FUNDMANAGER.co.uk

Chemring Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	534.50000 +2.00	539.00	519.50	530.00	751,570
19 Oct 26	532.50000 -7.00	536.50	518.00	518.00	540,341
16 Oct 26	539.50000 +19.50	541.50	519.53	520.50	834,300
15 Oct 26	520.00000 +8.00	525.00	507.32	508.00	719,507
14 Oct 26	512.00000 +12.20	522.50	508.00	512.00	1,266,176
13 Oct 26	499.79999 -16.70	517.00	499.80	513.50	404,074
12 Oct 26	516.50000 +5.50	519.00	507.00	507.00	1,042,776
09 Oct 26	511.00000 +12.00	514.50	495.60	502.00	1,109,665
08 Oct 26	499.00000 -1.00	507.83	490.60	500.00	445,511
07 Oct 26	500.00000 -8.50	515.00	500.00	505.00	1,517,151
06 Oct 26	508.50000 -23.50	530.13	496.60	527.50	2,032,755
05 Oct 26	532.00000 +3.00	542.00	523.00	530.00	1,302,820
02 Oct 26	529.00000 -11.00	546.50	524.50	530.00	1,719,417
01 Oct 26	540.00000 -5.50	554.50	540.00	543.50	510,423
30 Sep 26	545.50000 +8.00	550.50	540.00	550.00	861,921
29 Sep 26	537.50000 +2.50	545.00	533.00	545.00	533,178
28 Sep 26	535.00000 -0.50	550.50	531.00	548.50	393,414
25 Sep 26	535.50000 +0.50	541.50	530.00	530.00	560,798
24 Sep 26	535.00000 -10.50	548.50	533.00	546.00	390,853
23 Sep 26	545.50000 +9.00	548.50	534.00	537.50	385,872
22 Sep 26	536.50000 -4.00	543.00	528.00	536.00	476,195
21 Sep 26	540.50000 +9.00	543.00	533.50	537.00	663,978
18 Sep 26	531.50000 -6.00	547.50	531.50	542.50	1,454,990
17 Sep 26	537.50000 +3.00	544.00	530.00	537.00	526,422
16 Sep 26	534.50000 +0.00	543.00	533.50	536.50	791,129
15 Sep 26	534.50000 +5.00	536.00	525.00	534.00	378,539
14 Sep 26	529.50000 -2.50	541.99	524.00	524.00	505,248
11 Sep 26	532.00000 +14.50	540.00	519.00	522.00	760,380
10 Sep 26	517.50000 -7.50	538.52	515.00	523.50	958,924
09 Sep 26	525.00000 +1.50	528.50	515.00	520.00	1,009,717
08 Sep 26	523.50000 -14.00	538.00	522.50	538.00	532,250
07 Sep 26	537.50000 +7.50	541.00	529.00	529.00	453,133
04 Sep 26	530.00000 +1.50	534.50	525.50	529.50	624,769
03 Sep 26	528.50000 -4.50	534.00	525.50	533.50	564,884
02 Sep 26	533.00000 +1.00	538.00	526.00	534.00	746,713
01 Sep 26	532.00000 -18.50	552.50	532.00	552.50	814,542
28 Aug 26	550.50000 -10.50	563.50	550.00	552.00	1,013,963
27 Aug 26	561.00000 +4.00	563.50	545.50	560.00	892,620
26 Aug 26	557.00000 +3.00	563.97	546.00	550.00	1,078,152
25 Aug 26	554.00000 -4.00	562.00	549.50	555.00	685,326
24 Aug 26	558.00000 -12.50	570.00	555.50	570.00	652,526
21 Aug 26	570.50000 -20.50	594.02	570.00	590.00	1,020,168
20 Aug 26	591.00000 -4.50	597.73	590.00	596.00	1,198,328
19 Aug 26	595.50000 -13.00	625.00	595.50	625.00	485,424
18 Aug 26	608.50000 -10.00	621.00	608.00	621.00	1,726,279
17 Aug 26	618.50000 -9.50	630.00	616.00	629.00	588,474
14 Aug 26	628.00000 +8.00	636.46	619.00	619.00	452,254
13 Aug 26	620.00000 -11.50	637.00	618.00	620.00	661,967
12 Aug 26	631.50000 -5.00	643.50	631.50	635.00	676,774
11 Aug 26	636.50000 -1.50	646.50	636.50	637.00	578,659
10 Aug 26	638.00000 +11.00	650.40	628.50	633.50	697,417
07 Aug 26	627.00000 +2.50	638.50	626.10	630.00	760,517
06 Aug 26	624.50000 -5.50	638.03	615.00	615.00	976,936
05 Aug 26	630.00000 +16.50	644.00	616.00	619.00	1,343,266
04 Aug 26	613.50000 +9.00	624.50	605.00	610.00	2,009,204
03 Aug 26	604.50000 +14.00	608.09	596.50	603.00	971,499
31 Jul 26	590.50000 +4.00	599.00	587.00	590.00	483,889
30 Jul 26	586.50000 -10.00	598.00	584.50	591.50	753,667
29 Jul 26	596.50000 -6.50	606.50	589.00	606.50	896,580
28 Jul 26	603.00000 +2.50	615.50	599.50	601.00	945,093
27 Jul 26	600.50000 +4.00	610.50	591.50	596.50	974,716
24 Jul 26	596.50000 -5.00	604.50	594.63	600.00	677,531
23 Jul 26	601.50000 +8.00	620.00	590.50	590.50	3,323,194
22 Jul 26	593.50000 +13.50	603.50	578.50	580.00	5,282,801
21 Jul 26	580.00000 +14.50	586.50	556.00	556.00	1,047,619
20 Jul 26	565.50000 +8.50	568.00	554.00	557.00	785,223
17 Jul 26	557.00000 +17.00	557.00	530.50	530.50	485,767
16 Jul 26	540.00000 +0.00	542.00	531.50	537.00	594,233
15 Jul 26	540.00000 +3.50	540.50	525.50	534.50	599,397
14 Jul 26	536.50000 -1.50	545.00	527.50	538.00	622,350
13 Jul 26	538.00000 +0.50	540.00	531.00	535.00	455,954
10 Jul 26	537.50000 -3.50	544.00	524.50	543.00	683,745
09 Jul 26	541.00000 -6.50	559.00	531.50	549.50	1,015,203
08 Jul 26	547.50000 -17.00	569.15	532.50	561.00	1,472,853
07 Jul 26	564.50000 -1.00	575.47	558.00	566.00	852,316
06 Jul 26	565.50000 -12.00	591.45	553.00	577.00	958,358
03 Jul 26	577.50000 +5.50	582.00	570.00	571.00	755,965
02 Jul 26	572.00000 +33.00	577.53	534.50	534.50	1,252,135
01 Jul 26	539.00000 +27.00	539.50	510.00	510.00	894,618
30 Jun 26	512.00000 +25.00	527.50	487.80	500.00	1,591,758
29 Jun 26	487.00000 +6.00	488.60	476.00	480.80	1,122,696
26 Jun 26	481.00000 +0.00	485.40	467.87	479.20	1,116,463
25 Jun 26	481.00000 -4.40	496.60	480.60	480.60	1,017,411
24 Jun 26	485.39999 -4.60	497.00	473.20	495.40	1,748,671
23 Jun 26	490.00000 -7.00	501.00	490.00	491.60	789,722
22 Jun 26	497.00000 -3.00	512.50	489.20	501.00	1,740,253
19 Jun 26	500.00000 +12.60	501.00	488.20	488.20	2,371,946
18 Jun 26	487.39999 -9.20	504.14	487.00	494.60	1,624,031
17 Jun 26	496.60001 -3.40	511.50	492.00	509.50	1,308,224
16 Jun 26	500.00000 +0.00	519.50	500.00	500.00	1,962,428
15 Jun 26	500.00000 -25.00	533.50	498.00	533.50	4,736,644
12 Jun 26	525.00000 -6.00	536.50	519.50	536.50	1,344,026
11 Jun 26	531.00000 +4.00	541.00	522.50	525.00	1,134,571
10 Jun 26	527.00000 +16.00	530.50	500.00	500.00	851,221
09 Jun 26	511.00000 +1.00	517.50	505.87	509.00	873,832
08 Jun 26	510.00000 +10.00	512.50	492.40	492.40	567,137
05 Jun 26	500.00000 +0.00	512.00	496.00	496.00	726,626
04 Jun 26	500.00000 +0.60	503.90	491.00	501.00	1,561,510
03 Jun 26	499.39999 -0.60	506.50	487.40	500.00	2,335,458
02 Jun 26	500.00000 -10.50	516.00	470.60	510.00	5,942,376
01 Jun 26	510.50000 -38.50	550.50	510.50	550.50	1,164,341
29 May 26	549.00000 -1.50	600.00	548.00	555.00	1,646,899
28 May 26	550.50000 +25.00	555.50	518.00	518.00	953,055
27 May 26	525.50000 +1.00	541.00	525.00	525.00	835,463
26 May 26	524.50000 -2.00	537.00	520.77	526.50	724,662
22 May 26	526.50000 +15.00	527.00	512.34	513.00	759,018
21 May 26	511.50000 +24.70	512.00	487.80	491.00	872,860
20 May 26	486.79999 +12.00	488.80	473.50	488.20	422,405
19 May 26	474.79999 +1.20	500.00	474.80	500.00	696,318
18 May 26	473.60001 +9.00	479.40	462.00	464.20	863,413
15 May 26	464.60001 -7.40	476.00	463.40	469.60	1,358,077
14 May 26	472.00000 +12.00	472.20	453.60	459.80	768,228
13 May 26	460.00000 -4.40	469.80	446.52	466.80	1,496,827
12 May 26	464.39999 -12.00	476.20	460.60	470.60	1,055,368
11 May 26	476.39999 -4.20	487.60	468.20	482.80	2,382,239
08 May 26	480.60001 -26.40	506.00	480.60	506.00	1,341,758
07 May 26	507.00000 -10.50	522.50	505.00	521.00	2,662,713
06 May 26	517.50000 +2.50	525.50	509.33	520.00	1,622,202
05 May 26	515.00000 -6.50	535.00	510.00	535.00	905,242
01 May 26	521.50000 -0.50	521.54	513.00	517.50	330,019
30 Apr 26	522.00000 +8.50	527.00	510.00	510.00	886,177
29 Apr 26	513.50000 -11.50	528.00	512.00	528.00	1,853,786
28 Apr 26	525.00000 -6.50	533.00	521.50	522.50	815,870
27 Apr 26	531.50000 +2.50	539.50	529.50	529.50	920,453
24 Apr 26	529.00000 -16.00	547.00	525.50	546.50	867,825
23 Apr 26	545.00000 +0.50	547.00	530.00	543.50	2,250,884
22 Apr 26	544.50000 -7.00	560.50	544.50	556.00	1,878,618
21 Apr 26	551.50000 -9.50	564.00	551.00	562.00	2,486,341
20 Apr 26	561.00000 +1.50	562.00	541.00	541.00	1,099,763
17 Apr 26	559.50000 -1.00	572.00	552.00	572.00	1,394,682
16 Apr 26	560.50000 +4.50	570.00	555.00	555.00	464,253
15 Apr 26	556.00000 -4.50	561.50	551.50	560.50	681,406
14 Apr 26	560.50000 +8.50	560.50	552.50	555.50	622,552
13 Apr 26	552.00000 +6.00	556.00	542.00	549.50	425,272
10 Apr 26	546.00000 -8.00	559.50	536.50	552.00	843,742
09 Apr 26	554.00000 +1.00	555.00	539.00	555.00	633,506
08 Apr 26	553.00000 +6.00	561.50	551.50	560.00	943,962
07 Apr 26	547.00000 -7.00	558.00	541.00	558.00	891,048
02 Apr 26	554.00000 +8.00	556.00	533.00	544.00	695,280
01 Apr 26	546.00000 +38.00	546.00	513.00	519.00	701,075
31 Mar 26	508.00000 +19.00	510.00	488.00	488.50	585,499
30 Mar 26	489.00000 +3.00	492.50	474.00	479.50	1,047,631
27 Mar 26	486.00000 -24.00	510.00	486.00	508.00	1,185,758
26 Mar 26	510.00000 +11.00	514.00	495.50	499.00	1,042,119
25 Mar 26	499.00000 +18.00	499.50	484.00	488.00	823,115
24 Mar 26	481.00000 -10.50	514.00	479.50	514.00	547,847
23 Mar 26	491.50000 -11.50	504.00	479.00	489.00	906,587
20 Mar 26	503.00000 -19.00	527.00	503.00	523.00	3,391,090
19 Mar 26	522.00000 -23.00	541.00	522.00	540.00	656,536
18 Mar 26	545.00000 +3.00	550.00	540.00	548.00	468,740
17 Mar 26	542.00000 +1.00	545.00	499.50	519.00	546,489
16 Mar 26	541.00000 -2.00	550.00	535.94	543.00	468,050
13 Mar 26	543.00000 -2.00	548.00	537.00	548.00	523,464
12 Mar 26	545.00000 +7.00	558.00	540.00	540.00	996,724
11 Mar 26	538.00000 -2.00	539.50	523.00	537.00	509,368
10 Mar 26	540.00000 +8.00	545.00	528.00	539.00	571,431
09 Mar 26	532.00000 +2.00	536.00	518.43	529.00	567,780
06 Mar 26	530.00000 +10.00	537.00	523.00	523.00	573,515
05 Mar 26	520.00000 -24.00	549.00	519.00	543.00	563,795
04 Mar 26	544.00000 +10.00	549.00	521.00	521.00	1,435,987
03 Mar 26	534.00000 -8.00	548.00	523.00	540.00	898,876
02 Mar 26	542.00000 +8.00	559.00	535.00	550.00	1,221,111
27 Feb 26	534.00000 +8.00	538.00	525.00	530.00	1,086,249
26 Feb 26	526.00000 +6.00	528.00	513.00	521.00	466,089
25 Feb 26	520.00000 -11.00	530.00	513.00	530.00	1,170,277
24 Feb 26	531.00000 +21.00	533.00	513.00	515.00	912,383
23 Feb 26	510.00000 +0.00	515.00	502.00	503.00	1,162,627
20 Feb 26	510.00000 -12.00	522.00	493.50	519.00	2,596,629
19 Feb 26	522.00000 -2.00	536.00	513.00	535.00	990,157
18 Feb 26	524.00000 +3.00	539.00	524.00	524.00	919,210
17 Feb 26	521.00000 +2.00	525.00	508.99	516.00	963,879
16 Feb 26	519.00000 +6.00	534.00	513.00	513.00	812,296
13 Feb 26	513.00000 +16.50	516.00	498.00	498.00	728,041
12 Feb 26	496.50000 -13.50	515.00	496.50	515.00	1,284,954
11 Feb 26	510.00000 -1.00	514.00	504.00	510.00	785,132
10 Feb 26	511.00000 -2.00	516.70	505.00	514.00	908,319
09 Feb 26	513.00000 +13.50	518.00	500.00	500.00	1,215,105
06 Feb 26	499.50000 +5.00	500.73	490.00	490.00	865,861
05 Feb 26	494.50000 -1.00	505.00	490.50	493.00	685,512
04 Feb 26	495.50000 -12.50	511.29	495.50	509.00	680,113
03 Feb 26	508.00000 +7.00	513.00	500.00	501.00	822,385
02 Feb 26	501.00000 +2.50	503.00	486.26	494.50	700,201
30 Jan 26	498.50000 -4.50	505.00	497.50	501.00	515,959
29 Jan 26	503.00000 -13.00	517.00	503.00	510.00	730,511
28 Jan 26	516.00000 -10.00	550.00	513.00	550.00	729,024
27 Jan 26	526.00000 +12.00	526.00	510.00	514.00	374,325
26 Jan 26	514.00000 -10.00	529.56	513.00	524.00	591,113
23 Jan 26	524.00000 +8.00	527.00	503.00	503.00	1,015,023
22 Jan 26	516.00000 -7.00	537.00	512.00	530.00	1,897,693
21 Jan 26	523.00000 -9.00	534.00	518.00	530.00	1,088,327
20 Jan 26	532.00000 -7.00	539.00	520.67	536.00	1,261,776
19 Jan 26	539.00000 -7.00	555.00	534.00	550.00	569,349
16 Jan 26	546.00000 +5.00	552.00	538.00	544.00	399,835
15 Jan 26	541.00000 -4.00	551.80	533.00	548.00	524,026
14 Jan 26	545.00000 -4.00	552.00	537.00	551.00	817,913
13 Jan 26	549.00000 +1.00	560.00	541.00	560.00	766,236
12 Jan 26	548.00000 +7.00	561.00	544.15	548.00	1,691,022
09 Jan 26	541.00000 +31.00	541.00	510.00	510.00	842,436
08 Jan 26	510.00000 +6.00	525.00	506.00	508.00	646,088
07 Jan 26	504.00000 +6.50	510.00	492.50	499.00	1,437,349
06 Jan 26	497.50000 +5.00	505.00	486.50	493.50	983,386
05 Jan 26	492.50000 +19.50	493.47	482.50	486.50	700,489
02 Jan 26	473.00000 +0.50	479.94	469.42	474.50	317,808
31 Dec 25	472.50000 +0.00	485.00	468.00	485.00	120,230
30 Dec 25	472.50000 +4.00	473.00	466.50	468.50	302,263
29 Dec 25	468.50000 -3.50	471.33	462.00	470.50	388,590
24 Dec 25	472.00000 +0.00	472.37	464.00	470.50	183,709
23 Dec 25	472.00000 -0.50	475.00	466.50	471.00	299,183
22 Dec 25	472.50000 +7.00	473.00	464.50	469.00	564,541
19 Dec 25	465.50000 -7.00	473.00	464.83	469.50	1,255,423
18 Dec 25	472.50000 -3.00	481.50	461.50	477.00	912,802
17 Dec 25	475.50000 +1.50	481.00	472.50	472.50	956,586
16 Dec 25	474.00000 -8.00	479.50	467.50	479.00	1,303,242
15 Dec 25	482.00000 +7.00	482.07	472.50	478.00	2,433,210
12 Dec 25	475.00000 +14.00	478.50	462.50	463.50	842,539
11 Dec 25	461.00000 -11.50	479.50	460.50	479.50	1,023,642
10 Dec 25	472.50000 -5.00	475.50	462.50	473.50	1,094,589
09 Dec 25	477.50000 -3.00	488.00	456.00	482.00	1,513,594
08 Dec 25	480.50000 +3.00	484.50	478.00	483.00	850,187
05 Dec 25	477.50000 -5.00	493.50	476.92	493.50	454,890
04 Dec 25	482.50000 +7.00	483.00	473.50	477.50	568,442
03 Dec 25	475.50000 +5.00	479.98	470.50	476.50	571,112
02 Dec 25	470.50000 -4.50	477.00	464.00	475.00	1,550,475
01 Dec 25	475.00000 -6.50	481.97	466.50	467.00	562,464
28 Nov 25	481.50000 -4.00	489.00	479.50	489.00	677,876
27 Nov 25	485.50000 +4.50	485.50	476.50	484.00	654,033
26 Nov 25	481.00000 +6.50	482.50	469.50	480.00	2,314,296
25 Nov 25	474.50000 -3.00	481.00	467.02	477.50	1,649,104
24 Nov 25	477.50000 -13.00	490.00	475.50	488.00	1,308,396
21 Nov 25	490.50000 -8.50	495.00	485.00	487.00	570,582
20 Nov 25	499.00000 +6.50	508.00	495.50	495.50	588,358
19 Nov 25	492.50000 -15.50	510.25	491.00	509.00	1,295,345
18 Nov 25	508.00000 -3.00	510.00	500.00	502.00	558,964
17 Nov 25	511.00000 -4.00	520.00	508.00	512.00	308,488
14 Nov 25	515.00000 +5.00	516.00	495.77	506.00	825,430
13 Nov 25	510.00000 -12.00	524.00	510.00	519.00	523,759
12 Nov 25	522.00000 -2.00	528.00	506.00	506.00	684,256
11 Nov 25	524.00000 -11.00	541.00	524.00	534.00	908,248
10 Nov 25	535.00000 -8.00	555.00	525.00	543.00	1,046,481
07 Nov 25	543.00000 -3.00	552.00	542.69	550.00	433,619
06 Nov 25	546.00000 -17.00	559.00	533.54	552.00	712,263
05 Nov 25	563.00000 -8.00	576.00	560.49	576.00	443,918
04 Nov 25	571.00000 -8.00	576.00	560.00	573.00	1,015,419
03 Nov 25	579.00000 +6.00	581.00	570.54	574.00	353,439
31 Oct 25	573.00000 +1.00	580.00	571.00	573.00	367,286
30 Oct 25	572.00000 -3.00	577.00	568.00	574.00	480,427
29 Oct 25	575.00000 -9.00	588.00	572.00	582.00	491,655
28 Oct 25	584.00000 +4.00	585.00	571.00	578.00	1,854,166
27 Oct 25	580.00000 +4.00	611.00	572.00	572.00	1,592,591
24 Oct 25	576.00000 +7.00	576.00	556.00	570.00	407,193
23 Oct 25	569.00000 -3.00	586.00	569.00	578.00	614,228
22 Oct 25	572.00000 +17.00	581.00	557.00	562.00	1,051,454
21 Oct 25	555.00000 +7.00	558.00	542.27	551.00	527,944
20 Oct 25	548.00000 +18.00	549.00	534.00	535.00	532,211
17 Oct 25	530.00000 -25.00	545.25	528.27	544.00	1,065,414
16 Oct 25	555.00000 +5.00	561.00	543.00	544.00	417,501
15 Oct 25	550.00000 -16.00	566.53	550.00	562.00	602,381
14 Oct 25	566.00000 +3.00	566.00	546.00	559.00	637,018
13 Oct 25	563.00000 -5.00	571.00	556.00	564.00	839,211
10 Oct 25	568.00000 -10.00	576.40	562.00	576.00	470,237
09 Oct 25	578.00000 -9.00	590.00	570.00	590.00	441,564
08 Oct 25	587.00000 +12.00	587.00	575.54	579.00	463,416
07 Oct 25	575.00000 -4.00	579.00	569.49	576.00	466,152
06 Oct 25	579.00000 -7.00	587.71	575.97	585.00	547,755
03 Oct 25	586.00000 -7.00	599.00	582.00	594.00	366,053
02 Oct 25	593.00000 +3.00	596.00	586.00	592.00	885,547
01 Oct 25	590.00000 +1.00	593.00	580.00	589.00	1,550,337
30 Sep 25	589.00000 +8.00	598.00	578.69	598.00	921,370
29 Sep 25	581.00000 +18.00	581.00	566.00	570.00	1,563,433
