
04 Aug 20	558.59998 -12.40	570.60	558.40	561.60	300,770
03 Aug 20	571.00000 +19.20	571.00	550.60	551.60	257,110
31 Jul 20	551.79999 -0.40	560.40	549.80	552.20	273,550
30 Jul 20	552.20001 -12.80	563.80	546.00	562.60	230,590
29 Jul 20	565.00000 +6.20	565.00	556.40	558.20	159,300
28 Jul 20	558.79999 -15.80	574.80	557.60	572.00	288,320
27 Jul 20	574.59998 +19.80	574.60	552.20	553.80	278,810
24 Jul 20	554.79999 -12.60	561.40	546.00	560.40	321,050
23 Jul 20	567.40002 +6.20	567.60	559.80	562.80	218,390
22 Jul 20	561.20001 -5.20	569.60	558.80	565.20	272,360
21 Jul 20	566.40002 -0.40	576.00	566.40	568.80	303,590
20 Jul 20	566.79999 +7.80	567.80	559.00	559.00	183,090
17 Jul 20	559.00000 +1.40	564.20	554.80	557.60	246,500
16 Jul 20	557.59998 +0.40	561.40	550.40	559.00	285,200
15 Jul 20	557.20001 +11.60	566.00	547.80	549.60	430,120
14 Jul 20	545.59998 +4.60	545.60	534.20	537.00	583,770
13 Jul 20	541.00000 +5.00	544.60	535.00	536.40	428,860
10 Jul 20	536.00000 -13.20	553.80	535.20	549.00	447,820
09 Jul 20	549.20001 -7.20	562.00	549.20	555.80	291,760
08 Jul 20	556.40002 -7.40	564.00	553.00	562.60	273,520
07 Jul 20	563.79999 +1.00	567.80	556.20	560.60	348,910
06 Jul 20	562.79999 +3.80	565.00	553.80	565.00	335,340
03 Jul 20	559.00000 -2.60	570.00	557.00	559.00	166,820
02 Jul 20	561.59998 +1.20	563.40	550.00	562.80	436,190
01 Jul 20	560.40002 +1.80	569.40	554.00	561.40	304,330
30 Jun 20	558.59998 +1.20	564.20	552.40	558.40	492,640
29 Jun 20	557.40002 +5.40	557.40	546.80	551.20	315,640
26 Jun 20	552.00000 +1.40	559.00	549.20	552.00	443,050
25 Jun 20	550.59998 -7.60	564.20	547.80	558.20	630,420
24 Jun 20	558.20001 -14.20	572.80	558.20	570.00	411,400
23 Jun 20	572.40002 -2.60	581.40	566.40	576.40	557,970
22 Jun 20	575.00000 -7.80	592.80	574.80	581.80	459,640
19 Jun 20	582.79999 -0.80	585.60	574.80	585.00	649,430
18 Jun 20	583.59998 +3.20	597.00	578.40	582.00	375,400
17 Jun 20	580.40002 +5.80	585.20	574.40	574.40	505,520
16 Jun 20	574.59998 -1.60	585.00	565.40	579.60	451,650
15 Jun 20	576.20001 +5.60	582.00	558.40	567.00	342,910
12 Jun 20	570.59998 -7.80	584.00	563.00	570.00	339,650
11 Jun 20	578.40002 -11.20	592.60	578.20	583.20	406,510
10 Jun 20	589.59998 -0.40	601.00	582.40	589.40	373,770
09 Jun 20	590.00000 +8.40	595.80	577.00	578.40	579,210
08 Jun 20	581.59998 -7.00	586.60	559.00	585.00	688,830
05 Jun 20	588.59998 -16.40	617.80	583.20	605.60	597,530
04 Jun 20	605.00000 -3.00	614.40	597.40	601.80	525,530
03 Jun 20	608.00000 +5.60	608.00	596.60	603.80	494,990
02 Jun 20	602.40002 +2.40	604.40	592.60	600.00	404,270
01 Jun 20	600.00000 -7.80	615.00	599.00	612.60	217,350
29 May 20	607.79999 +10.20	620.20	591.60	597.40	2,018,150
28 May 20	597.59998 +33.00	597.60	564.00	566.20	683,950
27 May 20	564.59998 -9.60	585.00	563.00	575.40	644,950
26 May 20	574.20001 -6.80	590.20	573.60	586.80	547,450
25 May 20	581.00000 +4.60	588.20	579.00	581.60	249,490
22 May 20	576.40002 +10.20	581.00	557.20	564.60	452,090
21 May 20	566.20001 +10.40	581.80	551.60	554.40	789,680
20 May 20	555.79999 +5.20	559.00	543.00	543.20	580,830
19 May 20	550.59998 -26.20	552.00	531.00	540.00	1,407,840
18 May 20	576.79999 +2.40	581.80	565.00	576.80	180,530
15 May 20	574.40002 +25.20	574.40	542.40	556.00	335,560
14 May 20	549.20001 -23.00	574.80	549.20	569.80	264,110
13 May 20	572.20001 +7.60	580.00	553.00	556.80	325,770
12 May 20	564.59998 +10.80	564.60	551.20	553.40	243,940
11 May 20	553.79999 -9.40	573.80	546.20	569.80	248,790
08 May 20	563.20001 +29.80	574.80	534.80	534.80	294,700
07 May 20	533.40002 +9.80	533.40	526.00	528.00	314,030
06 May 20	523.59998 +8.60	531.00	516.20	520.00	377,480
05 May 20	515.00000 +12.00	517.00	504.20	509.80	305,910
04 May 20	503.00000 -2.00	509.40	495.00	495.00	266,620
30 Apr 20	505.00000 +9.50	516.80	496.90	499.90	473,160
29 Apr 20	495.50000 +16.80	510.20	481.80	481.80	502,300
28 Apr 20	478.70001 +11.20	479.90	454.00	475.00	401,170
27 Apr 20	467.50000 +24.90	467.50	436.80	454.00	273,130
24 Apr 20	442.60001 -16.20	462.90	442.60	455.00	312,480
23 Apr 20	458.79999 -1.20	467.70	455.00	460.00	240,360
22 Apr 20	460.00000 -4.00	466.60	459.10	463.60	276,940
21 Apr 20	464.00000 -13.50	478.50	461.50	473.30	246,430
20 Apr 20	477.50000 +1.50	481.50	470.30	477.40	179,870
17 Apr 20	476.00000 +22.20	480.00	458.90	463.00	352,360
16 Apr 20	453.79999 -2.40	471.20	445.00	458.50	290,310
15 Apr 20	456.20001 -16.00	482.70	449.00	482.70	385,460
14 Apr 20	472.20001 +2.20	485.00	464.70	470.00	450,180
09 Apr 20	470.00000 +10.40	471.90	460.80	468.00	356,080
08 Apr 20	459.60001 -4.90	472.00	450.80	458.30	228,180
07 Apr 20	464.50000 +19.50	464.50	440.60	449.00	353,750
06 Apr 20	445.00000 +28.80	445.00	421.20	427.00	517,980
03 Apr 20	416.20001 -23.80	457.60	412.50	457.60	595,520
02 Apr 20	440.00000 -21.70	471.20	440.00	467.40	261,670
01 Apr 20	461.70001 +10.70	476.60	432.60	433.30	470,860
31 Mar 20	451.00000 +28.00	451.80	422.80	422.80	471,910
30 Mar 20	423.00000 -6.80	434.60	416.60	434.60	350,090
27 Mar 20	429.79999 -19.40	453.80	418.60	447.00	424,050
26 Mar 20	449.20001 +1.40	451.20	436.60	440.00	314,950
25 Mar 20	447.79999 -9.00	469.00	438.60	461.40	432,940
24 Mar 20	456.79999 +9.00	466.20	415.00	459.80	528,000
23 Mar 20	447.79999 -1.00	461.80	437.00	438.00	370,570
20 Mar 20	448.79999 +14.20	470.00	438.40	458.40	867,810
19 Mar 20	434.60001 -13.40	474.20	429.00	453.60	665,680
18 Mar 20	448.00000 -20.60	474.00	431.00	456.20	631,800
17 Mar 20	468.60001 +23.00	489.80	442.00	445.60	1,102,360
16 Mar 20	445.60001 -5.00	452.60	408.00	430.80	837,110
13 Mar 20	450.60001 +52.20	462.00	398.00	398.40	960,470
12 Mar 20	398.39999 -35.20	434.60	393.00	414.00	1,031,020
11 Mar 20	433.60001 +17.60	444.20	421.80	428.60	876,980
10 Mar 20	416.00000 +0.40	428.40	410.60	420.60	732,810
09 Mar 20	415.60001 -28.20	427.20	411.00	418.60	760,270
06 Mar 20	443.79999 -35.40	473.80	430.20	470.80	931,530
05 Mar 20	479.20001 -12.20	499.40	478.00	496.60	673,440
04 Mar 20	491.39999 +24.20	523.50	473.40	476.00	1,395,590
03 Mar 20	467.20001 +15.40	474.00	455.60	463.80	426,870
02 Mar 20	451.79999 -3.00	468.00	440.40	459.80	777,110
28 Feb 20	454.79999 -1.40	461.40	439.40	443.60	758,860
27 Feb 20	456.20001 -9.60	464.60	443.00	460.20	538,790
26 Feb 20	465.79999 +11.80	470.40	439.60	452.40	486,280
25 Feb 20	454.00000 -8.20	467.00	451.20	464.60	302,490
24 Feb 20	462.20001 -11.40	466.40	456.60	466.20	435,890
21 Feb 20	473.60001 -3.40	478.60	471.20	472.00	164,780
20 Feb 20	477.00000 +1.00	483.40	476.20	477.20	254,830
19 Feb 20	476.00000 +0.40	479.60	474.40	475.80	134,620
18 Feb 20	475.60001 +1.40	477.60	470.00	470.00	211,120
17 Feb 20	474.20001 +3.20	475.40	469.20	470.60	176,990
14 Feb 20	471.00000 -9.00	475.00	463.00	467.20	369,770
13 Feb 20	480.00000 -1.00	481.20	477.60	480.40	256,640
12 Feb 20	481.00000 -5.40	487.60	480.00	486.00	234,200
11 Feb 20	486.39999 +5.60	488.60	481.80	482.80	220,370
10 Feb 20	480.79999 +9.00	480.80	465.00	469.20	184,210
07 Feb 20	471.79999 -4.80	477.00	465.80	475.20	290,360
06 Feb 20	476.60001 -2.20	482.00	471.40	482.00	334,530
05 Feb 20	478.79999 -4.00	488.80	478.80	481.40	393,120
04 Feb 20	482.79999 +1.80	487.60	477.40	482.20	255,540
03 Feb 20	481.00000 -5.00	489.40	481.00	486.60	324,810
31 Jan 20	486.00000 -0.80	493.80	486.00	490.00	288,710
30 Jan 20	486.79999 +2.40	490.40	481.00	481.80	333,470
29 Jan 20	484.39999 +1.40	487.60	481.80	482.40	226,170
28 Jan 20	483.00000 +3.60	485.20	475.60	478.80	195,140
27 Jan 20	479.39999 +0.00	479.80	472.40	476.80	219,060
24 Jan 20	479.39999 +2.20	483.20	476.20	480.00	292,300
23 Jan 20	477.20001 -1.60	481.00	472.00	476.00	367,950
22 Jan 20	478.79999 +0.60	482.20	477.80	479.20	256,370
21 Jan 20	478.20001 -4.80	484.80	477.20	480.40	265,820
20 Jan 20	483.00000 +3.40	486.80	478.80	480.20	294,560
17 Jan 20	479.60001 -6.60	490.00	478.00	485.80	343,850
16 Jan 20	486.20001 -9.60	491.60	474.80	480.00	712,770
15 Jan 20	495.79999 +5.80	497.60	490.80	495.00	433,210
14 Jan 20	490.00000 -1.20	490.00	474.80	485.00	461,280
13 Jan 20	491.20001 +2.20	498.40	487.00	489.00	445,440
10 Jan 20	489.00000 +1.40	491.60	486.00	489.40	438,990
09 Jan 20	487.60001 -1.80	495.60	487.20	489.60	412,170
08 Jan 20	489.39999 -6.20	496.00	481.80	494.00	289,280
07 Jan 20	495.60001 +1.00	502.00	493.40	493.60	210,900
06 Jan 20	494.60001 -6.90	499.60	490.20	498.40	211,630
03 Jan 20	501.50000 -3.50	504.50	495.80	502.00	163,080
02 Jan 20	505.00000 +10.80	507.00	496.40	497.00	283,950
31 Dec 19	494.20001 -4.20	506.50	494.20	500.00	139,230
30 Dec 19	498.39999 -2.10	502.50	496.80	500.50	155,920
27 Dec 19	500.50000 -8.00	509.50	499.20	505.00	158,240
24 Dec 19	508.50000 +9.50	508.50	496.60	497.40	84,070
23 Dec 19	499.00000 +3.00	501.00	495.80	497.00	221,550
20 Dec 19	496.00000 -1.20	503.00	494.00	497.00	439,860
19 Dec 19	497.20001 -0.40	497.60	494.60	496.60	197,220
18 Dec 19	497.60001 +1.80	500.00	492.60	496.20	316,010
17 Dec 19	495.79999 +0.80	499.60	492.20	492.80	358,020
16 Dec 19	495.00000 +2.80	497.00	491.40	493.80	252,700
13 Dec 19	492.20001 +3.20	496.00	488.40	489.00	282,610
12 Dec 19	489.00000 -5.40	496.40	486.80	493.80	334,780
11 Dec 19	494.39999 +0.20	496.80	488.40	491.20	214,290
10 Dec 19	494.20001 -2.00	499.00	490.40	494.80	343,510
09 Dec 19	496.20001 +5.20	496.20	485.00	490.00	361,350
06 Dec 19	491.00000 +9.00	491.00	477.40	480.00	312,890
05 Dec 19	482.00000 +5.40	485.00	473.00	476.40	268,330
04 Dec 19	476.60001 +7.80	479.40	465.00	468.00	218,120
03 Dec 19	468.79999 +3.80	471.00	462.20	469.00	214,860
02 Dec 19	465.00000 -11.60	479.40	459.80	476.00	271,090
29 Nov 19	476.60001 -0.60	477.40	471.80	471.80	165,330
28 Nov 19	477.20001 -3.80	478.40	471.80	478.00	138,090
27 Nov 19	481.00000 +2.20	481.40	475.60	479.00	291,320
26 Nov 19	478.79999 +6.00	479.40	470.40	473.20	437,870
25 Nov 19	472.79999 +3.00	481.60	470.00	470.00	412,110
22 Nov 19	469.79999 -1.40	477.80	464.40	470.00	280,720
21 Nov 19	471.20001 +1.20	472.80	460.40	467.00	276,800
20 Nov 19	470.00000 +7.40	470.80	458.00	462.40	325,900
19 Nov 19	462.60001 -0.80	467.60	458.00	461.60	159,690
18 Nov 19	463.39999 -1.20	466.00	459.00	465.00	219,510
15 Nov 19	464.60001 +3.00	468.00	458.60	458.60	186,220
14 Nov 19	461.60001 -2.80	469.80	459.20	467.80	228,860
13 Nov 19	464.39999 +7.60	465.80	455.60	456.40	347,470
12 Nov 19	456.79999 +5.40	458.80	449.40	452.00	198,160
11 Nov 19	451.39999 -4.00	459.20	451.00	453.40	228,480
08 Nov 19	455.39999 -2.80	459.40	448.60	455.80	218,090
07 Nov 19	458.20001 +1.80	461.80	455.60	456.60	272,670
06 Nov 19	456.39999 +5.80	457.60	445.60	448.00	257,700
05 Nov 19	450.60001 -4.40	457.40	443.00	454.00	361,870
04 Nov 19	455.00000 -0.60	462.40	454.40	458.20	237,590
01 Nov 19	455.60001 +1.40	458.80	451.00	454.00	271,390
31 Oct 19	454.20001 -0.20	459.20	451.60	455.40	355,090
30 Oct 19	454.39999 -9.60	467.80	451.00	463.00	386,780
29 Oct 19	464.00000 +6.60	465.00	447.60	456.80	636,860
28 Oct 19	457.39999 +16.00	474.00	442.00	443.00	626,510
25 Oct 19	441.39999 +5.80	441.40	432.40	435.00	329,510
24 Oct 19	435.60001 +8.20	439.40	425.00	427.00	425,910
23 Oct 19	427.39999 +3.20	430.40	420.00	420.00	433,860
22 Oct 19	424.20001 +3.20	426.00	414.60	421.00	458,780
21 Oct 19	421.00000 -2.60	421.40	408.80	419.00	572,840
18 Oct 19	423.60001 -2.00	444.60	422.00	425.40	782,280
17 Oct 19	425.60001 -14.40	432.80	402.80	430.40	1,473,140
16 Oct 19	440.00000 -40.00	483.00	430.00	481.00	1,551,110
15 Oct 19	480.00000 +13.00	480.00	466.60	467.40	442,800
14 Oct 19	467.00000 +9.00	469.00	455.40	455.40	546,590
11 Oct 19	458.00000 +1.40	461.40	452.20	456.00	254,690
10 Oct 19	456.60001 +1.60	457.40	447.00	455.00	311,900
09 Oct 19	455.00000 +10.00	455.00	444.60	445.40	551,710
08 Oct 19	445.00000 -4.00	450.60	436.80	445.20	449,220
07 Oct 19	449.00000 +5.40	451.20	440.00	440.00	431,990
04 Oct 19	443.60001 +14.60	443.60	432.60	432.80	334,150
03 Oct 19	429.00000 +7.40	430.80	420.20	420.40	213,560
02 Oct 19	421.60001 -6.80	428.20	419.00	427.20	367,730
01 Oct 19	428.39999 +2.00	438.20	427.80	427.80	385,730
30 Sep 19	426.39999 -4.00	431.80	425.40	428.00	265,360
27 Sep 19	430.39999 -1.20	435.20	427.40	431.20	186,910
26 Sep 19	431.60001 -1.80	436.80	430.60	432.60	149,040
25 Sep 19	433.39999 +0.60	433.40	423.20	432.00	275,060
24 Sep 19	432.79999 +4.80	437.40	428.40	429.00	232,500
23 Sep 19	428.00000 -6.40	435.40	426.00	432.40	276,460
20 Sep 19	434.39999 -3.20	438.00	433.20	436.80	410,480
19 Sep 19	437.60001 -1.60	441.00	433.20	433.20	232,750
18 Sep 19	439.20001 +1.40	443.40	436.40	439.40	282,140
17 Sep 19	437.79999 +1.00	440.40	430.00	434.80	303,040
16 Sep 19	436.79999 -9.80	442.00	429.20	441.20	378,930
13 Sep 19	446.60001 -2.80	452.60	442.80	444.60	363,180
12 Sep 19	449.39999 +14.40	453.20	437.60	437.60	673,440
11 Sep 19	435.00000 +20.40	440.40	414.60	416.00	762,430
10 Sep 19	414.60001 +6.20	417.00	401.80	408.60	364,830
09 Sep 19	408.39999 -12.00	422.80	407.60	420.00	283,490
06 Sep 19	420.39999 +0.60	422.00	416.20	419.00	194,640
05 Sep 19	419.79999 +2.60	420.00	417.00	418.00	235,160
04 Sep 19	417.20001 +4.60	420.20	413.00	413.00	399,940
03 Sep 19	412.60001 -3.60	416.20	407.80	411.40	258,840
02 Sep 19	416.20001 -0.20	418.00	409.00	415.00	298,320
30 Aug 19	416.39999 +20.60	416.80	393.60	394.00	593,920
29 Aug 19	395.79999 +21.00	407.60	367.80	374.00	873,710
28 Aug 19	374.79999 -3.60	380.20	368.40	379.80	610,380
27 Aug 19	378.39999 -0.20	382.00	370.80	376.40	460,860
26 Aug 19	378.60001 -4.80	385.20	376.80	381.20	210,640
23 Aug 19	383.39999 -1.00	392.00	382.60	386.60	176,580
22 Aug 19	384.39999 -7.40	391.80	383.20	390.00	209,850
21 Aug 19	391.79999 +12.60	391.80	383.40	383.60	204,390
20 Aug 19	379.20001 -11.80	394.40	379.20	390.00	424,130
19 Aug 19	391.00000 +14.00	391.60	377.80	377.80	188,400
16 Aug 19	377.00000 +8.40	377.00	369.80	369.80	196,840
15 Aug 19	368.60001 -1.40	372.20	361.80	370.40	320,900
14 Aug 19	370.00000 -7.00	377.00	368.00	377.00	396,740
13 Aug 19	377.00000 +0.60	381.60	373.60	374.00	255,370
12 Aug 19	376.39999 +2.00	382.00	373.40	377.20	245,540
09 Aug 19	374.39999 -13.40	389.20	374.40	387.80	317,580
08 Aug 19	387.79999 +17.80	387.80	372.60	373.40	389,460
07 Aug 19	370.00000 -0.20	373.00	362.00	371.20	617,980
06 Aug 19	370.20001 +7.60	375.00	361.00	362.00	399,170
05 Aug 19	362.60001 -16.60	376.80	360.60	376.00	527,810
02 Aug 19	379.20001 -10.20	385.20	375.20	382.20	250,070
01 Aug 19	389.39999 +3.40	389.40	381.20	384.00	288,160
31 Jul 19	386.00000 +0.80	388.80	383.00	383.80	360,470
30 Jul 19	385.20001 -9.40	395.00	380.00	393.20	340,640
29 Jul 19	394.60001 -10.40	403.60	394.60	398.20	369,250
26 Jul 19	405.00000 +4.60	406.00	401.00	401.20	192,870
25 Jul 19	400.39999 -10.00	413.60	399.20	410.00	364,200
24 Jul 19	410.39999 +11.20	410.40	398.80	400.00	403,490
23 Jul 19	399.20001 +4.20	400.80	393.00	393.20	233,790
22 Jul 19	395.00000 +9.00	395.00	385.80	389.00	258,760
19 Jul 19	386.00000 +9.00	390.00	379.60	380.00	372,200
18 Jul 19	377.00000 -4.80	381.20	371.40	379.80	645,430
17 Jul 19	381.79999 -12.00	394.80	380.20	394.00	370,900
16 Jul 19	393.79999 -1.00	400.00	393.00	394.00	295,040
15 Jul 19	394.79999 +3.60	396.40	389.20	390.20	222,650
12 Jul 19	391.20001 +1.00	396.60	388.20	391.00	257,150
11 Jul 19	390.20001 -1.80	394.00	386.80	390.40	221,430
10 Jul 19	392.00000 +0.00	397.00	387.20	390.20	212,360
09 Jul 19	392.00000 +0.80	393.60	382.20	390.00	264,810
08 Jul 19	391.20001 -11.00	401.60	390.20	400.00	459,690
05 Jul 19	402.20001 -7.80	412.40	398.80	409.60	297,680
04 Jul 19	410.00000 +8.20	413.80	400.60	401.20	314,470
03 Jul 19	401.79999 +2.20	406.40	395.20	396.00	301,960
02 Jul 19	399.60001 -2.40	403.40	397.60	401.20	442,200
01 Jul 19	402.00000 +13.00	403.00	393.00	395.00	625,870
28 Jun 19	389.00000 +7.80	390.40	381.40	381.80	433,160
27 Jun 19	381.20001 +4.60	383.20	377.80	377.80	285,370
26 Jun 19	376.60001 +6.00	376.60	370.00	370.00	520,840
25 Jun 19	370.60001 +9.20	372.60	360.40	360.40	510,020
24 Jun 19	361.39999 -14.60	367.60	354.20	360.00	954,920
21 Jun 19	376.00000 -5.20	381.80	371.40	379.00	699,180
20 Jun 19	381.20001 +2.80	383.40	378.40	379.00	321,720
19 Jun 19	378.39999 +2.80	382.60	372.80	375.80	391,480
18 Jun 19	375.60001 +14.60	378.40	359.00	361.00	651,970
17 Jun 19	361.00000 +1.00	367.00	359.00	360.20	653,870
14 Jun 19	360.00000 -2.20	366.40	360.00	361.20	369,830
13 Jun 19	362.20001 -1.40	367.20	361.40	363.20	430,850
12 Jun 19	363.60001 +2.60	363.60	357.60	359.00	385,930
11 Jun 19	361.00000 +4.40	365.00	356.60	357.60	560,790
10 Jun 19	356.60001 -12.00	372.20	345.60	372.00	778,250
07 Jun 19	368.60001 -0.20	372.00	365.80	368.20	524,610
06 Jun 19	368.79999 -14.20	383.80	358.80	379.40	864,870
05 Jun 19	383.00000 -2.00	389.40	379.20	384.00	525,050
04 Jun 19	385.00000 -5.00	394.20	381.60	386.00	558,680
03 Jun 19	390.00000 -17.20	406.20	371.20	402.00	760,040
31 May 19	407.20001 -6.40	411.20	403.60	411.20	653,180
30 May 19	413.60001 -0.20	415.40	410.60	411.00	128,390
29 May 19	413.79999 -1.40	415.40	410.40	414.80	312,720
28 May 19	415.20001 -0.80	419.00	412.80	417.80	348,150
27 May 19	416.00000 -2.40	419.40	410.60	418.20	185,590
24 May 19	418.39999 +9.60	418.40	409.20	409.20	238,610
23 May 19	408.79999 -10.00	415.20	406.00	415.00	422,550
22 May 19	418.79999 +2.80	420.60	414.40	416.00	232,630
21 May 19	416.00000 +7.80	416.00	405.80	408.80	302,630
20 May 19	408.20001 -7.80	415.80	406.20	415.00	404,180
17 May 19	416.00000 +0.00	416.00	410.00	414.00	296,090
16 May 19	416.00000 +1.40	416.00	410.00	413.80	283,610
15 May 19	414.60001 +4.40	414.80	406.60	410.40	478,280
14 May 19	410.20001 +17.00	413.40	390.00	392.00	484,660
13 May 19	393.20001 -3.80	396.60	387.40	395.00	362,260
10 May 19	397.00000 +1.20	407.00	395.20	400.00	294,640
09 May 19	395.79999 +2.20	400.00	386.80	394.00	439,290
08 May 19	393.60001 +3.80	396.60	386.20	386.20	279,430
07 May 19	389.79999 -10.40	400.80	385.20	398.60	320,170
06 May 19	400.20001 +1.40	400.40	383.20	389.80	227,820
03 May 19	398.79999 +4.20	400.60	393.00	395.20	252,420
02 May 19	394.60001 -13.40	406.00	393.60	406.00	568,800
30 Apr 19	408.00000 +9.60	418.80	397.60	397.80	792,230
29 Apr 19	398.39999 +9.20	405.60	385.20	385.20	601,230
26 Apr 19	389.20001 +7.20	389.20	376.40	381.60	461,620
25 Apr 19	382.00000 -14.00	396.40	380.40	396.20	579,100
24 Apr 19	396.00000 +12.00	396.00	381.60	383.20	600,270
23 Apr 19	384.00000 +14.00	384.80	372.60	374.00	360,950
18 Apr 19	370.00000 -1.20	375.40	368.60	370.00	356,360
17 Apr 19	371.20001 +5.20	371.80	363.60	365.00	299,750