26 Sep 25	563.00000 +9.00	565.00	553.00	560.00	870,031
25 Sep 25	554.00000 -5.00	559.00	543.00	559.00	644,192
24 Sep 25	559.00000 +8.00	562.00	551.00	552.00	1,581,884
23 Sep 25	551.00000 -16.00	570.00	551.00	570.00	680,323
22 Sep 25	567.00000 +2.00	567.00	560.00	565.00	1,002,454
19 Sep 25	565.00000 +0.00	572.00	562.00	567.00	1,272,306
18 Sep 25	565.00000 -4.00	577.00	564.00	572.00	712,625
17 Sep 25	569.00000 -30.00	598.00	567.00	598.00	1,330,583
16 Sep 25	599.00000 +27.00	614.00	563.76	571.00	2,390,713
15 Sep 25	572.00000 +5.00	580.00	564.00	566.00	826,333
12 Sep 25	567.00000 +2.00	575.00	564.00	567.00	617,910
11 Sep 25	565.00000 +21.00	565.00	542.00	547.00	1,334,792
10 Sep 25	544.00000 +4.00	550.10	539.00	541.00	509,868
09 Sep 25	540.00000 -6.00	561.00	538.00	546.00	673,299
08 Sep 25	546.00000 +6.00	546.00	536.00	541.00	673,722
05 Sep 25	540.00000 +0.00	543.00	531.00	538.00	564,404
04 Sep 25	540.00000 -3.00	544.00	533.61	543.00	604,592
03 Sep 25	543.00000 +8.00	543.00	530.00	530.00	415,042
02 Sep 25	535.00000 -7.00	541.00	529.00	541.00	854,634
01 Sep 25	542.00000 +5.00	547.00	539.00	540.00	380,260
29 Aug 25	537.00000 -3.00	553.00	524.00	524.00	653,344
28 Aug 25	540.00000 -2.00	546.00	533.00	546.00	447,562
27 Aug 25	542.00000 -3.00	545.00	534.00	544.00	409,298
26 Aug 25	545.00000 +2.00	545.00	535.00	543.00	536,919
22 Aug 25	543.00000 +6.00	543.00	535.26	538.00	372,487
21 Aug 25	537.00000 +4.00	542.00	534.00	538.00	397,436
20 Aug 25	533.00000 +5.00	536.00	514.00	525.00	709,818
19 Aug 25	528.00000 -15.00	544.20	518.00	542.00	2,477,980
18 Aug 25	543.00000 +8.00	549.00	537.00	538.00	492,659
15 Aug 25	535.00000 -4.00	542.05	529.00	542.00	383,342
14 Aug 25	539.00000 +6.00	540.00	532.00	532.00	1,536,632
13 Aug 25	533.00000 -2.00	545.00	528.00	540.00	642,695
12 Aug 25	535.00000 +3.00	542.00	531.00	532.00	459,036
11 Aug 25	532.00000 -3.00	537.00	521.00	528.00	591,510
08 Aug 25	535.00000 +0.00	541.00	526.00	536.00	621,528
07 Aug 25	535.00000 -16.00	550.00	528.00	547.00	1,050,720
06 Aug 25	551.00000 -6.00	578.00	538.00	578.00	602,918
05 Aug 25	557.00000 +5.00	565.00	554.00	559.00	757,756
04 Aug 25	552.00000 +15.00	552.00	537.00	541.00	672,071
01 Aug 25	537.00000 -13.00	552.00	527.00	548.00	997,381
31 Jul 25	550.00000 +7.00	560.00	545.00	545.00	726,604
30 Jul 25	543.00000 +5.00	549.00	538.00	542.00	499,859
29 Jul 25	538.00000 +9.00	538.00	527.00	529.00	553,692
28 Jul 25	529.00000 -14.00	544.00	524.00	544.00	776,540
25 Jul 25	543.00000 +0.00	552.00	533.00	541.00	1,459,473
24 Jul 25	543.00000 -6.00	560.00	538.00	546.00	608,031
23 Jul 25	549.00000 -10.00	564.00	538.00	564.00	898,424
22 Jul 25	559.00000 -7.00	566.00	553.00	560.00	1,448,614
21 Jul 25	566.00000 +6.00	568.00	552.00	559.00	594,841
18 Jul 25	560.00000 +7.00	563.00	555.00	559.00	614,869
17 Jul 25	553.00000 +6.00	554.08	544.00	548.00	682,057
16 Jul 25	547.00000 -8.00	554.00	546.00	552.00	494,264
15 Jul 25	555.00000 -12.00	568.01	555.00	567.00	561,018
14 Jul 25	567.00000 +9.00	572.00	554.00	557.00	526,258
11 Jul 25	558.00000 -3.00	566.00	556.00	556.00	830,750
10 Jul 25	561.00000 -5.00	572.00	558.00	569.00	914,298
09 Jul 25	566.00000 +7.00	570.00	559.00	561.00	1,002,787
08 Jul 25	559.00000 +0.00	563.00	553.00	555.00	547,484
07 Jul 25	559.00000 -1.00	565.00	554.00	563.00	583,446
04 Jul 25	560.00000 -2.00	565.00	552.00	565.00	363,416
03 Jul 25	562.00000 +13.00	562.00	548.00	552.00	464,599
02 Jul 25	549.00000 -12.00	564.50	548.27	560.00	603,844
01 Jul 25	561.00000 -4.00	567.00	557.20	564.00	660,142
30 Jun 25	565.00000 +9.00	568.00	559.00	560.00	1,317,742
27 Jun 25	556.00000 -21.00	584.34	556.00	581.00	991,660
26 Jun 25	577.00000 +27.00	577.05	552.00	552.00	1,775,118
25 Jun 25	550.00000 +10.00	555.00	539.00	540.00	1,233,683
24 Jun 25	540.00000 -15.00	551.74	536.00	550.00	1,353,633
23 Jun 25	555.00000 -9.00	567.00	551.74	567.00	708,621
20 Jun 25	564.00000 +3.00	570.00	558.00	563.00	1,169,176
19 Jun 25	561.00000 -11.00	573.00	561.00	570.00	624,766
18 Jun 25	572.00000 -1.00	579.00	569.00	575.00	712,551
17 Jun 25	573.00000 -13.00	588.00	570.00	588.00	1,008,844
16 Jun 25	586.00000 +8.00	589.00	577.84	580.00	780,048
13 Jun 25	578.00000 +9.00	582.00	565.00	565.00	822,506
12 Jun 25	569.00000 +5.00	574.00	561.00	562.00	805,404
11 Jun 25	564.00000 +2.00	573.00	552.00	552.00	893,917
10 Jun 25	562.00000 -15.00	579.01	562.00	575.00	1,091,131
09 Jun 25	577.00000 -5.00	585.70	566.00	584.00	1,535,888
06 Jun 25	582.00000 +8.00	603.00	572.00	603.00	3,264,246
05 Jun 25	574.00000 +20.00	579.00	550.00	561.00	2,167,654
04 Jun 25	554.00000 +35.00	560.00	528.00	530.00	4,310,555
03 Jun 25	519.00000 +32.50	530.00	486.50	498.00	4,160,170
02 Jun 25	486.50000 +3.50	498.50	476.50	484.00	2,168,459
30 May 25	483.00000 +2.50	484.00	473.00	483.00	1,405,157
29 May 25	480.50000 +7.00	482.00	467.50	476.50	994,043
28 May 25	473.50000 +22.00	477.50	452.50	452.50	1,677,044
27 May 25	451.50000 +7.00	463.00	450.00	458.00	1,711,037
23 May 25	444.50000 +4.00	445.34	435.00	440.00	1,385,482
22 May 25	440.50000 +0.50	444.00	437.50	437.50	527,727
21 May 25	440.00000 +5.50	441.50	433.50	433.50	390,628
20 May 25	434.50000 +4.00	436.50	429.00	431.50	653,762
19 May 25	430.50000 +1.50	433.50	422.00	433.50	540,829
16 May 25	429.00000 +4.50	430.50	422.00	425.00	442,527
15 May 25	424.50000 +13.50	424.50	411.00	411.00	468,307
14 May 25	411.00000 +3.00	414.50	409.50	410.00	379,277
13 May 25	408.00000 +1.00	412.50	404.00	405.50	831,455
12 May 25	407.00000 -12.00	421.34	401.51	417.00	636,779
09 May 25	419.00000 -1.00	424.00	413.00	421.00	588,623
08 May 25	420.00000 +4.50	420.50	414.50	415.50	611,671
07 May 25	415.50000 -1.50	420.50	411.50	418.00	824,454
06 May 25	417.00000 +5.50	418.49	407.00	415.00	1,046,511
02 May 25	411.50000 +13.00	411.50	400.00	402.50	1,077,679
01 May 25	398.50000 -0.50	402.50	398.20	400.00	380,094
30 Apr 25	399.00000 +2.50	400.50	394.00	397.00	393,167
29 Apr 25	396.50000 +6.50	400.55	393.00	399.00	814,400
28 Apr 25	390.00000 +3.50	397.00	388.00	388.00	695,120
25 Apr 25	386.50000 +1.00	391.00	384.86	388.00	537,033
24 Apr 25	385.50000 +5.50	389.00	375.99	377.50	560,894
23 Apr 25	380.00000 -1.50	388.50	378.00	386.50	797,467
22 Apr 25	381.50000 -2.50	392.00	380.00	385.00	2,942,414
17 Apr 25	384.00000 -7.50	391.50	375.00	389.50	914,722
16 Apr 25	391.50000 -3.00	396.00	388.00	396.00	576,945
15 Apr 25	394.50000 +7.50	396.00	386.00	386.50	696,373
14 Apr 25	387.00000 +13.00	387.00	375.00	379.00	874,567
11 Apr 25	374.00000 +6.50	375.00	364.00	372.50	1,202,512
10 Apr 25	367.50000 +15.00	381.43	366.50	375.00	1,331,130
09 Apr 25	352.50000 -9.00	362.21	345.00	349.50	1,186,876
08 Apr 25	361.50000 +8.00	370.83	354.50	354.50	1,288,035
07 Apr 25	353.50000 -20.00	372.50	340.20	360.50	4,481,958
04 Apr 25	373.50000 -26.50	408.99	367.50	399.50	1,939,627
03 Apr 25	400.00000 +10.00	402.74	383.84	385.50	1,075,736
02 Apr 25	390.00000 +11.00	408.00	385.50	385.50	1,410,322
01 Apr 25	379.00000 +9.00	380.50	367.66	371.50	594,087
31 Mar 25	370.00000 -5.00	375.50	367.50	370.00	1,100,168
28 Mar 25	375.00000 -11.50	387.00	370.50	384.00	970,180
27 Mar 25	386.50000 +0.50	387.00	376.50	383.50	1,231,199
26 Mar 25	386.00000 +9.50	388.00	375.88	377.00	791,710
25 Mar 25	376.50000 +1.50	387.50	372.00	375.00	737,536
24 Mar 25	375.00000 +5.50	380.50	370.00	374.00	592,389
21 Mar 25	369.50000 -8.50	384.01	369.50	375.50	1,157,218
20 Mar 25	378.00000 -8.00	384.50	372.00	376.50	1,580,641
19 Mar 25	386.00000 -8.50	399.00	386.00	395.00	2,104,046
18 Mar 25	394.50000 -2.00	406.46	390.00	398.50	754,973
17 Mar 25	396.50000 -15.00	410.00	396.50	401.00	1,200,524
14 Mar 25	411.50000 +15.50	419.50	395.00	396.50	2,669,889
13 Mar 25	396.00000 +16.00	396.00	378.50	381.50	1,877,287
12 Mar 25	380.00000 -13.00	394.50	380.00	394.50	2,571,481
11 Mar 25	393.00000 -8.00	407.00	393.00	398.00	1,530,431
10 Mar 25	401.00000 -9.00	426.23	398.00	420.50	1,070,488
07 Mar 25	410.00000 -11.00	428.00	406.90	423.00	1,336,950
06 Mar 25	421.00000 +2.50	430.50	420.00	424.00	1,272,957
05 Mar 25	418.50000 +15.50	425.00	409.00	410.00	1,517,486
04 Mar 25	403.00000 +2.00	410.00	395.31	409.50	2,623,375
03 Mar 25	401.00000 +27.50	408.00	379.50	388.50	3,776,643
28 Feb 25	373.50000 -2.50	381.00	371.50	374.50	3,345,459
27 Feb 25	376.00000 -9.00	388.00	375.50	387.50	1,483,851
26 Feb 25	385.00000 +11.50	396.00	375.50	379.00	2,274,203
25 Feb 25	373.50000 +0.00	379.50	369.50	377.50	3,395,689
24 Feb 25	373.50000 +15.50	416.46	355.00	359.00	7,131,763
21 Feb 25	358.00000 +0.00	366.00	356.18	357.00	1,042,993
20 Feb 25	358.00000 -6.50	366.50	352.50	364.00	3,759,500
19 Feb 25	364.50000 +4.00	370.00	359.95	362.50	2,588,018
18 Feb 25	360.50000 +13.00	364.00	346.00	351.50	2,980,123
17 Feb 25	347.50000 +32.50	348.11	317.00	319.50	3,181,276
14 Feb 25	315.00000 +5.50	316.00	308.00	314.50	850,628
13 Feb 25	309.50000 +2.00	311.50	303.50	311.00	1,013,724
12 Feb 25	307.50000 +2.50	308.00	303.50	304.00	1,060,655
11 Feb 25	305.00000 +0.00	314.50	304.21	314.50	625,454
10 Feb 25	305.00000 +7.50	305.00	298.50	298.50	723,812
07 Feb 25	297.50000 -3.00	304.50	297.50	300.00	2,415,068
06 Feb 25	300.50000 -12.00	315.00	300.50	308.00	3,534,541
05 Feb 25	312.50000 -3.00	316.59	311.71	316.00	576,022
04 Feb 25	315.50000 -5.50	319.50	309.11	315.50	653,697
03 Feb 25	321.00000 +2.00	321.00	305.00	311.50	626,909
31 Jan 25	319.00000 +3.50	321.00	312.50	315.50	614,265
30 Jan 25	315.50000 -3.00	324.50	315.50	319.00	708,400
29 Jan 25	318.50000 -7.50	331.00	318.50	327.50	706,639
28 Jan 25	326.00000 +4.50	327.50	319.00	319.00	559,374
27 Jan 25	321.50000 -1.50	327.50	319.00	321.00	755,796
24 Jan 25	323.00000 +1.50	334.50	320.50	334.50	622,401
23 Jan 25	321.50000 -1.00	323.50	319.50	321.50	398,929
22 Jan 25	322.50000 -3.50	338.00	322.00	338.00	501,371
21 Jan 25	326.00000 +0.00	328.50	319.43	328.50	612,976
20 Jan 25	326.00000 -2.50	330.50	326.00	328.00	1,044,034
17 Jan 25	328.50000 -0.50	332.00	328.00	329.50	793,782
16 Jan 25	329.00000 +2.00	330.00	325.00	325.00	1,546,932
15 Jan 25	327.00000 +2.50	330.00	325.50	326.00	709,466
14 Jan 25	324.50000 +4.50	330.50	321.50	322.00	965,115
13 Jan 25	320.00000 -5.00	325.00	319.50	322.50	766,034
10 Jan 25	325.00000 -9.50	335.63	324.00	334.00	1,265,530
09 Jan 25	334.50000 +2.50	338.00	329.00	332.00	874,111
08 Jan 25	332.00000 -1.00	341.20	330.00	330.00	1,359,699
07 Jan 25	333.00000 +6.00	335.00	324.50	324.50	1,409,734
06 Jan 25	327.00000 -6.00	346.50	321.32	346.50	698,273
03 Jan 25	333.00000 +3.50	334.00	322.14	330.00	473,540
02 Jan 25	329.50000 +1.00	333.20	328.00	330.00	343,612
31 Dec 24	328.50000 +0.00	330.50	325.52	327.00	146,274
30 Dec 24	328.50000 -1.00	330.50	325.23	327.50	237,048
27 Dec 24	329.50000 -4.00	333.50	328.00	333.50	280,785
24 Dec 24	333.50000 +8.00	333.50	325.00	325.00	255,569
23 Dec 24	325.50000 +2.50	334.00	321.00	334.00	1,057,239
20 Dec 24	323.00000 +1.50	323.00	316.50	322.00	1,989,576
19 Dec 24	321.50000 -0.50	322.50	317.00	317.00	1,310,637
18 Dec 24	322.00000 +7.50	322.07	311.00	315.50	3,348,930
17 Dec 24	314.50000 -47.00	357.65	314.50	355.50	3,189,158
16 Dec 24	361.50000 -1.00	363.50	358.50	361.50	890,659
13 Dec 24	362.50000 +1.50	364.50	360.42	363.50	357,710
12 Dec 24	361.00000 +1.00	362.00	358.00	361.00	370,145
11 Dec 24	360.00000 +2.00	363.50	357.00	357.50	382,497
10 Dec 24	358.00000 -2.00	361.00	356.50	356.50	313,196
09 Dec 24	360.00000 -2.00	363.00	356.91	363.00	242,444
06 Dec 24	362.00000 -1.50	367.01	356.00	356.00	456,658
05 Dec 24	363.50000 -3.00	368.00	359.50	365.50	493,073
04 Dec 24	366.50000 -1.00	369.00	365.50	367.00	653,861
03 Dec 24	367.50000 +7.00	370.50	362.02	362.50	355,312
02 Dec 24	360.50000 +6.00	369.00	355.00	369.00	1,075,424
29 Nov 24	354.50000 -5.50	363.00	354.50	360.50	2,312,580
28 Nov 24	360.00000 +2.00	363.50	358.00	360.00	292,744
27 Nov 24	358.00000 -3.00	363.00	357.00	361.00	351,471
26 Nov 24	361.00000 +1.00	365.50	357.99	358.50	397,630
25 Nov 24	360.00000 -0.50	364.45	358.49	363.00	595,413
22 Nov 24	360.50000 +4.00	362.00	356.50	356.50	301,765
21 Nov 24	356.50000 +2.50	362.25	350.50	352.50	293,440
20 Nov 24	354.00000 -3.50	359.00	350.00	358.00	411,004
19 Nov 24	357.50000 +4.50	357.50	350.50	350.50	455,473
18 Nov 24	353.00000 -3.00	360.50	351.50	357.50	312,411
15 Nov 24	356.00000 -4.50	369.50	355.72	359.50	395,528
14 Nov 24	360.50000 +1.00	361.50	355.00	355.00	683,753
13 Nov 24	359.50000 -4.00	366.50	358.50	365.00	597,302
12 Nov 24	363.50000 -1.00	374.50	363.50	368.50	486,885
11 Nov 24	364.50000 +9.00	365.50	358.00	358.00	2,171,758
08 Nov 24	355.50000 -5.50	363.00	354.50	363.00	706,821
07 Nov 24	361.00000 +4.00	362.50	355.00	356.50	1,431,126
06 Nov 24	357.00000 +2.50	364.00	354.00	356.50	1,158,141
05 Nov 24	354.50000 +1.50	358.50	344.50	348.50	609,407
04 Nov 24	353.00000 -3.00	372.00	353.00	372.00	1,998,759
01 Nov 24	356.00000 +1.00	358.50	354.50	355.50	573,999
31 Oct 24	355.00000 -0.50	361.50	349.50	361.50	572,521
30 Oct 24	355.50000 +5.00	358.00	350.00	350.00	1,449,084
29 Oct 24	350.50000 -6.50	358.50	349.00	358.50	652,025
28 Oct 24	357.00000 -1.50	364.00	357.00	363.50	705,369
25 Oct 24	358.50000 -6.00	369.50	356.50	367.00	487,096
24 Oct 24	364.50000 -5.50	375.00	359.00	359.00	403,492
23 Oct 24	370.00000 -8.00	380.00	369.50	380.00	447,339
22 Oct 24	378.00000 +7.00	379.50	359.00	359.00	545,070
21 Oct 24	371.00000 -7.50	382.00	370.00	382.00	254,479
18 Oct 24	378.50000 -4.50	385.00	370.50	379.50	920,847
17 Oct 24	383.00000 +17.00	384.32	360.00	360.00	1,007,467
16 Oct 24	366.00000 +1.50	369.00	362.98	364.00	506,824
15 Oct 24	364.50000 -2.50	368.50	359.00	359.00	344,673
14 Oct 24	367.00000 +7.00	367.00	354.00	360.50	274,891
11 Oct 24	360.00000 +1.00	363.16	355.00	359.00	758,683
10 Oct 24	359.00000 -8.50	385.50	357.50	385.50	386,348
09 Oct 24	367.50000 +4.00	369.50	365.50	366.00	1,108,535
08 Oct 24	363.50000 -4.50	369.00	361.99	364.00	420,001
07 Oct 24	368.00000 -8.00	384.00	364.58	377.00	591,753
04 Oct 24	376.00000 +4.00	386.50	370.00	371.50	813,691
03 Oct 24	372.00000 +1.50	375.50	370.00	372.00	816,258
02 Oct 24	370.50000 +3.50	371.50	365.50	368.00	578,429
01 Oct 24	367.00000 -0.50	369.50	365.00	367.00	577,565
30 Sep 24	367.50000 -3.00	381.50	364.50	378.50	682,716
27 Sep 24	370.50000 +2.00	377.00	367.00	377.00	818,301
26 Sep 24	368.50000 +7.00	370.00	363.50	364.00	2,034,601
25 Sep 24	361.50000 -0.50	362.00	345.80	358.50	937,957
24 Sep 24	362.00000 -9.50	376.48	362.00	370.00	300,767
23 Sep 24	371.50000 +1.00	373.50	352.00	365.50	206,838
20 Sep 24	370.50000 -3.50	374.50	358.20	374.00	860,266
19 Sep 24	374.00000 +1.00	388.50	371.50	376.00	532,993
18 Sep 24	373.00000 +2.00	374.63	358.50	358.50	363,877
17 Sep 24	371.00000 -12.00	385.00	369.00	384.00	541,933
16 Sep 24	383.00000 -4.00	399.00	380.50	380.50	722,263
13 Sep 24	387.00000 +3.00	403.00	365.31	403.00	445,402
12 Sep 24	384.00000 +1.50	387.00	374.26	386.50	195,652
11 Sep 24	382.50000 -5.50	388.50	380.50	386.00	159,264
10 Sep 24	388.00000 +0.00	389.50	379.70	384.50	253,044
09 Sep 24	388.00000 +2.50	395.00	374.94	388.50	160,287
06 Sep 24	385.50000 -7.00	396.50	384.00	391.00	290,305
05 Sep 24	392.50000 -6.50	398.50	391.00	398.50	284,750
04 Sep 24	399.00000 +1.00	400.06	392.50	398.00	387,277
03 Sep 24	398.00000 -3.50	406.00	396.00	396.00	175,883
02 Sep 24	401.50000 -5.50	412.50	401.50	408.00	304,099
30 Aug 24	407.00000 +1.00	411.00	405.70	408.50	279,014
29 Aug 24	406.00000 -1.50	416.00	406.00	416.00	231,164
28 Aug 24	407.50000 +7.00	409.00	399.50	409.00	215,976
27 Aug 24	400.50000 -1.50	402.50	390.75	400.50	1,363,929
23 Aug 24	402.00000 +2.50	403.00	392.00	392.00	174,402
22 Aug 24	399.50000 -0.50	416.00	396.50	416.00	263,739
21 Aug 24	400.00000 -4.00	405.00	396.00	400.00	415,851
20 Aug 24	404.00000 -6.00	413.00	404.00	408.50	158,910
19 Aug 24	410.00000 +0.50	417.50	390.00	390.00	270,178
16 Aug 24	409.50000 -1.50	413.50	397.00	397.00	244,075
15 Aug 24	411.00000 -2.50	416.00	400.00	400.00	210,758
14 Aug 24	413.50000 +5.50	417.50	410.00	413.00	391,914
13 Aug 24	408.00000 +3.00	410.50	404.00	408.00	283,100
12 Aug 24	405.00000 +2.00	412.50	404.00	405.00	409,270
09 Aug 24	403.00000 +5.00	407.50	397.00	398.00	337,244
08 Aug 24	398.00000 -1.50	403.00	390.50	400.00	238,149
07 Aug 24	399.50000 +8.00	403.00	391.83	398.50	368,418
06 Aug 24	391.50000 +2.50	408.50	384.50	393.00	591,874
05 Aug 24	389.00000 -13.50	397.50	382.50	397.00	684,626
02 Aug 24	402.50000 -7.50	411.00	402.50	410.00	2,329,478
01 Aug 24	410.00000 -4.00	428.00	408.00	413.00	1,111,335
31 Jul 24	414.00000 +12.00	414.00	401.50	410.00	609,538
30 Jul 24	402.00000 +7.00	404.50	387.00	387.00	483,433
29 Jul 24	395.00000 +0.50	407.50	388.50	396.00	317,194
26 Jul 24	394.50000 +13.00	394.50	380.00	380.00	342,221
25 Jul 24	381.50000 -8.00	392.50	379.50	389.00	394,308
24 Jul 24	389.50000 -8.50	400.00	389.50	390.50	307,988
23 Jul 24	398.00000 +8.00	409.00	389.00	409.00	366,891
22 Jul 24	390.00000 +8.00	402.00	384.00	402.00	2,512,625
19 Jul 24	382.00000 -3.50	386.00	379.00	382.00	256,774
18 Jul 24	385.50000 -2.50	393.50	385.50	391.00	1,536,225
17 Jul 24	388.00000 -6.50	392.00	380.00	380.00	312,412
16 Jul 24	394.50000 +1.50	394.50	386.50	393.00	345,236
15 Jul 24	393.00000 +1.50	400.50	387.00	391.50	337,628
12 Jul 24	391.50000 -4.00	405.82	390.50	390.50	395,919
11 Jul 24	395.50000 +8.50	395.50	384.33	395.00	489,578
10 Jul 24	387.00000 +7.00	395.00	379.50	395.00	455,883
09 Jul 24	380.00000 +0.00	382.78	375.50	380.00	697,817
08 Jul 24	380.00000 +3.00	382.00	375.50	378.00	360,437
05 Jul 24	377.00000 -0.50	384.06	376.66	379.50	817,067
04 Jul 24	377.50000 +1.50	381.00	375.50	378.00	171,492
03 Jul 24	376.00000 +6.00	376.50	370.00	371.50	401,783
02 Jul 24	370.00000 -2.00	372.50	367.50	372.00	495,223
01 Jul 24	372.00000 -0.50	377.00	371.50	374.00	381,920
28 Jun 24	372.50000 -4.50	379.00	372.00	378.00	334,144
27 Jun 24	377.00000 +1.50	379.50	373.00	375.50	755,006
26 Jun 24	375.50000 -3.50	380.50	375.00	380.00	515,089
25 Jun 24	379.00000 -4.00	385.00	374.50	385.00	530,045
24 Jun 24	383.00000 +6.00	383.50	374.00	376.00	636,354
21 Jun 24	377.00000 -5.50	385.50	373.50	381.00	958,468
20 Jun 24	382.50000 +0.50	387.00	382.00	382.00	1,133,920
19 Jun 24	382.00000 +2.50	384.50	377.50	380.00	1,621,367
18 Jun 24	379.50000 +2.50	382.00	375.50	376.50	563,223
17 Jun 24	377.00000 +2.50	377.00	370.00	370.00	418,084
14 Jun 24	374.50000 -6.50	382.50	374.50	382.00	924,002
13 Jun 24	381.00000 +2.00	384.00	375.50	379.50	704,615
12 Jun 24	379.00000 -2.00	384.00	378.50	384.00	577,614
11 Jun 24	381.00000 -4.00	393.00	377.50	385.00	674,769
10 Jun 24	385.00000 +1.00	389.02	379.50	379.50	1,004,746
07 Jun 24	384.00000 +6.00	387.50	377.50	380.50	733,572
06 Jun 24	378.00000 -2.50	386.78	377.50	384.50	919,957
05 Jun 24	380.50000 -14.00	397.00	380.50	395.00	781,280
04 Jun 24	394.50000 +0.00	400.50	378.00	383.50	1,731,684
03 Jun 24	394.50000 +8.50	400.00	374.00	374.00	1,227,963
31 May 24	386.00000 +4.50	390.00	379.00	383.50	985,133
30 May 24	381.50000 +3.00	383.00	375.00	375.00	703,793
29 May 24	378.50000 -7.00	386.00	378.00	384.50	667,503
28 May 24	385.50000 -10.50	399.50	385.50	398.50	719,453
24 May 24	396.00000 +2.00	404.50	379.50	379.50	621,707
23 May 24	394.00000 +8.00	394.07	386.00	388.00	764,065
22 May 24	386.00000 -8.00	393.00	385.00	386.00	862,434
21 May 24	394.00000 +0.00	399.00	385.00	389.50	626,194
20 May 24	394.00000 +0.00	400.11	380.50	392.50	1,184,694
17 May 24	394.00000 +0.50	396.50	388.50	390.00	327,092
16 May 24	393.50000 +4.50	402.00	386.50	402.00	1,315,571
15 May 24	389.00000 +2.50	400.00	381.25	400.00	638,535
14 May 24	386.50000 +8.00	386.50	376.70	378.00	1,003,946
13 May 24	378.50000 -7.00	390.00	378.50	385.50	778,749
10 May 24	385.50000 -1.00	389.50	383.24	389.00	582,021
09 May 24	386.50000 -0.50	389.50	372.51	384.50	561,366
08 May 24	387.00000 +4.50	388.50	379.88	381.50	557,267
07 May 24	382.50000 -8.00	398.50	380.00	396.00	552,487
03 May 24	390.50000 +6.50	392.00	383.50	391.00	330,080
02 May 24	384.00000 -3.50	402.50	379.00	402.50	787,299
01 May 24	387.50000 +12.50	412.14	378.39	395.00	908,044
30 Apr 24	375.00000 -2.50	385.00	375.00	379.50	531,364
29 Apr 24	377.50000 +4.00	386.00	373.50	379.00	1,104,381
26 Apr 24	373.50000 +8.50	374.50	365.00	368.50	1,308,804
25 Apr 24	365.00000 +0.00	366.50	359.00	365.50	711,126
24 Apr 24	365.00000 +0.50	368.50	362.50	364.50	702,238
23 Apr 24	364.50000 +2.00	367.00	361.00	364.00	946,012
22 Apr 24	362.50000 +18.50	364.50	349.00	358.00	797,343
19 Apr 24	344.00000 +0.50	359.50	338.50	359.50	376,834
18 Apr 24	343.50000 -2.50	348.00	340.50	340.50	686,305
17 Apr 24	346.00000 -8.50	353.00	338.00	338.00	367,491
16 Apr 24	354.50000 -4.50	356.50	352.50	355.00	530,000
15 Apr 24	359.00000 +0.00	360.00	357.00	359.00	407,327
12 Apr 24	359.00000 +6.00	365.00	354.00	365.00	403,132
11 Apr 24	353.00000 +6.50	354.00	325.24	346.50	591,230
10 Apr 24	346.50000 +4.00	349.50	337.00	338.50	952,829
09 Apr 24	342.50000 -18.00	366.50	339.92	366.00	950,736
08 Apr 24	360.50000 +3.50	360.50	352.00	356.00	615,154
05 Apr 24	357.00000 -6.50	372.00	350.50	351.00	491,991
04 Apr 24	363.50000 +0.50	373.00	360.50	373.00	593,665
03 Apr 24	363.00000 +4.00	369.50	354.50	369.50	480,402
02 Apr 24	359.00000 -4.00	367.50	357.00	365.00	459,462
28 Mar 24	363.00000 +3.50	365.50	357.50	361.00	1,268,295
27 Mar 24	359.50000 -1.00	361.00	355.00	360.50	591,977
26 Mar 24	360.50000 +4.50	360.50	352.71	356.50	1,279,717
25 Mar 24	356.00000 -2.00	356.46	348.50	354.00	1,083,525
22 Mar 24	358.00000 -1.00	360.50	355.50	358.00	994,299
21 Mar 24	359.00000 -1.00	364.00	350.00	364.00	640,795
20 Mar 24	360.00000 -1.50	365.00	359.00	361.50	1,187,127
19 Mar 24	361.50000 -2.00	366.00	360.50	364.00	377,046
18 Mar 24	363.50000 +16.50	372.50	352.90	356.00	1,382,820
15 Mar 24	347.00000 +0.50	349.00	345.00	345.50	1,328,492
14 Mar 24	346.50000 -0.50	350.00	346.00	350.00	409,685
13 Mar 24	347.00000 +1.00	358.50	344.00	350.50	714,472
12 Mar 24	346.00000 -4.00	352.00	345.00	350.00	636,938
11 Mar 24	350.00000 +0.00	358.50	347.50	358.50	178,360
08 Mar 24	350.00000 -4.00	355.00	349.00	354.00	294,617
07 Mar 24	354.00000 -5.00	361.00	352.50	358.00	386,011
06 Mar 24	359.00000 +8.00	360.00	349.50	355.00	851,296
05 Mar 24	351.00000 +0.00	354.00	349.00	351.50	556,373
04 Mar 24	351.00000 -3.00	357.50	349.00	357.50	195,273
01 Mar 24	354.00000 +7.00	355.00	347.00	349.50	658,578
29 Feb 24	347.00000 +4.00	349.00	342.50	344.00	953,926
28 Feb 24	343.00000 -1.00	346.00	342.50	344.00	503,346
27 Feb 24	344.00000 -7.50	350.00	343.50	350.00	1,118,165
26 Feb 24	351.50000 -1.50	356.00	350.50	354.00	791,893
23 Feb 24	353.00000 -9.50	366.00	349.50	364.00	608,345
22 Feb 24	362.50000 +7.50	364.50	358.50	361.00	1,849,923
21 Feb 24	355.00000 +1.50	355.00	350.00	351.50	1,868,419
20 Feb 24	353.50000 -1.00	354.50	352.50	354.50	428,271
19 Feb 24	354.50000 +1.00	356.00	351.50	354.00	270,824
16 Feb 24	353.50000 +0.50	354.00	351.50	353.00	387,146
15 Feb 24	353.00000 +1.50	355.00	341.86	352.50	1,110,780
14 Feb 24	351.50000 -2.50	358.00	351.50	357.00	874,796
13 Feb 24	354.00000 -4.50	355.00	345.00	345.00	526,605
12 Feb 24	358.50000 +4.50	358.50	352.50	352.50	537,904
09 Feb 24	354.00000 +3.00	354.00	347.50	347.50	592,845
08 Feb 24	351.00000 -4.50	357.50	347.50	353.00	523,718
07 Feb 24	355.50000 -2.00	364.50	355.00	364.50	335,135
06 Feb 24	357.50000 +4.00	365.00	351.00	365.00	681,981
05 Feb 24	353.50000 +2.50	354.00	350.00	351.50	1,949,211
02 Feb 24	351.00000 +1.50	356.00	349.00	355.50	387,382
01 Feb 24	349.50000 -2.50	360.00	347.50	360.00	431,650
31 Jan 24	352.00000 -1.00	354.00	351.00	352.50	941,762
30 Jan 24	353.00000 +0.00	360.00	351.50	360.00	949,288
29 Jan 24	353.00000 -0.50	356.00	345.50	345.50	261,849
26 Jan 24	353.50000 +3.00	357.00	350.00	355.00	470,885
25 Jan 24	350.50000 -0.50	353.00	349.00	351.00	544,017
24 Jan 24	351.00000 +2.00	360.00	349.00	360.00	556,548
23 Jan 24	349.00000 -7.50	354.50	347.00	354.00	866,539
22 Jan 24	356.50000 +4.50	356.50	350.50	352.50	423,689
19 Jan 24	352.00000 -1.00	359.00	348.52	354.00	1,188,270
18 Jan 24	353.00000 +7.50	359.00	341.00	347.50	1,322,391
17 Jan 24	345.50000 -1.50	345.50	341.00	343.50	615,717
16 Jan 24	347.00000 +1.00	352.00	342.00	346.00	4,362,750
15 Jan 24	346.00000 -4.00	354.50	345.00	354.50	740,813
12 Jan 24	350.00000 +4.00	352.50	345.00	349.50	924,691
11 Jan 24	346.00000 -2.00	351.50	335.00	335.00	750,147
10 Jan 24	348.00000 +3.50	348.50	343.50	344.00	621,434
09 Jan 24	344.50000 -3.50	348.50	340.00	340.00	957,157
08 Jan 24	348.00000 +2.50	349.00	343.50	345.50	946,895
05 Jan 24	345.50000 -8.00	355.00	345.50	355.00	926,256
04 Jan 24	353.50000 +3.50	353.50	349.00	350.50	518,106
03 Jan 24	350.00000 -1.00	350.50	348.00	350.00	770,712
02 Jan 24	351.00000 +0.50	353.00	325.00	325.00	438,504
29 Dec 23	350.50000 -1.50	359.00	350.00	359.00	126,814
28 Dec 23	352.00000 -1.50	357.00	350.50	355.00	379,118
27 Dec 23	353.50000 +1.50	354.50	349.50	354.50	530,971
22 Dec 23	352.00000 +3.50	353.00	344.00	347.00	429,495
21 Dec 23	348.50000 +0.50	350.34	344.50	345.50	679,836
20 Dec 23	348.00000 +1.50	351.12	344.50	346.00	1,079,674
19 Dec 23	346.50000 +8.00	348.00	331.99	338.50	2,474,432
18 Dec 23	338.50000 +3.50	338.50	331.50	335.50	2,170,338
15 Dec 23	335.00000 +2.00	339.72	331.50	334.00	2,288,730
14 Dec 23	333.00000 +0.00	339.00	331.07	333.00	2,586,396
13 Dec 23	333.00000 +7.00	338.00	320.00	320.00	3,546,481
12 Dec 23	326.00000 -1.50	330.00	321.00	328.00	856,627
11 Dec 23	327.50000 +0.00	331.00	322.17	327.50	2,021,793
08 Dec 23	327.50000 +0.50	338.00	326.00	338.00	318,751
07 Dec 23	327.00000 -4.00	335.00	311.30	335.00	425,615
06 Dec 23	331.00000 +7.00	331.00	320.00	320.00	841,169
05 Dec 23	324.00000 +6.50	324.03	314.50	316.00	1,666,534
04 Dec 23	317.50000 -2.00	325.50	317.50	320.00	488,223
01 Dec 23	319.50000 +4.00	323.00	314.50	319.00	542,311
30 Nov 23	315.50000 +0.50	318.00	313.50	315.50	1,169,893
29 Nov 23	315.00000 -1.00	317.50	314.00	317.50	243,514
28 Nov 23	316.00000 +6.00	318.50	309.00	309.00	377,752
27 Nov 23	310.00000 -9.00	321.05	296.50	296.50	412,989
24 Nov 23	319.00000 +2.00	321.00	315.50	316.50	250,824
23 Nov 23	317.00000 +7.00	319.00	310.00	319.00	1,595,349
22 Nov 23	310.00000 +1.00	314.00	305.50	310.00	546,238
21 Nov 23	309.00000 +2.50	310.00	290.00	309.50	1,299,066
20 Nov 23	306.50000 +1.00	308.25	300.90	306.00	431,561
17 Nov 23	305.50000 +2.00	306.50	302.50	305.00	1,175,308
16 Nov 23	303.50000 +3.50	303.50	282.72	300.00	774,452
15 Nov 23	300.00000 +0.00	306.00	298.50	298.50	1,573,043
14 Nov 23	300.00000 +5.00	304.50	291.00	291.00	3,006,394
13 Nov 23	295.00000 +0.50	299.50	290.50	290.50	4,374,416
10 Nov 23	294.50000 -3.00	299.00	281.02	295.50	2,758,051
09 Nov 23	297.50000 +8.00	297.50	289.50	292.00	751,125
08 Nov 23	289.50000 +1.50	291.50	286.50	291.50	469,417
07 Nov 23	288.00000 +1.00	290.49	284.50	286.50	354,092
06 Nov 23	287.00000 -5.00	297.50	286.50	292.50	407,482
03 Nov 23	292.00000 +1.00	296.00	290.60	294.50	645,728
02 Nov 23	291.00000 +4.00	298.50	280.00	280.00	513,695
01 Nov 23	287.00000 +7.50	299.50	279.38	285.00	423,540
31 Oct 23	279.50000 -2.00	285.00	277.00	285.00	1,293,845
30 Oct 23	281.50000 +3.00	294.00	279.00	279.00	405,365
27 Oct 23	278.50000 +5.00	281.00	268.50	268.50	675,221
26 Oct 23	273.50000 -4.00	280.50	268.51	275.00	1,462,333
25 Oct 23	277.50000 +0.50	278.50	272.50	277.00	504,267
24 Oct 23	277.00000 -8.50	290.00	277.00	289.00	655,902
23 Oct 23	285.50000 +5.50	297.50	277.50	280.00	425,206
20 Oct 23	280.00000 +4.50	282.50	274.00	278.00	1,269,829
19 Oct 23	275.50000 +0.00	278.50	272.50	275.00	607,196
18 Oct 23	275.50000 +1.50	279.00	273.00	275.50	642,798
17 Oct 23	274.00000 +6.00	284.00	273.50	275.00	4,238,199
16 Oct 23	268.00000 -0.50	293.00	266.50	271.50	383,651
13 Oct 23	268.50000 -3.00	273.50	267.01	270.00	405,425
12 Oct 23	271.50000 -2.00	278.00	269.00	269.00	915,738
11 Oct 23	273.50000 -4.50	280.50	273.50	278.50	618,289
10 Oct 23	278.00000 +5.50	280.50	269.00	269.00	541,491
09 Oct 23	272.50000 +2.50	283.00	268.47	271.50	352,164
06 Oct 23	270.00000 +4.50	273.00	265.00	270.00	322,329
05 Oct 23	265.50000 +6.50	271.50	260.60	262.00	342,215
04 Oct 23	259.00000 -7.00	270.50	258.00	269.00	1,131,201
03 Oct 23	266.00000 -5.00	275.00	266.00	269.00	591,134
02 Oct 23	271.00000 -6.50	279.50	271.00	277.50	483,188
29 Sep 23	277.50000 +2.50	280.04	275.00	275.00	440,557
28 Sep 23	275.00000 -1.00	282.50	275.00	275.00	299,595
27 Sep 23	276.00000 -1.50	279.40	274.00	276.00	436,984
26 Sep 23	277.50000 -1.00	280.00	276.50	278.50	659,788
25 Sep 23	278.50000 -6.50	298.00	275.00	283.00	762,166
22 Sep 23	285.00000 +2.00	287.50	282.00	287.00	474,252
21 Sep 23	283.00000 +1.00	285.50	279.00	281.50	227,217
20 Sep 23	282.00000 +2.50	284.50	279.00	280.00	206,919
19 Sep 23	279.50000 -0.50	289.49	278.50	283.00	247,887
18 Sep 23	280.00000 -3.50	290.50	278.00	290.50	264,941
15 Sep 23	283.50000 -8.50	296.50	283.00	293.00	915,810
14 Sep 23	292.00000 +7.00	293.00	284.00	284.00	380,421
13 Sep 23	285.00000 -1.00	288.50	283.00	286.50	1,319,834
12 Sep 23	286.00000 -18.50	309.50	282.00	299.00	2,399,862
11 Sep 23	304.50000 +3.50	306.17	300.00	300.00	645,683
08 Sep 23	301.00000 +1.00	306.00	297.50	300.00	1,078,908
07 Sep 23	300.00000 +8.50	300.50	290.08	293.00	606,047
06 Sep 23	291.50000 +2.00	292.50	284.00	285.00	529,254
05 Sep 23	289.50000 -0.50	291.62	288.00	291.50	162,217
04 Sep 23	290.00000 +1.00	294.00	284.00	284.00	78,468
01 Sep 23	289.00000 -2.00	292.50	289.00	292.00	107,691
31 Aug 23	291.00000 +6.00	296.00	284.00	292.00	460,429
30 Aug 23	285.00000 -3.00	289.50	284.00	289.50	219,908
29 Aug 23	288.00000 -1.50	291.00	280.25	289.50	287,927
25 Aug 23	289.50000 +4.00	291.50	284.20	289.00	236,421
24 Aug 23	285.50000 +1.00	286.50	280.50	286.00	191,615
23 Aug 23	284.50000 +4.00	285.50	276.00	276.00	77,724
22 Aug 23	280.50000 +3.00	282.50	278.00	281.50	168,751
21 Aug 23	277.50000 -4.00	282.00	276.00	280.00	254,157
18 Aug 23	281.50000 -1.00	290.50	280.00	284.50	313,522
17 Aug 23	282.50000 -10.50	291.50	282.00	290.00	270,961
16 Aug 23	293.00000 +0.00	294.20	290.00	292.00	221,563
15 Aug 23	293.00000 -3.00	295.00	291.00	292.00	111,077
14 Aug 23	296.00000 +0.00	300.00	294.50	300.00	138,031
11 Aug 23	296.00000 -4.00	299.50	295.50	299.00	186,720
10 Aug 23	300.00000 -6.00	306.00	300.00	306.00	189,979
09 Aug 23	306.00000 +1.50	308.00	303.75	308.00	284,493
08 Aug 23	304.50000 +1.50	309.50	302.00	305.00	240,809
07 Aug 23	303.00000 +1.50	310.00	300.00	309.50	259,032