16 Apr 19	366.00000 -1.60	370.40	363.40	368.00	241,470
15 Apr 19	367.60001 -2.60	372.60	366.60	372.00	260,270
12 Apr 19	370.20001 +8.20	371.80	360.00	360.00	303,870
11 Apr 19	362.00000 +1.80	364.80	360.00	360.00	213,640
10 Apr 19	360.20001 +0.20	367.80	360.20	360.60	356,540
09 Apr 19	360.00000 -5.00	366.80	359.80	361.60	290,420
08 Apr 19	365.00000 +1.20	366.80	362.60	363.80	224,470
05 Apr 19	363.79999 -4.60	368.40	359.20	367.80	789,060
04 Apr 19	368.39999 -13.00	376.80	363.40	374.00	392,930
03 Apr 19	381.39999 +6.80	382.40	372.60	372.60	334,910
02 Apr 19	374.60001 +2.60	374.60	366.80	369.80	275,590
01 Apr 19	372.00000 +3.00	375.40	367.20	370.40	229,880
29 Mar 19	369.00000 +8.00	369.00	359.00	360.60	359,830
28 Mar 19	361.00000 +2.80	366.60	358.00	358.00	319,620
27 Mar 19	358.20001 -4.00	365.00	355.80	362.20	256,440
26 Mar 19	362.20001 +12.20	364.00	343.20	349.20	377,660
25 Mar 19	350.00000 -10.00	357.80	349.60	356.00	623,110
22 Mar 19	360.00000 -7.80	370.40	358.40	367.20	729,370
21 Mar 19	367.79999 +5.20	371.00	361.00	361.60	295,560
20 Mar 19	362.60001 -14.00	370.00	362.40	370.00	430,520
19 Mar 19	376.60001 +7.60	377.60	363.20	365.40	303,970
18 Mar 19	369.00000 +4.20	369.20	360.00	363.00	353,030
15 Mar 19	364.79999 -6.40	371.20	362.80	369.80	634,740
14 Mar 19	371.20001 +1.20	371.80	358.00	360.80	435,610
13 Mar 19	370.00000 +4.20	372.00	364.00	365.80	264,250
12 Mar 19	365.79999 +5.20	366.60	360.00	362.80	477,140
11 Mar 19	360.60001 -13.40	384.00	360.00	377.20	658,700
08 Mar 19	374.00000 -14.80	386.00	372.40	386.00	392,800
07 Mar 19	388.79999 +15.40	395.80	366.60	373.00	919,520
06 Mar 19	373.39999 +14.80	373.40	360.00	360.00	595,300
05 Mar 19	358.60001 -39.60	383.20	345.20	378.60	1,527,620
04 Mar 19	398.20001 +16.20	398.40	385.00	385.80	1,056,490
01 Mar 19	382.00000 +11.80	382.00	369.00	373.40	599,180
28 Feb 19	370.20001 +3.00	371.80	361.60	363.20	484,770
27 Feb 19	367.20001 +2.60	367.60	361.00	363.00	403,760
26 Feb 19	364.60001 -0.40	367.60	359.60	364.00	388,300
25 Feb 19	365.00000 +4.80	365.80	359.80	361.00	288,580
22 Feb 19	360.20001 +1.60	369.40	357.20	359.00	412,660
21 Feb 19	358.60001 -0.40	362.80	356.00	362.60	453,850
20 Feb 19	359.00000 +8.80	359.00	347.00	352.60	370,600
19 Feb 19	350.20001 +3.20	352.00	344.60	348.00	301,800
18 Feb 19	347.00000 +6.00	348.40	340.00	340.20	272,460
15 Feb 19	341.00000 +2.40	349.80	333.00	340.00	569,000
14 Feb 19	338.60001 +9.60	339.40	320.40	326.00	572,830
13 Feb 19	329.00000 +16.40	333.40	315.00	315.00	568,690
12 Feb 19	312.60001 +10.40	314.40	302.20	302.20	1,040,340
11 Feb 19	302.20001 -14.60	319.60	298.20	319.00	917,040
08 Feb 19	316.79999 -12.60	332.20	313.20	329.40	805,790
07 Feb 19	329.39999 -0.80	339.00	329.00	330.00	841,760
06 Feb 19	330.20001 -13.80	347.20	329.40	344.00	830,460
05 Feb 19	344.00000 -3.60	361.80	344.00	347.40	735,230
04 Feb 19	347.60001 +2.60	353.00	343.40	347.00	400,260
01 Feb 19	345.00000 -6.60	356.80	344.00	355.80	530,240
31 Jan 19	351.60001 +1.60	357.00	347.80	353.00	489,400
30 Jan 19	350.00000 -2.60	351.60	339.20	351.40	609,450
29 Jan 19	352.60001 -7.40	366.40	351.60	362.00	427,030
28 Jan 19	360.00000 -19.20	383.60	360.00	381.00	505,220
25 Jan 19	379.20001 +19.60	379.40	361.60	364.40	361,250
24 Jan 19	359.60001 +1.80	368.80	357.00	360.20	271,850
23 Jan 19	357.79999 -5.80	373.40	357.00	363.00	333,080
22 Jan 19	363.60001 +4.20	367.40	359.40	360.00	307,590
21 Jan 19	359.39999 -0.40	361.40	345.60	359.80	620,300
18 Jan 19	359.79999 +28.80	360.00	335.00	336.00	610,230
17 Jan 19	331.00000 -2.40	334.20	326.20	332.20	335,090
16 Jan 19	333.39999 +3.20	336.00	326.80	331.20	370,520
15 Jan 19	330.20001 -5.40	343.60	328.00	337.20	289,400
14 Jan 19	335.60001 -6.40	340.40	329.40	340.00	272,160
11 Jan 19	342.00000 -12.40	355.00	339.20	355.00	275,190
10 Jan 19	354.39999 +0.60	357.40	349.20	353.00	265,990
09 Jan 19	353.79999 +2.60	361.20	351.00	357.20	346,220
08 Jan 19	351.20001 +19.60	355.80	335.20	337.00	449,960
07 Jan 19	331.60001 +5.20	333.00	323.60	330.00	241,710
04 Jan 19	326.39999 +11.40	327.80	316.00	318.20	383,670
03 Jan 19	315.00000 -12.40	328.00	314.80	325.80	357,960
02 Jan 19	327.39999 +1.40	329.00	313.20	322.00	427,180
31 Dec 18	326.00000 +7.60	326.00	319.60	320.20	82,940
28 Dec 18	318.39999 +5.40	324.20	313.20	315.60	233,760
27 Dec 18	313.00000 -2.40	323.60	310.80	321.00	360,730
24 Dec 18	315.39999 -1.00	317.80	310.00	312.40	104,480
21 Dec 18	316.39999 +2.60	319.40	314.20	315.60	570,030
20 Dec 18	313.79999 -1.40	317.20	304.00	305.80	512,700
19 Dec 18	315.20001 -6.40	328.00	315.20	328.00	529,290
18 Dec 18	321.60001 -2.40	324.00	315.60	324.00	440,500
17 Dec 18	324.00000 -6.00	337.00	320.40	330.20	348,760
14 Dec 18	330.00000 -16.40	341.00	328.00	341.00	435,780
13 Dec 18	346.39999 -0.40	351.20	335.20	347.00	435,250
12 Dec 18	346.79999 +11.80	351.40	335.80	337.20	377,560
11 Dec 18	335.00000 +11.60	351.20	327.20	330.00	571,390
10 Dec 18	323.39999 -2.40	334.00	322.80	328.20	408,650
07 Dec 18	325.79999 -4.20	339.80	325.40	332.40	579,930
06 Dec 18	330.00000 -23.60	350.00	329.20	350.00	554,460
05 Dec 18	353.60001 -14.00	362.80	351.20	362.80	393,920
04 Dec 18	367.60001 -16.60	380.40	366.40	380.20	609,850
03 Dec 18	384.20001 +1.20	393.40	380.60	391.80	336,460
30 Nov 18	383.00000 -12.80	396.40	382.00	396.40	364,490
29 Nov 18	395.79999 +11.60	399.20	388.00	388.00	474,660
28 Nov 18	384.20001 +5.20	386.00	371.20	381.20	347,410
27 Nov 18	379.00000 -0.20	380.40	366.80	378.40	508,260
26 Nov 18	379.20001 +27.80	385.40	365.80	370.80	767,220
23 Nov 18	351.39999 -4.60	358.40	343.40	355.20	556,420
22 Nov 18	356.00000 -11.20	370.80	355.80	367.60	410,480
21 Nov 18	367.20001 -13.60	384.40	366.60	383.60	466,310
20 Nov 18	380.79999 -2.60	386.40	379.20	380.40	333,170
19 Nov 18	383.39999 -7.60	392.20	382.40	390.60	312,660
16 Nov 18	391.00000 -0.20	396.80	377.80	393.00	396,290
15 Nov 18	391.20001 -16.20	411.20	389.60	409.40	330,250
14 Nov 18	407.39999 +1.40	409.20	400.00	401.00	395,490
13 Nov 18	406.00000 -16.00	413.00	399.20	405.00	477,220
12 Nov 18	422.00000 -15.60	443.80	421.00	439.80	294,490
09 Nov 18	437.60001 -7.00	447.40	436.20	444.00	162,610
08 Nov 18	444.60001 -3.00	450.60	443.20	449.60	140,910
07 Nov 18	447.60001 +8.40	451.80	438.40	439.20	167,980
06 Nov 18	439.20001 -3.00	443.00	434.80	442.40	169,070
05 Nov 18	442.20001 +0.20	451.00	438.00	443.40	171,890
02 Nov 18	442.00000 -6.60	459.20	437.20	451.20	281,640
01 Nov 18	448.60001 +2.20	453.00	442.60	448.40	191,490
31 Oct 18	446.39999 +11.40	449.80	433.80	440.00	479,880
30 Oct 18	435.00000 -0.20	436.00	429.00	433.20	190,140
29 Oct 18	435.20001 +13.00	440.40	410.00	412.00	291,270
26 Oct 18	422.20001 -2.40	425.60	416.20	423.20	332,290
25 Oct 18	424.60001 -2.00	433.60	418.80	420.00	386,800
24 Oct 18	426.60001 +5.20	432.60	422.40	424.20	566,300
23 Oct 18	421.39999 +17.40	424.00	398.20	399.00	657,730
22 Oct 18	404.00000 -8.00	416.00	402.80	412.00	219,440
19 Oct 18	412.00000 -3.40	421.00	403.00	414.40	429,750
18 Oct 18	415.39999 -7.20	429.00	414.00	421.60	311,160
17 Oct 18	422.60001 -3.40	433.60	420.40	427.20	347,900
16 Oct 18	426.00000 +16.20	429.00	409.80	411.40	332,010
15 Oct 18	409.79999 -10.20	419.00	399.60	418.00	436,590
12 Oct 18	420.00000 +13.20	423.40	412.40	412.40	599,480
11 Oct 18	406.79999 -2.80	409.40	395.80	400.80	657,860
10 Oct 18	409.60001 -19.20	429.80	405.20	429.00	592,190
09 Oct 18	428.79999 -9.40	439.00	415.60	438.20	487,090
08 Oct 18	438.20001 -5.60	445.00	429.80	443.00	479,430
05 Oct 18	443.79999 -21.80	456.00	441.80	452.00	588,110
04 Oct 18	465.60001 -9.60	474.20	464.60	474.20	255,800
03 Oct 18	475.20001 +7.40	476.00	467.60	467.80	275,520
02 Oct 18	467.79999 -19.60	483.80	466.60	483.80	473,890
01 Oct 18	487.39999 -1.60	492.00	479.20	491.80	303,950
28 Sep 18	489.00000 +0.00	491.40	485.60	489.00	318,290
27 Sep 18	489.00000 +2.80	492.40	483.20	486.20	242,320
26 Sep 18	486.20001 +2.80	487.40	482.60	485.20	251,040
25 Sep 18	483.39999 +4.00	486.80	477.60	479.40	225,990
24 Sep 18	479.39999 +0.00	482.00	476.00	476.40	200,280
21 Sep 18	479.39999 -0.60	483.00	478.40	480.00	382,470
20 Sep 18	480.00000 +1.00	483.60	478.00	479.00	245,290
19 Sep 18	479.00000 +3.00	480.20	476.00	479.60	224,060
18 Sep 18	476.00000 -9.20	484.80	474.20	483.20	217,330
17 Sep 18	485.20001 +5.20	485.60	475.80	478.40	236,860
14 Sep 18	480.00000 +1.00	483.20	479.00	481.60	297,980
13 Sep 18	479.00000 -4.20	485.00	472.40	485.00	327,700
12 Sep 18	483.20001 +11.60	486.40	471.20	471.20	319,660
11 Sep 18	471.60001 +3.00	472.40	467.80	469.40	177,710
10 Sep 18	468.60001 +1.00	471.80	463.80	466.20	263,260
07 Sep 18	467.60001 +3.20	473.40	460.80	465.00	284,010
06 Sep 18	464.39999 +1.60	467.20	454.40	460.40	267,460
05 Sep 18	462.79999 -14.60	478.20	461.80	477.60	369,520
04 Sep 18	477.39999 -7.00	485.40	474.20	484.60	265,590
03 Sep 18	484.39999 -2.00	486.60	478.60	486.60	273,810
31 Aug 18	486.39999 +2.00	488.40	480.00	484.20	292,220
30 Aug 18	484.39999 -6.40	491.40	481.40	490.60	326,280
29 Aug 18	490.79999 +7.80	490.80	480.20	482.40	330,770
28 Aug 18	483.00000 +2.60	484.00	479.00	480.00	275,850
27 Aug 18	480.39999 +4.40	482.40	476.20	478.00	204,080
24 Aug 18	476.00000 -2.40	478.20	470.60	476.00	233,240
23 Aug 18	478.39999 +9.00	481.00	469.20	470.00	453,070
22 Aug 18	469.39999 +7.60	471.20	460.40	462.00	246,530
21 Aug 18	461.79999 +6.40	462.80	455.20	455.40	158,750
20 Aug 18	455.39999 +9.00	456.80	443.60	447.80	294,900
17 Aug 18	446.39999 +9.00	446.40	435.80	439.00	214,110
16 Aug 18	437.39999 +2.60	441.00	434.00	437.20	166,990
15 Aug 18	434.79999 -4.00	441.20	432.60	441.00	208,880
14 Aug 18	438.79999 +2.60	443.00	434.60	439.00	251,320
13 Aug 18	436.20001 -11.00	444.80	436.20	444.40	224,410
10 Aug 18	447.20001 -3.80	450.80	438.60	450.40	270,110
09 Aug 18	451.00000 +10.00	452.00	436.20	440.20	316,090
08 Aug 18	441.00000 -16.80	459.80	439.20	459.80	340,330
07 Aug 18	457.79999 -3.80	464.40	457.80	464.40	180,260
06 Aug 18	461.60001 -1.00	467.80	458.40	463.80	256,350
03 Aug 18	462.60001 +5.80	464.20	455.20	459.00	206,900
02 Aug 18	456.79999 -5.60	461.40	449.00	460.20	390,430
01 Aug 18	462.39999 -4.20	470.80	459.00	467.20	306,580
31 Jul 18	466.60001 -3.40	473.20	460.80	473.20	314,380
30 Jul 18	470.00000 -1.20	479.00	468.00	470.60	153,540
27 Jul 18	471.20001 -2.20	476.00	468.80	474.60	115,070
26 Jul 18	473.39999 -7.60	482.00	468.00	482.00	225,490
25 Jul 18	481.00000 +2.00	482.00	470.60	476.60	281,850
24 Jul 18	479.00000 +8.80	481.20	469.20	472.00	429,480
23 Jul 18	470.20001 +2.00	471.40	464.00	469.20	142,940
20 Jul 18	468.20001 +1.20	472.00	462.80	467.00	205,150
19 Jul 18	467.00000 +4.00	467.40	459.60	464.00	193,360
18 Jul 18	463.00000 -4.80	471.40	461.60	468.60	212,710
17 Jul 18	467.79999 -0.40	468.80	465.00	465.60	156,730
16 Jul 18	468.20001 +1.00	469.60	464.80	467.80	161,150
13 Jul 18	467.20001 -0.80	472.00	465.60	468.20	210,480
12 Jul 18	468.00000 +9.40	473.20	457.80	457.80	225,110
11 Jul 18	458.60001 +0.00	460.20	453.20	455.00	226,340
10 Jul 18	458.60001 -1.80	463.80	456.80	459.80	231,080
09 Jul 18	460.39999 +1.40	467.00	457.20	461.40	203,220
06 Jul 18	459.00000 +18.00	464.80	439.20	442.20	493,820
05 Jul 18	441.00000 -12.80	456.80	441.00	452.60	310,540
04 Jul 18	453.79999 -1.20	456.00	452.00	455.00	198,720
03 Jul 18	455.00000 +0.00	459.40	451.40	455.40	364,870
02 Jul 18	455.00000 -21.40	463.00	444.40	460.40	947,200
29 Jun 18	476.39999 +3.80	480.20	471.80	472.00	391,960
28 Jun 18	472.60001 -12.40	487.20	467.00	484.60	404,500
27 Jun 18	485.00000 +33.60	490.80	462.00	464.60	989,730
26 Jun 18	451.39999 +34.00	451.40	435.00	450.00	867,160
25 Jun 18	417.39999 -8.40	426.40	417.40	426.20	233,140
22 Jun 18	425.79999 +1.00	429.40	423.60	425.40	442,400
21 Jun 18	424.79999 +9.60	426.00	419.00	419.00	381,280
20 Jun 18	415.20001 +8.80	421.40	413.40	416.00	541,250
19 Jun 18	406.39999 -4.40	409.40	402.20	407.20	294,800
18 Jun 18	410.79999 -2.60	415.20	405.20	414.00	408,920
15 Jun 18	413.39999 -5.60	421.00	413.40	419.00	840,710
14 Jun 18	419.00000 +0.40	422.80	417.60	418.80	461,330
13 Jun 18	418.60001 -1.40	422.20	418.60	420.60	245,580
12 Jun 18	420.00000 -1.60	424.00	418.80	422.00	284,490
11 Jun 18	421.60001 -1.00	427.20	419.40	424.20	361,420
08 Jun 18	422.60001 -4.40	425.80	420.40	425.00	266,350
07 Jun 18	427.00000 -9.80	438.80	426.40	437.20	286,640
06 Jun 18	436.79999 -5.40	444.00	435.60	443.00	205,630
05 Jun 18	442.20001 -0.80	446.00	442.00	443.00	116,950
04 Jun 18	443.00000 +0.60	446.40	443.00	443.00	146,550
01 Jun 18	442.39999 +3.00	444.60	438.20	440.20	302,920
31 May 18	439.39999 -17.20	459.20	436.40	457.00	428,180
30 May 18	456.60001 +4.40	456.60	448.60	451.80	215,770
29 May 18	452.20001 -7.60	458.20	444.20	458.20	356,910
28 May 18	459.79999 +6.40	459.80	455.80	455.80	121,240
25 May 18	453.39999 +3.60	455.40	448.20	449.80	259,520
24 May 18	449.79999 +1.40	451.80	445.40	448.60	204,540
23 May 18	448.39999 -7.20	455.20	446.80	455.20	133,390
22 May 18	455.60001 +3.60	459.80	452.00	453.20	184,620
21 May 18	452.00000 -0.20	453.60	451.60	452.60	105,580
18 May 18	452.20001 +3.80	452.60	444.80	449.00	200,260
17 May 18	448.39999 +8.00	449.60	440.80	441.00	181,710
16 May 18	440.39999 -7.00	448.00	437.80	448.00	265,450
15 May 18	447.39999 -0.60	450.60	443.60	448.00	218,670
14 May 18	448.00000 +2.40	449.60	444.20	448.40	201,320
11 May 18	445.60001 -2.80	450.60	444.00	448.40	257,380
10 May 18	448.39999 +1.20	449.80	444.00	447.20	118,770
09 May 18	447.20001 -1.20	448.00	442.00	447.00	160,860
08 May 18	448.39999 -1.20	450.20	443.60	450.00	242,890
07 May 18	449.60001 +1.20	452.00	442.80	450.60	163,420
04 May 18	448.39999 -1.40	452.80	447.60	452.00	174,890
03 May 18	449.79999 -5.20	459.80	447.40	457.20	232,960
02 May 18	455.00000 +7.20	462.80	449.00	450.00	477,150
30 Apr 18	447.79999 +13.80	451.40	434.00	437.80	507,520
27 Apr 18	434.00000 +4.00	436.80	430.00	431.80	351,620
26 Apr 18	430.00000 +7.80	433.00	416.00	422.20	413,360
25 Apr 18	422.20001 +15.20	427.80	403.80	405.80	569,290
24 Apr 18	407.00000 -28.00	417.00	382.20	417.00	1,546,870
23 Apr 18	435.00000 -0.40	437.20	433.00	436.40	168,980
20 Apr 18	435.39999 +1.00	436.20	431.00	434.00	195,100
19 Apr 18	434.39999 -0.60	436.80	432.20	434.20	232,410
18 Apr 18	435.00000 -4.40	441.00	431.00	440.40	268,380
17 Apr 18	439.39999 +2.20	442.80	434.20	438.80	247,110
16 Apr 18	437.20001 -4.00	445.80	434.40	443.00	245,810
13 Apr 18	441.20001 +4.40	443.00	437.20	438.60	269,620
12 Apr 18	436.79999 +7.40	438.00	426.20	432.40	338,950
11 Apr 18	429.39999 +4.80	436.20	425.20	425.20	452,480
10 Apr 18	424.60001 +4.20	428.60	420.80	422.80	344,770
09 Apr 18	420.39999 -2.20	424.60	416.60	423.20	285,260
06 Apr 18	422.60001 +2.40	424.80	416.60	420.80	251,340
05 Apr 18	420.20001 +8.80	425.40	414.60	417.00	415,240
04 Apr 18	411.39999 -8.60	428.60	409.00	422.80	446,360
03 Apr 18	420.00000 -9.00	424.60	406.80	422.60	585,420
29 Mar 18	429.00000 -5.00	438.60	429.00	434.00	380,380
28 Mar 18	434.00000 -21.80	451.40	429.00	450.40	707,000
27 Mar 18	455.79999 +5.60	459.80	453.80	457.80	179,330
26 Mar 18	450.20001 -6.80	459.80	448.80	459.00	227,960
23 Mar 18	457.00000 -3.60	458.60	451.20	458.00	288,170
22 Mar 18	460.60001 -0.20	464.40	454.00	459.00	310,560
21 Mar 18	460.79999 -1.20	463.40	455.60	463.40	243,740
20 Mar 18	462.00000 -13.00	476.00	458.80	474.40	381,290
19 Mar 18	475.00000 -9.80	482.60	473.40	482.60	197,010
16 Mar 18	484.79999 +0.60	486.60	481.60	484.00	441,890
15 Mar 18	484.20001 +0.20	487.80	481.00	484.40	273,930
14 Mar 18	484.00000 -5.00	488.80	482.80	488.20	238,280
13 Mar 18	489.00000 -12.50	506.00	487.20	500.50	315,940
12 Mar 18	501.50000 +0.50	507.00	499.20	503.50	209,060
09 Mar 18	501.00000 +10.00	501.50	491.00	491.40	238,000
08 Mar 18	491.00000 +2.00	492.20	487.60	489.60	248,740
07 Mar 18	489.00000 -2.40	496.00	483.40	491.40	402,400
06 Mar 18	491.39999 +29.60	500.50	469.60	484.20	730,330
05 Mar 18	461.79999 +8.00	464.40	449.40	450.00	304,070
02 Mar 18	453.79999 -8.20	460.80	452.80	459.20	295,850
01 Mar 18	462.00000 -1.60	465.60	458.00	462.20	238,730
28 Feb 18	463.60001 -6.80	471.80	463.60	468.20	473,110
27 Feb 18	470.39999 -5.20	476.40	468.40	476.00	202,960
26 Feb 18	475.60001 +1.20	481.40	474.00	474.00	214,240
23 Feb 18	474.39999 -12.60	487.20	468.80	487.20	263,120
22 Feb 18	487.00000 +1.20	488.80	482.40	485.00	185,560
21 Feb 18	485.79999 -0.40	488.00	481.20	484.60	171,070
20 Feb 18	486.20001 +1.80	490.00	482.00	483.40	259,230
19 Feb 18	484.39999 -6.40	494.40	483.80	492.40	142,980
16 Feb 18	490.79999 +2.80	496.80	489.40	490.00	171,820
15 Feb 18	488.00000 +7.60	491.40	481.00	483.20	191,670
14 Feb 18	480.39999 +4.80	484.40	476.00	478.20	212,870
13 Feb 18	475.60001 +0.20	478.40	474.40	475.80	297,130
12 Feb 18	475.39999 +6.80	483.00	472.80	472.80	317,240
09 Feb 18	468.60001 -11.40	480.80	467.20	474.80	344,800
08 Feb 18	480.00000 -18.00	498.00	478.00	498.00	301,850
07 Feb 18	498.00000 +4.80	501.00	491.00	497.60	370,470
06 Feb 18	493.20001 -5.00	496.80	458.60	480.40	502,930
05 Feb 18	498.20001 -6.80	503.50	494.40	503.00	402,530
02 Feb 18	505.00000 -1.00	511.00	504.00	508.50	262,680
01 Feb 18	506.00000 -19.00	532.50	506.00	527.00	412,450
31 Jan 18	525.00000 +1.50	528.00	519.50	523.50	206,910
30 Jan 18	523.50000 -5.50	530.00	521.00	527.50	142,110
29 Jan 18	529.00000 -3.50	533.00	528.00	533.00	101,140
26 Jan 18	532.50000 +2.50	536.00	531.00	531.50	204,670
25 Jan 18	530.00000 -3.00	534.50	527.50	532.50	154,880
24 Jan 18	533.00000 -10.50	542.50	531.50	542.00	169,040
23 Jan 18	543.50000 +1.50	545.50	539.50	542.00	178,760
22 Jan 18	542.00000 +9.50	545.00	532.00	532.00	251,930
19 Jan 18	532.50000 +9.00	540.00	522.50	523.50	218,050
18 Jan 18	523.50000 -3.00	527.50	519.50	527.50	191,930
17 Jan 18	526.50000 +7.50	527.00	515.00	519.50	196,270
16 Jan 18	519.00000 -0.50	521.00	516.50	520.50	121,960
15 Jan 18	519.50000 +10.50	521.00	507.50	511.00	214,340
12 Jan 18	509.00000 -9.50	518.50	507.00	518.00	233,090
11 Jan 18	518.50000 -11.50	531.00	518.50	530.00	187,440
10 Jan 18	530.00000 -3.00	534.50	527.00	533.00	169,430
09 Jan 18	533.00000 +8.50	533.50	525.00	525.50	183,920
08 Jan 18	524.50000 +8.00	525.50	516.00	517.50	203,810
05 Jan 18	516.50000 +1.00	518.00	511.00	517.00	200,400
04 Jan 18	515.50000 +0.50	518.50	513.00	517.00	179,130
03 Jan 18	515.00000 +4.50	516.50	509.50	511.50	144,960
02 Jan 18	510.50000 +2.90	515.00	507.00	515.00	137,560
29 Dec 17	507.60001 +1.70	509.50	505.35	506.00	163,680
28 Dec 17	505.89999 -0.80	508.35	504.00	505.60	119,350