04 Aug 23	301.50000 -1.00	304.50	299.50	304.50	326,354
03 Aug 23	302.50000 +1.00	303.46	299.00	301.50	358,340
02 Aug 23	301.50000 -3.50	308.50	299.50	303.00	487,658
01 Aug 23	305.00000 +21.50	305.00	288.50	293.00	1,530,624
31 Jul 23	283.50000 -2.00	290.50	282.00	289.00	262,646
28 Jul 23	285.50000 -5.00	293.50	282.50	290.50	417,855
27 Jul 23	290.50000 -3.00	296.50	290.00	295.00	546,093
26 Jul 23	293.50000 +8.50	295.00	283.50	295.00	1,282,329
25 Jul 23	285.00000 +1.00	286.50	283.00	285.50	756,954
24 Jul 23	284.00000 -2.00	287.50	282.00	284.00	312,416
21 Jul 23	286.00000 -5.00	292.00	285.00	289.00	267,522
20 Jul 23	291.00000 +1.50	301.34	288.50	293.50	347,908
19 Jul 23	289.50000 +12.00	291.00	272.00	272.50	1,214,966
18 Jul 23	277.50000 -0.50	280.00	277.00	278.00	326,815
17 Jul 23	278.00000 -8.00	285.09	278.00	283.00	350,889
14 Jul 23	286.00000 -2.50	296.75	285.50	287.00	190,076
13 Jul 23	288.50000 +1.50	289.50	284.52	287.50	161,957
12 Jul 23	287.00000 +2.50	288.50	283.00	285.00	394,767
11 Jul 23	284.50000 -0.50	309.50	279.00	280.50	200,781
10 Jul 23	285.00000 +0.00	309.50	278.50	285.00	224,363
07 Jul 23	285.00000 +1.50	294.00	279.00	294.00	182,939
06 Jul 23	283.50000 -0.50	284.00	280.00	280.00	1,739,207
05 Jul 23	284.00000 -1.50	286.51	282.00	282.00	234,208
04 Jul 23	285.50000 -1.00	288.00	280.00	280.00	205,242
03 Jul 23	286.50000 +3.50	293.50	286.00	287.00	260,514
30 Jun 23	283.00000 -4.00	288.15	278.95	280.00	450,672
29 Jun 23	287.00000 -7.50	293.50	280.00	280.00	261,275
28 Jun 23	294.50000 +4.50	298.49	280.00	280.00	1,133,669
27 Jun 23	290.00000 -0.50	295.00	290.00	295.00	1,396,623
26 Jun 23	290.50000 -0.50	292.50	288.00	292.00	544,045
23 Jun 23	291.00000 -3.00	295.75	291.00	293.50	270,089
22 Jun 23	294.00000 -2.00	296.50	292.00	295.00	328,953
21 Jun 23	296.00000 +0.00	300.00	294.00	300.00	281,962
20 Jun 23	296.00000 -1.50	297.98	287.00	291.50	296,912
19 Jun 23	297.50000 +3.50	298.50	291.29	291.50	1,079,215
16 Jun 23	294.00000 +3.00	295.50	290.00	291.00	666,770
15 Jun 23	291.00000 -6.00	298.00	290.50	298.00	441,959
14 Jun 23	297.00000 -1.00	300.00	293.50	298.00	500,052
13 Jun 23	298.00000 +2.50	301.37	296.00	300.00	546,658
12 Jun 23	295.50000 +3.50	300.00	290.50	293.00	605,990
09 Jun 23	292.00000 -8.00	301.50	287.39	288.50	1,819,066
08 Jun 23	300.00000 +0.00	305.50	295.00	295.00	1,313,199
07 Jun 23	300.00000 +7.00	302.99	293.00	293.00	1,126,219
06 Jun 23	293.00000 +24.50	297.00	270.00	275.00	1,813,202
05 Jun 23	268.50000 -3.00	281.50	265.00	265.00	306,626
02 Jun 23	271.50000 +5.50	274.00	266.00	274.00	286,389
01 Jun 23	266.00000 +10.50	269.13	253.95	255.00	1,246,009
31 May 23	255.50000 -3.50	263.00	255.50	263.00	435,663
30 May 23	259.00000 -0.50	264.00	258.00	260.50	735,527
26 May 23	259.50000 -1.50	282.00	259.00	270.50	509,707
25 May 23	261.00000 -5.50	270.00	261.00	268.00	222,810
24 May 23	266.50000 -1.50	273.50	263.96	266.50	537,600
23 May 23	268.00000 -5.00	280.00	267.50	280.00	726,859
22 May 23	273.00000 -9.00	303.00	273.00	284.00	415,191
19 May 23	282.00000 +1.50	285.50	279.50	281.50	203,279
18 May 23	280.50000 -1.00	284.50	278.00	281.50	1,406,878
17 May 23	281.50000 +0.00	283.94	276.00	276.00	1,444,528
16 May 23	281.50000 +2.50	292.50	278.00	292.50	238,035
15 May 23	279.00000 -1.50	286.52	278.00	282.00	183,851
12 May 23	280.50000 +1.50	283.50	275.66	277.00	124,213
11 May 23	279.00000 -1.00	285.00	273.00	273.00	422,950
10 May 23	280.00000 +2.50	282.50	276.02	282.00	270,835
09 May 23	277.50000 -0.50	278.50	274.00	276.00	356,642
05 May 23	278.00000 +2.00	296.50	275.25	296.50	254,434
04 May 23	276.00000 -2.50	281.00	275.13	281.00	770,028
03 May 23	278.50000 -4.00	297.00	278.50	288.50	1,272,659
02 May 23	282.50000 -1.50	287.00	279.00	284.00	326,819
28 Apr 23	284.00000 -1.50	292.00	281.00	285.00	308,574
27 Apr 23	285.50000 +1.50	298.70	284.00	285.50	313,094
26 Apr 23	284.00000 -1.00	285.00	278.99	282.50	713,603
25 Apr 23	285.00000 -8.00	291.00	285.00	285.50	240,519
24 Apr 23	293.00000 -1.50	295.50	285.50	293.00	161,384
21 Apr 23	294.50000 +4.50	300.00	289.00	300.00	283,638
20 Apr 23	290.00000 -0.50	296.00	287.50	288.50	655,614
19 Apr 23	290.50000 -3.50	296.85	289.50	290.50	191,565
18 Apr 23	294.00000 -0.50	298.00	290.50	294.50	325,999
17 Apr 23	294.50000 +3.50	299.05	289.00	291.50	331,622
14 Apr 23	291.00000 -1.50	296.50	290.00	295.00	231,555
13 Apr 23	292.50000 +2.50	295.00	289.53	291.00	931,278
12 Apr 23	290.00000 +2.50	292.50	285.00	289.00	1,509,063
11 Apr 23	287.50000 +1.50	291.20	278.00	284.50	355,383
06 Apr 23	286.00000 +1.50	289.63	279.50	279.50	397,515
05 Apr 23	284.50000 -0.50	288.00	282.00	285.00	585,257
04 Apr 23	285.00000 +1.50	288.00	282.27	286.00	348,375
03 Apr 23	283.50000 +5.50	292.00	266.00	270.00	499,366
31 Mar 23	278.00000 +1.00	278.50	272.00	272.00	288,808
30 Mar 23	277.00000 +3.50	294.50	273.50	294.50	473,127
29 Mar 23	273.50000 +2.00	278.00	268.50	268.50	559,973
28 Mar 23	271.50000 -1.00	275.00	263.10	264.50	559,176
27 Mar 23	272.50000 -3.50	279.00	269.50	277.50	607,135
24 Mar 23	276.00000 +3.00	276.50	270.22	272.00	360,299
23 Mar 23	273.00000 -9.50	281.01	259.62	270.00	406,799
22 Mar 23	282.50000 +4.50	283.50	277.25	279.50	427,573
21 Mar 23	278.00000 +4.00	278.50	274.00	275.00	600,783
20 Mar 23	274.00000 -5.00	280.00	271.50	273.00	360,810
17 Mar 23	279.00000 -2.00	287.50	278.50	286.00	715,082
16 Mar 23	281.00000 +4.50	284.92	276.50	279.00	624,610
15 Mar 23	276.50000 +0.50	280.50	275.00	275.00	644,360
14 Mar 23	276.00000 +0.50	281.00	273.00	273.00	531,340
13 Mar 23	275.50000 -9.00	285.00	273.50	280.50	513,327
10 Mar 23	284.50000 -2.00	288.00	280.00	281.50	340,654
09 Mar 23	286.50000 +3.00	287.00	280.00	280.00	239,465
08 Mar 23	283.50000 -1.00	300.00	282.39	300.00	306,524
07 Mar 23	284.50000 +0.50	286.50	279.50	282.50	561,515
06 Mar 23	284.00000 -3.50	288.50	280.50	287.50	419,866
03 Mar 23	287.50000 -1.00	294.00	287.00	292.00	357,325
02 Mar 23	288.50000 -11.50	301.00	285.50	301.00	524,341
01 Mar 23	300.00000 +6.50	300.00	292.50	294.00	1,443,698
28 Feb 23	293.50000 +1.00	294.00	288.50	293.00	1,582,193
27 Feb 23	292.50000 +6.00	295.50	273.00	273.00	1,159,729
24 Feb 23	286.50000 +3.00	288.50	283.95	285.00	174,332
23 Feb 23	283.50000 +3.00	286.50	278.00	282.00	655,210
22 Feb 23	280.50000 -3.50	289.50	280.50	289.50	357,891
21 Feb 23	284.00000 +1.50	285.50	281.26	285.00	985,484
20 Feb 23	282.50000 -4.50	290.80	282.50	288.00	288,699
17 Feb 23	287.00000 +1.50	289.50	280.50	287.00	548,785
16 Feb 23	285.50000 +0.50	291.50	282.00	291.50	327,703
15 Feb 23	285.00000 +1.00	292.50	279.76	282.50	268,839
14 Feb 23	284.00000 -10.00	296.00	283.00	289.00	1,827,857
13 Feb 23	294.00000 +3.00	294.00	285.50	291.00	348,251
10 Feb 23	291.00000 +1.00	291.50	284.74	289.50	748,017
09 Feb 23	290.00000 +3.00	292.00	287.00	289.00	1,190,562
08 Feb 23	287.00000 +11.50	287.50	277.50	278.00	1,441,172
07 Feb 23	275.50000 -4.50	283.00	274.50	283.00	590,835
06 Feb 23	280.00000 -2.00	286.00	279.00	286.00	470,206
03 Feb 23	282.00000 -2.00	287.00	273.00	273.00	1,447,622
02 Feb 23	284.00000 -0.50	288.08	284.00	285.50	379,712
01 Feb 23	284.50000 +2.50	294.00	284.50	290.00	745,442
31 Jan 23	282.00000 +2.00	284.00	273.00	273.00	1,657,454
30 Jan 23	280.00000 -2.00	283.00	277.50	280.00	644,421
27 Jan 23	282.00000 +4.00	284.50	275.00	278.00	451,270
26 Jan 23	278.00000 +1.00	283.50	277.00	278.00	777,742
25 Jan 23	277.00000 -7.00	284.50	275.50	284.00	506,688
24 Jan 23	284.00000 +8.50	285.00	274.50	274.50	2,021,043
23 Jan 23	275.50000 -7.50	288.50	273.83	288.50	1,296,374
20 Jan 23	283.00000 -1.50	287.50	280.00	283.50	406,422
19 Jan 23	284.50000 -2.00	287.00	283.50	287.00	337,618
18 Jan 23	286.50000 +3.50	289.50	278.50	283.50	1,252,689
17 Jan 23	283.00000 -1.50	289.00	282.00	286.00	2,378,250
16 Jan 23	284.50000 -2.50	293.50	280.92	291.50	491,226
13 Jan 23	287.00000 -3.00	293.50	287.00	293.50	475,759
12 Jan 23	290.00000 +3.50	294.00	275.00	275.00	1,205,723
11 Jan 23	286.50000 +2.50	290.62	275.00	284.50	756,533
10 Jan 23	284.00000 -3.00	297.65	279.50	290.00	400,428
09 Jan 23	287.00000 -7.50	299.00	285.50	297.50	1,029,783
06 Jan 23	294.50000 -2.00	296.50	290.50	290.50	162,222
05 Jan 23	296.50000 -0.50	298.00	292.18	294.00	313,714
04 Jan 23	297.00000 +0.00	304.50	295.50	304.50	328,178
03 Jan 23	297.00000 -0.50	303.50	297.00	298.50	246,431
30 Dec 22	297.50000 -1.50	302.60	295.50	300.50	120,575
29 Dec 22	299.00000 -1.00	305.00	294.00	305.00	234,629
28 Dec 22	300.00000 +6.50	305.00	295.00	305.00	227,776
23 Dec 22	293.50000 -5.50	300.50	293.50	298.00	225,691
22 Dec 22	299.00000 -3.00	302.80	299.00	300.50	228,717
21 Dec 22	302.00000 +3.00	304.51	299.26	301.50	508,133
20 Dec 22	299.00000 +0.00	304.50	296.00	301.50	1,000,929
19 Dec 22	299.00000 -1.50	303.50	297.50	301.50	1,668,072
16 Dec 22	300.50000 -5.00	305.00	296.50	305.00	1,688,098
15 Dec 22	305.50000 -1.50	307.50	303.50	305.50	474,936
14 Dec 22	307.00000 +2.00	309.00	300.50	304.50	416,570
13 Dec 22	305.00000 +3.50	308.62	296.50	300.00	1,672,334
12 Dec 22	301.50000 -2.00	332.50	298.00	309.50	946,216
09 Dec 22	303.50000 -1.00	308.65	300.50	305.50	200,802
08 Dec 22	304.50000 +6.00	306.00	298.00	302.50	475,960
07 Dec 22	298.50000 -5.50	308.00	298.50	303.00	606,032
06 Dec 22	304.00000 -1.00	309.00	304.00	307.00	463,124
05 Dec 22	305.00000 +1.50	313.00	303.00	313.00	442,697
02 Dec 22	303.50000 -6.00	310.00	293.50	305.00	220,887
01 Dec 22	309.50000 -0.50	309.70	294.50	294.50	222,755
30 Nov 22	310.00000 +5.00	310.00	303.50	308.50	993,330
29 Nov 22	305.00000 -2.00	306.05	300.00	305.50	465,462
28 Nov 22	307.00000 -2.00	311.50	303.00	303.00	150,574
25 Nov 22	309.00000 +0.50	311.00	306.00	309.50	126,881
24 Nov 22	308.50000 -0.50	311.50	301.94	303.00	111,928
23 Nov 22	309.00000 -0.50	311.50	305.50	310.00	339,935
22 Nov 22	309.50000 +2.50	310.00	300.00	300.00	202,148
21 Nov 22	307.00000 +12.00	307.50	292.60	305.00	470,124
18 Nov 22	295.00000 +1.50	299.50	290.00	290.00	528,968
17 Nov 22	293.50000 -9.00	302.70	292.16	300.50	543,884
16 Nov 22	302.50000 +2.00	311.00	294.00	300.50	186,361
15 Nov 22	300.50000 -1.00	306.53	299.50	304.50	208,089
14 Nov 22	301.50000 +5.00	309.50	294.00	298.00	423,044
11 Nov 22	296.50000 -11.50	308.00	296.50	302.00	1,366,340
10 Nov 22	308.00000 +1.00	312.00	306.00	306.50	917,360
09 Nov 22	307.00000 +11.50	314.70	304.50	308.50	544,571
14 Oct 22	295.50000 -8.50	309.50	295.50	306.00	354,163
13 Oct 22	304.00000 +1.00	308.50	295.50	303.00	472,532
12 Oct 22	303.00000 -9.00	313.00	302.50	305.00	521,595
11 Oct 22	312.00000 -1.00	315.50	296.50	299.50	287,615
10 Oct 22	313.00000 -10.00	325.00	313.00	325.00	775,889
07 Oct 22	323.00000 +2.50	326.00	316.00	320.00	1,245,068
06 Oct 22	320.50000 +16.50	329.50	300.50	304.50	1,855,945
05 Oct 22	304.00000 +10.00	304.00	286.50	286.50	337,117
04 Oct 22	294.00000 +7.00	299.50	290.04	293.00	568,880
03 Oct 22	287.00000 +3.00	287.00	271.50	271.50	395,623
30 Sep 22	284.00000 +0.50	286.00	270.50	270.50	285,781
29 Sep 22	283.50000 -2.00	288.50	280.50	283.50	461,999
28 Sep 22	285.50000 +2.00	287.50	279.00	281.00	1,066,984
27 Sep 22	283.50000 +1.00	287.80	276.50	281.50	489,913
26 Sep 22	282.50000 -3.00	299.50	279.00	287.50	526,255
23 Sep 22	285.50000 -8.50	298.13	281.50	297.00	896,325
22 Sep 22	294.00000 +1.50	295.50	288.00	289.00	198,138
21 Sep 22	292.50000 +8.50	296.00	282.00	289.50	465,455
20 Sep 22	284.00000 -2.50	297.50	280.50	297.50	365,488
16 Sep 22	286.50000 -2.50	291.00	282.50	286.50	897,685
15 Sep 22	289.00000 +2.50	300.00	286.50	291.00	645,246
14 Sep 22	286.50000 -15.00	308.00	284.50	301.50	708,861
13 Sep 22	301.50000 -1.00	308.50	301.50	303.00	336,518
12 Sep 22	302.50000 +3.00	305.00	287.50	287.50	427,335
09 Sep 22	299.50000 -1.00	315.50	298.00	315.50	358,789
08 Sep 22	300.50000 +5.00	303.00	295.00	302.00	389,918
07 Sep 22	295.50000 -0.50	300.00	291.80	300.00	254,993
06 Sep 22	296.00000 -1.50	304.00	295.50	300.00	341,532
05 Sep 22	297.50000 -3.50	303.50	268.22	289.50	333,104
02 Sep 22	301.00000 +3.00	313.00	290.00	313.00	245,083
01 Sep 22	298.00000 -15.00	316.50	296.50	316.50	383,429
31 Aug 22	313.00000 -2.50	315.50	299.50	302.50	586,380
30 Aug 22	315.50000 +3.50	318.50	308.00	311.00	266,989
26 Aug 22	312.00000 -7.00	320.00	308.00	319.50	171,514
25 Aug 22	319.00000 -1.00	321.50	315.50	321.00	175,487
24 Aug 22	320.00000 -3.50	324.50	315.00	315.00	114,360
23 Aug 22	323.50000 +0.00	325.50	321.50	324.00	236,631
22 Aug 22	323.50000 +1.00	327.50	319.50	323.00	190,228
19 Aug 22	322.50000 -3.00	331.50	319.50	327.50	106,882
18 Aug 22	325.50000 -3.00	330.00	322.00	322.00	182,486
17 Aug 22	328.50000 -2.50	336.50	324.50	325.00	225,968
16 Aug 22	331.00000 +0.50	340.00	324.30	332.50	93,762
15 Aug 22	330.50000 +0.50	330.50	322.50	323.00	133,939
12 Aug 22	330.00000 -1.50	337.50	325.00	331.50	149,030
11 Aug 22	331.50000 +1.50	334.00	309.37	326.50	370,920
10 Aug 22	330.00000 +0.50	332.00	327.00	330.00	200,383
09 Aug 22	329.50000 -3.50	336.50	318.00	328.00	210,555
08 Aug 22	333.00000 -4.50	339.50	330.00	330.00	136,055
05 Aug 22	337.50000 -2.50	341.50	322.88	331.00	197,382
04 Aug 22	340.00000 -7.00	346.00	340.00	341.50	145,503
03 Aug 22	347.00000 -4.00	350.76	345.22	345.50	248,807
02 Aug 22	351.00000 +5.00	355.00	343.50	355.00	236,423
01 Aug 22	346.00000 +0.00	349.50	312.00	335.00	224,948
29 Jul 22	346.00000 -0.50	358.00	340.50	358.00	296,111
28 Jul 22	346.50000 +2.00	347.50	340.00	344.50	616,352
27 Jul 22	344.50000 -1.00	349.50	337.00	337.00	179,406
26 Jul 22	345.50000 -2.50	355.50	332.00	332.00	639,097
25 Jul 22	348.00000 +1.00	351.00	340.55	342.00	302,003
22 Jul 22	347.00000 +3.50	348.50	340.32	340.50	210,329
21 Jul 22	343.50000 +3.50	344.00	335.50	340.00	205,935
20 Jul 22	340.00000 +4.50	344.50	331.50	331.50	524,677
19 Jul 22	335.50000 +3.50	337.50	330.00	332.50	180,983
18 Jul 22	332.00000 +0.50	334.00	329.00	331.50	328,188
15 Jul 22	331.50000 +5.50	331.50	320.50	322.50	860,803
14 Jul 22	326.00000 +1.00	330.00	309.50	309.50	393,242
13 Jul 22	325.00000 -1.00	330.00	322.00	330.00	174,643
12 Jul 22	326.00000 +2.00	327.72	312.00	312.00	218,012
11 Jul 22	324.00000 +0.00	326.50	319.13	325.50	366,372
08 Jul 22	324.00000 +2.00	326.50	319.00	319.00	285,205
07 Jul 22	322.00000 +8.00	325.00	300.50	300.50	556,325
06 Jul 22	314.00000 +3.50	319.50	307.32	312.50	434,459
05 Jul 22	310.50000 -6.50	329.42	308.50	318.00	421,355
04 Jul 22	317.00000 -3.00	331.46	315.50	322.50	3,727,813
01 Jul 22	320.00000 +5.00	325.00	311.50	325.00	1,040,856
30 Jun 22	315.00000 -8.00	321.00	308.00	308.00	519,600
29 Jun 22	323.00000 -0.50	324.00	319.36	322.50	1,465,152
28 Jun 22	323.50000 +1.50	328.50	320.00	325.50	685,706
27 Jun 22	322.00000 +5.00	326.00	318.76	323.00	953,684
24 Jun 22	317.00000 +7.50	318.38	310.00	310.50	213,773
23 Jun 22	309.50000 -5.00	327.25	295.50	319.50	528,682
22 Jun 22	314.50000 -4.00	321.74	307.00	315.50	869,454
21 Jun 22	318.50000 -2.50	328.22	318.50	325.00	530,848
20 Jun 22	321.00000 +6.50	324.00	315.00	320.00	1,673,988
17 Jun 22	314.50000 +2.50	320.00	312.00	320.00	493,643
16 Jun 22	312.00000 -7.00	321.50	304.41	321.50	1,713,367
15 Jun 22	319.00000 -3.00	326.50	318.00	326.50	323,629
14 Jun 22	322.00000 -8.00	340.00	319.50	335.00	864,284
13 Jun 22	330.00000 -8.50	350.00	325.00	350.00	657,633