27 Dec 17	506.70001 +3.20	506.70	503.75	505.00	195,850
22 Dec 17	503.50000 -0.50	504.25	500.00	503.25	130,260
21 Dec 17	504.00000 +2.50	505.45	500.05	500.50	155,650
20 Dec 17	501.50000 -4.50	507.50	499.80	504.65	181,850
19 Dec 17	506.00000 -6.90	512.40	505.45	510.25	208,830
18 Dec 17	512.90002 +4.30	518.20	510.00	510.00	239,550
15 Dec 17	508.60001 -1.80	508.65	504.35	505.00	325,170
14 Dec 17	510.39999 -4.45	514.40	507.50	512.90	158,710
13 Dec 17	514.84998 +2.10	514.85	508.60	510.75	146,170
12 Dec 17	512.75000 +3.35	513.95	505.90	510.00	150,450
11 Dec 17	509.39999 +0.70	513.60	507.75	509.05	144,300
08 Dec 17	508.70001 +7.25	511.10	503.40	503.50	200,190
07 Dec 17	501.45001 +5.65	501.70	495.80	495.85	240,100
06 Dec 17	495.79999 -8.80	503.00	495.55	501.70	200,220
05 Dec 17	504.60001 -0.80	507.15	497.50	506.00	178,280
04 Dec 17	505.39999 -3.75	516.45	504.35	513.50	158,900
01 Dec 17	509.14999 +0.45	514.80	503.85	509.00	193,860
30 Nov 17	508.70001 +1.90	513.30	506.55	508.95	320,710
29 Nov 17	506.79999 -7.25	515.25	506.10	514.40	208,820
28 Nov 17	514.04999 +1.00	517.00	512.10	514.50	106,670
27 Nov 17	513.04999 +3.00	517.00	510.75	510.75	149,180
24 Nov 17	510.04999 -4.20	515.05	510.00	514.00	83,730
23 Nov 17	514.25000 +2.70	516.95	511.00	513.80	104,180
22 Nov 17	511.54999 -4.10	517.90	511.55	514.20	155,740
21 Nov 17	515.65002 +3.85	515.95	509.50	511.80	162,300
20 Nov 17	511.79999 -0.45	513.35	509.80	511.60	148,330
17 Nov 17	512.25000 -1.45	514.95	507.65	514.50	183,590
16 Nov 17	513.70001 +5.55	514.40	508.65	511.35	151,080
15 Nov 17	508.14999 -8.60	518.55	505.75	517.05	211,510
14 Nov 17	516.75000 +1.05	523.90	515.40	518.10	163,590
13 Nov 17	515.70001 +2.95	517.35	511.25	515.45	247,680
10 Nov 17	512.75000 +0.75	516.05	511.20	512.00	204,690
09 Nov 17	512.00000 -7.55	521.05	510.55	520.15	285,340
08 Nov 17	519.54999 -13.80	535.00	516.60	534.40	255,680
07 Nov 17	533.34998 -2.50	539.70	531.95	539.25	170,500
06 Nov 17	535.84998 +2.50	537.85	532.65	533.55	146,500
03 Nov 17	533.34998 -0.45	536.40	528.15	530.00	192,070
02 Nov 17	533.79999 -0.75	538.40	531.40	534.60	175,160
01 Nov 17	534.54999 -2.45	540.65	533.85	540.50	323,270
31 Oct 17	537.00000 -22.80	547.05	537.00	543.85	513,360
30 Oct 17	559.79999 +8.75	559.85	550.75	551.10	226,330
27 Oct 17	551.04999 +11.20	551.05	540.65	541.00	261,630
26 Oct 17	539.84998 +0.10	544.50	536.35	544.50	237,130
25 Oct 17	539.75000 +11.40	544.45	529.25	530.00	308,120
24 Oct 17	528.34998 -9.00	539.45	522.00	533.90	153,830
23 Oct 17	537.34998 +2.35	540.00	533.75	536.30	150,590
20 Oct 17	535.00000 -1.00	539.40	534.55	536.00	108,700
19 Oct 17	536.00000 -5.10	544.50	532.05	541.65	197,120
18 Oct 17	541.09998 +0.60	544.40	537.05	541.00	108,110
17 Oct 17	540.50000 +0.40	542.65	538.10	539.35	114,730
16 Oct 17	540.09998 -0.65	545.00	539.00	540.75	110,840
13 Oct 17	540.75000 -1.80	545.10	540.35	544.00	89,840
12 Oct 17	542.54999 +1.95	545.30	539.85	542.10	111,670
11 Oct 17	540.59998 -2.40	543.75	536.30	540.00	239,190
10 Oct 17	543.00000 -2.40	547.40	541.45	543.50	147,930
09 Oct 17	545.40002 +0.90	548.60	542.05	545.50	95,460
06 Oct 17	544.50000 +0.00	546.30	541.70	543.00	108,090
05 Oct 17	544.50000 -4.85	551.15	542.30	548.25	175,540
04 Oct 17	549.34998 +9.35	549.35	539.20	540.00	212,260
03 Oct 17	540.00000 -0.10	543.45	539.10	541.00	90,210
02 Oct 17	540.09998 +5.50	543.90	525.20	530.00	252,830
29 Sep 17	534.59998 -0.75	536.30	531.55	535.00	199,060
28 Sep 17	535.34998 +0.20	537.40	532.75	537.40	277,080
27 Sep 17	535.15002 -1.70	539.00	532.85	538.95	207,360
26 Sep 17	536.84998 -5.85	545.00	536.30	542.85	214,840
25 Sep 17	542.70001 +8.50	543.45	535.00	536.60	232,200
22 Sep 17	534.20001 +1.50	538.50	530.30	533.00	145,090
21 Sep 17	532.70001 +1.55	534.70	529.60	529.60	205,210
20 Sep 17	531.15002 -0.30	536.00	529.00	532.50	195,590
19 Sep 17	531.45001 +32.00	535.55	512.20	515.00	441,260
18 Sep 17	499.45001 -2.20	507.55	498.45	501.85	165,500
15 Sep 17	501.64999 -5.05	522.85	501.65	520.55	664,790
14 Sep 17	506.70001 +7.05	509.00	498.25	499.60	141,670
13 Sep 17	499.64999 -3.85	502.55	495.00	500.00	145,590
12 Sep 17	503.50000 -1.75	510.00	502.60	510.00	158,350
11 Sep 17	505.25000 +14.80	513.70	490.75	490.75	326,270
08 Sep 17	490.45001 +3.00	490.45	486.25	486.95	116,940
07 Sep 17	487.45001 +5.65	487.95	481.95	482.00	134,240
06 Sep 17	481.79999 -0.25	483.65	479.85	480.55	107,260
05 Sep 17	482.04999 +3.20	484.55	479.30	480.80	116,090
04 Sep 17	478.85001 -4.25	482.90	477.25	482.90	96,190
01 Sep 17	483.10001 +3.00	490.60	482.95	484.15	202,760
31 Aug 17	480.10001 +6.15	481.85	471.80	476.60	244,050
30 Aug 17	473.95001 +2.20	481.70	452.00	463.90	388,880
29 Aug 17	471.75000 -12.80	485.00	469.60	484.95	224,520
28 Aug 17	484.54999 +1.40	486.95	481.30	483.25	66,040
25 Aug 17	483.14999 -2.90	487.40	483.15	486.75	131,180
24 Aug 17	486.04999 +1.60	488.30	483.55	484.90	134,750
23 Aug 17	484.45001 -3.15	489.30	483.85	488.70	80,520
22 Aug 17	487.60001 +5.10	489.35	483.00	483.00	104,210
21 Aug 17	482.50000 -2.60	485.45	480.10	484.70	110,300
18 Aug 17	485.10001 +0.35	487.75	478.10	481.50	155,620
17 Aug 17	484.75000 +6.10	488.70	478.05	479.25	134,400
16 Aug 17	478.64999 +5.55	479.40	474.25	474.25	148,420
15 Aug 17	473.10001 +2.05	477.00	471.55	472.45	81,800
14 Aug 17	471.04999 +8.10	472.15	463.85	465.10	115,880
11 Aug 17	462.95001 -0.30	463.50	459.00	463.25	119,890
10 Aug 17	463.25000 +0.45	465.75	461.05	461.50	98,220
09 Aug 17	462.79999 -3.50	463.85	455.50	463.85	151,400
08 Aug 17	466.29999 +0.45	468.60	461.50	468.00	104,950
07 Aug 17	465.85001 +0.65	467.30	464.70	466.45	98,840
04 Aug 17	465.20001 +1.85	465.85	459.90	463.00	206,390
03 Aug 17	463.35001 -1.45	467.60	462.00	464.90	127,180
02 Aug 17	464.79999 -1.20	469.15	462.90	463.55	125,730
01 Aug 17	466.00000 -4.40	470.45	462.25	470.00	210,210
31 Jul 17	470.39999 +0.85	472.15	468.70	469.60	259,350
28 Jul 17	469.54999 -8.05	476.05	468.35	476.05	245,080
27 Jul 17	477.60001 +0.70	477.60	473.45	475.70	157,070
26 Jul 17	476.89999 -1.35	478.65	475.25	478.00	147,280
25 Jul 17	478.25000 -7.75	480.50	472.15	480.00	230,660
24 Jul 17	486.00000 -6.30	491.95	483.80	491.95	146,390
21 Jul 17	492.29999 -14.10	506.30	490.85	505.50	156,920
20 Jul 17	506.39999 -1.70	511.20	505.00	508.55	101,370
19 Jul 17	508.10001 +3.15	509.35	503.30	505.25	103,420
18 Jul 17	504.95001 -7.05	515.45	503.55	515.45	129,030
17 Jul 17	512.00000 +0.35	516.00	509.35	512.60	76,670
14 Jul 17	511.64999 +6.55	511.75	503.25	503.25	114,410
13 Jul 17	505.10001 +2.45	505.10	500.60	502.90	134,860
12 Jul 17	502.64999 +9.15	503.00	492.50	494.65	214,090
11 Jul 17	493.50000 -1.85	496.75	492.00	495.05	114,460
10 Jul 17	495.35001 -2.20	500.95	490.00	497.85	158,450
07 Jul 17	497.54999 +4.60	497.70	490.50	492.35	91,500
06 Jul 17	492.95001 -4.85	497.85	487.25	496.75	210,790
05 Jul 17	497.79999 +5.50	499.00	490.45	491.75	170,390
04 Jul 17	492.29999 -4.40	496.60	491.65	495.90	108,380
03 Jul 17	496.70001 +3.55	500.90	495.35	497.60	194,020
30 Jun 17	493.14999 +5.70	496.35	485.80	487.50	220,170
29 Jun 17	487.45001 -14.80	502.25	487.45	502.25	303,400
28 Jun 17	502.25000 -8.80	511.05	498.60	511.00	230,850
27 Jun 17	511.04999 -0.20	513.00	507.15	511.65	172,360
26 Jun 17	511.25000 +6.45	512.45	505.45	507.90	181,410
23 Jun 17	504.79999 -4.00	509.85	500.05	509.85	168,090
22 Jun 17	508.79999 +8.25	508.80	498.60	499.90	153,720
21 Jun 17	500.54999 +1.35	501.65	497.15	499.65	153,810
20 Jun 17	499.20001 +6.10	499.95	492.70	495.00	137,160
19 Jun 17	493.10001 +0.00	498.75	492.75	495.85	146,760
16 Jun 17	493.10001 +4.85	494.80	488.75	488.75	213,040
15 Jun 17	488.25000 +0.90	488.75	481.95	488.70	133,540
14 Jun 17	487.35001 +4.45	490.80	481.95	484.50	159,320
13 Jun 17	482.89999 +0.35	484.75	480.00	482.70	262,960
12 Jun 17	482.54999 -8.70	492.00	481.55	492.00	103,440
09 Jun 17	491.25000 +4.25	491.50	484.10	485.80	137,980
08 Jun 17	487.00000 -1.15	492.25	484.50	489.20	129,690
07 Jun 17	488.14999 -4.85	492.20	486.10	492.20	188,000
06 Jun 17	493.00000 +1.50	493.35	490.00	492.00	127,360
05 Jun 17	491.50000 -0.75	496.60	491.00	494.80	79,840
02 Jun 17	492.25000 +9.25	493.90	485.85	485.85	250,660
01 Jun 17	483.00000 +10.25	483.85	473.05	473.05	188,720
31 May 17	472.75000 +6.45	474.00	464.40	467.00	308,070
30 May 17	466.29999 -0.75	467.90	464.20	467.90	137,870
29 May 17	467.04999 +0.95	468.00	465.30	466.90	64,490
26 May 17	466.10001 +4.00	466.10	462.25	463.25	96,310
25 May 17	462.10001 -0.10	465.20	461.25	463.00	122,580
24 May 17	462.20001 +3.20	462.20	458.50	459.55	136,790
23 May 17	459.00000 +0.15	460.35	457.30	457.95	128,610
22 May 17	458.85001 -2.60	462.35	456.30	462.00	156,460
19 May 17	461.45001 +2.55	463.30	460.00	460.80	114,010
18 May 17	458.89999 -4.45	464.80	456.25	462.00	134,640
17 May 17	463.35001 -1.30	466.45	461.45	462.70	190,420
16 May 17	464.64999 +1.20	464.85	461.95	463.90	138,580
15 May 17	463.45001 +2.45	464.20	458.15	462.00	133,600
12 May 17	461.00000 -0.15	463.00	460.50	462.00	170,990
11 May 17	461.14999 -2.85	464.60	460.15	463.95	179,040
10 May 17	464.00000 +1.10	464.55	459.00	462.10	147,020
09 May 17	462.89999 -1.45	466.00	461.05	466.00	208,410
08 May 17	464.35001 -3.50	471.00	464.00	468.50	137,080
05 May 17	467.85001 +5.85	468.65	461.20	462.10	226,150
04 May 17	462.00000 +3.75	463.20	458.70	459.55	143,650
03 May 17	458.25000 +1.60	459.60	454.60	456.20	142,510
02 May 17	456.64999 +4.55	457.00	452.45	453.05	191,700
28 Apr 17	452.10001 -2.20	456.00	449.20	452.60	229,800
27 Apr 17	454.29999 +6.35	454.30	447.00	448.50	178,750
26 Apr 17	447.95001 +7.95	448.40	442.60	446.20	270,750
25 Apr 17	440.00000 +9.90	440.00	431.85	431.85	256,460
24 Apr 17	430.10001 +10.40	433.00	426.90	429.35	299,800
21 Apr 17	419.70001 -3.30	424.30	419.35	420.05	220,840
20 Apr 17	423.00000 +4.30	424.80	416.95	419.00	234,220
19 Apr 17	418.70001 +4.10	418.80	411.45	412.85	175,070
18 Apr 17	414.60001 -7.55	424.70	414.60	420.10	162,360
13 Apr 17	422.14999 +1.15	422.90	419.15	422.00	143,810
12 Apr 17	421.00000 +6.20	421.85	412.85	412.85	234,270
11 Apr 17	414.79999 +0.10	416.80	411.50	413.30	96,510
10 Apr 17	414.70001 +0.70	416.25	413.30	415.00	122,860
07 Apr 17	414.00000 +0.15	414.20	410.05	414.20	102,730
06 Apr 17	413.85001 +2.45	414.20	409.25	411.50	125,680
05 Apr 17	411.39999 -0.35	413.00	410.70	411.15	116,490
04 Apr 17	411.75000 +3.90	411.75	406.55	406.55	149,970
03 Apr 17	407.85001 +0.00	410.25	407.15	408.10	135,700
31 Mar 17	407.85001 +1.55	407.85	402.25	404.80	248,960
30 Mar 17	406.29999 -0.05	408.05	405.55	406.30	149,270
29 Mar 17	406.35001 +0.90	407.15	403.00	403.00	161,950
28 Mar 17	405.45001 +2.50	406.45	401.50	401.50	154,420
27 Mar 17	402.95001 +0.10	402.95	396.50	398.00	137,200
24 Mar 17	402.85001 -2.30	405.85	401.60	404.00	162,510
23 Mar 17	405.14999 +2.60	405.50	400.40	402.10	140,320
22 Mar 17	402.54999 +5.50	406.05	395.00	397.50	250,430
21 Mar 17	397.04999 -9.40	406.35	397.05	405.80	149,770
20 Mar 17	406.45001 -0.45	407.35	404.65	405.45	81,130
17 Mar 17	406.89999 +1.65	409.50	403.15	403.15	226,090
16 Mar 17	405.25000 +1.20	405.70	403.60	404.00	265,960
15 Mar 17	404.04999 -0.90	404.45	401.00	403.10	148,420
14 Mar 17	404.95001 +0.05	405.60	402.80	405.00	149,450
13 Mar 17	404.89999 -1.45	407.20	403.60	406.00	160,740
10 Mar 17	406.35001 +0.70	409.80	406.15	407.00	128,290
09 Mar 17	405.64999 +1.35	406.20	402.00	405.95	117,580
08 Mar 17	404.29999 -0.95	405.90	401.00	404.40	182,740
07 Mar 17	405.25000 -1.25	407.45	403.15	406.25	186,640
06 Mar 17	406.50000 -2.50	410.40	406.50	408.95	536,350
03 Mar 17	409.00000 +0.00	411.00	407.45	409.10	184,740
02 Mar 17	409.00000 -0.20	411.85	401.00	409.20	418,820
01 Mar 17	409.20001 +5.90	410.85	400.50	404.00	450,890
28 Feb 17	403.29999 -9.05	407.05	383.75	407.00	1,167,050
27 Feb 17	412.35001 +1.35	413.10	407.10	410.05	144,360
24 Feb 17	411.00000 -5.65	416.55	408.05	416.15	186,820
23 Feb 17	416.64999 -3.00	420.80	416.10	418.15	206,530
22 Feb 17	419.64999 +1.95	420.60	416.00	416.00	209,660
21 Feb 17	417.70001 +0.00	419.30	416.35	418.45	118,710
20 Feb 17	417.70001 +2.55	419.10	414.60	414.60	104,400
17 Feb 17	415.14999 -3.20	419.90	413.50	417.00	151,400
16 Feb 17	418.35001 -0.05	421.45	415.90	420.85	114,030
15 Feb 17	418.39999 +1.55	418.70	415.65	416.85	97,170
14 Feb 17	416.85001 -2.15	420.60	414.65	420.00	121,650
13 Feb 17	419.00000 +0.60	420.90	417.35	417.45	110,930
10 Feb 17	418.39999 +1.90	420.50	416.65	417.00	153,260
09 Feb 17	416.50000 +3.65	417.00	412.05	413.50	115,810
08 Feb 17	412.85001 -0.95	414.65	412.20	412.80	130,310
07 Feb 17	413.79999 +2.45	414.90	410.45	413.00	114,650
06 Feb 17	411.35001 -1.55	414.45	410.00	413.95	136,380
03 Feb 17	412.89999 +2.90	415.00	411.15	412.70	298,210
02 Feb 17	410.00000 -2.00	412.15	409.30	410.70	231,570
01 Feb 17	412.00000 -3.00	416.75	411.15	415.00	215,740
31 Jan 17	415.00000 -6.95	423.30	415.00	420.10	258,430
30 Jan 17	421.95001 -3.55	427.05	420.10	423.00	162,680
27 Jan 17	425.50000 +0.90	428.95	424.20	425.00	152,530
26 Jan 17	424.60001 +8.60	425.25	416.25	416.25	272,450
25 Jan 17	416.00000 +2.65	418.75	413.50	415.50	233,400
24 Jan 17	413.35001 +2.95	415.50	410.35	410.35	200,570
23 Jan 17	410.39999 +0.30	410.80	407.05	409.50	182,370
20 Jan 17	410.10001 -3.65	414.35	407.00	414.35	148,780
19 Jan 17	413.75000 +3.00	414.00	410.05	412.40	161,520
18 Jan 17	410.75000 +2.60	410.75	407.00	408.15	100,960
17 Jan 17	408.14999 -4.95	413.25	406.95	413.25	144,670
16 Jan 17	413.10001 +0.10	417.80	410.05	412.45	118,120
13 Jan 17	413.00000 +4.80	413.95	409.90	410.00	192,810
12 Jan 17	408.20001 -3.75	410.05	404.40	410.00	187,740
11 Jan 17	411.95001 -1.40	415.00	410.15	414.20	165,340
10 Jan 17	413.35001 -5.40	420.25	410.75	418.50	169,820
09 Jan 17	418.75000 +5.10	418.75	410.60	415.00	212,740
06 Jan 17	413.64999 +1.15	414.85	411.65	412.80	161,660
05 Jan 17	412.50000 +1.90	413.55	409.55	410.95	137,090
04 Jan 17	410.60001 -3.35	415.75	408.95	415.05	170,070
03 Jan 17	413.95001 +2.20	419.10	411.50	413.85	277,700
02 Jan 17	411.75000 +6.75	413.75	406.00	406.00	126,370
30 Dec 16	405.00000 +0.60	405.00	399.60	403.00	153,340
29 Dec 16	404.39999 -1.00	405.35	402.60	404.60	97,790
28 Dec 16	405.39999 +3.05	407.70	400.95	401.00	213,640
27 Dec 16	402.35001 +1.45	404.80	397.45	400.00	121,870
23 Dec 16	400.89999 -2.05	402.85	397.45	400.00	151,340
22 Dec 16	402.95001 +1.00	404.80	400.65	400.65	169,440
21 Dec 16	401.95001 -3.20	406.50	400.55	402.50	223,210
20 Dec 16	405.14999 -1.60	406.40	400.65	405.00	178,340
19 Dec 16	406.75000 -1.45	409.00	403.60	408.55	206,840
16 Dec 16	408.20001 +0.55	409.80	404.70	407.50	483,710
15 Dec 16	407.64999 +5.95	407.65	402.45	402.50	346,860
14 Dec 16	401.70001 -5.45	407.50	397.65	406.65	274,110
13 Dec 16	407.14999 +1.40	409.00	403.40	407.00	235,600
12 Dec 16	405.75000 +5.75	406.60	398.00	400.00	262,670
09 Dec 16	400.00000 +5.50	401.20	395.25	396.00	244,480
08 Dec 16	394.50000 +0.75	396.20	389.60	395.25	232,670
07 Dec 16	393.75000 -6.25	402.30	391.60	402.30	304,420
06 Dec 16	400.00000 -2.05	408.95	396.85	403.00	282,420
05 Dec 16	402.04999 -9.00	413.00	400.15	410.05	340,140
02 Dec 16	411.04999 +5.25	411.05	395.00	401.20	490,420
01 Dec 16	405.79999 -7.15	412.50	398.85	412.00	482,760
30 Nov 16	412.95001 -17.05	437.00	411.00	428.55	6,719,010
29 Nov 16	430.00000 -4.10	434.00	425.55	434.00	409,200
28 Nov 16	434.10001 +2.95	434.95	428.10	431.20	255,200
25 Nov 16	431.14999 +7.35	432.40	423.20	424.15	185,130
24 Nov 16	423.79999 +3.05	427.30	422.00	422.00	181,050
23 Nov 16	420.75000 -4.75	427.15	420.10	425.65	191,740
22 Nov 16	425.50000 +0.40	429.95	425.05	425.50	305,240
21 Nov 16	425.10001 +3.15	427.20	420.70	422.70	185,590
18 Nov 16	421.95001 +5.40	422.65	410.20	417.00	224,790
17 Nov 16	416.54999 +5.30	417.40	408.65	409.05	232,110
16 Nov 16	411.25000 +8.25	412.05	400.05	402.45	351,010
15 Nov 16	403.00000 +3.00	405.75	399.30	399.30	285,260
14 Nov 16	400.00000 -5.00	412.35	399.40	408.65	230,910
11 Nov 16	405.00000 -0.45	407.00	400.55	405.60	253,840
10 Nov 16	405.45001 -2.00	414.50	402.10	409.90	303,190
09 Nov 16	407.45001 +3.95	407.45	383.35	390.00	331,810
08 Nov 16	403.50000 +1.45	404.25	399.50	404.00	184,470
07 Nov 16	402.04999 +3.05	406.60	400.75	400.80	167,320
04 Nov 16	399.00000 -2.80	402.45	394.20	402.00	199,160
03 Nov 16	401.79999 +0.90	402.90	398.50	399.50	199,760
02 Nov 16	400.89999 -1.90	403.25	399.40	401.25	291,360
01 Nov 16	402.79999 -11.10	413.00	401.60	413.00	181,810
31 Oct 16	413.89999 +3.65	414.45	405.20	409.00	227,280
28 Oct 16	410.25000 -1.55	413.85	407.35	411.80	141,260
27 Oct 16	411.79999 +2.70	416.30	408.10	408.50	266,800
26 Oct 16	409.10001 -3.10	411.40	404.50	410.70	190,730
25 Oct 16	412.20001 -15.95	424.00	411.35	424.00	376,590
24 Oct 16	428.14999 +2.45	431.75	424.95	425.00	161,560
21 Oct 16	425.70001 +2.80	426.45	417.40	417.40	176,350
20 Oct 16	422.89999 +0.65	423.70	418.60	423.00	201,170
19 Oct 16	422.25000 +2.90	422.25	417.20	419.25	188,620
18 Oct 16	419.35001 +0.75	422.65	417.70	418.95	123,580
17 Oct 16	418.60001 +0.70	423.00	417.30	418.90	227,030
14 Oct 16	417.89999 +4.95	420.00	405.90	412.00	194,480
13 Oct 16	412.95001 +6.50	412.95	404.05	406.10	314,180
12 Oct 16	406.45001 -4.05	410.00	405.45	409.30	196,500
11 Oct 16	410.50000 -2.95	413.20	409.00	410.00	277,350
10 Oct 16	413.45001 +2.40	413.85	406.50	410.00	174,000
07 Oct 16	411.04999 -0.05	414.85	406.75	411.00	159,720
06 Oct 16	411.10001 -0.40	414.00	409.00	414.00	152,080
05 Oct 16	411.50000 +0.50	412.80	405.60	408.80	179,040
04 Oct 16	411.00000 -0.60	414.45	408.80	410.50	225,130
03 Oct 16	411.60001 +7.25	411.60	403.70	404.90	231,290
30 Sep 16	404.35001 +0.20	404.45	399.05	402.90	162,230
29 Sep 16	404.14999 +0.60	407.35	402.50	406.65	146,080
28 Sep 16	403.54999 -0.05	407.55	399.55	404.00	179,400
27 Sep 16	403.60001 +1.45	405.95	397.70	405.00	171,420
26 Sep 16	402.14999 -6.70	407.00	401.90	406.85	231,920
23 Sep 16	408.85001 -3.90	414.05	402.70	411.15	287,490
22 Sep 16	412.75000 +12.40	414.90	399.55	402.00	347,470
21 Sep 16	400.35001 +13.00	412.00	393.20	412.00	351,130
20 Sep 16	387.35001 -2.70	393.90	386.95	387.80	193,590
19 Sep 16	390.04999 +2.45	392.30	385.00	389.55	211,450
16 Sep 16	387.60001 +7.40	390.20	380.10	380.20	418,320
15 Sep 16	380.20001 +5.90	380.20	373.10	373.95	146,730
14 Sep 16	374.29999 +0.10	376.80	371.30	374.00	343,740
13 Sep 16	374.20001 +0.00	380.00	373.80	374.35	263,970
12 Sep 16	374.20001 -2.60	374.65	365.75	374.65	294,590
09 Sep 16	376.79999 -0.30	377.45	374.00	375.05	250,450
08 Sep 16	377.10001 +0.30	377.95	373.00	373.25	368,560
07 Sep 16	376.79999 -1.60	380.50	376.10	379.95	85,410
06 Sep 16	378.39999 +0.25	380.00	373.70	380.00	118,590
05 Sep 16	378.14999 +7.00	379.95	368.45	371.40	159,190
02 Sep 16	371.14999 +11.15	371.15	361.65	362.00	117,370
01 Sep 16	360.00000 -3.40	366.75	359.85	362.50	175,840
31 Aug 16	363.39999 -2.60	367.80	363.00	365.00	184,370
30 Aug 16	366.00000 -1.15	370.65	366.00	369.00	86,300
29 Aug 16	367.14999 +0.00	368.15	364.85	365.05	26,280
26 Aug 16	367.14999 -0.75	367.90	361.00	367.90	97,980
25 Aug 16	367.89999 -0.30	368.80	362.30	367.10	99,960
24 Aug 16	368.20001 -3.80	371.95	367.50	371.65	75,630
23 Aug 16	372.00000 -1.25	377.00	370.05	375.40	90,070
22 Aug 16	373.25000 +4.50	374.05	366.30	368.50	82,100
19 Aug 16	368.75000 -1.25	371.90	365.10	371.90	89,770
18 Aug 16	370.00000 -0.30	373.20	367.45	373.20	107,770
17 Aug 16	370.29999 -4.45	375.15	369.35	375.00	98,660
16 Aug 16	374.75000 -3.55	378.20	374.30	376.45	104,720
15 Aug 16	378.29999 -2.35	382.20	374.05	378.00	122,170
12 Aug 16	380.64999 +1.45	380.65	374.05	379.90	133,690
11 Aug 16	379.20001 +4.05	381.45	375.50	375.55	101,640
10 Aug 16	375.14999 -6.00	381.75	374.45	379.95	145,340
09 Aug 16	381.14999 +1.00	386.15	378.00	378.95	160,270
08 Aug 16	380.14999 -6.50	388.95	379.20	387.25	154,850
05 Aug 16	386.64999 -0.10	390.00	384.65	386.00	180,260
04 Aug 16	386.75000 +12.05	386.75	370.35	370.60	205,860
03 Aug 16	374.70001 -0.10	374.70	361.70	369.00	339,490
02 Aug 16	374.79999 +35.95	374.80	349.00	349.50	556,300
01 Aug 16	338.85001 +3.40	340.15	333.60	336.05	139,890
29 Jul 16	335.45001 +1.55	337.15	333.05	335.90	129,100
28 Jul 16	333.89999 -5.20	338.40	333.00	337.55	119,780
27 Jul 16	339.10001 -3.35	343.00	338.15	343.00	114,230
26 Jul 16	342.45001 +0.75	345.80	340.45	341.05	100,840
25 Jul 16	341.70001 +1.65	343.10	339.50	341.25	112,810
22 Jul 16	340.04999 -1.85	342.50	337.50	338.70	89,820
21 Jul 16	341.89999 -4.85	347.70	341.65	347.40	89,300
20 Jul 16	346.75000 +11.45	347.75	338.25	339.00	189,340
19 Jul 16	335.29999 +0.50	337.25	333.05	336.45	67,120
18 Jul 16	334.79999 +0.85	338.90	332.00	336.85	106,650
15 Jul 16	333.95001 -0.70	333.95	329.05	333.60	118,670
14 Jul 16	334.64999 -5.35	342.15	333.60	340.00	119,660
13 Jul 16	340.00000 +0.00	341.60	336.30	337.40	131,250
12 Jul 16	340.00000 +0.30	340.40	335.60	336.00	167,880
11 Jul 16	339.70001 +6.00	340.00	333.90	335.00	112,440
08 Jul 16	333.70001 +4.70	333.75	328.10	328.10	85,970
07 Jul 16	329.00000 +2.05	332.25	328.00	329.90	85,780
06 Jul 16	326.95001 -2.80	329.20	323.50	327.35	77,490
05 Jul 16	329.75000 -5.15	335.55	326.75	334.30	173,840
04 Jul 16	334.89999 -6.75	341.60	334.65	340.90	104,700
01 Jul 16	341.64999 +8.05	342.75	332.95	334.10	136,860
30 Jun 16	333.60001 +4.05	338.55	328.55	338.00	194,320
29 Jun 16	329.54999 +11.55	331.15	320.10	320.10	174,580
28 Jun 16	318.00000 +9.50	322.20	313.05	313.05	181,100
27 Jun 16	308.50000 -13.65	327.10	306.85	326.25	240,210
24 Jun 16	322.14999 -18.85	326.35	282.05	301.10	321,430
23 Jun 16	341.00000 +14.15	347.15	336.20	339.30	312,460
22 Jun 16	326.85001 +1.65	329.45	324.15	326.90	106,450
21 Jun 16	325.20001 +3.95	326.65	317.45	320.30	115,140
20 Jun 16	321.25000 +5.75	326.00	320.05	320.05	158,060
17 Jun 16	315.50000 +5.50	317.10	310.35	311.85	220,750
16 Jun 16	310.00000 -7.00	315.45	306.65	312.60	153,670
15 Jun 16	317.00000 +2.75	320.05	314.80	315.50	156,630
14 Jun 16	314.25000 -5.50	318.60	312.05	317.45	157,270
13 Jun 16	319.75000 -9.30	325.00	317.50	325.00	167,980
10 Jun 16	329.04999 -11.85	340.55	328.00	337.65	102,330
09 Jun 16	340.89999 -1.75	341.40	336.55	340.25	78,820
08 Jun 16	342.64999 -1.30	345.45	341.35	345.45	81,730
07 Jun 16	343.95001 +1.10	346.20	341.35	344.25	102,280
06 Jun 16	342.85001 -1.50	345.75	341.10	344.15	109,650
03 Jun 16	344.35001 -2.40	351.80	339.75	345.75	176,610
02 Jun 16	346.75000 -0.25	347.00	343.20	346.10	87,620
01 Jun 16	347.00000 -1.50	350.00	345.70	348.95	139,580
31 May 16	348.50000 +2.90	348.50	343.60	344.75	124,450
30 May 16	345.60001 +1.70	347.00	340.80	340.90	63,160
27 May 16	343.89999 -3.95	348.00	339.20	346.00	176,020
26 May 16	347.85001 +2.20	348.70	345.30	348.00	121,010
25 May 16	345.64999 +6.65	345.90	336.85	339.45	128,960
24 May 16	339.00000 +7.40	339.15	329.40	330.10	140,840
23 May 16	331.60001 +1.30	334.80	328.60	330.50	131,180
20 May 16	330.29999 +8.30	330.35	323.20	323.20	100,050
19 May 16	322.00000 -3.55	325.85	321.40	323.10	85,230
18 May 16	325.54999 +0.70	327.65	323.00	324.60	96,000
17 May 16	324.85001 +2.75	326.10	321.45	324.95	123,860
16 May 16	322.10001 -1.25	324.00	320.10	323.35	47,120
13 May 16	323.35001 +2.60	325.45	318.05	318.05	131,290
12 May 16	320.75000 -4.35	325.95	320.75	324.25	100,260
11 May 16	325.10001 +0.40	326.00	322.65	322.65	49,600
10 May 16	324.70001 +3.50	325.90	321.65	322.15	126,840
09 May 16	321.20001 +1.25	326.55	320.40	320.40	100,610
06 May 16	319.95001 -0.45	321.20	316.70	318.80	71,010
05 May 16	320.39999 +3.15	322.45	317.70	322.45	61,510
04 May 16	317.25000 -5.75	322.10	315.00	320.35	130,380
03 May 16	323.00000 +0.00	326.05	319.50	321.35	113,570
02 May 16	323.00000 -1.05	324.00	321.40	324.00	61,170
29 Apr 16	324.04999 -5.00	328.40	322.50	327.00	138,160
28 Apr 16	329.04999 +2.80	329.15	319.85	326.25	116,570
27 Apr 16	326.25000 +1.90	330.80	321.30	324.35	112,230
26 Apr 16	324.35001 -6.20	334.60	321.40	332.30	133,600
25 Apr 16	330.54999 +14.40	333.20	320.10	327.80	338,660
22 Apr 16	316.14999 -0.50	320.35	313.40	318.45	84,770
21 Apr 16	316.64999 -3.35	320.00	313.30	320.00	120,650
20 Apr 16	320.00000 -6.55	327.00	319.80	324.55	78,290
19 Apr 16	326.54999 +1.50	327.90	322.25	324.90	123,140
18 Apr 16	325.04999 +5.05	325.45	316.70	318.40	110,360
15 Apr 16	320.00000 +0.20	321.70	318.35	319.35	110,090
14 Apr 16	319.79999 +0.45	323.10	317.30	318.25	90,110
13 Apr 16	319.35001 -0.30	324.35	317.55	321.55	83,390
12 Apr 16	319.64999 -2.00	321.00	316.25	321.00	159,020
11 Apr 16	321.64999 -5.95	327.95	321.40	326.00	148,150
08 Apr 16	327.60001 +2.10	328.00	318.00	324.75	163,580
07 Apr 16	325.50000 +0.70	328.00	323.55	324.90	105,890
06 Apr 16	324.79999 +3.65	324.85	317.80	321.20	103,410
05 Apr 16	321.14999 -3.40	325.00	321.05	322.30	98,290
04 Apr 16	324.54999 +2.10	328.00	322.25	323.90	94,090
01 Apr 16	322.45001 +0.10	322.50	311.55	320.25	141,780
31 Mar 16	322.35001 +0.15	327.45	321.70	323.20	208,000
30 Mar 16	322.20001 +4.50	325.00	319.40	320.00	253,370
29 Mar 16	317.70001 +5.50	318.85	310.25	311.95	133,990
24 Mar 16	312.20001 -2.80	315.95	312.20	314.85	93,300
23 Mar 16	315.00000 +3.50	317.10	313.30	314.30	86,810
22 Mar 16	311.50000 +2.70	313.65	306.30	308.80	139,050
21 Mar 16	308.79999 +0.00	315.25	307.75	308.60	115,990
18 Mar 16	308.79999 -0.50	313.10	304.00	311.95	1,100,280
17 Mar 16	309.29999 -5.60	316.80	305.40	316.05	188,670
16 Mar 16	314.89999 +0.15	320.00	312.45	314.80	145,280
15 Mar 16	314.75000 -2.80	318.00	313.95	317.30	141,980
14 Mar 16	317.54999 +5.55	319.30	313.75	314.00	106,960
11 Mar 16	312.00000 +7.10	315.55	308.35	312.15	203,010
10 Mar 16	304.89999 -4.15	317.50	304.90	311.60	197,760
09 Mar 16	309.04999 -5.45	316.25	309.05	315.00	156,410
08 Mar 16	314.50000 -3.50	317.55	310.05	316.00	113,290
07 Mar 16	318.00000 -1.30	323.70	317.70	320.55	149,580
04 Mar 16	319.29999 -1.15	325.70	315.60	320.15	165,710
03 Mar 16	320.45001 -10.40	330.45	320.05	330.45	161,630
02 Mar 16	330.85001 -2.50	337.80	329.40	336.00	262,740
01 Mar 16	333.35001 +5.25	339.25	327.75	332.00	291,710
29 Feb 16	328.10001 +10.00	338.80	316.00	325.00	453,410
26 Feb 16	318.10001 +13.65	319.00	301.30	305.25	246,160
25 Feb 16	304.45001 +10.95	307.20	297.90	298.00	116,180
24 Feb 16	293.50000 -5.05	300.35	292.05	300.35	134,310
23 Feb 16	298.54999 -3.85	303.65	297.30	299.00	112,490
22 Feb 16	302.39999 -1.40	306.00	299.90	303.75	137,990
19 Feb 16	303.79999 +2.05	303.80	299.00	301.10	182,810
18 Feb 16	301.75000 +4.70	303.00	296.00	299.85	163,880
17 Feb 16	297.04999 +9.50	297.95	290.00	290.75	223,790
16 Feb 16	287.54999 -7.85	298.90	286.50	298.50	132,160
15 Feb 16	295.39999 +16.00	297.30	285.45	286.05	154,330
12 Feb 16	279.39999 +6.50	279.40	273.35	275.30	133,200
11 Feb 16	272.89999 -11.55	283.15	272.50	283.15	233,920
10 Feb 16	284.45001 +5.10	289.90	275.10	279.05	136,260
09 Feb 16	279.35001 +3.00	283.55	271.25	276.85	370,480
08 Feb 16	276.35001 -10.75	300.00	275.00	295.00	415,580
05 Feb 16	287.10001 -9.80	299.65	286.75	297.55	204,850
04 Feb 16	296.89999 -0.15	299.55	291.70	299.05	229,640
03 Feb 16	297.04999 -7.50	304.45	294.85	302.90	137,650
02 Feb 16	304.54999 +0.55	306.00	300.35	304.20	174,850
01 Feb 16	304.00000 +1.35	307.00	300.50	302.90	218,790
29 Jan 16	302.64999 +12.30	304.50	296.25	304.50	318,340
28 Jan 16	290.35001 -14.15	302.65	290.20	301.30	152,140
27 Jan 16	304.50000 +3.10	304.50	300.00	302.00	127,030
26 Jan 16	301.39999 +3.90	301.65	289.30	289.45	167,210
25 Jan 16	297.50000 -2.40	299.50	293.30	294.50	207,410
22 Jan 16	299.89999 +11.55	304.65	292.15	292.25	232,210
21 Jan 16	288.35001 +2.05	289.80	279.25	283.90	274,370
20 Jan 16	286.29999 -8.05	291.25	284.20	288.15	204,980
19 Jan 16	294.35001 +7.85	298.75	291.40	292.15	144,420
18 Jan 16	286.50000 -8.55	297.70	283.05	292.75	209,330
15 Jan 16	295.04999 -6.55	302.20	292.10	300.95	224,370
14 Jan 16	301.60001 -10.40	312.00	293.35	310.00	235,160
13 Jan 16	312.00000 +1.80	318.00	310.00	317.50	246,730
12 Jan 16	310.20001 +9.15	313.70	301.05	304.95	157,050
11 Jan 16	301.04999 -7.45	312.80	297.50	312.80	163,760
08 Jan 16	308.50000 +1.55	315.70	307.50	309.30	104,290
07 Jan 16	306.95001 -11.00	311.80	302.05	310.00	150,370
06 Jan 16	317.95001 -0.90	319.20	310.90	319.20	143,790
05 Jan 16	318.85001 -2.30	325.00	315.55	325.00	125,920
04 Jan 16	321.14999 -0.70	323.55	315.00	320.60	139,930
31 Dec 15	321.85001 -7.20	330.60	321.85	327.65	48,420
30 Dec 15	329.04999 -1.45	331.90	326.25	331.10	74,690
29 Dec 15	330.50000 +10.05	330.50	322.45	322.50	58,490
28 Dec 15	320.45001 -0.05	322.90	320.30	321.05	83,630
24 Dec 15	320.50000 +3.45	320.50	315.00	316.95	20,610
23 Dec 15	317.04999 +2.05	323.00	313.20	323.00	149,260
22 Dec 15	315.00000 -5.45	325.10	313.50	325.00	186,710
21 Dec 15	320.45001 -6.15	328.45	320.45	328.45	111,510
18 Dec 15	326.60001 +2.60	326.85	317.40	326.85	340,030
17 Dec 15	324.00000 +4.65	328.50	321.70	328.00	164,900
16 Dec 15	319.35001 -3.40	324.90	318.80	324.90	156,240
15 Dec 15	322.75000 +14.90	322.75	308.00	309.90	301,750
14 Dec 15	307.85001 +1.65	308.25	299.10	305.95	399,330
11 Dec 15	306.20001 -32.80	314.90	303.00	307.05	730,410
09 Dec 15	339.00000 -4.15	344.15	337.75	342.85	116,200
08 Dec 15	343.14999 -3.85	349.60	341.90	345.00	103,340
07 Dec 15	347.00000 +2.75	348.65	342.05	345.60	195,260
04 Dec 15	344.25000 -3.70	350.90	343.75	348.00	207,270
03 Dec 15	347.95001 -11.85	361.65	345.65	360.00	186,560
02 Dec 15	359.79999 +9.00	360.00	351.00	351.00	169,760
01 Dec 15	350.79999 -5.40	360.00	349.30	356.20	222,010
30 Nov 15	356.20001 +7.90	356.20	346.85	348.80	169,170
27 Nov 15	348.29999 -0.70	349.90	340.60	345.00	130,860
26 Nov 15	349.00000 +4.95	350.00	343.90	344.00	256,590
25 Nov 15	344.04999 +31.10	344.05	327.40	327.40	515,840
24 Nov 15	312.95001 -3.35	317.15	310.25	317.15	104,940
23 Nov 15	316.29999 +1.30	316.70	312.00	314.00	115,560
20 Nov 15	315.00000 -1.50	317.25	312.00	315.30	211,440
19 Nov 15	316.50000 +0.85	319.70	315.25	318.95	72,570
18 Nov 15	315.64999 -2.45	318.30	313.75	317.35	112,260
17 Nov 15	318.10001 +4.75	318.60	312.25	314.05	165,980
16 Nov 15	313.35001 -1.25	313.80	307.00	309.05	137,790
13 Nov 15	314.60001 -14.30	320.20	304.40	319.40	453,430
12 Nov 15	328.89999 -8.25	338.00	326.60	337.15	269,860
11 Nov 15	337.14999 +5.15	338.40	332.30	332.65	161,600
10 Nov 15	332.00000 +4.50	332.55	327.10	327.15	162,910
09 Nov 15	327.50000 -7.50	334.50	326.10	332.40	145,170
06 Nov 15	335.00000 +6.15	335.00	328.30	329.00	160,630
05 Nov 15	328.85001 +0.40	329.95	324.05	326.70	250,610
04 Nov 15	328.45001 -2.95	333.70	326.90	331.00	119,210
03 Nov 15	331.39999 -2.60	334.50	329.35	332.00	137,280
02 Nov 15	334.00000 +4.75	336.40	326.00	326.40	193,770
30 Oct 15	329.25000 -2.40	333.55	325.50	331.10	190,710
29 Oct 15	331.64999 +3.40	331.65	326.35	328.00	213,980
28 Oct 15	328.25000 +5.95	329.65	322.40	322.40	155,160
27 Oct 15	322.29999 -6.70	325.00	320.20	321.55	252,220
26 Oct 15	329.00000 +18.00	331.00	313.55	314.00	344,730
23 Oct 15	311.00000 +4.65	313.60	306.25	308.50	140,430
22 Oct 15	306.35001 -0.55	308.70	300.60	308.70	146,060
21 Oct 15	306.89999 -2.70	313.00	306.90	311.55	193,890
20 Oct 15	309.60001 -3.60	312.55	303.30	310.00	233,850
19 Oct 15	313.20001 +26.80	314.80	299.00	300.00	420,920
16 Oct 15	286.39999 +1.90	292.00	285.00	288.00	327,770
15 Oct 15	284.50000 +12.55	286.15	271.80	273.00	187,920
14 Oct 15	271.95001 -3.35	274.15	269.20	274.00	154,810
13 Oct 15	275.29999 -1.15	276.10	272.10	274.15	96,830
12 Oct 15	276.45001 +1.55	276.75	271.40	274.00	183,320
09 Oct 15	274.89999 -0.75	279.45	273.70	279.45	102,480
08 Oct 15	275.64999 -0.65	279.45	273.70	276.40	113,090
07 Oct 15	276.29999 -6.10	285.20	276.05	284.45	165,890
06 Oct 15	282.39999 -4.45	288.80	282.10	284.50	146,160
05 Oct 15	286.85001 +6.70	287.60	281.35	281.35	126,970
02 Oct 15	280.14999 +1.60	282.70	276.15	282.70	145,890
01 Oct 15	278.54999 +3.85	288.70	277.10	277.65	341,000
30 Sep 15	274.70001 +5.95	277.90	272.00	273.95	148,620
29 Sep 15	268.75000 -7.40	275.50	267.00	275.00	230,410
28 Sep 15	276.14999 -5.25	283.25	275.25	281.90	115,990
25 Sep 15	281.39999 +6.40	283.60	276.85	277.80	201,130
24 Sep 15	275.00000 -6.20	283.35	273.05	281.30	173,160
23 Sep 15	281.20001 -2.90	285.50	281.20	284.10	98,160
22 Sep 15	284.10001 -9.40	291.45	281.00	291.30	179,750
21 Sep 15	293.50000 +4.75	294.95	287.45	289.90	136,160
18 Sep 15	288.75000 -2.95	291.90	285.75	291.50	136,300
17 Sep 15	291.70001 +1.15	291.80	286.15	290.50	133,720
16 Sep 15	290.54999 -0.90	295.70	289.80	292.40	90,490
15 Sep 15	291.45001 +3.40	291.90	286.60	289.55	80,380
14 Sep 15	288.04999 -1.75	292.10	286.85	290.30	97,020
11 Sep 15	289.79999 -2.20	296.00	287.80	296.00	119,260
10 Sep 15	292.00000 -1.75	296.10	288.70	292.00	114,900
09 Sep 15	293.75000 +2.25	297.50	291.55	296.85	158,230
08 Sep 15	291.50000 +3.70	294.50	288.55	289.00	124,280
07 Sep 15	287.79999 +1.80	292.40	282.10	292.40	146,570
04 Sep 15	286.00000 -7.70	291.15	283.75	291.15	162,680
03 Sep 15	293.70001 -4.20	300.00	292.90	299.95	151,970
02 Sep 15	297.89999 +3.35	300.35	293.35	295.00	336,590
01 Sep 15	294.54999 -4.30	296.30	283.10	288.60	318,400
31 Aug 15	298.85001 +6.60	299.00	287.10	290.00	169,390
28 Aug 15	292.25000 -0.25	296.00	288.85	293.40	145,660
27 Aug 15	292.50000 +10.50	293.40	284.60	292.25	189,960
26 Aug 15	282.00000 -7.10	295.00	280.40	291.00	356,160
25 Aug 15	289.10001 +14.50	291.95	276.50	277.45	159,940
24 Aug 15	274.60001 -11.65	285.05	263.45	285.00	264,430
21 Aug 15	286.25000 -8.00	294.45	285.50	290.00	151,400
20 Aug 15	294.25000 -13.95	306.20	292.25	305.45	173,090
19 Aug 15	308.20001 -3.00	310.50	306.20	310.50	71,860
18 Aug 15	311.20001 +6.50	312.45	304.85	305.00	249,700
17 Aug 15	304.70001 +2.35	308.15	299.95	306.80	81,460
14 Aug 15	302.35001 -0.05	306.00	302.05	303.20	49,750
13 Aug 15	302.39999 +8.55	304.80	296.10	296.10	80,730
12 Aug 15	293.85001 -9.30	303.80	290.60	303.80	119,180
11 Aug 15	303.14999 -2.30	306.75	302.85	306.70	60,100
10 Aug 15	305.45001 +6.30	306.75	299.00	302.00	97,010
07 Aug 15	299.14999 -5.50	303.00	297.80	303.00	107,510
06 Aug 15	304.64999 -3.45	311.40	304.15	308.50	96,620
05 Aug 15	308.10001 +3.25	308.75	302.50	302.50	126,890
04 Aug 15	304.85001 -2.90	307.45	300.65	307.45	136,110
03 Aug 15	307.75000 +8.70	309.80	299.65	299.65	153,800
31 Jul 15	299.04999 -3.70	304.25	298.70	304.20	153,670
30 Jul 15	302.75000 -0.45	306.90	300.60	306.70	137,160
29 Jul 15	303.20001 +1.40	305.75	301.45	302.95	142,180
28 Jul 15	301.79999 +2.50	304.00	299.85	300.10	145,950
27 Jul 15	299.29999 -10.65	308.30	298.55	308.30	105,450
24 Jul 15	309.95001 -0.15	312.90	308.95	310.10	83,580
23 Jul 15	310.10001 +1.10	314.20	307.15	313.70	123,600
22 Jul 15	309.00000 -1.60	310.00	306.15	309.00	121,000
21 Jul 15	310.60001 -2.05	315.15	308.30	313.00	105,470
20 Jul 15	312.64999 +3.30	317.10	307.80	309.15	185,140
17 Jul 15	309.35001 +6.35	309.90	302.55	303.00	124,800
16 Jul 15	303.00000 +0.40	306.65	301.35	304.25	227,960
15 Jul 15	302.60001 +5.75	304.45	295.05	296.85	155,680
14 Jul 15	296.85001 +0.10	299.25	296.00	299.00	117,950
13 Jul 15	296.75000 +3.75	298.45	291.80	292.65	177,500
10 Jul 15	293.00000 +9.45	296.10	288.55	290.00	175,760
09 Jul 15	283.54999 +3.95	289.00	280.00	280.45	246,520
08 Jul 15	279.60001 -0.05	283.25	275.70	279.00	172,980
07 Jul 15	279.64999 +4.90	284.55	274.85	278.90	472,910
06 Jul 15	274.75000 -0.85	276.55	266.00	272.20	69,820
03 Jul 15	275.60001 -1.95	278.70	274.05	277.55	81,590
02 Jul 15	277.54999 -8.45	288.25	276.45	285.50	134,330
01 Jul 15	286.00000 +12.90	292.30	272.40	272.60	329,070
30 Jun 15	273.10001 +7.30	275.00	263.00	264.60	275,720
29 Jun 15	265.79999 -12.15	266.85	249.30	264.70	284,810
26 Jun 15	277.95001 +3.55	278.05	272.45	274.00	168,840
25 Jun 15	274.39999 +8.40	276.20	266.30	267.00	208,410
24 Jun 15	266.00000 +0.05	268.50	264.90	266.85	174,540
23 Jun 15	265.95001 +9.70	266.20	260.40	264.95	391,210
22 Jun 15	256.25000 +1.50	262.45	256.00	258.05	197,770
19 Jun 15	254.75000 +1.75	255.80	252.50	253.00	264,760
18 Jun 15	253.00000 -11.00	263.50	251.55	263.50	373,720
17 Jun 15	264.00000 -4.05	268.60	259.20	266.15	159,920
16 Jun 15	268.04999 +3.90	268.20	261.10	264.00	188,850
15 Jun 15	264.14999 -6.15	269.20	262.55	266.60	93,410
12 Jun 15	270.29999 -2.70	275.50	266.60	274.50	136,720
11 Jun 15	273.00000 +5.05	275.50	267.00	267.50	228,390
10 Jun 15	267.95001 +0.95	268.70	263.10	266.00	251,310
09 Jun 15	267.00000 -1.65	269.85	263.00	269.85	134,960
08 Jun 15	268.64999 -2.80	273.50	267.10	272.85	152,160
05 Jun 15	271.45001 -6.40	276.60	270.70	276.20	145,920
04 Jun 15	277.85001 -5.35	283.60	276.35	283.60	182,530
03 Jun 15	283.20001 +3.30	284.10	278.00	278.00	86,370
02 Jun 15	279.89999 -3.05	282.90	277.00	282.00	93,710
01 Jun 15	282.95001 +5.85	283.15	278.10	281.80	91,550
29 May 15	277.10001 -7.35	284.50	275.30	284.25	136,450
28 May 15	284.45001 +0.90	285.85	282.40	284.00	98,470
27 May 15	283.54999 +5.30	285.40	278.00	280.85	124,910
26 May 15	278.25000 -0.80	280.50	275.85	279.10	48,950