10 Jun 22	338.50000 -15.00	352.50	338.00	348.00	1,437,522
09 Jun 22	353.50000 +4.50	359.00	346.00	351.50	713,252
08 Jun 22	349.00000 -17.00	374.00	335.00	373.00	2,222,850
07 Jun 22	366.00000 +2.50	369.26	355.00	355.00	909,707
06 Jun 22	363.50000 +3.00	371.02	356.50	370.50	447,258
01 Jun 22	360.50000 +7.50	377.50	351.58	377.50	307,098
31 May 22	353.00000 -2.50	383.50	350.50	383.50	683,406
30 May 22	355.50000 -5.00	373.50	353.50	373.00	205,601
27 May 22	360.50000 +3.00	364.84	357.00	358.00	657,546
26 May 22	357.50000 +9.00	358.91	348.50	355.00	850,984
25 May 22	348.50000 -0.50	365.50	347.50	365.50	230,980
24 May 22	349.00000 -4.00	365.00	347.50	365.00	2,294,061
23 May 22	353.00000 +9.50	355.50	343.50	350.00	748,081
20 May 22	343.50000 -6.50	355.00	342.50	352.50	332,509
19 May 22	350.00000 -4.50	356.00	341.00	341.00	365,825
18 May 22	354.50000 -2.50	359.00	342.50	342.50	417,193
17 May 22	357.00000 +0.00	361.26	345.00	345.00	466,132
16 May 22	357.00000 +4.00	357.50	350.00	352.50	582,951
13 May 22	353.00000 -0.50	361.50	352.00	361.00	1,019,313
12 May 22	353.50000 -5.50	358.50	335.00	335.00	842,531
11 May 22	359.00000 +3.50	365.00	337.50	365.00	2,017,736
10 May 22	355.50000 -1.00	365.00	352.50	365.00	865,001
09 May 22	356.50000 -8.50	365.00	353.50	365.00	4,027,250
06 May 22	365.00000 -2.50	375.62	360.00	364.00	2,181,437
05 May 22	367.50000 +1.50	371.71	363.00	368.00	1,159,627
04 May 22	366.00000 +6.50	367.00	358.00	359.00	1,699,271
03 May 22	359.50000 +8.00	359.50	347.50	357.50	1,744,262
29 Apr 22	351.50000 +16.50	351.50	338.00	346.50	1,705,290
28 Apr 22	335.00000 +1.00	339.00	320.00	320.00	562,219
27 Apr 22	334.00000 +8.50	334.00	322.50	330.00	794,276
26 Apr 22	325.50000 +13.50	326.00	300.00	300.00	1,251,192
25 Apr 22	312.00000 -7.50	318.18	310.50	316.50	720,658
22 Apr 22	319.50000 -8.50	329.54	311.68	325.00	577,396
21 Apr 22	328.00000 -6.00	338.00	326.50	338.00	417,826
20 Apr 22	334.00000 -6.00	346.00	332.50	346.00	389,564
19 Apr 22	340.00000 -5.50	355.20	339.50	345.00	387,564
14 Apr 22	345.50000 -1.50	358.85	331.51	344.00	567,104
13 Apr 22	347.00000 -0.50	349.50	341.86	347.50	663,753
12 Apr 22	347.50000 +2.00	352.00	340.00	352.00	662,288
11 Apr 22	345.50000 +6.00	345.50	325.00	325.00	509,364
08 Apr 22	339.50000 +4.00	358.00	334.80	358.00	239,407
07 Apr 22	335.50000 +5.50	337.50	319.40	328.50	465,371
06 Apr 22	330.00000 +1.50	337.50	315.00	315.00	969,915
05 Apr 22	328.50000 -2.00	333.50	327.50	330.50	888,920
04 Apr 22	330.50000 +7.00	334.00	323.50	330.00	343,665
01 Apr 22	323.50000 -2.00	330.00	302.65	316.50	336,699
31 Mar 22	325.50000 +3.00	332.00	320.00	322.50	705,519
30 Mar 22	322.50000 +1.50	322.50	314.00	321.00	312,899
29 Mar 22	321.00000 -5.00	334.00	318.00	334.00	360,474
28 Mar 22	326.00000 -3.00	336.50	323.00	336.50	825,185
25 Mar 22	329.00000 +2.00	331.00	325.00	325.00	470,801
24 Mar 22	327.00000 +3.00	327.50	300.00	300.00	390,038
23 Mar 22	324.00000 +1.00	324.83	315.00	315.00	603,674
22 Mar 22	323.00000 -4.00	330.50	321.50	329.00	1,392,963
21 Mar 22	327.00000 +4.50	330.00	324.00	330.00	245,517
18 Mar 22	322.50000 -3.00	330.24	322.50	330.00	905,271
17 Mar 22	325.50000 +1.50	340.00	323.00	340.00	513,921
16 Mar 22	324.00000 -13.50	342.00	324.00	325.00	923,983
15 Mar 22	337.50000 +1.00	337.50	330.00	330.00	644,240
14 Mar 22	336.50000 +15.00	346.00	323.50	334.00	836,261
11 Mar 22	321.50000 +12.50	323.08	305.50	312.00	775,672
10 Mar 22	309.00000 -0.50	328.50	303.00	328.50	1,371,531
09 Mar 22	309.50000 -10.50	327.27	305.00	315.00	2,157,165
08 Mar 22	320.00000 -10.00	340.00	320.00	340.00	557,171
07 Mar 22	330.00000 +1.00	336.00	322.15	336.00	1,187,274
04 Mar 22	329.00000 -7.50	342.00	326.50	342.00	950,828
03 Mar 22	336.50000 +10.00	352.05	325.00	325.00	3,531,476
02 Mar 22	326.50000 +14.00	329.06	307.75	315.50	909,088
01 Mar 22	312.50000 +3.00	315.00	303.25	309.50	1,833,837
28 Feb 22	309.50000 +36.50	314.37	276.00	277.00	2,995,857
25 Feb 22	273.00000 +8.00	282.19	265.50	268.50	487,172
24 Feb 22	265.00000 +5.00	267.90	246.88	252.50	461,734
23 Feb 22	260.00000 +2.00	261.38	254.00	254.00	341,866
22 Feb 22	258.00000 -3.00	262.85	255.50	255.50	957,081
21 Feb 22	261.00000 +2.00	268.00	258.52	260.00	245,995
18 Feb 22	259.00000 -1.50	261.50	258.00	260.00	979,883
17 Feb 22	260.50000 +3.00	260.50	254.35	260.00	333,845
16 Feb 22	257.50000 +1.50	260.00	255.01	260.00	3,228,363
15 Feb 22	256.00000 +0.00	258.64	255.00	255.00	1,077,076
14 Feb 22	256.00000 -9.00	264.50	254.51	264.50	1,670,677
11 Feb 22	265.00000 -5.00	268.00	263.50	265.00	425,622
10 Feb 22	270.00000 +2.00	272.00	265.50	267.00	408,472
09 Feb 22	268.00000 -8.00	277.00	268.00	272.00	1,417,891
08 Feb 22	276.00000 +2.50	279.00	272.50	273.00	359,673
07 Feb 22	273.50000 +1.50	274.50	265.00	265.00	298,112
04 Feb 22	272.00000 +2.00	274.50	267.50	268.00	208,582
03 Feb 22	270.00000 +2.00	272.00	265.00	265.00	444,335
02 Feb 22	268.00000 -2.00	275.00	266.00	267.50	580,514
01 Feb 22	270.00000 -1.50	275.00	268.00	274.50	668,872
31 Jan 22	271.50000 +1.50	273.50	269.00	270.00	502,967
28 Jan 22	270.00000 -5.50	278.00	269.90	272.50	666,851
27 Jan 22	275.50000 -2.50	280.00	272.50	272.50	321,216
26 Jan 22	278.00000 -1.50	286.90	277.00	283.00	155,878
25 Jan 22	279.50000 -2.50	286.50	275.00	286.50	193,001
24 Jan 22	282.00000 -8.50	289.00	276.50	286.50	1,842,386
21 Jan 22	290.50000 +3.50	290.50	284.00	285.00	1,244,284
20 Jan 22	287.00000 +6.50	287.50	280.00	281.50	1,087,239
19 Jan 22	280.50000 +1.00	280.50	275.00	275.00	1,529,118
18 Jan 22	279.50000 -1.50	281.00	277.00	277.00	2,059,898
17 Jan 22	281.00000 -2.00	286.51	277.00	277.00	194,227
14 Jan 22	283.00000 +0.50	290.50	282.00	290.50	234,743
13 Jan 22	282.50000 -2.00	285.50	271.17	275.50	2,282,728
12 Jan 22	284.50000 +5.00	286.50	278.50	279.64	273,674
11 Jan 22	279.50000 -3.00	285.00	279.00	281.62	264,966
10 Jan 22	282.50000 -7.50	295.00	282.50	295.00	145,690
07 Jan 22	290.00000 -3.00	293.50	286.00	293.00	1,115,983
06 Jan 22	293.00000 +3.50	309.48	287.00	287.00	1,165,379
05 Jan 22	289.50000 -7.50	305.00	289.50	305.00	3,115,581
04 Jan 22	297.00000 +1.00	310.50	294.50	310.50	674,402
31 Dec 21	296.00000 +1.00	297.00	263.59	285.00	173,674
30 Dec 21	295.00000 -3.00	298.00	286.00	286.00	117,988
29 Dec 21	298.00000 +3.50	299.00	292.32	296.50	301,707
24 Dec 21	294.50000 -4.00	300.00	294.50	300.00	66,879
23 Dec 21	298.50000 +2.50	300.00	296.00	298.00	152,756
22 Dec 21	296.00000 +2.00	296.00	292.00	293.00	187,594
21 Dec 21	294.00000 +11.00	294.00	279.50	290.00	1,287,332
20 Dec 21	283.00000 -11.50	292.21	282.50	290.50	231,487
17 Dec 21	294.50000 +6.00	300.00	287.50	300.00	2,010,349
16 Dec 21	288.50000 +2.00	292.50	286.00	290.00	1,790,540
15 Dec 21	286.50000 +3.00	290.00	273.50	290.00	1,745,323
14 Dec 21	283.50000 -5.50	295.00	283.40	295.00	737,205
13 Dec 21	289.00000 -2.00	294.50	285.50	293.00	352,228
10 Dec 21	291.00000 -3.50	296.50	290.50	290.50	706,537
09 Dec 21	294.50000 +2.00	305.00	291.50	305.00	368,919
08 Dec 21	292.50000 +6.00	292.50	282.50	286.00	379,744
07 Dec 21	286.50000 -1.50	297.00	286.50	297.00	154,528
06 Dec 21	288.00000 +8.00	289.50	280.50	282.50	213,442
03 Dec 21	280.00000 +0.00	285.00	277.53	285.00	220,588
02 Dec 21	280.00000 +3.00	281.50	275.90	276.00	139,725
01 Dec 21	277.00000 +5.00	280.50	272.00	274.00	339,592
30 Nov 21	272.00000 -4.50	278.00	269.00	272.50	1,353,707
29 Nov 21	276.50000 +2.50	283.00	275.50	278.00	683,638
26 Nov 21	274.00000 -9.50	279.50	273.75	276.00	314,865
25 Nov 21	283.50000 -1.50	289.50	261.61	287.50	492,396
24 Nov 21	285.00000 -10.00	298.50	284.00	298.50	542,764
23 Nov 21	295.00000 +5.50	297.50	287.00	297.50	545,675
22 Nov 21	289.50000 -0.50	294.00	287.50	287.50	257,327
19 Nov 21	290.00000 -4.00	300.00	287.50	300.00	332,678
18 Nov 21	294.00000 -3.50	298.00	291.50	295.50	253,668
17 Nov 21	297.50000 +0.00	299.50	295.00	296.50	1,147,757
16 Nov 21	297.50000 -6.50	305.00	297.50	300.00	900,146
15 Nov 21	304.00000 +5.00	304.50	289.00	289.00	167,101
12 Nov 21	299.00000 -2.00	303.00	290.00	290.00	321,700
11 Nov 21	301.00000 +4.50	304.00	295.50	304.00	146,673
10 Nov 21	296.50000 +0.50	300.50	292.75	295.50	346,250
09 Nov 21	296.00000 -2.50	304.50	293.50	302.50	280,493
08 Nov 21	298.50000 -6.00	312.00	298.50	312.00	181,857
05 Nov 21	304.50000 +2.50	315.00	302.50	315.00	269,521
04 Nov 21	302.00000 +4.00	306.50	276.50	276.50	798,220
03 Nov 21	298.00000 +0.00	300.00	287.00	287.00	365,536
02 Nov 21	298.00000 +8.50	301.50	283.62	290.00	818,247
01 Nov 21	289.50000 -3.00	294.88	288.00	288.00	235,708
29 Oct 21	292.50000 -1.00	293.50	284.00	293.00	616,608
28 Oct 21	293.50000 -1.50	300.00	293.00	300.00	238,943
27 Oct 21	295.00000 -2.00	299.00	295.00	296.00	384,208
26 Oct 21	297.00000 -2.00	299.00	295.50	296.00	562,163
25 Oct 21	299.00000 -1.00	309.50	294.00	299.00	422,173
22 Oct 21	300.00000 +0.50	303.00	294.50	294.50	186,902
21 Oct 21	299.50000 -4.50	316.75	299.50	303.00	195,699
20 Oct 21	304.00000 -4.00	312.50	303.00	303.00	297,977
19 Oct 21	308.00000 -4.50	316.50	300.25	312.50	344,570
18 Oct 21	312.50000 -2.00	318.50	307.45	308.00	215,137
15 Oct 21	314.50000 -3.00	322.50	310.69	322.50	2,939,890
14 Oct 21	317.50000 +4.00	318.50	314.00	315.50	171,487
13 Oct 21	313.50000 +0.00	317.00	304.50	304.50	614,567
12 Oct 21	313.50000 +3.50	315.00	308.00	310.00	1,372,904
11 Oct 21	310.00000 +2.50	314.75	305.00	305.00	205,175
08 Oct 21	307.50000 +4.00	316.50	305.00	316.50	199,473
07 Oct 21	303.50000 +2.50	308.25	301.00	307.50	782,200
06 Oct 21	301.00000 -4.00	305.50	295.00	303.00	309,977
05 Oct 21	305.00000 -3.50	315.50	304.38	312.00	175,713
04 Oct 21	308.50000 -2.50	315.50	307.00	309.50	130,997
01 Oct 21	311.00000 -8.00	319.50	309.00	315.50	201,214
30 Sep 21	319.00000 -1.00	327.86	318.00	322.00	446,092
29 Sep 21	320.00000 +3.00	324.00	315.00	318.50	426,105
28 Sep 21	317.00000 -8.00	329.00	315.50	321.50	355,902
27 Sep 21	325.00000 +4.00	329.50	319.00	329.50	184,559
24 Sep 21	321.00000 +0.00	326.00	317.00	321.50	353,447
23 Sep 21	321.00000 +12.50	321.00	307.00	311.50	528,577
22 Sep 21	308.50000 +2.00	310.00	306.00	310.00	782,981
21 Sep 21	306.50000 +0.00	309.50	301.99	309.00	336,726
20 Sep 21	306.50000 -2.50	309.50	303.00	306.00	284,625
17 Sep 21	309.00000 -5.50	319.50	301.12	313.50	785,803
16 Sep 21	314.50000 +4.00	318.00	308.50	310.50	621,236
15 Sep 21	310.50000 -8.50	322.88	310.50	311.00	342,142
14 Sep 21	319.00000 -10.50	330.00	319.00	330.00	150,416
13 Sep 21	329.50000 +7.50	334.00	322.00	327.00	452,196
10 Sep 21	322.00000 -4.50	331.50	322.00	329.50	140,382
09 Sep 21	326.50000 -5.50	330.95	308.00	308.00	183,189
08 Sep 21	332.00000 -3.00	334.50	329.00	332.00	115,077
07 Sep 21	335.00000 -3.00	341.25	335.00	340.00	240,528
06 Sep 21	338.00000 +2.50	346.00	334.50	346.00	79,462
03 Sep 21	335.50000 +2.00	335.50	311.00	311.00	147,785
02 Sep 21	333.50000 +5.50	333.50	319.50	319.50	150,088
01 Sep 21	328.00000 -4.50	334.50	320.00	320.00	264,489
31 Aug 21	332.50000 +2.00	335.72	328.50	331.00	246,913
27 Aug 21	330.50000 +2.50	337.25	321.50	328.50	305,106
26 Aug 21	328.00000 -2.00	332.80	327.50	329.00	184,813
25 Aug 21	330.00000 -7.00	338.50	330.00	336.00	208,299
24 Aug 21	337.00000 +1.50	338.53	333.50	333.50	86,396
23 Aug 21	335.50000 -0.50	339.27	314.88	316.50	210,217
20 Aug 21	336.00000 +0.00	338.00	332.50	337.50	166,738
19 Aug 21	336.00000 -2.00	337.50	331.00	331.00	235,874
18 Aug 21	338.00000 +1.00	340.50	335.93	340.00	163,246
17 Aug 21	337.00000 +6.50	339.00	321.00	321.00	340,244
16 Aug 21	330.50000 -4.00	342.00	330.00	333.00	228,204
13 Aug 21	334.50000 +4.50	334.50	330.00	331.00	182,645
12 Aug 21	330.00000 +0.50	333.00	325.45	329.00	340,566
11 Aug 21	329.50000 +6.00	330.50	321.00	327.00	518,223
10 Aug 21	323.50000 +6.00	325.58	318.13	321.50	1,629,543
09 Aug 21	317.50000 +5.50	342.00	302.00	311.50	387,940
06 Aug 21	312.00000 -4.00	333.44	306.41	306.50	372,562
05 Aug 21	316.00000 +6.00	318.50	301.00	301.00	694,247
04 Aug 21	310.00000 -6.50	329.00	310.00	325.50	291,191
03 Aug 21	316.50000 +4.00	318.50	311.00	315.00	336,146
02 Aug 21	312.50000 +5.00	321.31	305.00	316.00	373,740
30 Jul 21	307.50000 +2.50	307.50	302.00	303.50	327,357
29 Jul 21	305.00000 +7.50	305.00	286.35	292.00	310,607
28 Jul 21	297.50000 +0.50	302.00	296.50	300.00	169,885
27 Jul 21	297.00000 +0.00	301.00	288.00	288.00	167,647
26 Jul 21	297.00000 +4.00	299.50	290.00	290.00	152,017
23 Jul 21	293.00000 +7.00	296.50	289.50	295.50	246,172
22 Jul 21	286.00000 +3.00	294.00	282.00	294.00	164,906
21 Jul 21	283.00000 -1.50	291.50	282.00	290.50	171,492
20 Jul 21	284.50000 +2.50	284.50	270.00	284.50	308,605
19 Jul 21	282.00000 -9.50	289.50	280.00	289.50	157,654
16 Jul 21	291.50000 +2.00	293.00	281.25	293.00	111,380
15 Jul 21	289.50000 -4.00	292.50	285.95	290.50	162,736
14 Jul 21	293.50000 +0.00	294.50	262.50	281.00	153,194
13 Jul 21	293.50000 +0.00	308.50	285.50	298.50	169,226
12 Jul 21	293.50000 -3.00	308.50	292.50	303.50	181,693
09 Jul 21	296.50000 -1.50	301.00	290.50	291.50	147,517
08 Jul 21	298.00000 +2.50	303.00	293.00	303.00	306,072
07 Jul 21	295.50000 -4.50	300.00	292.00	292.00	208,591
06 Jul 21	300.00000 -4.50	307.00	296.00	302.00	193,597
05 Jul 21	304.50000 +10.00	318.50	292.32	309.50	448,280
02 Jul 21	294.50000 +4.50	301.00	291.00	298.00	495,998
01 Jul 21	290.00000 +2.50	290.50	284.50	288.50	355,980
30 Jun 21	287.50000 +1.00	291.00	284.00	285.00	665,693
29 Jun 21	286.50000 -2.50	290.00	283.50	283.50	446,004
28 Jun 21	289.00000 +0.00	289.00	280.00	280.00	224,488
25 Jun 21	289.00000 +3.00	291.50	283.50	283.50	407,178
24 Jun 21	286.00000 -1.50	289.00	283.50	285.50	383,431
23 Jun 21	287.50000 -4.50	294.50	285.00	294.50	308,691
22 Jun 21	292.00000 +2.50	299.50	289.00	292.50	250,811
21 Jun 21	289.50000 +2.50	292.50	282.00	283.00	400,736
18 Jun 21	287.00000 -12.00	301.50	287.00	297.00	905,046
17 Jun 21	299.00000 +5.00	302.00	292.23	293.00	464,451
16 Jun 21	294.00000 -1.50	298.00	290.50	298.00	445,865
15 Jun 21	295.50000 -1.00	301.45	290.00	293.00	351,326
14 Jun 21	296.50000 +2.00	315.50	293.00	304.00	391,332
11 Jun 21	294.50000 +1.50	306.00	290.50	298.00	231,099
10 Jun 21	293.00000 -3.00	304.00	290.50	297.00	258,467
09 Jun 21	296.00000 -4.50	303.00	287.50	287.50	263,380
08 Jun 21	300.50000 -6.00	320.42	298.50	308.00	343,315
07 Jun 21	306.50000 -15.50	325.95	305.00	324.00	486,321
04 Jun 21	322.00000 -2.00	329.00	318.50	320.00	529,927
03 Jun 21	324.00000 +17.50	324.50	306.00	319.00	1,544,716
02 Jun 21	306.50000 +1.00	309.00	301.96	305.00	328,443
01 Jun 21	305.50000 -0.50	309.00	303.00	309.00	245,188
28 May 21	306.00000 +3.50	306.00	299.50	305.00	472,844
27 May 21	302.50000 +6.50	302.50	293.50	300.00	11,799,398
26 May 21	296.00000 +4.00	298.00	289.00	293.00	1,057,471
25 May 21	292.00000 -3.00	296.00	290.00	295.00	368,332
24 May 21	295.00000 +1.50	296.33	291.00	295.50	427,410
21 May 21	293.50000 -1.50	295.00	285.00	290.00	244,575
20 May 21	295.00000 +0.00	299.00	281.00	281.00	280,181
19 May 21	295.00000 -3.00	299.50	291.50	295.50	235,455
18 May 21	298.00000 -1.50	303.50	296.50	302.00	437,638
17 May 21	299.50000 +0.00	309.50	298.25	309.50	631,392
14 May 21	299.50000 +4.00	303.50	294.00	302.50	283,440
13 May 21	295.50000 +1.00	299.00	288.00	299.00	343,384