25 May 15	279.04999 -0.30	280.85	278.00	280.00	16,450
22 May 15	279.35001 +0.70	281.10	277.60	279.00	86,710
21 May 15	278.64999 -0.85	279.65	274.00	278.00	115,440
20 May 15	279.50000 +3.25	279.90	275.70	277.00	114,800
19 May 15	276.25000 +5.20	276.40	270.30	270.80	115,940
18 May 15	271.04999 +2.40	271.05	266.70	270.00	80,040
15 May 15	268.64999 +2.95	270.60	266.35	267.50	88,810
14 May 15	265.70001 +4.90	265.90	258.65	261.75	57,960
13 May 15	260.79999 -0.65	264.85	258.10	261.45	145,310
12 May 15	261.45001 -5.15	266.45	257.70	263.60	158,080
11 May 15	266.60001 +6.50	269.40	263.50	267.55	177,760
08 May 15	260.10001 +9.80	261.50	252.55	255.70	132,350
07 May 15	250.30000 -1.10	258.00	246.65	248.70	213,100
06 May 15	251.39999 -2.20	253.35	249.05	252.40	166,330
05 May 15	253.60001 -0.10	256.20	252.40	254.00	147,200
04 May 15	253.70000 +2.00	256.55	252.00	256.55	114,580
30 Apr 15	251.70000 +2.80	252.95	245.55	250.40	147,050
29 Apr 15	248.89999 -7.95	260.90	248.55	257.20	106,910
28 Apr 15	256.85001 -7.70	264.50	255.25	264.50	105,150
27 Apr 15	264.54999 -1.20	267.00	261.00	265.75	125,170
24 Apr 15	265.75000 +3.55	268.65	261.10	262.05	106,490
23 Apr 15	262.20001 -0.55	263.80	261.05	262.80	98,580
22 Apr 15	262.75000 -1.05	266.70	261.15	263.40	76,970
21 Apr 15	263.79999 +2.10	266.90	262.50	262.50	125,030
20 Apr 15	261.70001 +2.70	264.20	257.65	257.65	79,660
17 Apr 15	259.00000 -6.60	265.50	258.70	261.70	162,690
16 Apr 15	265.60001 +2.30	266.80	260.10	266.80	121,350
15 Apr 15	263.29999 +0.35	272.65	261.75	266.70	142,890
14 Apr 15	262.95001 -2.05	264.75	261.40	263.15	105,070
13 Apr 15	265.00000 -2.55	267.00	261.95	265.90	142,050
10 Apr 15	267.54999 +6.30	267.55	262.40	264.05	114,230
09 Apr 15	261.25000 +4.20	266.20	257.30	257.95	210,300
08 Apr 15	257.04999 +0.45	257.55	252.95	256.90	166,050
07 Apr 15	256.60001 +0.75	256.90	251.25	255.85	164,010
02 Apr 15	255.85001 +5.20	256.60	251.30	251.50	130,950
01 Apr 15	250.64999 -0.10	252.90	247.50	248.50	111,350
31 Mar 15	250.75000 +0.50	254.85	249.40	253.05	167,100
30 Mar 15	250.25000 +5.25	251.05	244.50	245.00	147,950
27 Mar 15	245.00000 +0.75	246.95	242.10	242.90	100,720
26 Mar 15	244.25000 -3.90	247.25	235.10	247.00	143,440
25 Mar 15	248.14999 -2.35	251.25	247.25	250.20	76,080
24 Mar 15	250.50000 -1.65	251.95	247.50	251.20	118,660
23 Mar 15	252.14999 +1.45	252.95	248.60	250.60	111,630
20 Mar 15	250.70000 -6.45	261.15	250.70	256.95	250,650
19 Mar 15	257.14999 +4.85	257.20	251.60	252.30	136,760
18 Mar 15	252.30000 -0.75	255.50	250.45	253.00	114,650
17 Mar 15	253.05000 -3.70	258.55	245.90	256.75	173,970
16 Mar 15	256.75000 -0.65	258.60	255.05	257.05	175,880
13 Mar 15	257.39999 +1.90	259.65	253.90	257.80	142,180
12 Mar 15	255.50000 -1.30	257.80	253.85	257.80	111,020
11 Mar 15	256.79999 +5.30	257.10	251.80	252.30	231,290
10 Mar 15	251.50000 +1.95	252.50	250.05	250.95	157,680
09 Mar 15	249.55000 +0.25	250.80	245.05	250.40	127,500
06 Mar 15	249.30000 -0.70	251.60	246.85	248.60	233,840
05 Mar 15	250.00000 +10.85	252.60	238.50	238.50	295,510
04 Mar 15	239.14999 -3.80	244.20	237.55	242.95	221,140
03 Mar 15	242.95000 +7.70	247.50	236.85	237.50	337,670
02 Mar 15	235.25000 -7.20	247.75	232.00	245.00	330,950
27 Feb 15	242.45000 +3.05	244.55	239.10	239.40	284,080
26 Feb 15	239.39999 +4.95	239.80	233.00	233.70	175,780
25 Feb 15	234.45000 -0.25	235.00	233.40	233.65	229,480
24 Feb 15	234.70000 +1.55	235.00	230.15	233.50	104,460
23 Feb 15	233.14999 +1.00	233.70	230.80	233.05	133,290
20 Feb 15	232.14999 +1.40	232.55	230.00	231.25	87,290
19 Feb 15	230.75000 +0.20	231.50	227.75	230.50	139,080
18 Feb 15	230.55000 +0.55	230.95	229.50	230.95	119,710
17 Feb 15	230.00000 -0.90	231.00	229.25	231.00	94,200
16 Feb 15	230.89999 +1.90	232.45	229.75	232.45	138,800
13 Feb 15	229.00000 -4.05	234.00	229.00	233.80	120,170
12 Feb 15	233.05000 +3.50	233.80	228.70	228.70	102,090
11 Feb 15	229.55000 -2.20	233.45	228.10	233.45	107,100
10 Feb 15	231.75000 -0.55	233.20	229.00	230.80	90,440
09 Feb 15	232.30000 -3.40	236.50	228.85	236.50	153,190
06 Feb 15	235.70000 -1.35	237.95	235.00	236.50	143,490
05 Feb 15	237.05000 +4.05	237.65	231.20	231.20	119,050
04 Feb 15	233.00000 +0.65	233.90	231.20	232.05	90,080
03 Feb 15	232.35001 +3.35	234.35	230.00	230.00	184,870
02 Feb 15	229.00000 +0.50	231.20	226.85	228.80	420,060
30 Jan 15	228.50000 -1.05	230.70	226.70	230.00	174,900
29 Jan 15	229.55000 -3.05	232.95	228.30	232.45	223,500
28 Jan 15	232.60001 +6.35	232.60	225.85	225.85	161,730
27 Jan 15	226.25000 -7.00	234.25	225.10	232.90	168,060
26 Jan 15	233.25000 +2.15	233.95	229.90	230.00	91,210
23 Jan 15	231.10001 +4.15	231.40	226.55	226.90	194,680
22 Jan 15	226.95000 +0.40	228.40	223.10	226.10	772,710
21 Jan 15	226.55000 -0.80	229.00	222.65	228.00	120,310
20 Jan 15	227.35001 -1.70	230.90	226.80	229.10	120,630
19 Jan 15	229.05000 +3.10	229.90	224.10	227.00	133,980
16 Jan 15	225.95000 +4.95	226.50	218.10	220.50	145,920
15 Jan 15	221.00000 +1.05	223.85	215.75	221.40	132,100
14 Jan 15	219.95000 -5.90	227.00	218.35	223.75	195,700
13 Jan 15	225.85001 +6.30	225.90	219.00	219.40	264,760
12 Jan 15	219.55000 +5.60	219.70	213.45	213.50	195,370
09 Jan 15	213.95000 +0.55	216.35	212.05	212.90	121,790
08 Jan 15	213.39999 +2.20	215.10	207.05	212.95	238,610
07 Jan 15	211.20000 +3.35	214.25	206.25	208.50	164,080
06 Jan 15	207.85001 -4.45	214.35	207.60	212.55	150,170
05 Jan 15	212.30000 -3.25	220.60	211.85	216.15	244,550
02 Jan 15	215.55000 +3.50	218.00	212.00	213.00	74,700
31 Dec 14	212.05000 +1.00	213.10	210.35	210.35	42,500
30 Dec 14	211.05000 -0.45	212.65	210.40	211.90	71,080
29 Dec 14	211.50000 -1.60	213.75	210.40	212.00	95,410
24 Dec 14	213.10001 +0.50	213.25	211.90	212.50	15,660
23 Dec 14	212.60001 +1.90	213.20	210.40	212.00	139,360
22 Dec 14	210.70000 +0.80	212.25	207.15	209.90	151,320
19 Dec 14	209.89999 +2.95	211.00	205.25	207.20	404,170
18 Dec 14	206.95000 +8.75	207.75	199.20	200.00	223,190
17 Dec 14	198.20000 -1.75	199.70	192.55	197.10	236,380
16 Dec 14	199.95000 +1.30	199.95	191.05	199.00	341,480
15 Dec 14	198.64999 -5.10	205.80	198.30	202.75	183,350
12 Dec 14	203.75000 -0.95	205.20	201.05	202.65	124,240
11 Dec 14	204.70000 +1.40	206.20	201.80	204.35	153,460
10 Dec 14	203.30000 -3.80	209.80	202.60	206.00	269,580
09 Dec 14	207.10001 +6.95	207.50	199.50	201.45	414,310
08 Dec 14	200.14999 +2.55	201.50	198.20	198.20	328,490
05 Dec 14	197.60001 +4.35	197.90	193.85	193.85	117,230
04 Dec 14	193.25000 -2.95	196.00	191.15	195.45	220,260
03 Dec 14	196.20000 +1.25	196.80	193.05	195.00	201,750
02 Dec 14	194.95000 -1.05	197.30	193.45	196.50	108,880
01 Dec 14	196.00000 +0.80	197.60	194.35	195.55	196,080
28 Nov 14	195.20000 +0.00	196.10	192.20	195.20	108,390
27 Nov 14	195.20000 +2.20	196.00	192.40	193.60	112,550
26 Nov 14	193.00000 +1.85	193.60	190.20	192.85	121,670
25 Nov 14	191.14999 -0.70	193.70	191.00	193.00	149,100
24 Nov 14	191.85001 +3.65	193.70	189.00	189.05	160,840
21 Nov 14	188.20000 +3.85	188.95	183.65	184.55	236,160
20 Nov 14	184.35001 -3.55	187.60	184.05	187.60	167,790
19 Nov 14	187.89999 -3.05	191.30	186.50	190.35	172,790
18 Nov 14	190.95000 +4.10	192.10	185.35	186.30	212,590
17 Nov 14	186.85001 +0.30	188.20	184.65	185.75	148,610
14 Nov 14	186.55000 -0.40	188.85	185.90	188.85	113,380
13 Nov 14	186.95000 -1.50	191.50	186.45	189.10	140,230
12 Nov 14	188.45000 -5.80	194.25	188.25	193.00	176,120
11 Nov 14	194.25000 +0.80	197.30	191.80	192.10	88,270
10 Nov 14	193.45000 +0.15	193.50	190.90	192.80	202,630
07 Nov 14	193.30000 -4.90	199.50	192.90	198.85	187,270
06 Nov 14	198.20000 +2.90	200.05	194.00	194.35	253,300
05 Nov 14	195.30000 +0.30	196.70	193.85	196.40	222,240
04 Nov 14	195.00000 -1.05	197.70	193.60	194.50	261,620
03 Nov 14	196.05000 -5.60	201.45	185.80	201.00	588,950
31 Oct 14	201.64999 +10.75	202.10	192.55	192.55	284,850
30 Oct 14	190.89999 +1.65	191.75	186.50	189.25	160,190
29 Oct 14	189.25000 +1.05	191.75	188.60	189.60	104,640
28 Oct 14	188.20000 +0.45	189.95	187.30	187.95	88,250
27 Oct 14	187.75000 -2.30	192.20	187.60	192.05	150,970
24 Oct 14	190.05000 -1.35	191.35	188.95	189.10	135,710
23 Oct 14	191.39999 +1.90	193.70	186.45	188.20	240,530
22 Oct 14	189.50000 +4.40	189.55	184.10	186.30	206,580
21 Oct 14	185.10001 +4.50	186.15	179.20	180.00	273,950
20 Oct 14	180.60001 +0.50	185.85	179.20	182.00	441,170
17 Oct 14	180.10001 +13.00	180.65	165.10	165.10	563,530
16 Oct 14	167.10001 -5.90	172.85	163.00	170.25	745,740
15 Oct 14	173.00000 -6.40	179.70	170.80	179.20	461,520
14 Oct 14	179.39999 +3.15	180.75	172.25	175.30	370,330
13 Oct 14	176.25000 -6.05	181.75	175.75	178.20	239,280
10 Oct 14	182.30000 -2.10	182.95	178.95	182.55	435,810
09 Oct 14	184.39999 -0.25	187.50	183.35	187.15	329,130
08 Oct 14	184.64999 -4.30	190.00	184.00	187.50	326,020
07 Oct 14	188.95000 -5.90	194.00	188.95	194.00	428,910
06 Oct 14	194.85001 +2.60	196.00	192.30	194.00	320,090
03 Oct 14	192.25000 -5.15	199.15	192.05	197.15	223,440
02 Oct 14	197.39999 -4.10	202.40	196.55	200.05	145,110
01 Oct 14	201.50000 -3.50	205.00	199.80	204.70	231,820
30 Sep 14	205.00000 +2.20	205.60	201.90	203.15	208,270
29 Sep 14	202.80000 +4.50	203.95	197.50	198.60	159,230
26 Sep 14	198.30000 -3.75	201.95	198.30	200.60	203,820
25 Sep 14	202.05000 +0.05	204.85	201.50	203.00	251,640
24 Sep 14	202.00000 +0.75	206.50	201.00	201.60	357,870
23 Sep 14	201.25000 +1.25	202.85	199.30	200.10	223,880
22 Sep 14	200.00000 +3.95	200.45	195.05	196.00	293,260
19 Sep 14	196.05000 +2.80	197.80	191.50	195.45	803,890
18 Sep 14	193.25000 +6.30	193.30	187.90	188.00	359,130
17 Sep 14	186.95000 -3.90	193.00	186.95	191.95	277,180
16 Sep 14	190.85001 -4.45	195.75	190.00	195.30	318,460
15 Sep 14	195.30000 +1.30	198.05	194.55	196.00	472,430
12 Sep 14	194.00000 -5.45	200.65	193.40	199.30	261,980
11 Sep 14	199.45000 -0.75	204.50	198.30	199.15	161,990
10 Sep 14	200.20000 -2.10	203.75	197.45	200.85	229,670
09 Sep 14	202.30000 -1.70	203.60	198.05	202.00	264,330
08 Sep 14	204.00000 +1.00	206.65	201.10	201.55	160,150
05 Sep 14	203.00000 -7.75	212.05	201.45	210.00	327,410
04 Sep 14	210.75000 -5.05	215.95	210.35	215.95	123,760
03 Sep 14	215.80000 +1.30	218.80	213.20	214.50	125,890
02 Sep 14	214.50000 +5.70	215.45	208.00	208.50	275,210
01 Sep 14	208.80000 -7.35	216.00	207.90	216.00	192,970
29 Aug 14	216.14999 -2.65	219.00	206.65	219.00	525,190
28 Aug 14	218.80000 -19.90	240.00	217.70	239.90	337,110
27 Aug 14	238.70000 -0.20	243.50	238.70	239.20	110,590
26 Aug 14	238.89999 +5.70	239.20	232.00	233.10	81,040
25 Aug 14	233.20000 +1.50	235.00	233.10	234.65	39,340
22 Aug 14	231.70000 -2.55	235.00	231.05	233.95	46,290
21 Aug 14	234.25000 +8.10	234.25	226.65	228.95	71,820
20 Aug 14	226.14999 -2.40	228.90	225.50	226.45	68,850
19 Aug 14	228.55000 +3.25	229.05	224.85	226.20	61,510
18 Aug 14	225.30000 +7.20	226.15	220.00	220.00	92,450
15 Aug 14	218.10001 -2.90	223.70	217.80	220.75	53,190
14 Aug 14	221.00000 +4.95	222.10	214.50	214.50	77,100
13 Aug 14	216.05000 +0.05	216.75	213.70	215.80	99,550
12 Aug 14	216.00000 +0.20	217.95	213.65	214.90	53,490
11 Aug 14	215.80000 +2.80	218.90	212.00	212.35	96,480
08 Aug 14	213.00000 -7.95	217.30	210.00	216.70	131,500
07 Aug 14	220.95000 +3.50	222.50	216.40	219.30	105,130
06 Aug 14	217.45000 -4.70	221.30	215.20	219.45	98,970
05 Aug 14	222.14999 +2.05	223.50	218.90	221.65	65,950
04 Aug 14	220.10001 -0.75	221.75	216.40	220.35	50,470
01 Aug 14	220.85001 -2.10	222.20	215.00	222.00	144,420
31 Jul 14	222.95000 -10.55	233.55	222.95	233.00	102,200
30 Jul 14	233.50000 -0.50	236.00	232.00	234.50	106,400
29 Jul 14	234.00000 +0.90	234.60	232.05	233.15	48,580
28 Jul 14	233.10001 -1.15	233.95	232.10	232.10	63,130
25 Jul 14	234.25000 +0.85	234.60	232.00	232.70	109,260
24 Jul 14	233.39999 +1.90	234.00	228.50	232.00	49,540
23 Jul 14	231.50000 +3.85	231.95	224.70	227.75	43,020
22 Jul 14	227.64999 -2.30	231.90	227.05	230.30	66,140
21 Jul 14	229.95000 +0.45	230.80	228.00	229.00	69,840
18 Jul 14	229.50000 -0.10	229.60	221.50	229.00	76,680
17 Jul 14	229.60001 -0.40	232.50	227.55	229.60	115,330
16 Jul 14	230.00000 +7.85	230.00	221.50	222.05	135,680
15 Jul 14	222.14999 -0.40	222.70	219.85	221.05	68,200
14 Jul 14	222.55000 +6.45	222.65	215.10	216.10	54,270
11 Jul 14	216.10001 -0.35	219.20	215.00	217.40	67,910
10 Jul 14	216.45000 -9.65	225.05	215.45	225.05	81,570
09 Jul 14	226.10001 +3.55	229.30	221.50	227.40	100,190
08 Jul 14	222.55000 +0.50	223.85	221.00	222.50	61,580
07 Jul 14	222.05000 -5.00	227.70	222.05	227.70	64,960
04 Jul 14	227.05000 -2.75	232.45	225.90	228.00	51,980
03 Jul 14	229.80000 +3.55	229.80	225.05	225.80	58,230
02 Jul 14	226.25000 +3.85	228.00	222.30	222.30	72,760
01 Jul 14	222.39999 -2.20	225.75	221.50	223.35	82,770
30 Jun 14	224.60001 +1.60	225.25	222.15	225.25	150,530
27 Jun 14	223.00000 -4.10	226.20	222.10	224.60	73,200
26 Jun 14	227.10001 +0.25	230.15	226.45	226.45	60,620
25 Jun 14	226.85001 +1.20	227.65	223.70	225.10	113,820
24 Jun 14	225.64999 -4.35	232.20	225.65	230.00	133,070
23 Jun 14	230.00000 -9.00	240.00	228.50	240.00	182,320
20 Jun 14	239.00000 -1.15	244.20	237.85	241.00	147,560
19 Jun 14	240.14999 +4.15	242.90	236.40	236.50	294,080
18 Jun 14	236.00000 +8.45	237.00	227.10	228.60	257,670
17 Jun 14	227.55000 +3.05	227.60	223.10	223.10	69,570
16 Jun 14	224.50000 -0.50	225.10	217.60	223.25	105,160
13 Jun 14	225.00000 -4.80	230.05	223.90	230.05	200,300
12 Jun 14	229.80000 -0.75	231.05	225.85	225.85	195,370
11 Jun 14	230.55000 -0.45	233.95	220.80	231.45	90,020
10 Jun 14	231.00000 +1.95	231.45	226.55	229.05	77,080
09 Jun 14	229.05000 -0.35	229.95	226.90	227.50	56,340
06 Jun 14	229.39999 +2.60	229.40	226.00	226.80	85,160
05 Jun 14	226.80000 +2.40	228.15	222.85	223.75	61,130
04 Jun 14	224.39999 +1.55	224.80	222.00	223.00	78,030
03 Jun 14	222.85001 -0.15	224.95	221.60	224.95	48,520
02 Jun 14	223.00000 -2.00	226.15	222.80	225.00	80,540
30 May 14	225.00000 +2.10	226.05	222.85	222.85	164,740
29 May 14	222.89999 +0.80	224.30	222.00	222.05	76,070
28 May 14	222.10001 -1.50	225.25	221.45	221.45	116,410
27 May 14	223.60001 +4.15	225.55	218.00	220.00	157,450
26 May 14	219.45000 +2.25	220.00	215.00	215.20	46,170
23 May 14	217.20000 +2.20	222.00	216.10	216.15	210,280
22 May 14	215.00000 +1.80	216.35	213.20	213.20	94,540
21 May 14	213.20000 +2.70	213.20	210.00	211.35	69,720
20 May 14	210.50000 +3.80	211.65	206.20	206.20	54,980
19 May 14	206.70000 +1.05	208.85	203.40	204.65	198,320
16 May 14	205.64999 -0.75	208.20	203.85	207.85	82,110
15 May 14	206.39999 -1.50	209.75	204.70	208.55	91,750
14 May 14	207.89999 -2.95	210.70	206.25	210.70	57,020
13 May 14	210.85001 -3.50	214.00	210.00	213.90	82,960
12 May 14	214.35001 +0.35	214.35	208.15	213.05	208,760
09 May 14	214.00000 +7.85	214.00	204.10	204.10	171,550
08 May 14	206.14999 +1.15	207.40	204.75	206.50	44,160
07 May 14	205.00000 -2.45	207.85	203.80	206.20	78,890
06 May 14	207.45000 +4.45	208.45	204.50	206.50	154,290
05 May 14	203.00000 +0.60	203.15	201.00	202.45	67,380
02 May 14	202.39999 +2.40	205.80	200.40	200.55	146,200
30 Apr 14	200.00000 +1.80	201.40	197.40	197.40	119,460
29 Apr 14	198.20000 +0.60	200.40	196.45	199.75	98,060
28 Apr 14	197.60001 -3.80	202.90	196.20	200.90	110,000
25 Apr 14	201.39999 -0.40	203.55	199.05	202.05	71,740
24 Apr 14	201.80000 -8.20	211.65	201.80	210.05	216,990
23 Apr 14	210.00000 +0.90	212.90	207.00	212.90	190,130
22 Apr 14	209.10001 +7.20	210.00	202.15	202.15	90,660
17 Apr 14	201.89999 +3.40	201.90	198.15	198.50	55,120
16 Apr 14	198.50000 +3.15	199.45	196.15	196.15	114,100
15 Apr 14	195.35001 -5.80	201.90	195.05	201.90	178,990
14 Apr 14	201.14999 -5.65	207.75	200.95	207.75	105,150
11 Apr 14	206.80000 -1.55	207.75	204.00	207.10	158,030
10 Apr 14	208.35001 +0.35	214.90	208.35	209.15	275,400
09 Apr 14	208.00000 +1.00	209.40	206.40	206.40	42,530
08 Apr 14	207.00000 -1.35	210.00	205.10	210.00	104,200
07 Apr 14	208.35001 -3.40	211.05	207.15	211.00	135,700
04 Apr 14	211.75000 -3.25	214.50	211.10	214.50	112,460
03 Apr 14	215.00000 +0.00	215.60	212.05	213.40	109,930
02 Apr 14	215.00000 +2.75	215.00	211.00	214.70	91,440
01 Apr 14	212.25000 -5.00	218.90	211.50	218.00	135,340
31 Mar 14	217.25000 +1.25	218.50	215.05	216.60	174,600
28 Mar 14	216.00000 +2.45	216.70	211.85	211.85	82,980
27 Mar 14	213.55000 +4.40	213.55	206.10	209.00	72,650
26 Mar 14	209.14999 -3.70	213.00	209.15	211.25	58,980
25 Mar 14	212.85001 +2.95	213.70	210.00	210.00	113,310
24 Mar 14	209.89999 -4.95	214.15	208.40	214.15	96,400
21 Mar 14	214.85001 +1.75	216.70	211.45	212.90	108,660
20 Mar 14	213.10001 -2.35	214.85	210.30	214.80	127,140
19 Mar 14	215.45000 +9.40	215.45	205.80	205.80	181,400
18 Mar 14	206.05000 -1.95	208.10	205.25	207.20	300,950
17 Mar 14	208.00000 +0.00	208.00	204.15	205.15	92,810
14 Mar 14	208.00000 +0.75	208.80	203.20	205.35	134,990
13 Mar 14	207.25000 -0.70	209.00	207.15	207.15	82,790
12 Mar 14	207.95000 -3.55	211.30	205.35	211.00	96,500
11 Mar 14	211.50000 -0.25	212.30	211.00	211.05	62,990
10 Mar 14	211.75000 -3.75	214.50	211.00	211.50	209,850
07 Mar 14	215.50000 +0.65	217.00	214.00	215.00	104,580
06 Mar 14	214.85001 +1.05	217.05	211.10	216.50	91,780
05 Mar 14	213.80000 -1.85	219.90	213.55	219.50	73,850
04 Mar 14	215.64999 +3.80	215.85	210.00	211.55	125,570
03 Mar 14	211.85001 +0.05	214.90	210.00	213.00	152,220
28 Feb 14	211.80000 -1.40	214.00	208.25	214.00	122,710
27 Feb 14	213.20000 -3.30	217.70	213.20	217.10	159,140
26 Feb 14	216.50000 +0.65	217.85	213.65	215.35	101,490
25 Feb 14	215.85001 +1.60	217.40	212.35	213.25	101,020
24 Feb 14	214.25000 +2.25	214.70	210.40	210.40	119,840
21 Feb 14	212.00000 -2.40	220.00	211.45	214.00	166,410
20 Feb 14	214.39999 +9.15	214.40	203.05	203.80	209,710
19 Feb 14	205.25000 +0.55	207.60	202.40	202.95	75,150
18 Feb 14	204.70000 +1.70	204.70	199.65	202.55	60,910
17 Feb 14	203.00000 +1.55	203.00	200.00	201.70	94,570
14 Feb 14	201.45000 +1.05	201.70	199.65	200.05	69,970
13 Feb 14	200.39999 +0.95	200.40	198.05	199.00	88,150
12 Feb 14	199.45000 +0.90	200.00	198.00	198.40	73,400
11 Feb 14	198.55000 -0.45	199.20	196.55	198.95	107,230
10 Feb 14	199.00000 +4.00	199.40	195.50	196.95	130,140
07 Feb 14	195.00000 +2.20	195.00	191.00	191.85	117,880
06 Feb 14	192.80000 +1.65	193.50	189.00	191.30	154,150
05 Feb 14	191.14999 -7.05	197.70	190.40	196.30	118,340
04 Feb 14	198.20000 +6.40	199.30	188.00	190.55	168,280
03 Feb 14	191.80000 +3.00	192.95	187.00	188.70	92,900
31 Jan 14	188.80000 -4.75	195.00	188.00	193.25	72,570
30 Jan 14	193.55000 -0.35	195.80	190.95	194.50	82,540
29 Jan 14	193.89999 +4.35	195.30	189.90	189.90	181,180
28 Jan 14	189.55000 +3.55	190.30	184.50	185.65	155,400
27 Jan 14	186.00000 -3.55	189.45	183.40	189.25	141,720
24 Jan 14	189.55000 -7.60	197.00	189.25	196.00	124,850
23 Jan 14	197.14999 -0.90	198.75	196.05	198.75	64,460
22 Jan 14	198.05000 +0.90	199.80	196.90	196.90	60,690
21 Jan 14	197.14999 +1.60	198.25	194.30	195.50	172,360
20 Jan 14	195.55000 -0.35	196.35	195.00	195.15	85,800
17 Jan 14	195.89999 -3.55	199.20	195.20	198.60	106,380
16 Jan 14	199.45000 -0.75	200.45	196.70	200.30	114,530
15 Jan 14	200.20000 +2.20	200.20	197.60	197.70	86,380
14 Jan 14	198.00000 -1.20	198.65	196.30	197.00	66,660
13 Jan 14	199.20000 +0.95	199.80	197.35	198.00	50,040
10 Jan 14	198.25000 +0.75	199.30	196.85	196.85	90,530
09 Jan 14	197.50000 -0.30	200.90	196.50	198.40	129,840
08 Jan 14	197.80000 +0.30	199.45	196.50	198.50	115,920
07 Jan 14	197.50000 +0.75	198.80	195.35	197.20	217,760
06 Jan 14	196.75000 -0.60	198.90	195.10	196.00	97,070
03 Jan 14	197.35001 -1.35	199.00	196.35	197.40	134,850
02 Jan 14	198.70000 +2.20	198.90	196.20	196.20	102,350
31 Dec 13	196.50000 +3.00	196.50	193.05	193.05	47,560
30 Dec 13	193.50000 +1.00	194.90	192.00	192.00	111,400
27 Dec 13	192.50000 +2.50	192.50	190.00	190.00	90,740
24 Dec 13	190.00000 +0.00	191.00	188.85	189.15	42,060
23 Dec 13	190.00000 -2.55	191.45	188.30	190.50	114,430
20 Dec 13	192.55000 +7.75	193.10	184.90	184.90	275,870
19 Dec 13	184.80000 +4.65	184.80	181.65	182.00	148,150
18 Dec 13	180.14999 +4.65	180.70	175.10	175.70	263,320
17 Dec 13	175.50000 -1.50	178.25	175.45	177.40	140,500
16 Dec 13	177.00000 +0.55	178.40	174.70	175.00	115,130
13 Dec 13	176.45000 +1.55	176.55	174.00	174.35	164,990
12 Dec 13	174.89999 -0.25	175.20	173.40	174.65	142,140
11 Dec 13	175.14999 -0.65	176.95	174.55	175.50	105,230
10 Dec 13	175.80000 +1.80	178.00	172.10	172.10	111,560
09 Dec 13	174.00000 -2.00	175.50	171.50	175.00	148,220
06 Dec 13	176.00000 +1.65	179.30	174.05	174.60	176,510
05 Dec 13	174.35001 -0.05	178.00	171.40	173.40	256,230
04 Dec 13	174.39999 -1.95	177.05	166.00	175.20	190,330
03 Dec 13	176.35001 -6.40	183.15	175.80	182.00	315,730
02 Dec 13	182.75000 -5.70	188.55	182.75	187.90	199,100
29 Nov 13	188.45000 -0.70	189.90	187.00	189.90	85,640
28 Nov 13	189.14999 +1.70	189.95	186.00	187.50	76,790
27 Nov 13	187.45000 -1.40	189.45	187.45	188.70	121,860
26 Nov 13	188.85001 +1.35	188.85	185.10	186.70	167,000
25 Nov 13	187.50000 +1.10	189.00	186.50	187.35	98,800
22 Nov 13	186.39999 -1.50	188.85	185.60	188.40	66,470
21 Nov 13	187.89999 +1.80	187.90	185.20	185.90	113,630
20 Nov 13	186.10001 -1.35	187.70	185.35	186.85	88,700
19 Nov 13	187.45000 +0.10	188.70	186.60	187.00	98,410
18 Nov 13	187.35001 -1.50	190.00	187.15	189.00	147,170
15 Nov 13	188.85001 +1.30	188.85	186.60	186.60	111,850
14 Nov 13	187.55000 -3.35	190.00	187.10	190.00	162,710
13 Nov 13	190.89999 -0.25	191.00	188.00	188.80	97,810
12 Nov 13	191.14999 -2.20	193.60	189.60	192.95	123,590
11 Nov 13	193.35001 +4.15	194.20	186.00	186.00	172,000
08 Nov 13	189.20000 -0.90	189.80	186.25	189.40	194,830
07 Nov 13	190.10001 -3.25	195.00	189.40	194.00	147,150
06 Nov 13	193.35001 +3.35	193.35	186.05	190.00	377,660
05 Nov 13	190.00000 -8.50	196.75	189.20	196.00	423,220
04 Nov 13	198.50000 -3.25	206.30	197.10	203.95	182,550
01 Nov 13	201.75000 -0.20	204.15	200.75	202.05	68,680
31 Oct 13	201.95000 +0.70	203.00	199.05	201.45	117,340
30 Oct 13	201.25000 -0.45	201.80	198.20	201.00	101,050
29 Oct 13	201.70000 +2.90	201.70	197.25	198.80	186,940
28 Oct 13	198.80000 +0.40	198.80	196.40	198.40	82,990
25 Oct 13	198.39999 +0.90	198.40	194.65	196.60	149,210
24 Oct 13	197.50000 -0.75	199.00	196.50	198.25	139,090
23 Oct 13	198.25000 +0.55	198.25	196.30	197.25	110,700
22 Oct 13	197.70000 -2.00	200.00	196.00	199.00	208,660
21 Oct 13	199.70000 +4.80	199.70	193.70	194.00	168,530
18 Oct 13	194.89999 +1.80	195.10	190.85	193.00	115,160
17 Oct 13	193.10001 +5.10	193.10	188.15	188.15	111,230
16 Oct 13	188.00000 -2.95	193.00	188.00	190.95	132,060
15 Oct 13	190.95000 +1.65	192.50	188.55	188.90	138,430
14 Oct 13	189.30000 +1.45	189.50	185.85	186.95	103,720
11 Oct 13	187.85001 +5.75	187.85	182.30	182.30	229,260
10 Oct 13	182.10001 -1.05	183.55	181.80	182.15	165,090
09 Oct 13	183.14999 -2.70	184.95	182.30	184.10	342,790
08 Oct 13	185.85001 +0.90	186.15	184.70	184.95	218,830
07 Oct 13	184.95000 +0.15	185.90	181.35	182.10	135,450
04 Oct 13	184.80000 -1.90	186.65	184.00	186.50	110,730
03 Oct 13	186.70000 +0.70	188.80	184.00	184.40	83,700
02 Oct 13	186.00000 -3.25	188.45	184.90	186.20	110,000
01 Oct 13	189.25000 +2.95	189.35	183.50	183.50	283,730
30 Sep 13	186.30000 -1.70	188.00	184.25	186.50	375,100
27 Sep 13	188.00000 +5.90	188.00	182.10	182.10	185,190
26 Sep 13	182.10001 +1.70	182.10	178.50	180.50	177,590
25 Sep 13	180.39999 -1.10	182.85	180.05	182.60	109,510
24 Sep 13	181.50000 -0.15	184.00	180.80	182.00	185,850
23 Sep 13	181.64999 -3.10	185.00	181.00	185.00	174,390
20 Sep 13	184.75000 +0.75	185.00	183.10	183.55	96,840
19 Sep 13	184.00000 +1.80	184.50	182.85	184.00	333,080
18 Sep 13	182.20000 -0.40	183.45	180.80	182.60	121,760
17 Sep 13	182.60001 -0.40	184.00	182.25	182.40	87,510
16 Sep 13	183.00000 +2.40	184.50	181.95	181.95	139,000
13 Sep 13	180.60001 +0.60	181.55	179.00	180.05	216,310
12 Sep 13	180.00000 -5.00	185.00	180.00	184.80	269,090
11 Sep 13	185.00000 +1.35	187.00	183.65	183.65	80,920
10 Sep 13	183.64999 +0.30	186.85	182.90	183.80	114,970
09 Sep 13	183.35001 +2.15	184.10	180.30	181.50	135,520
06 Sep 13	181.20000 -0.90	181.90	179.60	180.00	203,600
05 Sep 13	182.10001 +5.25	182.30	176.50	176.50	258,150
04 Sep 13	176.85001 +0.30	177.90	174.85	176.60	376,560
03 Sep 13	176.55000 -0.55	179.65	176.40	179.60	114,860
02 Sep 13	177.10001 +1.80	179.10	175.60	175.60	109,360
30 Aug 13	175.30000 -1.70	179.15	173.60	178.45	202,050
29 Aug 13	177.00000 -0.20	177.80	175.00	176.05	188,580
28 Aug 13	177.20000 -2.80	180.00	175.00	176.00	412,060
27 Aug 13	180.00000 -1.40	187.50	178.00	181.00	559,710
26 Aug 13	181.39999 -3.20	184.30	180.45	184.30	76,740
23 Aug 13	184.60001 +3.55	184.70	181.00	181.00	93,920
22 Aug 13	181.05000 -1.75	183.00	181.00	182.75	48,010
21 Aug 13	182.80000 +2.80	182.85	180.00	181.60	91,950
20 Aug 13	180.00000 -1.65	181.35	177.50	180.00	84,490
19 Aug 13	181.64999 +1.65	181.65	179.00	180.00	87,790
16 Aug 13	180.00000 +0.65	181.30	176.85	180.00	156,550
15 Aug 13	179.35001 +0.95	180.20	177.25	178.60	89,320
14 Aug 13	178.39999 -5.10	183.50	178.40	183.50	162,500
13 Aug 13	183.50000 +1.50	184.50	181.95	181.95	203,820
12 Aug 13	182.00000 +2.75	185.90	180.00	180.00	209,030
09 Aug 13	179.25000 +1.30	180.00	176.80	177.25	110,520
08 Aug 13	177.95000 -2.00	178.90	176.50	177.50	225,260
07 Aug 13	179.95000 -5.40	184.70	178.10	183.00	553,960
06 Aug 13	185.35001 +4.15	191.90	178.50	180.00	516,310
05 Aug 13	181.20000 +9.05	181.20	170.10	171.90	510,790
02 Aug 13	172.14999 +7.35	172.15	161.00	161.10	258,310
01 Aug 13	164.80000 -0.20	166.85	163.00	163.00	126,190
31 Jul 13	165.00000 -1.65	166.80	164.15	166.00	185,470
30 Jul 13	166.64999 +5.05	166.85	161.30	162.00	254,300
29 Jul 13	161.60001 +3.15	163.05	159.00	159.10	133,180
26 Jul 13	158.45000 -3.55	164.50	157.95	164.05	177,130
25 Jul 13	162.00000 -2.00	164.50	161.35	163.55	102,010
24 Jul 13	164.00000 +2.40	164.00	161.50	161.80	157,850
23 Jul 13	161.60001 +1.50	161.60	159.60	160.20	139,670
22 Jul 13	160.10001 +1.65	160.20	157.60	157.75	81,000
19 Jul 13	158.45000 -1.35	159.75	156.20	159.75	73,150
18 Jul 13	159.80000 +3.35	159.80	153.60	156.00	135,740
17 Jul 13	156.45000 -1.70	158.70	155.55	158.70	110,960
16 Jul 13	158.14999 +1.55	160.70	156.60	156.60	168,920
15 Jul 13	156.60001 -2.85	160.80	155.80	158.60	125,560
12 Jul 13	159.45000 +2.00	160.40	157.20	157.45	138,320
11 Jul 13	157.45000 -4.05	161.85	157.20	161.85	118,390
10 Jul 13	161.50000 +0.50	161.50	158.55	160.20	93,790
09 Jul 13	161.00000 +4.50	161.00	157.00	158.25	175,560
08 Jul 13	156.50000 +2.50	157.60	155.00	155.00	127,520
05 Jul 13	154.00000 +0.50	156.50	152.75	152.80	94,380
04 Jul 13	153.50000 +3.75	153.50	149.25	149.25	248,290
03 Jul 13	149.75000 -4.40	153.75	147.60	153.75	240,540
02 Jul 13	154.14999 -4.20	158.35	152.50	158.35	211,320
01 Jul 13	158.35001 -3.95	161.10	155.00	158.90	369,570
28 Jun 13	162.30000 -0.55	162.40	161.00	161.00	208,620
27 Jun 13	162.85001 +9.85	162.85	153.55	154.05	302,050
26 Jun 13	153.00000 +3.90	154.55	149.10	152.00	316,740
25 Jun 13	149.10001 +2.50	151.40	145.70	145.70	202,920
24 Jun 13	146.60001 -1.95	148.55	145.70	148.00	275,430
21 Jun 13	148.55000 -3.55	154.15	148.55	150.55	167,350
20 Jun 13	152.10001 +0.10	152.75	148.35	151.00	209,190
19 Jun 13	152.00000 -0.55	156.40	149.95	152.90	146,480
18 Jun 13	152.55000 +3.90	152.90	148.50	148.50	137,460
17 Jun 13	148.64999 +0.65	149.70	147.65	149.15	71,920
14 Jun 13	148.00000 +3.80	148.20	144.40	144.40	153,630
13 Jun 13	144.20000 -1.55	146.05	142.00	145.00	198,510
12 Jun 13	145.75000 -2.85	150.55	145.75	147.25	148,830
11 Jun 13	148.60001 -3.65	153.50	147.25	153.50	164,290
10 Jun 13	152.25000 +0.60	155.00	152.25	152.70	111,290
07 Jun 13	151.64999 +0.65	152.40	149.20	150.80	154,480
06 Jun 13	151.00000 +0.50	151.55	150.00	150.00	101,270
05 Jun 13	150.50000 -1.10	152.40	148.45	152.00	128,940
04 Jun 13	151.60001 +4.60	152.60	147.10	147.10	166,170
03 Jun 13	147.00000 -4.25	151.80	147.00	151.50	150,160
31 May 13	151.25000 +3.60	151.65	145.70	147.10	282,980
30 May 13	147.64999 -0.55	150.05	147.10	148.20	131,250
29 May 13	148.20000 -3.20	151.20	147.10	150.15	127,420
28 May 13	151.39999 -0.35	153.80	150.45	152.00	102,040
27 May 13	151.75000 +0.25	152.15	150.10	150.25	53,130
24 May 13	151.50000 +1.50	153.00	150.55	152.85	193,560
23 May 13	150.00000 -3.50	151.80	150.00	151.00	239,340
22 May 13	153.50000 +1.30	154.90	150.25	150.65	121,250
21 May 13	152.20000 -1.30	153.65	150.10	153.50	176,730
20 May 13	153.50000 +1.90	155.35	151.60	151.60	153,610
17 May 13	151.60001 -1.95	154.80	151.50	154.50	111,490
16 May 13	153.55000 -2.10	155.85	153.05	155.10	108,690
15 May 13	155.64999 +1.25	157.15	154.60	155.20	139,660
14 May 13	154.39999 -4.75	159.05	153.70	157.80	237,720
13 May 13	159.14999 -0.50	159.30	156.90	157.65	94,550
10 May 13	159.64999 +0.25	161.45	157.05	159.60	192,320
09 May 13	159.39999 +5.90	159.60	151.50	152.25	163,230
08 May 13	153.50000 -7.30	158.85	151.55	158.65	450,740
07 May 13	160.80000 -1.35	164.00	160.05	163.90	169,420
06 May 13	162.14999 +0.15	163.25	161.00	162.00	78,670
03 May 13	162.00000 +2.00	163.55	160.00	160.00	265,960
02 May 13	160.00000 -5.00	162.65	157.85	160.05	272,180
30 Apr 13	165.00000 +1.65	165.00	160.30	163.35	254,840
29 Apr 13	163.35001 +0.25	164.95	161.35	161.35	88,280
26 Apr 13	163.10001 +1.90	163.60	159.50	160.50	147,250
25 Apr 13	161.20000 +1.40	161.60	159.40	160.00	177,590
24 Apr 13	159.80000 +1.00	159.95	158.00	159.30	183,970
23 Apr 13	158.80000 +5.55	158.80	152.85	152.85	171,900
22 Apr 13	153.25000 +1.70	154.70	151.10	151.10	133,180
19 Apr 13	151.55000 +2.00	155.95	149.35	151.75	162,290
18 Apr 13	149.55000 -0.45	155.20	148.55	149.60	121,040
17 Apr 13	150.00000 -2.35	153.00	149.10	152.25	352,750
16 Apr 13	152.35001 -2.00	154.35	151.20	154.00	138,860
15 Apr 13	154.35001 -1.15	156.30	152.25	156.00	82,200
12 Apr 13	155.50000 +1.00	158.45	152.95	156.95	197,250
11 Apr 13	154.50000 +0.80	158.45	153.05	155.00	211,970
10 Apr 13	153.70000 -0.10	154.80	152.25	153.80	211,770
09 Apr 13	153.80000 -1.55	156.60	152.25	155.55	212,610
08 Apr 13	155.35001 +2.25	157.55	149.80	151.50	295,320
05 Apr 13	153.10001 -5.15	157.30	148.85	156.15	422,030
04 Apr 13	158.25000 -5.10	164.75	156.10	164.75	227,100
03 Apr 13	163.35001 -0.60	164.35	162.65	163.20	217,470
02 Apr 13	163.95000 +0.15	165.65	163.70	163.95	336,810
28 Mar 13	163.80000 -2.60	167.65	163.80	167.65	171,370
27 Mar 13	166.39999 -0.60	168.70	164.80	168.70	138,000
26 Mar 13	167.00000 -1.25	170.00	165.50	167.00	162,310
25 Mar 13	168.25000 +8.15	170.00	162.85	163.25	437,120
22 Mar 13	160.10001 -0.45	161.45	159.30	159.65	108,660
21 Mar 13	160.55000 -1.45	161.50	159.05	161.50	306,520
20 Mar 13	162.00000 -0.55	163.00	161.30	163.00	162,650
19 Mar 13	162.55000 -1.90	164.45	161.15	164.45	183,620
18 Mar 13	164.45000 -0.10	165.65	162.50	164.50	121,610
15 Mar 13	164.55000 +0.80	164.55	162.50	164.50	236,210
14 Mar 13	163.75000 +0.65	164.50	162.10	164.50	220,500
13 Mar 13	163.10001 +0.55	164.50	162.55	163.85	120,530
12 Mar 13	162.55000 -1.45	164.45	160.75	164.40	205,180
11 Mar 13	164.00000 +4.95	167.90	162.00	162.90	381,430
08 Mar 13	159.05000 +2.05	159.95	156.80	158.00	224,050
07 Mar 13	157.00000 +1.55	157.80	152.45	155.50	464,550
06 Mar 13	155.45000 -4.05	159.45	155.15	159.40	240,070
05 Mar 13	159.50000 -1.65	168.40	158.55	165.00	445,020
04 Mar 13	161.14999 +7.25	163.25	157.05	161.05	508,980
01 Mar 13	153.89999 +2.00	154.70	151.10	153.25	211,120
28 Feb 13	151.89999 +3.70	157.75	151.70	151.80	349,090
27 Feb 13	148.20000 -0.80	150.00	148.00	148.00	252,780
26 Feb 13	149.00000 -3.25	150.45	148.30	150.45	368,920
25 Feb 13	152.25000 +1.25	155.00	151.60	155.00	327,390
22 Feb 13	151.00000 +1.45	151.55	149.00	150.00	152,260
21 Feb 13	149.55000 -1.75	151.90	146.75	151.90	205,630
20 Feb 13	151.30000 -1.70	155.00	146.85	155.00	357,410
19 Feb 13	153.00000 +0.50	156.75	152.30	154.00	301,010
18 Feb 13	152.50000 -0.60	162.60	152.00	157.20	459,620
15 Feb 13	153.10001 +2.85	153.10	149.70	152.00	158,440
14 Feb 13	150.25000 +3.15	152.00	148.65	149.85	281,930
13 Feb 13	147.10001 +2.60	149.65	145.35	146.75	167,660
12 Feb 13	144.50000 -0.75	147.00	142.55	145.05	157,590
11 Feb 13	145.25000 +2.50	146.75	142.50	142.50	212,650
08 Feb 13	142.75000 +2.15	144.00	141.10	141.15	163,020
07 Feb 13	140.60001 -0.55	141.95	138.40	141.25	100,640
06 Feb 13	141.14999 +0.10	143.80	140.50	141.45	130,610
05 Feb 13	141.05000 +3.20	141.45	136.40	136.90	207,670
04 Feb 13	137.85001 +0.65	139.25	137.50	139.25	165,420
01 Feb 13	137.20000 +5.60	139.50	132.60	133.50	312,880
31 Jan 13	131.60001 -2.45	134.40	131.60	134.40	129,450
30 Jan 13	134.05000 +3.50	135.50	129.90	130.95	227,300
29 Jan 13	130.55000 -0.90	131.90	129.85	130.90	104,780
28 Jan 13	131.45000 -0.20	132.20	130.30	131.05	63,280
25 Jan 13	131.64999 -0.75	133.00	130.20	132.55	100,120
24 Jan 13	132.39999 -0.95	133.90	132.15	133.90	112,650
23 Jan 13	133.35001 +1.75	133.35	131.50	132.00	117,350
22 Jan 13	131.60001 +0.75	131.60	130.40	131.30	90,360
21 Jan 13	130.85001 +0.50	131.50	129.80	130.35	96,200
18 Jan 13	130.35001 -0.75	132.00	129.55	131.10	184,720
17 Jan 13	131.10001 -3.05	133.75	130.00	132.75	536,250
16 Jan 13	134.14999 -0.40	136.00	133.20	135.00	143,310
15 Jan 13	134.55000 -1.70	137.10	134.55	136.25	96,630
14 Jan 13	136.25000 +2.70	137.45	134.75	135.20	200,370
11 Jan 13	133.55000 -0.75	136.55	133.35	134.55	120,140
10 Jan 13	134.30000 -1.20	137.10	131.50	137.00	274,260
09 Jan 13	135.50000 +2.30	135.75	133.15	133.75	158,900
08 Jan 13	133.20000 +2.20	133.65	130.25	131.70	222,480
07 Jan 13	131.00000 +1.40	132.00	129.15	131.35	171,120
04 Jan 13	129.60001 +0.10	130.90	129.40	129.50	236,270
03 Jan 13	129.50000 +1.20	129.85	128.45	129.00	184,430
02 Jan 13	128.30000 +5.80	128.35	123.00	124.70	198,210
31 Dec 12	122.50000 +1.10	122.50	120.20	120.50	106,220
28 Dec 12	121.40000 +0.50	121.90	120.85	121.00	89,370
27 Dec 12	120.90000 -0.10	121.00	120.45	121.00	78,120
24 Dec 12	121.00000 +0.45	121.00	120.00	120.00	102,020
21 Dec 12	120.55000 -1.00	122.35	120.10	121.65	122,380
20 Dec 12	121.55000 -1.60	123.40	121.25	122.90	92,610
19 Dec 12	123.15000 +1.80	123.15	121.00	121.60	192,290
18 Dec 12	121.35000 +0.00	122.90	121.10	121.90	253,770
17 Dec 12	121.35000 -1.65	123.15	121.10	121.35	106,390
14 Dec 12	123.00000 +1.05	123.70	121.05	121.90	135,130
13 Dec 12	121.95000 -1.05	124.00	121.25	122.40	148,390
12 Dec 12	123.00000 -0.45	123.55	120.85	123.35	181,030
11 Dec 12	123.45000 +1.15	123.45	121.45	122.35	202,950
10 Dec 12	122.30000 +2.10	122.30	118.90	119.20	174,400
07 Dec 12	120.20000 +1.20	120.25	118.60	118.80	331,340
06 Dec 12	119.00000 +0.00	119.15	118.25	119.00	312,230
05 Dec 12	119.00000 +0.20	119.20	116.60	118.25	130,710
04 Dec 12	118.80000 -0.55	119.50	118.10	119.50	247,690
03 Dec 12	119.35000 +1.05	119.95	118.10	118.30	195,420
30 Nov 12	118.30000 -0.90	120.05	117.45	119.45	246,730
29 Nov 12	119.20000 +0.50	120.00	117.00	120.00	194,280
28 Nov 12	118.70000 -2.30	120.85	118.10	120.85	140,160
27 Nov 12	121.00000 +2.80	121.00	117.05	118.95	209,670
26 Nov 12	118.20000 -0.60	118.70	117.30	118.05	84,450
23 Nov 12	118.80000 +0.10	118.95	117.00	118.95	63,900
22 Nov 12	118.70000 +3.05	118.70	114.80	115.80	85,110
21 Nov 12	115.65000 -0.40	115.80	114.30	115.80	93,550
20 Nov 12	116.05000 +1.70	116.05	113.80	114.45	93,990
19 Nov 12	114.35000 +0.25	115.15	113.75	114.15	123,760
16 Nov 12	114.10000 -0.90	116.55	113.75	115.20	150,290
15 Nov 12	115.00000 -3.55	117.70	113.65	117.70	232,000
14 Nov 12	118.55000 +1.00	118.95	116.50	116.70	108,100
13 Nov 12	117.55000 -0.75	118.10	116.75	118.10	201,100
12 Nov 12	118.30000 +1.65	119.10	118.00	118.55	200,510
09 Nov 12	116.65000 -0.05	117.20	116.40	116.40	91,700
08 Nov 12	116.70000 -0.30	117.95	116.00	117.40	152,440
07 Nov 12	117.00000 -0.70	119.50	116.25	117.50	350,970
06 Nov 12	117.70000 -0.65	118.65	116.00	116.65	184,210
05 Nov 12	118.35000 -1.85	121.00	117.05	121.00	445,610
02 Nov 12	120.20000 +0.35	121.80	118.60	120.00	85,900
01 Nov 12	119.85000 +0.55	121.75	118.35	118.35	146,820
31 Oct 12	119.30000 -0.70	122.00	116.00	121.00	218,780
30 Oct 12	120.00000 +2.80	120.85	118.00	118.50	124,520
29 Oct 12	117.20000 +1.25	117.95	115.40	115.40	80,480
26 Oct 12	115.95000 +1.45	117.00	112.95	113.05	144,300
25 Oct 12	114.50000 -0.40	116.55	113.10	114.95	137,810
24 Oct 12	114.90000 +0.40	114.95	112.50	113.80	141,160
23 Oct 12	114.50000 -2.50	117.00	112.75	117.00	324,130
22 Oct 12	117.00000 -1.55	118.40	116.70	118.35	125,360
19 Oct 12	118.55000 -1.60	120.25	117.55	120.15	189,570
18 Oct 12	120.15000 -2.30	121.60	120.15	121.30	132,180
17 Oct 12	122.45000 -0.10	123.35	120.05	123.15	147,070
16 Oct 12	122.55000 +0.55	123.30	121.20	123.00	144,140
15 Oct 12	122.00000 +0.50	122.55	120.95	122.00	192,060
12 Oct 12	121.50000 +1.30	121.75	119.95	121.10	91,790
11 Oct 12	120.20000 +0.60	121.60	119.40	119.65	106,870
10 Oct 12	119.60000 -2.00	121.90	119.10	121.30	193,830
09 Oct 12	121.60000 -1.60	124.35	121.40	124.35	277,010
08 Oct 12	123.20000 +2.15	124.45	120.00	121.45	281,050
05 Oct 12	121.05000 -0.45	124.75	119.95	121.35	373,190