12 May 21	294.50000 +14.50	302.50	279.00	279.00	1,035,700
11 May 21	280.00000 -2.50	280.50	276.00	278.50	526,443
10 May 21	282.50000 +4.50	282.50	266.00	278.00	462,591
07 May 21	278.00000 +9.00	279.50	265.00	265.00	451,766
06 May 21	269.00000 +3.00	272.00	267.00	269.00	179,420
05 May 21	266.00000 +0.50	268.00	245.50	253.50	747,107
04 May 21	265.50000 +2.50	269.00	260.00	269.00	375,384
30 Apr 21	263.00000 -2.50	282.02	263.00	280.00	284,971
29 Apr 21	265.50000 -1.50	271.50	257.07	271.00	158,642
28 Apr 21	267.00000 -3.50	271.00	260.00	260.00	687,125
27 Apr 21	270.50000 -8.50	278.50	266.50	274.50	402,787
26 Apr 21	279.00000 -0.50	282.00	259.00	259.00	220,517
23 Apr 21	279.50000 -2.00	291.23	275.00	275.50	204,218
22 Apr 21	281.50000 +3.50	282.50	267.50	272.00	318,551
21 Apr 21	278.00000 +0.50	287.00	265.50	287.00	253,310
20 Apr 21	277.50000 -1.50	282.54	276.50	278.00	371,864
19 Apr 21	279.00000 +1.50	288.00	262.50	278.00	137,124
16 Apr 21	277.50000 -1.50	293.50	276.58	293.50	192,940
15 Apr 21	279.00000 -1.00	282.00	275.00	275.00	131,984
14 Apr 21	280.00000 +5.00	291.13	275.00	289.50	561,233
13 Apr 21	275.00000 +2.50	277.50	264.00	264.00	621,462
12 Apr 21	272.50000 -0.50	281.00	270.50	281.00	157,650
09 Apr 21	273.00000 -1.50	293.00	271.00	288.50	165,075
08 Apr 21	274.50000 +6.50	277.50	269.00	271.50	426,405
07 Apr 21	268.00000 -1.00	275.00	267.50	275.00	241,719
06 Apr 21	269.00000 +5.50	275.00	264.00	275.00	201,949
01 Apr 21	263.50000 -2.50	272.20	254.88	261.00	184,876
31 Mar 21	266.00000 +2.50	271.00	263.00	266.00	207,434
30 Mar 21	263.50000 -3.50	267.50	262.50	262.50	559,436
29 Mar 21	267.00000 +4.50	272.00	265.50	272.00	216,038
26 Mar 21	262.50000 -7.00	272.50	262.50	272.50	418,840
25 Mar 21	269.50000 +2.00	269.50	264.50	267.50	362,402
24 Mar 21	267.50000 +2.00	278.00	262.00	278.00	142,623
23 Mar 21	265.50000 -4.50	273.50	244.40	250.00	316,679
22 Mar 21	270.00000 +0.00	284.50	258.50	258.50	330,126
19 Mar 21	270.00000 -3.00	273.00	269.80	270.00	1,193,222
18 Mar 21	273.00000 +0.50	275.50	271.50	273.00	317,669
17 Mar 21	272.50000 +6.00	273.00	262.00	262.00	166,529
16 Mar 21	266.50000 -2.00	277.50	266.00	267.50	381,197
15 Mar 21	268.50000 +3.50	270.00	263.00	263.00	302,295
12 Mar 21	265.00000 +5.00	267.00	260.00	262.00	158,610
11 Mar 21	260.00000 -3.00	270.00	257.00	270.00	325,389
10 Mar 21	263.00000 -5.50	297.50	263.00	275.00	326,009
09 Mar 21	268.50000 +10.50	270.00	257.00	261.00	542,189
08 Mar 21	258.00000 -1.00	269.65	255.78	269.50	659,565
05 Mar 21	259.00000 -9.00	270.00	256.50	259.00	657,288
04 Mar 21	268.00000 -11.00	288.00	268.00	288.00	493,869
03 Mar 21	279.00000 +3.50	293.09	276.50	287.00	702,542
02 Mar 21	275.50000 -1.50	292.33	275.50	290.50	363,193
01 Mar 21	277.00000 +0.00	298.00	276.50	298.00	362,180
26 Feb 21	277.00000 -11.50	287.50	270.00	270.00	582,943
25 Feb 21	288.50000 -1.00	291.50	286.00	287.00	403,788
24 Feb 21	289.50000 +6.00	300.00	281.50	295.00	554,299
23 Feb 21	283.50000 +4.50	296.00	278.50	296.00	332,480
22 Feb 21	279.00000 -0.50	282.90	275.29	276.50	544,490
19 Feb 21	279.50000 -3.50	283.50	278.50	281.50	262,333
18 Feb 21	283.00000 -11.00	296.00	283.00	290.00	202,490
17 Feb 21	294.00000 +0.00	295.50	289.50	289.50	192,985
16 Feb 21	294.00000 -1.00	301.50	289.00	289.00	450,502
15 Feb 21	295.00000 +3.50	304.50	287.00	304.50	113,481
12 Feb 21	291.50000 +2.50	301.50	284.00	301.50	169,155
11 Feb 21	289.00000 +3.00	290.00	275.00	275.00	207,143
10 Feb 21	286.00000 -7.00	295.00	285.50	295.00	158,303
09 Feb 21	293.00000 +5.00	294.50	287.00	290.00	178,920
08 Feb 21	288.00000 -7.00	307.00	288.00	306.50	214,668
05 Feb 21	295.00000 -5.50	303.38	291.00	291.00	157,583
04 Feb 21	300.50000 +8.00	316.00	293.50	316.00	353,934
03 Feb 21	292.50000 -2.50	310.14	290.50	308.50	1,042,679
02 Feb 21	295.00000 +2.50	295.00	281.50	281.50	222,602
01 Feb 21	292.50000 -4.00	302.00	289.50	295.00	393,502
29 Jan 21	296.50000 -1.00	296.50	291.00	294.50	428,271
28 Jan 21	297.50000 +6.00	300.00	285.00	291.00	375,686
27 Jan 21	291.50000 -4.50	308.02	289.00	308.00	381,844
26 Jan 21	296.00000 +1.50	301.62	292.00	298.00	3,715,588
25 Jan 21	294.50000 -6.50	305.00	294.00	305.00	366,327
22 Jan 21	301.00000 -2.00	317.50	300.84	317.50	249,224
21 Jan 21	303.00000 -7.00	312.61	301.75	311.50	376,109
20 Jan 21	310.00000 +1.50	315.00	308.50	311.00	564,023
19 Jan 21	308.50000 +0.50	315.40	306.00	313.00	553,209
18 Jan 21	308.00000 +8.00	315.00	304.00	311.00	383,816
15 Jan 21	300.00000 -2.50	312.00	295.50	308.00	225,778
14 Jan 21	302.50000 +11.00	302.50	293.00	297.00	409,679
13 Jan 21	291.50000 -3.50	308.51	287.50	308.50	357,813
12 Jan 21	295.00000 -6.00	316.00	291.50	316.00	403,563
11 Jan 21	301.00000 +2.50	314.13	301.00	309.50	839,450
08 Jan 21	298.50000 -6.00	311.52	297.00	309.50	616,225
07 Jan 21	304.50000 +14.50	304.50	289.10	290.50	366,142
06 Jan 21	290.00000 +1.50	300.00	281.00	300.00	180,588
05 Jan 21	288.50000 +4.00	290.50	279.01	282.50	503,342
04 Jan 21	284.50000 -1.00	296.79	283.00	288.00	279,396
31 Dec 20	285.50000 -2.50	290.00	285.50	290.00	122,096
30 Dec 20	288.00000 -2.50	300.01	286.50	300.00	121,693
29 Dec 20	290.50000 +0.50	305.00	287.50	305.00	484,463
24 Dec 20	290.00000 +1.00	294.00	286.18	290.00	124,504
23 Dec 20	289.00000 -1.00	292.00	286.50	292.00	232,599
22 Dec 20	290.00000 +1.00	292.50	287.50	288.50	308,039
21 Dec 20	289.00000 -6.00	295.50	284.50	286.50	284,561
18 Dec 20	295.00000 +3.00	312.50	293.00	312.50	2,086,344
17 Dec 20	292.00000 -8.00	300.00	288.50	299.50	1,107,421
16 Dec 20	300.00000 +0.00	303.00	290.00	290.00	1,262,259
15 Dec 20	300.00000 +29.00	319.50	272.00	290.00	2,253,515
14 Dec 20	271.00000 +10.00	275.00	261.01	264.50	324,837
11 Dec 20	261.00000 +7.50	264.50	245.00	245.00	202,033
10 Dec 20	253.50000 -2.50	259.77	245.00	255.50	385,644
09 Dec 20	256.00000 +4.00	258.50	250.00	251.00	198,420
08 Dec 20	252.00000 +3.00	259.50	246.73	259.50	462,603
07 Dec 20	249.00000 -3.50	263.00	248.00	260.00	274,336
04 Dec 20	252.50000 +2.50	259.00	240.00	240.00	1,836,506
03 Dec 20	250.00000 -2.00	255.00	248.50	255.00	795,878
02 Dec 20	252.00000 -3.00	258.00	250.50	252.50	401,081
01 Dec 20	255.00000 +6.00	259.50	246.33	252.50	541,046
30 Nov 20	249.00000 -6.00	260.50	248.50	250.50	444,950
27 Nov 20	255.00000 +3.50	255.00	244.00	244.00	661,823
26 Nov 20	251.50000 -4.50	258.00	250.00	257.50	144,265
25 Nov 20	256.00000 -5.50	262.50	252.50	260.00	188,685
24 Nov 20	261.50000 -3.50	270.00	255.00	266.00	256,492
23 Nov 20	265.00000 -0.50	271.50	263.00	266.00	239,983
20 Nov 20	265.50000 -2.50	275.50	250.00	250.00	308,667
19 Nov 20	268.00000 +0.00	277.50	266.00	266.00	283,998
18 Nov 20	268.00000 +3.00	271.00	239.69	251.00	398,121
17 Nov 20	265.00000 +2.00	272.50	261.00	262.50	269,046
16 Nov 20	263.00000 -3.50	277.00	263.00	269.00	213,920
13 Nov 20	266.50000 +1.50	279.50	231.28	258.50	288,049
12 Nov 20	265.00000 +2.00	281.50	259.50	281.50	387,208
11 Nov 20	263.00000 +8.00	265.00	252.50	260.00	520,583
10 Nov 20	255.00000 -1.00	259.00	253.00	254.50	516,845
09 Nov 20	256.00000 -6.50	275.00	253.40	264.50	435,026
06 Nov 20	262.50000 +0.50	276.50	255.50	276.50	189,675
05 Nov 20	262.00000 -1.50	270.50	262.00	265.00	570,514
04 Nov 20	263.50000 -9.50	277.50	243.47	266.50	306,044
03 Nov 20	273.00000 +15.00	292.00	262.50	277.00	509,395
02 Nov 20	258.00000 -2.50	263.50	247.79	251.00	146,062
30 Oct 20	260.50000 +3.00	275.32	245.05	248.00	199,494
29 Oct 20	257.50000 -1.00	284.50	256.50	258.00	253,006
28 Oct 20	258.50000 -2.50	263.00	253.12	254.00	247,179
27 Oct 20	261.00000 -2.00	285.00	259.50	271.50	202,037
26 Oct 20	263.00000 -7.00	275.00	247.07	266.00	149,460
23 Oct 20	270.00000 +3.00	278.50	252.00	268.50	226,552
22 Oct 20	267.00000 +13.50	267.00	251.50	251.50	242,856
21 Oct 20	253.50000 +4.50	253.50	248.50	250.50	148,820
20 Oct 20	249.00000 -0.50	253.75	247.50	252.00	151,199
19 Oct 20	249.50000 -0.50	255.50	248.00	250.00	135,648
16 Oct 20	250.00000 -4.50	268.50	248.00	268.50	226,316
15 Oct 20	254.50000 -0.50	258.50	250.50	254.00	282,377
14 Oct 20	255.00000 +3.00	256.00	250.00	252.00	156,986
13 Oct 20	252.00000 -6.00	257.00	241.34	256.50	153,444
12 Oct 20	258.00000 +3.00	261.50	254.00	255.00	113,100
09 Oct 20	255.00000 +1.00	268.00	252.50	260.00	503,345
08 Oct 20	254.00000 +2.00	261.00	235.00	235.00	260,825
07 Oct 20	252.00000 +3.50	254.50	244.50	254.50	250,865
06 Oct 20	248.50000 +11.00	250.50	239.00	243.50	309,987
05 Oct 20	237.50000 +1.50	245.00	236.00	245.00	283,211
02 Oct 20	236.00000 -2.00	251.00	230.00	240.00	223,074
01 Oct 20	238.00000 -3.50	249.30	233.50	248.50	170,707
30 Sep 20	241.50000 +8.00	246.00	232.00	232.00	310,762
29 Sep 20	233.50000 -5.50	239.00	227.50	235.50	377,845
28 Sep 20	239.00000 +3.00	243.50	231.50	240.00	245,426
25 Sep 20	236.00000 +8.00	243.50	225.00	241.50	198,603
24 Sep 20	228.00000 -11.50	243.51	227.50	232.50	521,089
23 Sep 20	239.50000 +0.00	246.00	236.50	242.00	337,422
22 Sep 20	239.50000 -12.00	252.50	238.50	252.50	254,529
21 Sep 20	251.50000 -15.00	269.50	248.34	258.00	204,858
18 Sep 20	266.50000 +8.00	269.50	251.00	251.00	2,413,186
17 Sep 20	258.50000 -4.50	265.50	250.50	250.50	185,275
16 Sep 20	263.00000 -6.00	274.50	262.00	274.50	236,898
15 Sep 20	269.00000 +18.00	274.50	258.50	264.00	526,435
14 Sep 20	251.00000 +6.50	259.50	245.12	254.00	277,303
11 Sep 20	244.50000 +4.00	247.00	235.60	237.00	259,371
10 Sep 20	240.50000 +2.00	262.00	234.93	262.00	94,204
09 Sep 20	238.50000 -6.50	247.50	236.00	247.50	330,357
08 Sep 20	245.00000 -2.50	247.50	243.00	245.00	246,341
07 Sep 20	247.50000 +5.50	249.50	244.95	247.00	65,915
04 Sep 20	242.00000 -1.00	249.00	234.18	248.50	206,316
03 Sep 20	243.00000 -2.00	244.00	239.20	239.50	285,906
02 Sep 20	245.00000 +0.00	249.00	240.00	248.50	329,078
01 Sep 20	245.00000 +3.00	247.00	242.00	242.50	346,313
28 Aug 20	242.00000 -1.50	246.64	230.50	234.50	211,819
27 Aug 20	243.50000 +10.00	249.00	226.00	226.00	207,131
26 Aug 20	233.50000 +2.00	243.50	231.75	243.50	339,162
25 Aug 20	231.50000 -0.50	237.50	229.00	234.00	425,853
24 Aug 20	232.00000 -2.50	249.00	226.00	249.00	110,370
21 Aug 20	234.50000 -6.00	243.00	229.00	243.00	130,346
20 Aug 20	240.50000 +5.50	251.51	213.10	222.50	264,248
19 Aug 20	235.00000 -10.00	254.00	234.50	240.50	122,103
18 Aug 20	245.00000 -8.50	260.50	245.00	253.00	211,692
17 Aug 20	253.50000 -4.00	269.50	251.21	269.50	96,162
14 Aug 20	257.50000 -7.50	269.50	236.00	269.50	240,083
13 Aug 20	265.00000 -1.00	267.00	255.50	264.50	122,567
12 Aug 20	266.00000 +2.00	268.00	263.50	264.00	146,612
11 Aug 20	264.00000 +5.50	265.00	258.50	259.50	217,279
10 Aug 20	258.50000 +3.50	261.05	250.50	256.00	107,880
07 Aug 20	255.00000 +1.00	262.50	244.85	254.50	147,320
06 Aug 20	254.00000 +4.00	259.00	243.00	252.00	186,115
05 Aug 20	250.00000 +2.50	254.00	239.00	254.00	142,090
04 Aug 20	247.50000 +6.50	248.50	234.15	248.50	263,117
03 Aug 20	241.00000 +2.00	248.50	225.38	238.50	129,654
31 Jul 20	239.00000 -2.50	255.00	234.50	252.00	132,969
30 Jul 20	241.50000 +1.50	244.50	230.65	238.50	177,201
29 Jul 20	240.00000 +2.50	241.50	230.00	238.00	220,972
28 Jul 20	237.50000 -1.50	247.50	231.12	238.00	105,087
27 Jul 20	239.00000 +7.50	246.50	224.28	232.00	146,927
24 Jul 20	231.50000 -12.50	245.50	230.50	245.50	91,012
23 Jul 20	244.00000 -1.00	248.00	221.07	239.50	185,844
22 Jul 20	245.00000 +1.00	248.00	240.00	240.50	202,552
21 Jul 20	244.00000 -3.50	255.00	242.00	255.00	139,958
20 Jul 20	247.50000 +3.00	248.50	237.50	245.50	107,622
17 Jul 20	244.50000 -0.50	260.00	238.00	260.00	193,093
16 Jul 20	245.00000 -8.00	251.50	242.50	251.50	195,647
15 Jul 20	253.00000 +11.50	258.00	243.71	253.50	191,390
14 Jul 20	241.50000 -3.00	253.00	230.50	253.00	246,529
13 Jul 20	244.50000 +2.50	266.00	234.50	252.00	239,397
10 Jul 20	242.00000 +1.00	251.00	215.40	232.50	145,079
09 Jul 20	241.00000 -7.00	269.50	240.00	269.50	287,861
08 Jul 20	248.00000 -3.50	254.50	225.70	249.00	436,826
07 Jul 20	251.50000 -1.50	255.62	246.50	253.00	425,736
06 Jul 20	253.00000 +0.50	253.00	245.10	252.50	164,706
03 Jul 20	252.50000 +6.50	260.00	243.21	260.00	249,527
02 Jul 20	246.00000 -3.00	260.50	242.00	256.00	153,902
01 Jul 20	249.00000 +7.00	249.00	240.00	240.00	219,435
30 Jun 20	242.00000 -0.50	244.50	236.70	240.00	231,824
29 Jun 20	242.50000 +0.50	243.50	233.50	233.50	199,578
26 Jun 20	242.00000 +3.50	256.50	241.50	256.50	208,156
25 Jun 20	238.50000 +1.00	241.00	224.50	224.50	278,606
24 Jun 20	237.50000 -4.50	247.00	236.00	240.50	399,024
23 Jun 20	242.00000 +1.50	245.00	239.00	244.00	186,238
22 Jun 20	240.50000 +2.50	240.50	233.83	235.00	160,825
19 Jun 20	238.00000 +4.00	243.83	235.00	237.00	731,656
18 Jun 20	234.00000 -3.50	238.49	230.62	231.50	329,239
17 Jun 20	237.50000 -5.50	249.39	226.00	226.00	523,312
16 Jun 20	243.00000 +4.50	254.00	240.00	242.00	314,256
15 Jun 20	238.50000 -1.00	243.00	231.81	232.50	357,983
12 Jun 20	239.50000 +7.00	243.50	227.73	232.50	278,954
11 Jun 20	232.50000 -6.50	243.00	230.00	230.00	240,134
10 Jun 20	239.00000 -8.50	268.33	239.00	248.00	383,099
09 Jun 20	247.50000 -10.00	261.00	247.50	248.50	371,559
08 Jun 20	257.50000 -15.50	274.00	253.65	271.50	507,232
05 Jun 20	273.00000 +0.50	285.00	262.39	285.00	584,231
04 Jun 20	272.50000 +3.00	277.00	264.00	271.00	580,457
03 Jun 20	269.50000 +56.00	280.00	241.00	251.00	1,528,803
02 Jun 20	213.50000 -1.00	221.00	212.50	221.00	241,645
01 Jun 20	214.50000 -1.00	219.50	199.60	199.60	180,717
29 May 20	215.50000 -4.50	234.79	214.00	217.50	183,967
28 May 20	220.00000 +4.00	225.50	196.99	218.00	387,762
27 May 20	216.00000 -4.00	229.50	206.00	229.50	422,625
26 May 20	220.00000 +7.50	222.50	212.00	214.50	280,159
22 May 20	212.50000 +6.50	212.50	205.00	205.00	205,506
21 May 20	206.00000 +1.00	215.89	205.00	205.00	72,654
20 May 20	205.00000 -2.00	211.00	201.00	205.50	224,608
19 May 20	207.00000 +2.00	212.99	199.20	211.00	368,630
18 May 20	205.00000 +5.40	209.50	200.42	203.50	179,754
15 May 20	199.60001 +1.60	201.10	194.00	199.80	444,170
14 May 20	198.00000 -7.00	206.50	194.87	203.00	369,324
13 May 20	205.00000 +0.00	206.50	200.92	202.50	285,096
12 May 20	205.00000 -1.00	207.34	201.50	204.50	292,926
11 May 20	206.00000 +0.00	217.53	201.50	212.00	255,459
07 May 20	206.00000 +7.20	213.50	194.20	213.50	244,961
06 May 20	198.80000 +2.20	206.50	192.00	203.50	259,256
05 May 20	196.60001 +0.60	203.30	195.00	201.50	172,400
04 May 20	196.00000 -1.00	201.00	190.20	196.20	208,526
01 May 20	197.00000 -1.20	200.50	194.80	194.80	151,003
30 Apr 20	198.20000 -10.30	212.00	194.00	210.00	247,761
29 Apr 20	208.50000 +3.50	213.00	205.00	206.00	285,538
28 Apr 20	205.00000 +4.50	209.00	201.50	201.50	282,261
27 Apr 20	200.50000 +0.50	206.00	199.89	206.00	107,117
24 Apr 20	200.00000 +5.00	203.50	189.80	191.20	271,631
23 Apr 20	195.00000 +4.40	195.80	189.24	191.40	352,927
22 Apr 20	190.60001 +3.40	193.00	181.80	183.20	406,621
21 Apr 20	187.20000 -8.80	193.47	185.20	192.60	223,810
20 Apr 20	196.00000 +1.00	202.00	193.80	196.80	466,347
17 Apr 20	195.00000 +7.20	197.00	187.40	193.40	240,701
16 Apr 20	187.80000 -5.80	198.20	187.20	193.80	200,422
15 Apr 20	193.60001 -11.90	206.55	193.00	204.00	353,028
14 Apr 20	205.50000 +2.50	214.50	204.00	210.00	392,215
09 Apr 20	203.00000 +3.00	206.00	197.60	202.50	349,965