04 Oct 12	121.50000 +2.40	125.00	117.35	120.50	551,010
03 Oct 12	119.10000 +1.70	119.20	115.00	118.20	220,620
02 Oct 12	117.40000 +2.25	118.90	113.25	113.65	325,450
01 Oct 12	115.15000 +4.75	115.15	110.35	110.35	225,850
28 Sep 12	110.40000 +1.15	110.55	105.15	109.15	289,330
27 Sep 12	109.25000 +4.00	109.60	104.75	106.65	242,500
26 Sep 12	105.25000 -2.10	106.80	103.65	106.20	210,080
25 Sep 12	107.35000 +1.15	107.35	106.00	106.50	156,170
24 Sep 12	106.20000 -0.95	107.80	105.20	107.60	120,300
21 Sep 12	107.15000 +1.45	107.75	105.45	106.50	365,810
20 Sep 12	105.70000 +0.90	106.00	103.50	104.60	152,940
19 Sep 12	104.80000 +1.65	104.95	103.20	103.20	319,070
18 Sep 12	103.15000 -3.70	106.75	102.55	106.00	459,880
17 Sep 12	106.85000 +0.85	107.40	105.70	107.40	214,530
14 Sep 12	106.00000 -0.35	107.50	105.75	107.00	229,880
13 Sep 12	106.35000 -1.30	107.55	105.00	107.10	302,020
12 Sep 12	107.65000 -1.60	109.15	107.00	109.15	171,990
11 Sep 12	109.25000 -0.75	111.30	108.50	110.00	126,080
10 Sep 12	110.00000 -2.00	112.40	109.70	110.90	189,540
07 Sep 12	112.00000 +2.95	112.80	108.65	109.00	224,100
06 Sep 12	109.05000 +1.90	109.60	106.25	106.25	192,200
05 Sep 12	107.15000 +2.30	107.75	104.50	104.50	235,600
04 Sep 12	104.85000 +1.00	105.45	103.50	104.00	121,380
03 Sep 12	103.85000 +0.35	104.85	100.50	103.00	312,300
31 Aug 12	103.50000 -0.75	103.50	100.10	102.10	541,460
30 Aug 12	104.25000 +0.50	105.90	103.65	104.85	412,620
29 Aug 12	103.75000 +1.75	104.85	102.35	103.20	105,770
28 Aug 12	102.00000 -0.70	103.35	101.00	101.80	97,630
27 Aug 12	102.70000 +0.35	102.95	101.00	102.90	64,260
24 Aug 12	102.35000 -0.20	102.75	101.00	101.85	137,760
23 Aug 12	102.55000 -1.00	104.85	101.75	103.60	145,370
22 Aug 12	103.55000 -3.65	107.00	96.10	106.20	448,120
21 Aug 12	107.20000 -0.10	107.65	106.90	107.25	125,490
20 Aug 12	107.30000 +1.20	107.95	105.60	105.60	80,160
17 Aug 12	106.10000 +0.30	106.50	105.00	105.45	130,110
16 Aug 12	105.80000 -0.30	106.10	105.25	105.80	104,080
15 Aug 12	106.10000 +1.35	106.20	104.00	105.15	85,960
14 Aug 12	104.75000 +1.20	105.25	102.65	102.85	66,260
13 Aug 12	103.55000 -2.55	107.65	102.40	107.40	105,230
10 Aug 12	106.10000 +1.00	106.45	103.60	105.00	124,210
09 Aug 12	105.10000 +0.05	105.65	104.55	105.00	113,730
08 Aug 12	105.05000 -0.95	106.10	104.55	105.20	109,460
07 Aug 12	106.00000 -2.25	108.95	105.45	108.15	112,660
06 Aug 12	108.25000 +0.05	108.50	106.95	108.20	230,000
03 Aug 12	108.20000 +1.50	108.35	105.95	106.70	74,280
02 Aug 12	106.70000 -0.80	107.80	104.90	106.75	150,760
01 Aug 12	107.50000 +1.70	108.45	105.00	105.80	98,890
31 Jul 12	105.80000 -1.30	107.30	105.80	106.75	82,110
30 Jul 12	107.10000 -1.15	109.25	107.00	108.50	93,420
27 Jul 12	108.25000 +1.00	108.45	105.55	108.10	141,450
26 Jul 12	107.25000 +2.20	107.70	102.10	105.10	161,150
25 Jul 12	105.05000 +0.35	108.85	104.65	105.00	196,540
24 Jul 12	104.70000 +2.95	105.60	101.75	101.75	132,460
23 Jul 12	101.75000 -5.50	106.30	101.20	105.50	284,600
20 Jul 12	107.25000 -1.15	108.50	105.15	108.40	228,810
19 Jul 12	108.40000 +1.80	109.30	106.90	106.90	252,710
18 Jul 12	106.60000 -0.10	106.90	105.00	106.70	231,980
17 Jul 12	106.70000 +0.70	107.00	104.60	106.00	269,990
16 Jul 12	106.00000 +1.65	106.00	101.00	104.00	264,540
13 Jul 12	104.35000 +3.35	104.95	100.35	100.65	316,150
12 Jul 12	101.00000 -1.35	101.95	100.40	101.40	284,180
11 Jul 12	102.35000 +2.35	102.70	99.50	100.00	215,330
10 Jul 12	100.00000 -0.25	100.90	99.60	100.00	415,900
09 Jul 12	100.25000 -0.75	101.00	99.51	101.00	210,250
06 Jul 12	101.00000 -0.20	102.60	100.05	100.65	153,620
05 Jul 12	101.20000 -0.70	103.45	100.90	102.00	140,250
04 Jul 12	101.90000 -1.30	103.30	99.80	103.30	524,750
03 Jul 12	103.20000 +2.65	103.55	100.25	100.60	372,960
02 Jul 12	100.55000 +2.85	102.15	98.31	98.50	915,450
29 Jun 12	97.70000 +2.20	98.34	95.00	98.00	476,950
28 Jun 12	95.50000 -6.50	106.85	95.30	102.00	821,890
27 Jun 12	102.00000 +5.80	102.00	96.00	96.00	354,130
26 Jun 12	96.20000 +0.53	96.64	95.31	96.00	163,640
25 Jun 12	95.67000 -1.41	97.00	95.17	97.00	194,330
22 Jun 12	97.08000 -0.97	97.95	96.37	97.51	105,080
21 Jun 12	98.05000 +0.37	98.70	97.42	98.00	135,920
20 Jun 12	97.68000 -0.32	98.00	97.01	97.99	169,970
19 Jun 12	98.00000 +0.00	99.90	97.14	98.98	275,940
18 Jun 12	98.00000 +1.91	99.79	96.49	96.99	459,820
15 Jun 12	96.09000 -0.26	97.59	95.62	96.52	476,260
14 Jun 12	96.35000 +1.00	97.45	94.61	94.61	178,450
13 Jun 12	95.35000 -0.65	96.96	94.40	96.00	205,960
12 Jun 12	96.00000 -1.00	97.83	95.05	96.11	164,140
11 Jun 12	97.00000 -0.01	98.60	96.13	97.50	164,770
08 Jun 12	97.01000 -1.88	98.60	95.00	98.60	252,010
07 Jun 12	98.89000 +6.49	99.00	92.43	92.43	482,250
06 Jun 12	92.40000 +1.99	92.40	89.82	90.50	415,880
05 Jun 12	90.41000 +1.25	90.50	88.30	89.67	147,890
04 Jun 12	89.16000 -1.02	90.86	88.05	90.06	296,170
01 Jun 12	90.18000 -0.82	91.50	89.82	91.50	153,420
31 May 12	91.00000 -0.32	92.95	90.80	91.97	347,030
30 May 12	91.32000 -0.21	92.69	91.10	91.10	242,860
29 May 12	91.53000 +2.53	91.83	88.50	88.90	302,480
28 May 12	89.00000 +1.93	89.42	87.84	87.90	79,550
25 May 12	87.07000 -0.89	89.20	86.10	87.89	229,160
24 May 12	87.96000 -0.43	88.51	86.33	88.14	208,060
23 May 12	88.39000 -2.80	91.39	87.16	91.39	149,510
22 May 12	91.19000 +1.03	91.26	88.67	90.77	128,240
21 May 12	90.16000 +3.15	90.20	87.00	87.67	121,980
18 May 12	87.01000 -2.33	88.49	87.00	88.36	250,040
17 May 12	89.34000 -1.46	90.21	88.61	90.16	131,370
16 May 12	90.80000 -1.20	91.09	89.67	90.50	117,720
15 May 12	92.00000 +1.12	92.35	90.23	91.00	129,090
14 May 12	90.88000 -1.12	91.99	89.66	91.99	159,360
11 May 12	92.00000 -0.40	92.34	91.34	91.65	170,950
10 May 12	92.40000 -0.35	93.30	90.81	92.76	195,540
09 May 12	92.75000 +1.00	93.64	91.50	92.70	199,000
08 May 12	91.75000 +0.38	94.90	90.10	90.62	372,550
07 May 12	91.37000 -3.26	94.54	84.00	92.90	332,480
04 May 12	94.63000 -1.09	98.32	93.20	96.00	534,330
03 May 12	95.72000 +4.21	95.72	91.60	91.60	279,810
02 May 12	91.51000 +2.25	91.92	89.68	90.15	238,020
30 Apr 12	89.26000 -2.24	91.50	88.91	91.14	274,670
27 Apr 12	91.50000 +3.00	91.87	87.71	88.50	349,150
26 Apr 12	88.50000 +0.50	89.14	87.52	87.58	229,300
25 Apr 12	88.00000 +1.60	88.20	86.42	86.51	237,450
24 Apr 12	86.40000 +0.26	87.13	85.05	86.14	167,000
23 Apr 12	86.14000 -1.25	86.75	85.70	86.50	277,880
20 Apr 12	87.39000 +1.39	87.39	85.27	86.00	199,380
19 Apr 12	86.00000 -0.30	86.70	85.71	86.00	321,630
18 Apr 12	86.30000 +1.50	86.30	84.29	84.99	222,920
17 Apr 12	84.80000 +0.83	84.89	83.15	83.60	145,210
16 Apr 12	83.97000 -1.03	84.90	83.38	84.74	196,030
13 Apr 12	85.00000 +1.43	85.00	82.86	83.40	301,470
12 Apr 12	83.57000 +2.92	83.57	80.66	81.00	319,970
11 Apr 12	80.65000 -0.83	81.10	80.05	81.10	276,310
10 Apr 12	81.48000 -0.08	82.40	80.59	81.56	375,910
05 Apr 12	81.56000 -0.44	82.73	79.90	81.32	192,290
04 Apr 12	82.00000 -2.00	84.30	81.00	84.20	401,900
03 Apr 12	84.00000 +2.73	85.13	81.40	81.79	742,860
02 Apr 12	81.27000 -0.53	82.62	79.60	82.02	327,500
30 Mar 12	81.80000 +5.80	81.99	76.49	76.50	993,700
29 Mar 12	76.00000 -0.10	76.41	75.03	76.10	162,140
28 Mar 12	76.10000 -0.16	76.25	75.72	75.84	113,780
27 Mar 12	76.26000 -0.73	77.00	75.77	77.00	139,820
26 Mar 12	76.99000 +2.09	76.99	74.70	75.10	371,050
23 Mar 12	74.90000 +0.90	75.30	73.90	73.90	164,700
22 Mar 12	74.00000 -1.29	75.30	73.85	74.99	216,890
21 Mar 12	75.29000 +0.81	75.49	74.35	74.47	184,680
20 Mar 12	74.48000 +0.38	74.75	73.93	74.33	237,250
19 Mar 12	74.10000 +0.25	74.60	73.80	73.88	172,370
16 Mar 12	73.85000 -1.01	74.80	73.57	74.38	214,090
15 Mar 12	74.86000 -0.08	74.99	73.76	74.66	178,420
14 Mar 12	74.94000 -0.56	76.00	74.80	75.96	438,620
13 Mar 12	75.50000 +0.92	75.90	74.67	74.80	298,190
12 Mar 12	74.58000 -0.14	75.99	74.20	75.10	266,920
09 Mar 12	74.72000 +1.31	74.97	72.72	73.31	324,580
08 Mar 12	73.41000 +2.41	73.60	70.75	70.75	381,990
07 Mar 12	71.00000 -0.75	72.93	70.50	71.50	295,920
06 Mar 12	71.75000 +2.25	73.25	70.31	70.33	814,230
05 Mar 12	69.50000 +0.90	70.69	67.62	69.64	1,827,340
02 Mar 12	68.60000 -0.20	69.48	67.60	69.00	97,120
01 Mar 12	68.80000 +1.56	68.80	66.92	67.32	131,170
29 Feb 12	67.24000 +0.13	67.44	66.70	67.30	143,930
28 Feb 12	67.11000 -0.09	67.50	66.72	66.72	155,460
27 Feb 12	67.20000 +0.64	67.27	66.52	66.58	173,100
24 Feb 12	66.56000 +0.66	66.79	64.55	65.89	227,770
23 Feb 12	65.90000 +0.11	67.00	65.32	65.75	317,310
22 Feb 12	65.79000 -0.21	66.00	65.00	65.84	145,940
21 Feb 12	66.00000 -0.09	66.13	65.20	65.92	218,260
20 Feb 12	66.09000 +0.02	66.15	65.52	66.15	105,030
17 Feb 12	66.07000 +0.66	66.07	64.86	65.48	202,420
16 Feb 12	65.41000 -0.29	65.46	64.05	65.23	147,370
15 Feb 12	65.70000 +0.56	66.00	65.00	65.20	124,140
14 Feb 12	65.14000 +0.14	65.19	64.52	64.52	113,680
13 Feb 12	65.00000 -0.19	65.10	64.02	64.09	223,790
10 Feb 12	65.19000 +0.78	65.50	63.75	63.75	243,700
09 Feb 12	64.41000 +1.21	64.80	63.00	63.00	271,110
08 Feb 12	63.20000 -0.14	63.58	62.56	63.38	312,570
07 Feb 12	63.34000 +0.34	64.14	62.73	64.14	198,430
06 Feb 12	63.00000 -1.33	64.41	62.61	64.37	210,110
03 Feb 12	64.33000 +0.33	64.50	63.50	63.80	184,860
02 Feb 12	64.00000 +0.80	64.10	63.21	63.28	147,630
01 Feb 12	63.20000 +1.73	63.29	61.45	61.94	238,330
31 Jan 12	61.47000 +0.37	62.88	60.60	61.88	369,010
30 Jan 12	61.10000 +1.70	62.01	58.79	59.51	389,860
27 Jan 12	59.40000 +1.53	59.43	57.81	58.00	254,890
26 Jan 12	57.87000 -0.55	59.00	57.64	59.00	147,990
25 Jan 12	58.42000 +0.24	59.00	57.66	58.86	122,280
24 Jan 12	58.18000 -1.42	59.48	58.00	59.40	84,580
23 Jan 12	59.60000 +1.10	59.90	58.55	58.74	104,760
20 Jan 12	58.50000 +0.00	58.55	57.69	58.55	82,460
19 Jan 12	58.50000 +1.45	58.70	57.25	57.30	177,340
18 Jan 12	57.05000 +0.15	57.30	56.05	56.67	135,970
17 Jan 12	56.90000 +0.20	57.86	56.75	56.85	146,360
16 Jan 12	56.70000 -0.60	57.80	55.85	56.53	77,310
13 Jan 12	57.30000 -0.70	58.40	55.85	58.35	161,160
12 Jan 12	58.00000 +0.14	58.44	57.25	58.44	124,290
11 Jan 12	57.86000 +1.31	58.65	56.82	56.82	224,170
10 Jan 12	56.55000 +1.28	57.17	55.69	55.82	174,850
09 Jan 12	55.27000 -0.38	55.80	54.73	55.39	131,440
06 Jan 12	55.65000 -0.96	57.08	55.52	57.08	481,360
05 Jan 12	56.61000 -0.89	58.33	56.50	57.97	85,310
04 Jan 12	57.50000 -1.87	59.51	57.32	59.51	151,840
03 Jan 12	59.37000 +1.87	59.48	57.50	57.72	217,600
02 Jan 12	57.50000 +1.17	57.50	54.56	55.35	107,640
30 Dec 11	56.33000 +0.53	56.45	55.33	55.91	73,360
29 Dec 11	55.80000 +0.67	56.69	54.76	55.20	125,750
28 Dec 11	55.13000 -0.77	55.80	54.82	55.62	84,230
27 Dec 11	55.90000 +1.14	55.90	54.57	54.88	76,030
23 Dec 11	54.76000 +0.76	54.87	54.11	54.16	112,470
22 Dec 11	54.00000 -0.04	54.89	54.00	54.08	149,500
21 Dec 11	54.04000 -0.56	55.40	53.67	54.80	319,160
20 Dec 11	54.60000 +0.60	54.80	53.10	54.00	226,500
19 Dec 11	54.00000 -0.69	54.90	54.00	54.80	92,330
16 Dec 11	54.69000 -0.31	55.63	54.54	55.24	87,000
15 Dec 11	55.00000 -0.52	56.13	54.54	55.51	295,170
14 Dec 11	55.52000 -1.51	57.32	55.52	57.09	235,420
13 Dec 11	57.03000 -1.45	58.76	57.00	58.30	201,220
12 Dec 11	58.48000 -2.03	60.76	58.30	60.76	192,090
09 Dec 11	60.51000 +0.61	61.27	59.26	59.26	235,080
08 Dec 11	59.90000 +0.26	60.70	59.46	60.42	213,750
07 Dec 11	59.64000 +0.39	60.50	58.15	59.52	125,400
06 Dec 11	59.25000 -0.75	60.23	59.01	59.81	87,350
05 Dec 11	60.00000 +0.45	61.45	60.00	60.43	144,460
02 Dec 11	59.55000 -1.95	61.71	58.51	61.71	242,350
01 Dec 11	61.50000 -0.40	62.24	60.81	62.24	183,160
30 Nov 11	61.90000 +1.10	62.40	60.57	60.79	262,660
29 Nov 11	60.80000 +1.80	61.00	58.11	59.29	140,760
28 Nov 11	59.00000 +2.38	59.57	56.76	56.76	185,530
25 Nov 11	56.62000 -1.53	58.10	55.53	58.10	144,540
24 Nov 11	58.15000 +0.70	59.43	57.47	57.61	55,330
23 Nov 11	57.45000 -0.98	58.20	57.11	57.90	101,420
22 Nov 11	58.43000 -0.87	60.11	57.89	59.50	68,850
21 Nov 11	59.30000 -1.20	60.26	57.68	60.00	130,590
18 Nov 11	60.50000 -1.70	62.50	60.50	61.68	100,730
17 Nov 11	62.20000 -1.54	63.99	62.20	63.99	95,910
16 Nov 11	63.74000 -0.23	64.96	63.36	64.12	72,780
15 Nov 11	63.97000 -0.63	64.75	63.23	64.11	72,350
14 Nov 11	64.60000 -0.59	65.96	64.53	65.50	91,350
11 Nov 11	65.19000 +1.83	65.19	62.71	63.07	126,270
10 Nov 11	63.36000 +0.21	63.99	62.10	62.80	70,880
09 Nov 11	63.15000 -2.05	65.20	63.05	65.20	77,130
08 Nov 11	65.20000 -0.30	66.63	64.70	66.00	181,970
07 Nov 11	65.50000 +1.20	67.78	62.50	63.90	327,750
04 Nov 11	64.30000 -0.13	64.49	62.92	63.99	109,380
03 Nov 11	64.43000 +2.77	64.43	60.66	61.48	126,980
02 Nov 11	61.66000 +0.29	63.57	61.66	63.00	78,680
01 Nov 11	61.37000 -3.77	63.10	60.37	62.84	132,260
31 Oct 11	65.14000 +0.47	65.14	62.73	64.29	115,410
28 Oct 11	64.67000 +0.08	64.70	63.04	64.22	92,880
27 Oct 11	64.59000 +0.99	64.63	63.60	64.16	122,650
26 Oct 11	63.60000 -0.05	63.99	62.43	63.42	144,470
25 Oct 11	63.65000 +1.03	64.65	61.89	62.11	107,710
24 Oct 11	62.62000 +2.03	63.22	61.00	61.00	163,090
21 Oct 11	60.59000 -1.91	63.45	59.56	62.50	339,720
20 Oct 11	62.50000 -2.46	64.99	62.14	63.75	106,260
19 Oct 11	64.96000 -0.24	66.39	63.61	66.29	55,000
18 Oct 11	65.20000 +1.70	66.03	62.56	63.00	145,890
17 Oct 11	63.50000 -2.50	66.00	61.90	66.00	124,530
14 Oct 11	66.00000 +0.60	66.90	63.52	65.20	132,880
13 Oct 11	65.40000 +0.71	65.96	63.52	65.00	144,420
12 Oct 11	64.69000 +2.04	66.35	61.00	62.50	286,360
11 Oct 11	62.65000 +4.89	62.65	58.00	58.00	352,290
10 Oct 11	57.76000 +0.50	58.24	57.52	58.13	132,480
07 Oct 11	57.26000 -1.94	59.20	56.89	59.20	122,090
06 Oct 11	59.20000 +5.09	60.60	57.63	58.13	426,990
05 Oct 11	54.11000 +3.41	54.69	50.75	53.08	228,490
04 Oct 11	50.70000 -3.05	53.28	50.50	53.28	132,970
03 Oct 11	53.75000 -3.23	56.26	53.46	56.26	86,170
30 Sep 11	56.98000 -0.02	58.01	56.11	57.00	145,210
29 Sep 11	57.00000 -2.85	59.40	56.11	58.80	188,590
28 Sep 11	59.85000 -0.15	60.50	59.20	60.00	84,670
27 Sep 11	60.00000 +2.00	60.10	58.05	58.05	84,350
26 Sep 11	58.00000 +0.96	58.40	55.60	56.60	120,910
23 Sep 11	57.04000 +0.55	57.04	55.60	56.78	123,480
22 Sep 11	56.49000 -2.90	58.43	55.60	58.29	212,690
21 Sep 11	59.39000 -0.67	60.87	58.96	60.44	177,930
20 Sep 11	60.06000 +0.36	60.38	58.01	59.09	79,140
19 Sep 11	59.70000 -1.30	60.58	59.30	60.58	82,720
16 Sep 11	61.00000 +1.88	61.98	59.10	59.50	191,860
15 Sep 11	59.12000 -0.38	60.45	58.73	60.45	143,350
14 Sep 11	59.50000 +0.33	60.25	58.92	59.19	60,030
13 Sep 11	59.17000 +0.89	59.97	57.93	59.50	124,040
12 Sep 11	58.28000 -0.72	59.00	56.40	59.00	260,230
09 Sep 11	59.00000 -1.75	61.21	58.75	60.70	61,920
08 Sep 11	60.75000 +1.02	62.48	60.50	60.95	189,450
07 Sep 11	59.73000 +0.47	60.20	58.60	59.99	85,400
06 Sep 11	59.26000 -0.74	60.34	57.94	59.50	212,250
05 Sep 11	60.00000 -0.64	60.75	59.24	60.75	146,780
02 Sep 11	60.64000 -0.36	61.00	60.05	60.95	146,340
01 Sep 11	61.00000 +1.87	61.00	58.07	58.37	158,630
31 Aug 11	59.13000 +2.92	59.13	57.20	58.00	255,420
30 Aug 11	56.21000 +2.11	57.49	55.60	56.45	503,360
29 Aug 11	54.10000 +1.06	54.23	53.16	53.91	57,180
26 Aug 11	53.04000 -1.44	54.47	51.51	54.10	79,590
25 Aug 11	54.48000 +1.71	54.48	52.84	54.46	84,370
24 Aug 11	52.77000 +0.57	53.35	52.26	52.26	43,350
23 Aug 11	52.20000 +1.68	52.84	50.35	50.35	81,880
22 Aug 11	50.52000 -0.83	51.98	50.20	50.62	69,040
19 Aug 11	51.35000 +0.02	52.98	49.01	50.92	141,300
18 Aug 11	51.33000 -2.84	54.19	50.51	54.00	148,620
17 Aug 11	54.17000 -0.67	54.71	51.00	54.10	120,310
16 Aug 11	54.84000 +0.09	55.51	53.54	55.51	190,380
15 Aug 11	54.75000 +1.40	55.55	53.40	54.64	213,040
12 Aug 11	53.35000 +1.50	54.24	50.94	52.61	124,330
11 Aug 11	51.85000 +1.61	52.54	49.15	51.61	207,800
10 Aug 11	50.24000 -0.50	56.00	48.71	52.00	389,300
09 Aug 11	50.74000 +2.74	50.78	46.55	48.10	304,340
08 Aug 11	48.00000 -4.08	52.00	47.15	51.18	323,730
05 Aug 11	52.08000 -1.02	56.77	48.53	51.30	288,130
04 Aug 11	53.10000 -2.77	57.71	52.75	56.22	209,960
03 Aug 11	55.87000 -4.15	59.99	55.40	59.99	299,990
02 Aug 11	60.02000 -2.37	62.83	60.02	62.20	116,450
01 Aug 11	62.39000 -0.54	64.84	62.39	63.60	78,560
29 Jul 11	62.93000 -0.17	63.36	62.00	63.00	105,380
28 Jul 11	63.10000 -2.12	64.75	62.82	64.75	142,170
27 Jul 11	65.22000 -2.78	68.17	64.74	68.04	103,670
26 Jul 11	68.00000 +2.40	68.99	65.10	65.10	186,540
25 Jul 11	65.60000 +0.60	65.60	64.38	65.00	54,960
22 Jul 11	65.00000 +0.43	65.50	64.59	64.73	55,990
21 Jul 11	64.57000 +0.59	64.72	63.38	64.24	52,110
20 Jul 11	63.98000 +0.64	64.09	62.95	63.64	70,240
19 Jul 11	63.34000 +1.02	63.90	62.06	62.06	35,410
18 Jul 11	62.32000 -1.90	64.25	62.10	63.99	96,010
15 Jul 11	64.22000 +0.65	64.22	63.16	63.51	101,360
14 Jul 11	63.57000 +0.14	63.57	62.60	63.00	96,990
13 Jul 11	63.43000 +1.43	63.65	61.14	61.14	64,220
12 Jul 11	62.00000 -1.10	63.71	59.94	63.71	186,920
11 Jul 11	63.10000 +0.33	63.98	62.63	63.33	204,030
08 Jul 11	62.77000 -1.17	64.05	62.77	64.05	57,010
07 Jul 11	63.94000 +0.18	64.06	63.00	63.90	63,350
06 Jul 11	63.76000 -0.74	64.27	63.51	64.27	23,490
05 Jul 11	64.50000 -0.18	65.16	63.35	64.99	80,990
04 Jul 11	64.68000 +1.53	65.48	63.30	63.30	108,090
01 Jul 11	63.15000 -0.37	64.17	62.50	63.50	70,340
30 Jun 11	63.52000 +2.72	64.33	61.05	61.10	345,080
29 Jun 11	60.80000 +1.88	60.83	59.00	59.00	264,260
28 Jun 11	58.92000 -0.15	59.70	57.90	59.11	162,970
27 Jun 11	59.07000 -1.93	61.01	58.51	61.01	300,120
24 Jun 11	61.00000 -0.82	62.48	60.50	62.28	141,150
23 Jun 11	61.82000 -1.20	63.04	61.50	62.51	155,260
22 Jun 11	63.02000 +0.44	63.42	62.60	62.68	75,750
21 Jun 11	62.58000 -0.34	64.49	62.35	63.19	99,750
20 Jun 11	62.92000 +2.02	64.51	61.07	61.10	344,360
17 Jun 11	60.90000 +0.07	62.00	59.70	62.00	167,050
16 Jun 11	60.83000 -0.67	61.57	60.72	61.50	149,850
15 Jun 11	61.50000 -0.12	62.11	60.95	62.07	114,350
14 Jun 11	61.62000 -0.38	62.59	60.90	61.50	216,170
13 Jun 11	62.00000 -0.18	62.40	61.37	62.18	71,460
10 Jun 11	62.18000 -1.17	63.40	62.11	63.30	75,690
09 Jun 11	63.35000 -1.39	64.75	63.20	64.75	115,450
08 Jun 11	64.74000 -0.32	65.51	64.50	65.00	63,800
07 Jun 11	65.06000 -0.54	65.81	64.71	65.81	147,610
06 Jun 11	65.60000 -0.16	65.80	65.21	65.65	89,390
03 Jun 11	65.76000 -0.39	66.55	65.50	66.17	99,290
02 Jun 11	66.15000 -0.72	66.51	65.79	66.45	35,400
01 Jun 11	66.87000 -0.18	67.50	66.10	66.79	184,700
31 May 11	67.05000 +0.21	67.70	66.40	66.50	134,170
30 May 11	66.84000 -0.36	67.24	66.44	67.20	20,160
27 May 11	67.20000 +0.70	67.67	66.32	66.50	173,510
26 May 11	66.50000 +1.86	66.50	64.50	64.50	84,260
25 May 11	64.64000 -1.86	66.40	64.55	66.40	131,580
24 May 11	66.50000 +0.07	67.00	66.50	66.99	116,120
23 May 11	66.43000 -0.73	67.20	65.59	67.19	144,670