08 Apr 20	200.00000 -2.50	202.50	192.40	198.60	920,301
07 Apr 20	202.50000 +12.90	207.14	196.40	196.40	515,821
06 Apr 20	189.60001 +9.40	193.40	185.60	186.00	372,279
03 Apr 20	180.20000 -11.80	203.00	176.40	199.60	239,650
02 Apr 20	192.00000 +2.00	202.00	184.20	202.00	579,764
01 Apr 20	190.00000 -10.50	206.50	182.40	199.00	463,588
31 Mar 20	200.50000 -1.50	209.50	179.60	205.50	596,314
30 Mar 20	202.00000 -8.00	211.50	184.20	205.00	425,893
27 Mar 20	210.00000 +5.00	210.00	200.00	200.00	900,678
26 Mar 20	205.00000 +9.60	207.00	187.00	187.80	770,019
25 Mar 20	195.39999 +10.40	198.80	182.60	191.40	658,410
24 Mar 20	185.00000 +5.00	190.00	172.20	190.00	826,057
23 Mar 20	180.00000 -1.40	180.00	155.40	155.40	558,113
20 Mar 20	181.39999 +10.40	191.80	167.20	170.20	6,310,041
19 Mar 20	171.00000 +3.80	176.60	145.80	166.60	692,405
18 Mar 20	167.20000 -2.80	172.20	158.42	163.40	512,707
17 Mar 20	170.00000 -16.80	195.80	169.20	195.80	478,577
16 Mar 20	186.80000 -18.20	203.95	180.60	198.00	541,236
13 Mar 20	205.00000 +9.40	219.50	200.00	206.50	533,295
12 Mar 20	195.60001 -24.40	210.00	195.60	210.00	461,759
11 Mar 20	220.00000 -3.00	226.50	218.00	225.00	326,171
10 Mar 20	223.00000 -1.00	233.50	220.00	220.00	393,422
09 Mar 20	224.00000 -12.00	241.05	220.00	226.00	330,588
06 Mar 20	236.00000 -11.00	241.50	234.05	241.50	331,587
05 Mar 20	247.00000 -4.50	254.00	242.50	252.00	414,478
04 Mar 20	251.50000 +1.00	259.05	250.00	252.50	521,506
03 Mar 20	250.50000 +9.50	251.50	225.69	241.00	342,732
02 Mar 20	241.00000 +0.00	248.00	235.50	236.00	223,481
28 Feb 20	241.00000 -4.00	244.00	233.01	237.50	429,769
27 Feb 20	245.00000 -7.00	254.00	242.24	254.00	521,746
26 Feb 20	252.00000 +2.00	254.50	244.50	245.50	303,631
25 Feb 20	250.00000 -8.00	258.13	249.50	255.50	318,913
24 Feb 20	258.00000 -8.50	265.10	257.00	265.00	352,006
21 Feb 20	266.50000 -3.00	270.00	265.00	265.00	295,224
20 Feb 20	269.50000 -6.50	273.00	267.00	271.50	261,462
19 Feb 20	276.00000 +1.00	278.00	271.50	277.50	331,479
18 Feb 20	275.00000 -2.50	278.50	270.96	272.50	321,295
17 Feb 20	277.50000 +2.50	278.00	265.85	274.00	247,165
14 Feb 20	275.00000 -3.00	279.50	274.00	276.50	298,334
13 Feb 20	278.00000 +1.00	279.00	273.50	275.50	431,147
12 Feb 20	277.00000 -1.50	286.00	277.00	285.00	210,974
11 Feb 20	278.50000 -4.50	284.50	277.50	277.50	150,136
10 Feb 20	283.00000 -2.50	288.00	277.50	288.00	229,480
07 Feb 20	285.50000 +4.00	285.50	275.50	285.00	1,872,037
06 Feb 20	281.50000 +6.50	284.50	274.75	284.50	1,529,146
05 Feb 20	275.00000 -4.00	284.00	273.00	280.00	379,544
04 Feb 20	279.00000 +4.00	279.00	269.50	276.00	576,946
03 Feb 20	275.00000 +3.00	277.50	265.00	265.00	1,053,881
31 Jan 20	272.00000 -5.00	280.00	272.00	278.00	280,115
30 Jan 20	277.00000 -2.00	281.00	275.00	281.00	241,995
29 Jan 20	279.00000 -2.50	283.60	277.41	279.50	134,897
28 Jan 20	281.50000 +3.00	287.00	279.00	280.00	922,240
27 Jan 20	278.50000 -7.50	285.52	272.00	284.00	499,042
24 Jan 20	286.00000 +16.50	287.00	270.00	270.00	415,365
23 Jan 20	269.50000 +5.50	269.50	260.00	260.00	281,455
22 Jan 20	264.00000 -1.00	269.00	263.07	267.50	280,510
21 Jan 20	265.00000 -4.50	275.00	265.00	275.00	518,013
20 Jan 20	269.50000 -0.50	275.00	266.50	275.00	175,785
17 Jan 20	270.00000 +3.50	271.50	268.00	268.50	666,929
16 Jan 20	266.50000 +2.50	268.00	261.00	262.00	131,461
15 Jan 20	264.00000 -3.50	269.50	262.50	268.00	573,711
14 Jan 20	267.50000 +7.00	267.50	260.00	260.00	1,296,397
13 Jan 20	260.50000 +2.00	261.00	254.95	256.50	920,484
10 Jan 20	258.50000 +11.00	258.50	246.00	250.00	801,115
09 Jan 20	247.50000 +3.50	249.50	242.50	244.00	189,207
08 Jan 20	244.00000 -1.00	245.00	239.00	240.50	496,022
07 Jan 20	245.00000 -1.00	248.00	242.80	248.00	161,800
06 Jan 20	246.00000 -3.00	252.18	245.50	250.00	134,043
03 Jan 20	249.00000 +1.50	249.00	242.50	242.50	764,768
02 Jan 20	247.50000 +7.00	248.00	240.50	240.50	299,032
31 Dec 19	240.50000 +0.50	241.50	235.50	235.50	150,282
30 Dec 19	240.00000 +2.00	244.50	236.50	237.00	156,789
27 Dec 19	238.00000 -2.00	241.00	237.00	240.00	146,106
24 Dec 19	240.00000 +0.00	240.00	233.50	236.50	186,101
23 Dec 19	240.00000 +3.50	242.00	236.50	239.50	411,906
20 Dec 19	236.50000 +1.00	238.00	231.50	233.50	672,903
19 Dec 19	235.50000 +2.50	238.70	233.50	233.50	434,858
18 Dec 19	233.00000 +7.50	238.50	226.50	228.00	781,358
17 Dec 19	225.50000 +15.50	227.50	208.50	208.50	1,288,952
16 Dec 19	210.00000 +11.00	213.00	199.00	200.00	869,803
13 Dec 19	199.00000 +2.20	204.00	195.00	197.00	891,572
12 Dec 19	196.80000 -1.40	199.40	195.80	198.00	136,526
11 Dec 19	198.20000 -3.80	206.00	198.00	201.00	94,742
10 Dec 19	202.00000 +1.00	203.00	200.00	202.00	131,051
09 Dec 19	201.00000 -1.50	207.00	200.00	207.00	165,547
06 Dec 19	202.50000 +4.70	204.50	193.00	199.00	674,934
05 Dec 19	197.80000 +0.00	198.80	194.00	194.00	82,113
04 Dec 19	197.80000 +2.80	197.80	190.33	191.80	160,220
03 Dec 19	195.00000 -4.80	199.20	193.40	199.20	268,280
02 Dec 19	199.80000 -1.20	203.50	198.00	202.50	122,076
29 Nov 19	201.00000 +1.00	205.00	198.20	205.00	107,253
28 Nov 19	200.00000 -4.00	204.00	199.00	199.00	144,153
27 Nov 19	204.00000 +12.20	204.00	195.20	200.00	244,734
26 Nov 19	191.80000 +0.40	200.00	189.20	200.00	5,252,704
25 Nov 19	191.39999 -0.80	195.00	191.00	195.00	425,897
22 Nov 19	192.20000 -0.20	197.40	190.00	195.00	207,678
21 Nov 19	192.39999 +4.40	192.60	186.60	187.00	473,747
20 Nov 19	188.00000 -4.00	193.20	185.00	190.00	820,982
19 Nov 19	192.00000 +0.00	200.00	191.40	198.80	357,303
18 Nov 19	192.00000 -3.20	202.74	191.00	195.00	335,688
15 Nov 19	195.20000 -1.20	197.22	190.00	195.00	189,723
14 Nov 19	196.39999 +1.20	197.00	191.20	197.00	205,225
13 Nov 19	195.20000 -1.40	198.20	193.20	197.40	194,275
12 Nov 19	196.60001 +1.00	200.00	193.80	195.00	181,589
11 Nov 19	195.60001 -0.60	200.00	188.60	200.00	267,165
08 Nov 19	196.20000 -6.30	204.50	188.61	203.50	418,023
07 Nov 19	202.50000 +2.90	205.00	199.00	199.20	173,200
06 Nov 19	199.60001 -3.40	204.00	199.00	204.00	212,755
05 Nov 19	203.00000 -1.00	207.00	203.00	207.00	181,763
04 Nov 19	204.00000 -1.50	210.00	202.50	210.00	187,595
01 Nov 19	205.50000 +4.50	213.00	205.00	212.00	1,287,760
31 Oct 19	201.00000 -2.00	205.42	201.00	204.50	340,522
30 Oct 19	203.00000 +0.00	205.00	201.50	203.00	96,765
29 Oct 19	203.00000 -3.00	209.45	201.50	204.00	173,355
28 Oct 19	206.00000 +0.00	208.00	204.50	207.50	171,086
25 Oct 19	206.00000 +6.00	214.50	196.60	196.60	490,900
24 Oct 19	200.00000 +4.20	200.00	192.00	197.00	302,743
23 Oct 19	195.80000 +4.80	200.75	187.00	187.00	153,814
22 Oct 19	191.00000 +1.20	192.80	188.00	188.00	297,404
21 Oct 19	189.80000 +0.20	193.60	185.00	185.00	114,713
18 Oct 19	189.60001 +2.80	189.60	185.00	185.00	78,289
17 Oct 19	186.80000 -1.20	190.20	186.12	187.00	155,059
16 Oct 19	188.00000 -2.00	190.20	188.00	190.00	112,910
15 Oct 19	190.00000 -5.80	196.00	189.40	192.60	135,727
14 Oct 19	195.80000 +0.80	196.20	188.40	188.40	192,863
11 Oct 19	195.00000 +2.20	200.50	193.60	193.80	170,402
10 Oct 19	192.80000 +1.20	197.40	191.01	197.40	68,054
09 Oct 19	191.60001 -0.80	194.00	190.20	194.00	255,560
08 Oct 19	192.39999 -5.00	196.40	189.00	195.00	75,084
07 Oct 19	197.39999 -4.10	201.02	194.00	197.00	72,315
04 Oct 19	201.50000 +9.50	201.50	191.35	192.60	161,083
03 Oct 19	192.00000 +0.00	193.64	191.00	191.00	170,764
02 Oct 19	192.00000 -3.20	196.39	190.00	195.00	252,396
01 Oct 19	195.20000 -1.60	197.80	194.50	196.20	411,301
30 Sep 19	196.80000 +1.00	197.70	192.00	192.00	63,244
27 Sep 19	195.80000 +0.80	198.00	194.00	195.00	165,968
26 Sep 19	195.00000 -0.40	197.20	194.60	195.00	196,708
25 Sep 19	195.39999 +0.20	202.50	193.00	195.60	70,601
24 Sep 19	195.20000 -2.00	198.80	193.20	198.80	210,001
23 Sep 19	197.20000 -6.30	199.32	195.80	198.00	88,912
20 Sep 19	203.50000 +6.50	203.50	196.00	196.40	210,161
19 Sep 19	197.00000 +1.60	198.80	193.00	197.60	241,197
18 Sep 19	195.39999 -3.60	201.00	195.40	201.00	62,326
17 Sep 19	199.00000 +1.00	199.80	195.01	195.20	46,941
16 Sep 19	198.00000 +3.20	200.00	194.63	200.00	513,293
13 Sep 19	194.80000 -0.80	207.23	194.60	196.80	116,620
12 Sep 19	195.60001 +6.40	205.54	188.98	190.40	193,971
11 Sep 19	189.20000 +7.60	190.00	174.20	174.20	208,624
10 Sep 19	181.60001 +0.20	187.60	180.00	187.60	64,520
09 Sep 19	181.39999 +0.80	186.80	180.40	182.00	54,918
06 Sep 19	180.60001 +1.80	181.97	178.40	180.40	166,715
05 Sep 19	178.80000 -2.20	184.64	174.40	184.00	156,906
04 Sep 19	181.00000 +2.40	188.40	179.66	188.40	37,324
03 Sep 19	178.60001 -3.80	182.67	178.20	179.00	179,955
02 Sep 19	182.39999 +3.80	187.80	179.74	187.80	59,165
30 Aug 19	178.60001 -2.40	179.80	172.60	174.60	112,732
29 Aug 19	181.00000 +2.80	191.60	175.80	191.60	44,120
28 Aug 19	178.20000 -5.60	189.40	178.20	189.40	84,472
27 Aug 19	183.80000 -5.80	192.20	182.80	188.20	86,564
23 Aug 19	189.60001 +0.00	190.60	185.20	189.60	16,416
22 Aug 19	189.60001 -0.80	192.00	182.20	184.80	67,964
21 Aug 19	190.39999 +3.40	192.80	184.20	186.40	110,836
20 Aug 19	187.00000 -2.60	191.20	184.04	188.60	97,329
19 Aug 19	189.60001 +1.00	195.40	184.62	193.20	88,882
16 Aug 19	188.60001 -0.80	188.60	177.74	186.60	55,130
15 Aug 19	189.39999 +5.00	189.40	180.00	180.00	121,713
14 Aug 19	184.39999 +1.20	187.00	180.40	186.80	174,692
13 Aug 19	183.20000 +3.00	188.40	181.20	181.20	46,528
12 Aug 19	180.20000 +2.80	182.00	175.20	175.20	43,667
09 Aug 19	177.39999 -1.60	184.60	175.80	184.60	46,926
08 Aug 19	179.00000 +5.40	180.60	173.80	177.40	115,629
07 Aug 19	173.60001 -2.20	179.20	171.60	173.80	62,538
06 Aug 19	175.80000 +1.80	178.40	165.91	167.80	40,161
05 Aug 19	174.00000 -2.00	180.00	171.00	175.40	57,009
02 Aug 19	176.00000 -1.60	178.99	174.80	176.80	85,982
01 Aug 19	177.60001 -4.00	181.40	175.00	180.40	29,166
31 Jul 19	181.60001 -4.20	185.40	178.96	182.60	60,680
30 Jul 19	185.80000 +1.80	188.80	180.20	180.20	119,767
29 Jul 19	184.00000 -0.80	187.80	182.58	184.00	69,200
26 Jul 19	184.80000 +1.80	186.00	183.00	186.00	76,856
25 Jul 19	183.00000 +4.80	184.54	180.00	182.60	76,737
24 Jul 19	178.20000 -5.60	189.40	178.20	189.40	33,860
23 Jul 19	183.80000 +0.80	185.06	174.40	174.40	40,341
22 Jul 19	183.00000 +0.20	188.40	181.80	188.40	23,502
19 Jul 19	182.80000 +0.80	189.00	181.54	182.20	94,773
18 Jul 19	182.00000 +0.40	189.00	181.20	189.00	56,445
17 Jul 19	181.60001 +4.20	187.07	177.00	183.20	111,990
16 Jul 19	177.39999 +3.00	187.30	171.80	179.00	119,414
15 Jul 19	174.39999 -1.60	182.00	172.20	182.00	58,558
12 Jul 19	176.00000 -4.40	190.00	173.80	182.00	72,267
11 Jul 19	180.39999 -1.00	183.60	171.80	172.60	217,233
10 Jul 19	181.39999 -2.80	182.99	179.80	181.80	65,521
09 Jul 19	184.20000 -3.60	187.60	180.00	187.60	59,274
08 Jul 19	187.80000 -4.20	192.00	187.80	192.00	71,777
05 Jul 19	192.00000 -3.60	198.00	187.80	198.00	422,992
04 Jul 19	195.60001 -1.00	197.00	190.80	190.80	240,938
03 Jul 19	196.60001 +10.00	196.60	186.80	190.20	469,249
02 Jul 19	186.60001 -1.40	190.20	183.80	190.20	355,204
01 Jul 19	188.00000 +3.40	189.00	182.85	185.00	93,775
28 Jun 19	184.60001 +6.40	184.80	179.00	182.80	114,644
27 Jun 19	178.20000 +0.00	181.60	177.20	179.40	159,108
26 Jun 19	178.20000 +5.20	182.20	170.00	170.00	302,142
25 Jun 19	173.00000 -4.20	179.20	172.20	176.80	178,509
24 Jun 19	177.20000 -4.60	182.80	175.52	182.80	91,079
21 Jun 19	181.80000 +6.80	181.80	172.74	175.60	470,702
20 Jun 19	175.00000 +0.00	180.00	165.00	180.00	172,133
19 Jun 19	175.00000 -3.80	184.12	173.40	179.60	145,987
18 Jun 19	178.80000 +0.40	183.60	176.89	178.60	255,564
17 Jun 19	178.39999 +8.20	185.00	172.80	173.00	469,087
14 Jun 19	170.20000 +0.00	171.70	169.80	170.60	123,231
13 Jun 19	170.20000 +5.20	173.42	167.24	169.80	148,031
12 Jun 19	165.00000 +5.40	166.00	159.60	166.00	152,081
11 Jun 19	159.60001 +4.20	165.20	157.46	164.60	169,569
10 Jun 19	155.39999 -5.00	163.00	155.40	163.00	177,372
07 Jun 19	160.39999 +0.80	165.00	153.60	153.60	53,746
06 Jun 19	159.60001 -4.60	165.98	155.20	162.40	154,627
05 Jun 19	164.20000 +8.40	164.20	153.20	153.20	73,179
04 Jun 19	155.80000 +0.20	158.40	152.84	153.20	60,752
03 Jun 19	155.60001 -6.40	161.70	154.00	157.60	71,458
31 May 19	162.00000 +6.00	162.00	147.59	160.00	326,152
30 May 19	156.00000 +1.80	156.00	149.60	149.60	162,448
29 May 19	154.20000 +4.20	156.40	147.60	156.40	129,181
28 May 19	150.00000 +1.00	156.40	137.00	156.40	364,180
24 May 19	149.00000 +2.80	153.40	147.00	153.40	77,534
23 May 19	146.20000 -8.40	160.00	146.20	160.00	86,334
22 May 19	154.60001 -1.20	159.20	154.60	158.20	58,881
21 May 19	155.80000 +0.60	160.00	154.00	160.00	132,231
20 May 19	155.20000 +0.40	156.00	152.40	155.80	19,953
17 May 19	154.80000 +1.80	158.80	150.00	158.80	57,365
16 May 19	153.00000 -2.40	154.40	152.00	154.40	25,998
15 May 19	155.39999 +0.20	160.00	153.60	160.00	16,037
14 May 19	155.20000 +0.20	160.00	153.80	160.00	80,299
13 May 19	155.00000 -1.60	158.40	151.80	155.60	96,780
10 May 19	156.60001 +5.40	156.60	143.80	143.80	124,400
09 May 19	151.20000 -3.60	154.60	149.80	153.60	29,411
08 May 19	154.80000 -2.00	154.80	150.00	153.80	36,837
07 May 19	156.80000 +0.40	164.00	151.60	164.00	55,468
03 May 19	156.39999 +3.60	160.00	152.80	160.00	50,903
02 May 19	152.80000 +3.40	155.60	149.40	155.40	35,255
01 May 19	149.39999 -4.60	158.20	149.40	157.40	51,537
30 Apr 19	154.00000 +7.40	155.60	151.20	153.60	48,314
29 Apr 19	146.60001 -4.20	155.00	146.60	149.00	40,563
26 Apr 19	150.80000 +0.80	153.00	147.60	153.00	41,997
25 Apr 19	150.00000 -1.20	154.20	148.60	150.40	59,261
24 Apr 19	151.20000 +2.20	153.20	149.00	149.00	46,351
23 Apr 19	149.00000 -1.60	151.61	144.40	150.00	68,595
18 Apr 19	150.60001 +0.40	152.00	145.00	145.00	120,596
17 Apr 19	150.20000 -3.80	155.00	147.20	150.00	166,028
16 Apr 19	154.00000 +0.60	159.80	152.40	153.00	80,860
15 Apr 19	153.39999 -1.40	160.20	150.00	150.00	94,289
12 Apr 19	154.80000 +6.40	154.80	144.99	147.00	344,342
11 Apr 19	148.39999 +2.40	149.00	146.38	146.40	81,409
10 Apr 19	146.00000 -0.20	148.00	140.00	140.00	382,358
09 Apr 19	146.20000 -2.60	147.39	144.00	145.60	141,563
08 Apr 19	148.80000 +5.60	149.33	136.60	136.60	262,788
05 Apr 19	143.20000 -1.80	144.20	138.20	138.20	95,285
04 Apr 19	145.00000 -0.60	145.00	142.20	143.80	36,967
03 Apr 19	145.60001 +0.20	146.00	144.20	144.20	86,501
02 Apr 19	145.39999 +5.20	146.43	138.80	140.20	287,848
01 Apr 19	140.20000 +1.40	141.65	134.20	134.20	54,631
29 Mar 19	138.80000 -0.40	143.20	138.80	140.00	130,173
28 Mar 19	139.20000 -0.80	139.20	134.00	134.00	76,107
27 Mar 19	140.00000 +2.40	143.27	137.20	140.60	79,771
26 Mar 19	137.60001 -1.60	138.60	136.13	138.40	115,765
25 Mar 19	139.20000 -0.40	139.20	135.60	139.20	74,145
22 Mar 19	139.60001 -3.20	143.20	138.15	140.20	360,616
21 Mar 19	142.80000 -12.20	155.40	141.00	153.40	246,810
20 Mar 19	155.00000 -8.00	164.00	154.60	160.60	157,630
19 Mar 19	163.00000 +9.60	163.00	155.50	157.60	232,942
18 Mar 19	153.39999 -0.80	155.60	147.20	147.20	137,536
15 Mar 19	154.20000 +1.20	156.60	147.20	147.20	307,820
14 Mar 19	153.00000 -1.60	156.80	148.20	148.20	78,893
13 Mar 19	154.60001 +5.00	156.20	147.20	147.20	252,654
12 Mar 19	149.60001 -1.60	151.80	147.20	147.20	434,546
11 Mar 19	151.20000 -2.60	153.53	147.20	147.20	71,244
08 Mar 19	153.80000 +2.20	154.40	150.60	151.40	47,658