20 May 11	67.16000 +1.16	67.21	66.10	66.10	200,580
19 May 11	66.00000 -0.80	66.79	65.76	66.79	241,100
18 May 11	66.80000 -0.50	67.99	66.45	67.50	148,390
17 May 11	67.30000 -2.35	69.66	67.25	69.17	117,600
16 May 11	69.65000 -0.09	69.90	68.51	69.74	180,310
13 May 11	69.74000 -0.63	70.37	69.15	69.98	240,230
12 May 11	70.37000 -0.13	71.30	69.91	70.71	147,010
11 May 11	70.50000 -3.12	76.90	69.30	73.89	421,930
10 May 11	73.62000 +0.58	74.00	73.00	73.04	174,140
09 May 11	73.04000 +2.61	73.04	70.42	72.00	294,230
06 May 11	70.43000 -0.90	71.33	70.24	71.13	166,970
05 May 11	71.33000 -0.05	71.99	70.81	71.11	48,170
04 May 11	71.38000 -1.16	72.33	70.50	72.31	106,790
03 May 11	72.54000 -0.96	73.59	72.54	73.04	106,030
02 May 11	73.50000 +0.74	73.60	72.49	72.50	179,990
29 Apr 11	72.76000 +0.06	73.65	72.25	72.70	219,230
28 Apr 11	72.70000 +0.92	73.57	71.63	71.98	588,330
27 Apr 11	71.78000 +0.11	71.91	71.11	71.56	267,980
26 Apr 11	71.67000 +0.47	71.79	70.05	70.53	182,590
21 Apr 11	71.20000 +1.20	71.20	69.51	70.05	279,230
20 Apr 11	70.00000 +0.70	70.00	69.30	69.50	133,810
19 Apr 11	69.30000 -0.40	69.50	68.77	69.50	169,110
18 Apr 11	69.70000 -0.25	71.45	68.64	71.45	345,100
15 Apr 11	69.95000 +1.52	71.80	68.43	68.52	626,950
14 Apr 11	68.43000 +2.28	69.31	66.43	66.43	349,280
13 Apr 11	66.15000 +2.59	66.33	63.02	63.45	283,220
12 Apr 11	63.56000 +0.11	63.56	62.90	63.40	292,370
11 Apr 11	63.45000 +0.00	64.15	63.04	63.45	219,750
08 Apr 11	63.45000 -0.14	64.15	63.08	63.75	216,670
07 Apr 11	63.59000 +0.11	64.89	63.30	64.19	456,890
06 Apr 11	63.48000 +0.22	63.50	62.96	63.03	172,190
05 Apr 11	63.26000 -1.24	64.50	62.96	64.00	100,660
04 Apr 11	64.50000 +0.60	64.50	63.38	64.34	106,370
01 Apr 11	63.90000 +1.67	64.79	62.29	62.30	427,750
31 Mar 11	62.23000 +1.23	62.30	60.11	60.99	199,530
30 Mar 11	61.00000 +0.02	61.30	60.32	60.35	305,240
29 Mar 11	60.98000 -0.61	61.40	60.75	61.34	128,970
28 Mar 11	61.59000 +1.39	61.97	59.59	60.43	331,740
25 Mar 11	60.20000 +1.73	60.20	58.35	58.42	205,000
24 Mar 11	58.47000 -1.03	59.74	58.02	59.74	111,180
23 Mar 11	59.50000 +0.28	59.70	58.75	59.00	156,790
22 Mar 11	59.22000 +0.56	59.22	58.36	58.70	71,750
21 Mar 11	58.66000 +0.70	58.90	57.74	57.96	82,390
18 Mar 11	57.96000 +1.14	58.57	56.78	57.26	200,720
17 Mar 11	56.82000 -0.78	57.70	55.77	57.60	159,750
16 Mar 11	57.60000 +1.60	58.74	55.76	56.00	344,110
15 Mar 11	56.00000 -2.30	57.38	55.10	57.20	549,750
14 Mar 11	58.30000 -0.74	58.89	57.62	58.34	137,630
11 Mar 11	59.04000 -1.33	59.10	58.01	58.75	198,520
10 Mar 11	60.37000 -0.26	60.53	58.70	59.60	202,260
09 Mar 11	60.63000 -0.37	61.71	59.90	61.10	192,860
08 Mar 11	61.00000 -0.60	61.90	60.61	61.90	168,630
07 Mar 11	61.60000 +0.58	62.00	59.80	61.10	284,540
04 Mar 11	61.02000 -0.05	62.36	60.81	61.15	226,720
03 Mar 11	61.07000 +1.10	61.28	59.51	60.00	332,560
02 Mar 11	59.97000 -0.33	61.66	59.00	59.11	558,070
01 Mar 11	60.30000 +0.60	61.21	58.11	59.51	408,350
28 Feb 11	59.70000 +4.43	60.22	56.40	56.45	849,300
25 Feb 11	55.27000 +1.74	55.30	53.60	53.60	213,920
24 Feb 11	53.53000 +0.44	55.00	53.00	53.00	232,480
23 Feb 11	53.09000 -1.01	54.00	52.89	53.76	196,790
22 Feb 11	54.10000 +1.58	54.65	51.60	52.01	320,850
21 Feb 11	52.52000 -0.12	54.28	51.27	51.50	504,970
18 Feb 11	52.64000 +0.68	52.74	51.60	52.29	311,270
17 Feb 11	51.96000 +1.74	52.28	49.93	50.44	577,000
16 Feb 11	50.22000 -0.30	50.77	49.92	50.77	198,840
15 Feb 11	50.52000 +0.21	50.82	50.00	50.81	190,260
14 Feb 11	50.31000 -0.16	51.00	50.09	50.47	202,700
11 Feb 11	50.47000 -0.43	51.00	50.26	50.56	211,640
10 Feb 11	50.90000 -0.10	50.95	48.80	50.24	307,720
09 Feb 11	51.00000 +2.00	51.35	48.63	49.00	722,320
08 Feb 11	49.00000 -0.22	49.46	48.51	49.46	285,200
07 Feb 11	49.22000 +2.07	49.22	47.47	47.47	486,380
04 Feb 11	47.15500 +0.15	47.58	47.00	47.01	228,360
03 Feb 11	47.00000 +0.15	47.50	46.70	46.85	258,170
02 Feb 11	46.85000 -0.99	48.28	46.85	48.00	323,200
01 Feb 11	47.84000 -1.06	48.90	47.80	48.90	245,410
31 Jan 11	48.90000 +0.63	49.53	47.18	48.90	446,460
28 Jan 11	48.27000 -3.55	53.00	48.27	53.00	981,730
27 Jan 11	51.82000 -0.11	51.93	51.20	51.92	43,610
26 Jan 11	51.93000 -1.64	53.53	49.51	53.53	341,190
25 Jan 11	53.57000 -0.47	54.14	53.50	54.00	99,490
24 Jan 11	54.04000 +0.00	54.38	53.60	54.38	188,790
21 Jan 11	54.04000 -0.39	54.94	54.00	54.94	72,100
20 Jan 11	54.43000 -0.99	55.38	54.40	55.38	45,130
19 Jan 11	55.42000 +0.32	55.53	54.73	55.40	83,420
18 Jan 11	55.10000 -0.35	55.92	54.51	55.40	85,900
17 Jan 11	55.45000 +0.17	55.71	54.78	55.00	57,390
14 Jan 11	55.28000 +0.25	55.28	54.94	55.00	50,520
13 Jan 11	55.03000 -0.91	56.00	54.80	56.00	38,850
12 Jan 11	55.94000 +0.62	56.60	55.39	55.40	69,950
11 Jan 11	55.32000 +0.42	55.34	54.60	54.95	86,790
10 Jan 11	54.90000 -0.10	55.39	54.28	54.59	55,460
07 Jan 11	55.00000 -0.56	55.71	54.85	55.71	117,570
06 Jan 11	55.56000 -1.70	57.35	55.55	57.23	106,330
05 Jan 11	57.26000 +1.39	57.80	55.90	55.90	276,050
04 Jan 11	55.87000 +1.64	56.00	54.14	54.40	142,680
03 Jan 11	54.23000 +0.33	54.37	53.50	53.85	57,330
31 Dec 10	53.90000 +0.10	54.00	53.28	54.00	13,190
30 Dec 10	53.80000 -0.37	54.30	53.25	54.29	48,250
29 Dec 10	54.17000 +0.45	54.33	53.50	53.50	79,680
28 Dec 10	53.72000 +0.51	54.00	53.09	53.09	47,670
27 Dec 10	53.21000 -0.69	53.75	52.05	53.75	140,210
24 Dec 10	53.90000 +0.80	54.15	52.15	52.58	85,300
23 Dec 10	53.10000 -0.46	53.44	51.60	52.70	250,830
22 Dec 10	53.56000 -0.33	53.65	52.63	53.60	188,240
21 Dec 10	53.89000 -0.05	54.00	53.53	53.65	192,290
20 Dec 10	53.94000 -1.57	55.19	53.35	55.08	151,270
17 Dec 10	55.51000 +1.01	55.60	53.18	54.40	145,930
16 Dec 10	54.50000 -1.29	55.80	54.08	55.50	144,230
15 Dec 10	55.79000 +0.31	55.90	54.40	54.79	251,540
14 Dec 10	55.48000 +0.83	55.48	53.45	54.75	194,610
13 Dec 10	54.65000 +0.08	55.00	53.68	54.49	169,240
10 Dec 10	54.57000 -0.40	55.00	54.13	55.00	144,310
09 Dec 10	54.97000 -0.29	55.39	54.58	55.39	193,740
08 Dec 10	55.26000 +0.51	55.26	54.06	54.40	72,280
07 Dec 10	54.75000 -1.02	55.90	54.50	55.70	236,750
06 Dec 10	55.77000 +1.19	55.89	53.13	54.20	161,750
03 Dec 10	54.58000 -1.37	55.90	54.17	55.17	195,440
02 Dec 10	55.95000 +3.03	56.13	52.92	52.92	422,950
01 Dec 10	52.92000 +1.40	53.25	51.46	51.46	238,250
30 Nov 10	51.52000 +2.02	52.34	49.00	49.50	161,940
29 Nov 10	49.50000 -1.83	51.35	49.24	51.04	161,280
26 Nov 10	51.33000 -2.20	53.49	50.46	53.49	147,390
25 Nov 10	53.53000 +1.23	53.53	52.07	52.50	169,870
24 Nov 10	52.30000 +1.30	52.50	50.67	51.00	307,410
23 Nov 10	51.00000 -0.20	51.20	50.10	50.81	178,210
22 Nov 10	51.20000 -0.14	51.49	50.88	50.88	162,860
19 Nov 10	51.34000 -0.11	51.86	50.86	51.86	124,750
18 Nov 10	51.45000 -0.68	52.20	50.94	52.09	183,280
17 Nov 10	52.13000 +3.14	52.90	48.95	48.95	580,220
16 Nov 10	48.99000 -0.31	49.20	48.65	48.93	109,380
15 Nov 10	49.30000 -0.07	49.35	48.58	49.29	130,720
12 Nov 10	49.37000 +0.04	49.63	48.50	49.00	144,030
11 Nov 10	49.33000 -0.73	50.64	48.85	49.92	136,680
10 Nov 10	50.06000 +0.75	50.87	48.54	49.10	331,760
09 Nov 10	49.31000 +1.52	49.78	47.32	47.75	794,020
08 Nov 10	47.79000 +3.46	47.90	45.40	45.40	1,167,910
05 Nov 10	44.33000 +0.32	44.95	43.70	43.70	116,870
04 Nov 10	44.01000 +0.52	44.30	43.40	43.58	92,230
03 Nov 10	43.49000 -0.01	43.94	42.97	43.78	71,540
02 Nov 10	43.50000 -0.80	44.42	42.80	44.30	205,800
01 Nov 10	44.30000 -0.20	44.41	43.65	44.41	58,250
29 Oct 10	44.50000 +0.17	44.58	44.18	44.18	104,090
28 Oct 10	44.33000 +0.34	44.71	44.07	44.07	131,870
27 Oct 10	43.99500 +0.30	44.44	43.38	43.38	210,360
26 Oct 10	43.69500 -0.06	44.19	43.23	43.48	145,820
25 Oct 10	43.76000 -0.96	44.81	43.50	44.61	173,340
22 Oct 10	44.71500 -0.28	45.00	44.43	45.00	65,940
21 Oct 10	45.00000 +0.24	45.00	44.35	44.35	275,530
20 Oct 10	44.76500 +1.08	44.80	43.21	43.21	172,340
19 Oct 10	43.68000 +0.17	44.74	43.46	43.82	152,680
18 Oct 10	43.51500 -0.85	44.40	43.51	43.82	80,940
15 Oct 10	44.37000 +0.14	44.90	43.31	44.08	337,940
14 Oct 10	44.23000 +0.83	44.43	43.28	43.40	361,830
13 Oct 10	43.40000 +0.25	43.60	43.10	43.10	113,120
12 Oct 10	43.15000 -0.54	43.50	43.10	43.13	131,310
11 Oct 10	43.69000 +0.19	44.10	43.10	43.10	249,240
08 Oct 10	43.50000 -0.19	43.72	43.13	43.47	200,790
07 Oct 10	43.69000 +0.22	43.69	43.10	43.20	151,420
06 Oct 10	43.46500 +1.69	43.70	41.56	41.70	690,790
05 Oct 10	41.78000 -0.03	41.87	40.25	40.70	317,820
04 Oct 10	41.81000 +2.50	42.00	38.57	39.50	792,900
01 Oct 10	39.31000 +1.62	39.75	37.80	37.80	509,650
30 Sep 10	37.69000 +0.79	37.85	36.53	36.53	219,750
29 Sep 10	36.90000 +0.37	37.05	36.54	36.54	149,380
28 Sep 10	36.53000 -0.43	36.90	36.33	36.90	126,480
27 Sep 10	36.96000 -0.26	37.29	36.01	37.14	96,600
24 Sep 10	37.22000 +1.07	37.38	35.79	35.79	116,260
23 Sep 10	36.15000 -0.28	37.13	35.70	36.74	92,600
22 Sep 10	36.43000 -1.07	37.62	36.43	37.56	196,500
21 Sep 10	37.50000 +0.25	37.62	36.86	37.00	183,770
20 Sep 10	37.25000 +1.03	37.58	35.70	35.70	244,890
17 Sep 10	36.21500 -0.25	37.05	35.65	35.78	89,570
16 Sep 10	36.46500 -0.32	36.91	36.20	36.70	80,940
15 Sep 10	36.78500 -0.38	37.58	36.64	36.90	101,250
14 Sep 10	37.16500 +0.33	37.17	36.62	36.90	70,800
13 Sep 10	36.84000 +0.58	37.11	36.60	36.60	98,840
10 Sep 10	36.25500 +0.47	36.35	35.51	35.58	116,160
09 Sep 10	35.79000 -0.06	36.50	35.70	36.03	43,100
08 Sep 10	35.84500 -0.23	36.01	35.02	35.80	135,980
07 Sep 10	36.07500 -0.58	37.13	35.85	36.60	139,000
06 Sep 10	36.65500 -0.47	37.10	36.63	36.90	35,500
03 Sep 10	37.12500 +0.74	37.37	36.54	36.56	118,860
02 Sep 10	36.38000 -0.56	37.19	36.11	37.00	82,810
01 Sep 10	36.93500 -0.06	37.15	36.62	36.62	93,730
31 Aug 10	37.00000 +0.41	37.00	35.61	36.12	111,040
30 Aug 10	36.59000 +0.79	37.50	35.66	36.95	329,850
27 Aug 10	35.80000 -0.17	36.15	35.40	35.80	77,760
26 Aug 10	35.97000 +0.24	36.15	35.52	35.90	110,340
25 Aug 10	35.73500 -0.56	36.42	35.61	36.11	121,380
24 Aug 10	36.30000 +0.17	36.45	35.91	36.00	400,040
23 Aug 10	36.13000 +0.09	36.36	35.91	36.03	170,710
20 Aug 10	36.04500 -0.32	36.24	35.87	35.87	48,780
19 Aug 10	36.36000 -0.69	37.26	36.20	37.10	77,760
18 Aug 10	37.05500 -0.01	37.25	36.67	37.08	57,970
17 Aug 10	37.06000 +0.21	37.20	36.50	36.80	40,450
16 Aug 10	36.85500 +0.27	36.99	36.60	36.60	28,820
13 Aug 10	36.58500 +0.50	36.85	36.13	36.20	113,070
12 Aug 10	36.08500 -0.17	36.69	35.87	35.87	173,170
11 Aug 10	36.25500 -0.79	37.05	35.96	37.05	342,360
10 Aug 10	37.05000 +0.04	37.22	36.66	37.00	158,400
09 Aug 10	37.01000 -0.30	37.33	37.01	37.01	37,590
06 Aug 10	37.30500 +0.14	37.50	37.00	37.39	75,980
05 Aug 10	37.17000 -0.44	37.61	37.00	37.61	109,230
04 Aug 10	37.61000 +0.11	37.68	37.00	37.00	173,330
03 Aug 10	37.50000 +0.10	37.64	36.20	36.20	63,070
02 Aug 10	37.40000 +1.26	37.40	35.92	36.54	164,850
30 Jul 10	36.14000 -0.66	37.58	36.10	36.79	219,880
29 Jul 10	36.80000 -0.70	37.60	36.65	37.20	180,130
28 Jul 10	37.50000 +0.44	37.50	36.90	37.00	120,880
27 Jul 10	37.05500 +0.01	37.34	36.58	37.12	131,800
26 Jul 10	37.05000 -0.14	37.28	36.60	36.60	154,890
23 Jul 10	37.18500 +0.56	37.20	36.06	36.12	278,630
22 Jul 10	36.62500 -0.08	37.20	35.22	35.22	192,630
21 Jul 10	36.70500 +0.19	37.00	36.33	36.33	147,010
20 Jul 10	36.52000 -0.26	36.76	36.01	36.07	222,920
19 Jul 10	36.78500 -1.03	37.60	36.51	37.35	327,210
16 Jul 10	37.81000 -0.17	37.95	36.81	37.27	665,060
15 Jul 10	37.98500 +4.78	40.13	36.31	36.50	3,931,500
14 Jul 10	33.20000 +1.40	33.33	31.90	31.90	326,900
13 Jul 10	31.80000 +0.72	31.80	30.05	30.05	136,720
12 Jul 10	31.08000 +0.05	31.41	30.99	31.00	139,200
09 Jul 10	31.03500 +0.83	31.41	29.55	29.56	149,430
08 Jul 10	30.20000 +1.33	30.20	28.77	28.77	111,740
07 Jul 10	28.87000 +0.00	28.87	28.48	28.86	49,930
06 Jul 10	28.87000 +0.90	28.87	27.95	27.95	38,890
05 Jul 10	27.97000 -0.40	28.80	27.97	28.22	72,370
02 Jul 10	28.37000 +0.25	28.50	28.20	28.20	30,500
01 Jul 10	28.12500 -1.13	28.85	27.96	28.85	74,220
30 Jun 10	29.25000 +1.38	29.48	26.65	26.80	307,930
29 Jun 10	27.87000 -0.62	28.64	27.78	28.59	77,100
28 Jun 10	28.49000 +0.09	28.60	28.27	28.40	111,490
25 Jun 10	28.40000 -0.85	29.26	28.40	29.26	192,980
24 Jun 10	29.25000 -0.29	30.50	29.25	29.59	330,620
23 Jun 10	29.54000 -0.46	30.21	29.35	29.84	129,920
22 Jun 10	30.00000 +0.40	30.55	29.45	29.69	145,780
21 Jun 10	29.60500 +0.85	29.76	29.10	29.10	417,080
18 Jun 10	28.75000 +0.34	28.89	28.11	28.41	112,570
17 Jun 10	28.41000 +0.41	29.00	28.30	29.00	235,330
16 Jun 10	28.00000 -0.92	29.10	27.70	29.00	274,010
15 Jun 10	28.91500 +0.16	28.99	28.34	28.70	173,950
14 Jun 10	28.76000 +1.20	28.77	27.97	27.99	126,210
11 Jun 10	27.56000 +0.23	27.62	27.04	27.62	180,760
10 Jun 10	27.33000 -0.32	28.36	26.95	27.90	233,540
09 Jun 10	27.65000 -1.45	29.80	27.20	29.80	314,230
08 Jun 10	29.10000 -1.32	30.85	28.90	30.65	237,150
07 Jun 10	30.42000 -0.27	30.94	30.42	30.51	136,830
04 Jun 10	30.69000 -0.45	31.64	30.52	31.20	184,010
03 Jun 10	31.14000 +0.15	31.39	31.00	31.15	73,520
02 Jun 10	30.98500 +0.18	30.99	30.62	30.62	44,950
01 Jun 10	30.81000 +0.01	31.33	30.67	30.97	232,340
31 May 10	30.80000 -1.29	31.67	30.60	31.67	133,960
28 May 10	32.09000 +0.67	32.49	31.16	31.55	251,630
27 May 10	31.41500 +0.35	31.47	31.00	31.30	115,790
26 May 10	31.06500 +0.40	31.30	30.55	30.55	145,080
25 May 10	30.66500 -0.58	30.88	30.40	30.55	216,510
24 May 10	31.25000 +0.27	31.30	30.90	31.30	43,300
21 May 10	30.98000 -1.09	31.78	30.90	31.78	101,970
20 May 10	32.07000 +1.17	32.24	30.98	30.98	294,420
19 May 10	30.90000 +0.14	31.25	30.56	30.56	124,030
18 May 10	30.76000 +0.21	30.85	30.62	30.77	108,260
17 May 10	30.55000 -0.74	31.20	30.55	30.70	83,960
14 May 10	31.28500 -0.78	32.19	30.91	31.62	151,420
13 May 10	32.06500 -0.53	33.00	31.60	33.00	184,250
12 May 10	32.60000 +0.57	32.74	31.85	31.92	135,630
11 May 10	32.02500 -0.27	32.15	30.36	32.15	308,000
10 May 10	32.30000 +1.52	32.39	30.91	30.91	286,840
07 May 10	30.77500 -1.08	32.00	30.50	31.40	285,470
06 May 10	31.85500 +0.31	32.41	31.49	31.50	126,480
05 May 10	31.55000 -0.51	32.75	31.55	32.05	375,000
04 May 10	32.05500 -1.13	33.39	32.00	32.74	136,550
03 May 10	33.19000 -0.27	33.42	32.65	33.22	110,110
30 Apr 10	33.46000 +0.20	33.71	33.06	33.58	113,230
29 Apr 10	33.26000 +0.30	33.58	32.51	32.95	99,400
28 Apr 10	32.95500 -0.39	33.60	31.86	33.00	192,120
27 Apr 10	33.35000 +0.63	33.95	32.74	32.75	348,280
26 Apr 10	32.71500 -0.13	33.09	32.47	32.90	131,920
23 Apr 10	32.85000 -0.17	33.40	32.85	33.02	179,320
22 Apr 10	33.02000 -0.09	33.58	33.02	33.15	173,400
21 Apr 10	33.11000 -0.64	33.83	33.09	33.75	105,700
20 Apr 10	33.75000 +0.24	34.32	33.40	33.60	101,230
19 Apr 10	33.50500 -0.43	33.90	33.50	33.90	62,150
16 Apr 10	33.94000 -0.55	34.45	33.74	34.45	123,790
15 Apr 10	34.48500 -0.10	34.76	34.09	34.73	97,480
14 Apr 10	34.58000 +0.56	34.78	34.25	34.78	119,540
13 Apr 10	34.02000 -0.23	34.78	34.02	34.78	88,140
12 Apr 10	34.25000 +0.27	34.94	34.10	34.10	163,840
09 Apr 10	33.98000 -0.08	34.50	33.98	34.48	251,510
08 Apr 10	34.06000 -0.56	34.42	33.95	34.42	147,900
07 Apr 10	34.62500 -0.29	34.79	33.69	34.76	315,730
06 Apr 10	34.91500 +2.01	34.98	32.84	32.84	554,800
01 Apr 10	32.91000 +0.81	33.30	32.12	32.12	131,760
31 Mar 10	32.09500 -0.65	32.69	31.99	32.55	226,820
30 Mar 10	32.75000 -0.30	33.20	32.50	33.02	289,880
29 Mar 10	33.05000 -0.13	33.42	33.00	33.00	113,370
26 Mar 10	33.18000 +0.12	33.42	33.01	33.01	133,980
25 Mar 10	33.06000 -0.43	33.60	33.00	33.49	272,630
24 Mar 10	33.49000 +0.22	33.49	33.17	33.35	148,150
23 Mar 10	33.27000 +0.13	33.35	32.81	33.00	105,110
22 Mar 10	33.14000 +0.33	33.14	32.57	32.59	58,740
19 Mar 10	32.80500 -0.29	33.25	32.81	33.20	72,830
18 Mar 10	33.10000 -0.12	33.35	33.03	33.08	122,430
17 Mar 10	33.22000 -0.02	33.40	33.17	33.22	139,370
16 Mar 10	33.24500 +0.24	33.37	33.00	33.01	163,000
15 Mar 10	33.00000 +0.22	33.23	32.54	32.54	222,220
12 Mar 10	32.77500 +0.13	32.90	32.50	32.65	132,120
11 Mar 10	32.65000 -0.55	33.14	32.55	33.00	122,110
10 Mar 10	33.20000 +0.12	33.20	32.94	33.10	209,730
09 Mar 10	33.08000 +0.02	33.20	32.99	33.15	203,180
08 Mar 10	33.06500 +0.40	33.29	33.00	33.00	412,780
05 Mar 10	32.67000 +0.01	32.89	32.51	32.80	438,100
04 Mar 10	32.66000 +0.42	32.78	31.50	31.50	382,540
03 Mar 10	32.24000 -0.34	32.50	31.01	32.50	285,180
02 Mar 10	32.58500 -0.03	32.89	31.46	32.80	210,100
01 Mar 10	32.62000 +0.82	32.62	32.00	32.00	200,550
26 Feb 10	31.80000 +0.77	31.80	31.00	31.17	113,660
25 Feb 10	31.03000 -0.30	31.50	31.03	31.38	106,140
24 Feb 10	31.33500 +0.25	31.34	31.00	31.31	49,740
23 Feb 10	31.08000 -0.18	31.56	31.00	31.30	125,090
22 Feb 10	31.26000 -0.26	31.96	31.13	31.66	281,300
19 Feb 10	31.52000 -0.08	31.61	31.01	31.50	87,370
18 Feb 10	31.60500 +0.33	31.72	31.17	31.41	112,460
17 Feb 10	31.27500 +0.87	31.31	30.46	30.70	199,580
16 Feb 10	30.40500 +0.37	30.84	29.72	30.35	258,060
15 Feb 10	30.03500 -0.51	31.10	30.00	30.55	141,920
12 Feb 10	30.55000 -1.08	31.74	30.06	31.74	583,070
11 Feb 10	31.62500 -0.11	31.93	31.50	31.89	270,260
10 Feb 10	31.73500 +0.36	31.89	31.50	31.70	602,010
09 Feb 10	31.37000 +1.50	31.50	29.64	29.71	2,191,060
08 Feb 10	29.87000 -0.70	30.80	29.07	30.26	959,050
05 Feb 10	30.57000 -1.23	31.70	30.25	31.57	1,626,350
04 Feb 10	31.80000 -1.98	33.78	31.75	33.78	1,187,920
03 Feb 10	33.78000 -0.87	34.65	33.77	34.65	469,800
02 Feb 10	34.65000 -0.67	35.58	34.50	35.50	671,200
01 Feb 10	35.32500 -0.17	35.80	34.87	35.40	543,640
29 Jan 10	35.50000 -2.63	37.98	34.81	36.00	2,472,230
28 Jan 10	38.13500 -0.03	38.99	37.85	38.50	183,830
27 Jan 10	38.17000 +0.07	38.25	37.71	38.10	144,110
26 Jan 10	38.09500 -0.09	38.55	37.75	38.20	324,980
25 Jan 10	38.19000 +0.39	39.00	37.86	37.86	180,990
22 Jan 10	37.80000 -0.50	38.40	37.56	38.30	371,810
21 Jan 10	38.30000 -0.01	38.85	38.26	38.40	87,130
20 Jan 10	38.31000 -0.26	39.15	38.31	38.70	170,740
19 Jan 10	38.57000 -0.44	38.97	38.30	38.95	192,010
18 Jan 10	39.00500 +1.11	39.11	38.08	38.21	239,570
15 Jan 10	37.89500 -1.01	39.23	37.86	39.23	632,350
14 Jan 10	38.90000 -0.94	40.00	38.30	39.95	302,700
13 Jan 10	39.84000 +0.26	39.90	39.27	39.36	173,200
12 Jan 10	39.58000 -0.52	40.38	39.39	40.25	417,050
11 Jan 10	40.10000 +0.10	40.25	39.98	40.10	900,730
08 Jan 10	40.00000 -0.63	40.60	40.00	40.58	424,340
07 Jan 10	40.62500 -0.01	41.00	40.00	40.42	216,580
06 Jan 10	40.63500 -0.67	41.90	40.60	41.80	485,420
05 Jan 10	41.30500 +1.12	41.95	40.01	40.19	492,690
04 Jan 10	40.19000 +2.00	40.19	38.25	38.56	296,130
31 Dec 09	38.19000 -0.16	38.70	38.19	38.70	33,250
30 Dec 09	38.35000 -0.45	38.84	38.19	38.84	112,710
29 Dec 09	38.80000 -0.14	38.93	38.50	38.85	124,240
28 Dec 09	38.93500 +0.00	39.00	38.19	38.19	98,200