07 Mar 19	151.60001 -2.60	157.00	150.40	157.00	46,081
06 Mar 19	154.20000 -2.20	158.40	153.60	156.00	67,569
05 Mar 19	156.39999 +1.60	157.40	150.40	152.80	216,798
04 Mar 19	154.80000 -1.00	157.20	153.60	156.40	65,569
01 Mar 19	155.80000 +5.80	155.80	145.60	145.60	546,236
28 Feb 19	150.00000 +2.60	150.00	145.80	146.20	198,873
27 Feb 19	147.39999 -3.00	149.40	145.60	149.40	129,207
26 Feb 19	150.39999 +0.00	151.40	149.00	149.40	27,563
25 Feb 19	150.39999 -1.40	152.25	150.00	150.00	84,432
22 Feb 19	151.80000 -0.60	156.20	148.80	154.00	115,466
21 Feb 19	152.39999 +2.40	153.60	150.20	153.60	117,070
20 Feb 19	150.00000 -3.20	154.60	150.00	150.00	64,613
19 Feb 19	153.20000 -1.20	155.20	146.80	146.80	138,944
18 Feb 19	154.39999 +2.00	156.00	152.40	156.00	43,145
15 Feb 19	152.39999 +1.00	157.40	151.00	157.40	104,900
14 Feb 19	151.39999 +4.20	155.40	148.80	151.80	154,393
13 Feb 19	147.20000 +2.60	147.60	140.00	140.00	66,303
12 Feb 19	144.60001 -0.80	146.00	140.00	140.00	2,178,002
11 Feb 19	145.39999 +2.60	147.20	142.20	142.60	167,365
08 Feb 19	142.80000 -3.20	145.80	139.40	139.40	728,389
07 Feb 19	146.00000 -0.60	147.85	140.20	141.00	670,505
06 Feb 19	146.60001 -0.60	148.32	140.60	140.60	430,720
05 Feb 19	147.20000 -2.60	149.80	146.40	149.80	450,733
04 Feb 19	149.80000 -2.20	154.80	149.80	150.00	157,053
01 Feb 19	152.00000 -1.60	154.20	150.00	150.00	215,128
31 Jan 19	153.60001 -1.40	160.00	153.40	160.00	186,915
30 Jan 19	155.00000 +0.60	156.11	152.80	153.40	321,621
29 Jan 19	154.39999 +0.40	155.40	153.40	153.40	92,124
28 Jan 19	154.00000 +0.40	156.00	153.00	156.00	302,498
25 Jan 19	153.60001 +0.80	158.00	152.00	158.00	278,688
24 Jan 19	152.80000 +0.60	155.20	150.00	150.00	122,252
23 Jan 19	152.20000 -1.40	155.00	151.00	151.20	221,900
22 Jan 19	153.60001 +0.60	154.79	150.00	150.00	382,134
21 Jan 19	153.00000 +1.00	155.50	150.00	150.00	118,567
18 Jan 19	152.00000 -3.00	158.60	152.00	154.00	84,478
17 Jan 19	155.00000 -2.60	164.60	154.00	164.60	91,015
16 Jan 19	157.60001 -1.40	161.00	157.00	161.00	47,806
15 Jan 19	159.00000 -0.60	160.29	150.01	155.60	177,433
14 Jan 19	159.60001 -3.40	162.80	155.60	155.60	101,459
11 Jan 19	163.00000 -1.40	167.80	156.60	156.60	210,143
10 Jan 19	164.39999 +0.00	172.40	160.93	172.40	59,290
09 Jan 19	164.39999 +0.60	169.60	164.00	169.00	75,946
08 Jan 19	163.80000 -4.20	174.00	163.80	173.80	85,246
07 Jan 19	168.00000 +6.80	168.80	162.01	165.00	116,808
04 Jan 19	161.20000 -0.60	165.20	157.00	157.00	148,876
03 Jan 19	161.80000 -2.60	167.60	161.00	167.60	53,845
02 Jan 19	164.39999 +3.20	170.83	159.80	168.80	101,417
31 Dec 18	161.20000 +2.40	166.60	160.40	166.60	20,934
28 Dec 18	158.80000 -0.40	166.20	155.60	166.20	88,250
27 Dec 18	159.20000 +0.80	165.40	158.61	165.40	45,555
24 Dec 18	158.39999 -0.20	161.60	157.60	161.60	31,875
21 Dec 18	158.60001 +0.00	160.00	152.33	158.00	229,930
20 Dec 18	158.60001 -0.80	160.40	156.22	157.00	183,792
19 Dec 18	159.39999 +1.60	161.60	158.20	159.00	137,987
18 Dec 18	157.80000 -3.60	168.00	155.00	168.00	384,532
17 Dec 18	161.39999 -0.40	169.00	160.80	169.00	100,709
14 Dec 18	161.80000 -0.60	165.20	160.40	165.00	246,676
13 Dec 18	162.39999 -3.00	166.00	162.00	165.60	93,208
12 Dec 18	165.39999 +4.80	167.40	160.25	167.00	406,285
11 Dec 18	160.60001 -3.80	169.20	156.60	156.60	279,138
10 Dec 18	164.39999 -2.60	175.20	163.52	175.20	77,405
07 Dec 18	167.00000 +1.40	169.40	160.00	160.00	229,363
06 Dec 18	165.60001 -3.40	169.80	164.00	166.40	144,920
05 Dec 18	169.00000 +0.40	170.00	165.80	168.00	94,027
04 Dec 18	168.60001 -0.60	175.40	168.20	171.20	266,568
03 Dec 18	169.20000 +1.60	171.60	161.54	169.20	142,752
30 Nov 18	167.60001 -2.00	174.97	167.00	168.80	434,582
29 Nov 18	169.60001 -0.40	176.86	165.60	165.60	550,349
28 Nov 18	170.00000 -0.60	173.26	169.80	172.00	255,943
27 Nov 18	170.60001 -0.40	174.00	169.80	173.20	304,909
26 Nov 18	171.00000 +2.00	174.00	170.00	171.40	143,715
23 Nov 18	169.00000 -2.40	174.20	168.40	171.60	252,050
22 Nov 18	171.39999 +1.60	173.40	169.60	173.40	22,929
21 Nov 18	169.80000 -0.40	172.20	165.60	171.40	199,724
20 Nov 18	170.20000 +2.00	175.00	166.93	175.00	152,937
19 Nov 18	168.20000 -1.00	173.60	168.00	173.40	95,012
16 Nov 18	169.20000 -2.80	173.20	166.20	166.20	388,498
15 Nov 18	172.00000 -3.00	176.60	169.20	170.20	1,852,545
14 Nov 18	175.00000 -4.00	180.00	174.40	177.40	281,676
13 Nov 18	179.00000 -2.00	186.40	179.00	182.40	271,787
12 Nov 18	181.00000 -2.00	184.40	180.00	184.40	64,198
09 Nov 18	183.00000 -0.80	185.00	177.60	177.60	193,527
08 Nov 18	183.80000 -1.20	186.80	182.40	186.00	208,445
07 Nov 18	185.00000 +2.40	187.80	183.80	187.80	298,722
06 Nov 18	182.60001 -0.80	185.20	180.00	184.80	175,358
05 Nov 18	183.39999 +0.00	195.40	178.00	178.00	132,398
02 Nov 18	183.39999 -0.40	192.40	183.20	192.40	179,827
01 Nov 18	183.80000 +1.40	187.80	180.00	180.00	261,929
31 Oct 18	182.39999 +1.40	185.00	181.74	182.00	307,451
30 Oct 18	181.00000 -0.40	185.60	179.63	181.00	542,316
29 Oct 18	181.39999 -2.00	188.74	180.20	185.20	128,798
26 Oct 18	183.39999 -0.40	191.60	180.80	191.60	299,615
25 Oct 18	183.80000 -3.60	194.60	182.00	194.60	157,166
24 Oct 18	187.39999 +7.00	190.20	180.60	180.60	164,925
23 Oct 18	180.39999 -12.80	191.60	180.00	184.40	197,082
22 Oct 18	193.20000 +0.60	193.20	185.00	185.00	224,377
19 Oct 18	192.60001 -0.20	195.00	192.00	192.00	283,015
18 Oct 18	192.80000 -0.20	194.00	191.00	193.00	323,431
17 Oct 18	193.00000 -2.00	203.00	192.00	203.00	408,784
16 Oct 18	195.00000 -6.00	201.00	190.00	201.00	574,566
15 Oct 18	201.00000 +5.00	202.00	187.73	190.00	572,129
12 Oct 18	196.00000 -12.50	206.50	193.00	205.00	536,210
11 Oct 18	208.50000 -7.50	211.50	205.50	205.50	180,107
10 Oct 18	216.00000 +2.50	216.00	210.50	213.50	358,121
09 Oct 18	213.50000 -2.00	217.50	211.10	216.50	279,589
08 Oct 18	215.50000 -2.00	220.50	215.00	215.00	97,496
05 Oct 18	217.50000 -2.00	221.50	205.45	213.00	317,180
04 Oct 18	219.50000 -1.00	222.50	217.50	222.50	86,916
03 Oct 18	220.50000 -0.50	233.50	219.50	233.50	135,143
02 Oct 18	221.00000 +1.00	223.50	215.50	216.00	182,339
01 Oct 18	220.00000 +5.00	220.00	215.00	216.50	409,038
28 Sep 18	215.00000 -1.00	222.00	214.50	215.50	201,332
27 Sep 18	216.00000 -0.50	218.00	203.00	207.50	271,919
26 Sep 18	216.50000 -0.50	218.50	215.00	215.00	52,905
25 Sep 18	217.00000 +0.50	220.00	215.00	215.00	232,608
24 Sep 18	216.50000 +0.50	220.50	215.50	220.00	69,190
21 Sep 18	216.00000 -2.50	220.00	215.95	220.00	318,804
20 Sep 18	218.50000 -2.00	226.62	215.50	223.00	40,354
19 Sep 18	220.50000 -7.50	231.00	220.50	223.50	196,393
18 Sep 18	228.00000 +6.00	229.73	221.75	222.00	194,763
17 Sep 18	222.00000 +6.50	223.00	215.50	218.00	80,131
14 Sep 18	215.50000 -0.50	218.00	214.00	215.00	79,210
13 Sep 18	216.00000 +3.00	219.00	213.00	214.50	171,165
12 Sep 18	213.00000 +1.50	214.50	201.00	201.00	146,426
11 Sep 18	211.50000 -1.50	216.50	210.50	211.50	120,005
10 Sep 18	213.00000 -7.00	220.00	210.00	220.00	389,844
07 Sep 18	220.00000 -2.00	223.00	214.50	223.00	502,454
06 Sep 18	222.00000 +6.00	223.50	209.88	215.00	372,403
05 Sep 18	216.00000 +11.00	216.39	205.00	205.00	613,454
04 Sep 18	205.00000 +7.80	205.98	197.20	197.20	294,804
03 Sep 18	197.20000 +1.40	199.60	190.00	190.00	159,569
31 Aug 18	195.80000 +3.00	196.40	189.00	192.00	492,632
30 Aug 18	192.80000 -2.60	198.80	191.80	195.00	355,937
29 Aug 18	195.39999 +0.40	198.00	192.40	195.20	204,129
28 Aug 18	195.00000 -3.00	201.50	195.00	195.00	253,071
24 Aug 18	198.00000 +0.00	202.50	197.20	202.00	128,449
23 Aug 18	198.00000 +3.40	199.40	193.40	198.20	395,234
22 Aug 18	194.60001 -3.40	197.40	190.00	190.00	171,941
21 Aug 18	198.00000 +5.00	198.20	191.20	191.20	218,584
20 Aug 18	193.00000 -5.00	201.00	193.00	197.20	174,293
17 Aug 18	198.00000 -7.00	203.00	195.60	200.50	308,903
16 Aug 18	205.00000 +1.00	209.45	199.40	206.00	613,793
15 Aug 18	204.00000 -1.50	208.34	200.00	200.00	657,142
14 Aug 18	205.50000 -1.50	206.50	200.00	200.00	604,206
13 Aug 18	207.00000 -29.00	208.00	180.00	192.80	1,727,398
10 Aug 18	236.00000 +0.00	236.00	233.00	235.00	76,974
09 Aug 18	236.00000 +3.50	239.50	231.50	232.50	133,792
08 Aug 18	232.50000 -1.50	239.00	230.50	230.50	224,648
07 Aug 18	234.00000 +1.50	236.85	230.30	232.50	161,440
06 Aug 18	232.50000 +6.00	238.00	226.77	228.50	518,374
03 Aug 18	226.50000 -1.50	230.00	226.00	228.50	373,194
02 Aug 18	228.00000 +0.50	228.50	225.00	225.00	217,202
01 Aug 18	227.50000 -1.00	228.50	223.36	227.00	99,004
31 Jul 18	228.50000 +6.50	229.00	220.00	220.00	1,781,765
30 Jul 18	222.00000 +0.50	223.50	220.00	220.00	69,928
27 Jul 18	221.50000 +0.50	224.30	221.00	223.50	169,461
26 Jul 18	221.00000 -1.50	224.50	215.00	220.00	301,370
25 Jul 18	222.50000 -1.50	230.00	221.50	230.00	179,539
24 Jul 18	224.00000 +0.00	225.50	220.00	223.50	129,196
23 Jul 18	224.00000 -1.50	228.00	220.50	228.00	157,549
20 Jul 18	225.50000 -3.00	229.50	225.35	226.00	105,702
19 Jul 18	228.50000 -1.50	233.00	226.00	226.00	95,752
18 Jul 18	230.00000 +0.00	231.50	227.00	229.00	89,099
17 Jul 18	230.00000 +1.00	232.00	226.35	226.50	163,347
16 Jul 18	229.00000 +0.00	232.50	229.00	232.00	153,676
13 Jul 18	229.00000 +1.00	230.50	227.00	230.00	1,380,054
12 Jul 18	228.00000 -3.00	228.50	225.82	228.00	65,661
11 Jul 18	231.00000 +2.00	232.00	226.50	230.00	133,312
10 Jul 18	229.00000 +9.00	234.50	227.50	229.50	330,039
09 Jul 18	220.00000 -1.50	221.00	216.00	217.00	147,262
06 Jul 18	221.50000 +0.00	225.00	221.50	223.00	146,480
05 Jul 18	221.50000 -4.00	230.00	221.00	221.00	257,289
04 Jul 18	225.50000 +0.00	227.50	222.24	225.50	62,736
03 Jul 18	225.50000 -2.00	230.00	225.00	229.00	176,721
02 Jul 18	227.50000 +5.00	233.50	225.00	227.50	239,126
29 Jun 18	222.50000 -5.50	229.00	221.50	229.00	224,492
28 Jun 18	228.00000 +3.50	228.00	222.50	224.50	890,599
27 Jun 18	224.50000 +6.50	224.50	215.00	216.00	985,274
26 Jun 18	218.00000 +0.00	220.00	216.00	216.50	2,009,400
25 Jun 18	218.00000 -1.00	221.15	216.20	219.50	55,594
22 Jun 18	219.00000 -5.00	226.50	215.00	215.00	276,388
21 Jun 18	224.00000 +7.00	225.13	218.50	223.50	638,150
20 Jun 18	217.00000 +2.00	218.68	214.50	214.50	341,537
19 Jun 18	215.00000 -4.50	221.50	215.00	218.50	91,805
18 Jun 18	219.50000 +0.00	222.00	218.50	222.00	174,196
15 Jun 18	219.50000 +2.50	222.00	215.70	218.00	318,704
14 Jun 18	217.00000 +0.00	220.00	215.50	215.50	64,263
13 Jun 18	217.00000 -1.00	220.00	216.00	217.00	117,747
12 Jun 18	218.00000 +0.00	224.00	217.00	217.00	142,689
11 Jun 18	218.00000 +3.50	220.50	215.00	220.00	73,826
08 Jun 18	214.50000 -0.50	218.50	212.00	212.00	59,872
07 Jun 18	215.00000 -7.00	220.00	215.00	219.00	123,527
06 Jun 18	222.00000 +8.00	222.00	212.00	212.00	128,679
05 Jun 18	214.00000 +3.00	215.50	205.00	205.00	135,928
04 Jun 18	211.00000 +4.50	212.50	205.95	206.50	71,032
01 Jun 18	206.50000 +5.50	209.50	203.60	204.50	205,497
31 May 18	201.00000 -8.00	211.00	201.00	209.00	593,033
30 May 18	209.00000 -1.00	210.00	207.50	210.00	76,624
29 May 18	210.00000 -1.50	214.50	210.00	210.50	149,291
25 May 18	211.50000 +0.00	215.00	211.50	215.00	184,307
24 May 18	211.50000 -1.50	218.00	211.50	218.00	196,698
23 May 18	213.00000 +2.00	214.00	210.50	211.00	182,813
22 May 18	211.00000 -4.50	217.50	211.00	217.50	125,548
21 May 18	215.50000 +8.50	217.00	207.00	210.00	165,732
18 May 18	207.00000 +0.50	210.00	204.50	210.00	304,033
17 May 18	206.50000 +2.00	208.50	204.60	205.00	1,338,472
16 May 18	204.50000 -0.50	206.00	204.00	204.00	72,357
15 May 18	205.00000 -0.50	208.50	205.00	206.00	89,663
14 May 18	205.50000 -2.50	209.62	205.50	208.50	99,414
11 May 18	208.00000 +0.50	210.00	205.00	207.50	782,057
10 May 18	207.50000 +2.00	209.50	206.50	208.50	91,412
09 May 18	205.50000 -1.00	208.50	204.00	208.50	51,359
08 May 18	206.50000 +0.00	209.00	206.00	209.00	82,262
04 May 18	206.50000 +1.50	210.00	206.50	207.00	177,388
03 May 18	205.00000 -5.00	211.00	205.00	207.50	265,247
02 May 18	210.00000 +1.00	211.00	207.50	210.00	228,500
01 May 18	209.00000 +0.00	212.50	208.75	212.50	117,986
30 Apr 18	209.00000 -1.50	213.00	207.00	210.50	411,027
27 Apr 18	210.50000 +0.00	213.53	210.50	211.00	83,162
26 Apr 18	210.50000 -2.50	211.00	202.00	210.00	196,574
25 Apr 18	213.00000 +0.00	219.00	211.00	219.00	430,002
24 Apr 18	213.00000 +0.00	219.00	213.00	219.00	207,084
23 Apr 18	213.00000 -0.50	214.50	212.00	213.00	210,801
20 Apr 18	213.50000 +0.50	214.79	209.50	214.00	215,354
19 Apr 18	213.00000 +5.00	214.00	206.40	214.00	878,649
18 Apr 18	208.00000 +2.50	210.00	205.50	207.00	532,770
17 Apr 18	205.50000 -3.00	212.00	202.00	212.00	315,629
16 Apr 18	208.50000 -2.00	212.50	207.00	210.50	202,655
13 Apr 18	210.50000 -3.00	217.00	209.50	215.00	103,222
12 Apr 18	213.50000 +1.00	214.50	209.75	212.00	119,956
11 Apr 18	212.50000 +1.50	213.50	210.00	210.00	150,183
10 Apr 18	211.00000 +4.00	212.00	206.00	207.00	191,411
09 Apr 18	207.00000 +1.50	214.50	202.00	214.50	171,257
06 Apr 18	205.50000 +0.00	214.50	204.00	214.50	194,757
05 Apr 18	205.50000 +5.50	205.50	196.57	198.00	259,601
04 Apr 18	200.00000 +0.00	200.50	197.20	198.00	252,701
03 Apr 18	200.00000 +0.00	204.50	197.20	204.50	195,110
29 Mar 18	200.00000 -0.50	204.00	197.20	197.20	306,092
28 Mar 18	200.50000 -1.00	208.00	200.50	208.00	152,820
27 Mar 18	201.50000 -1.50	206.00	197.40	203.00	424,473
26 Mar 18	203.00000 -4.50	209.00	203.00	206.00	113,205
23 Mar 18	207.50000 -2.00	212.00	197.68	212.00	276,439
22 Mar 18	209.50000 +4.50	212.50	205.32	212.50	615,344
21 Mar 18	205.00000 -4.00	208.50	200.00	200.00	547,102
20 Mar 18	209.00000 +11.40	210.50	200.00	207.00	225,021
19 Mar 18	197.60001 -1.40	201.00	197.20	198.20	110,250
16 Mar 18	199.00000 -0.60	201.50	192.00	192.00	415,106
15 Mar 18	199.60001 -0.40	201.50	195.00	201.50	154,830
14 Mar 18	200.00000 -2.50	204.34	199.00	203.50	150,847
13 Mar 18	202.50000 -1.50	207.00	202.50	205.00	383,683
12 Mar 18	204.00000 +1.00	206.30	202.50	203.00	203,919
09 Mar 18	203.00000 +2.00	204.50	199.40	203.00	138,880
08 Mar 18	201.00000 +3.20	201.50	190.00	190.00	165,822
07 Mar 18	197.80000 +6.20	199.40	195.00	195.00	219,348
06 Mar 18	191.60001 +3.40	194.40	189.27	193.00	183,028
05 Mar 18	188.20000 -3.40	192.80	186.80	191.40	176,670
02 Mar 18	191.60001 -0.40	193.00	188.80	188.80	373,510
01 Mar 18	192.00000 -0.60	192.80	185.08	192.60	148,230
28 Feb 18	192.60001 +1.40	195.00	189.60	195.00	423,070
27 Feb 18	191.20000 +0.20	191.60	185.00	185.00	156,197
26 Feb 18	191.00000 +0.00	200.00	188.40	200.00	129,392
23 Feb 18	191.00000 -2.60	195.00	190.60	195.00	173,116
22 Feb 18	193.60001 +1.80	195.00	189.80	195.00	172,733
21 Feb 18	191.80000 +3.60	193.20	187.00	190.00	158,946
20 Feb 18	188.20000 +2.20	189.00	181.75	184.00	161,618
19 Feb 18	186.00000 +1.60	187.40	182.63	187.00	78,930
16 Feb 18	184.39999 -2.20	189.00	184.40	189.00	132,796
15 Feb 18	186.60001 +2.20	189.80	185.54	189.80	142,269
14 Feb 18	184.39999 +2.60	189.80	181.42	189.80	199,899
13 Feb 18	181.80000 -3.20	187.00	181.80	187.00	181,684
12 Feb 18	185.00000 -0.20	190.00	183.10	190.00	227,704
09 Feb 18	185.20000 -1.80	186.60	182.80	184.60	264,137
08 Feb 18	187.00000 -2.60	195.00	186.20	195.00	214,274
07 Feb 18	189.60001 +1.60	192.40	182.20	182.20	429,060
06 Feb 18	188.00000 -1.20	189.80	185.75	189.80	336,152
05 Feb 18	189.20000 -2.00	190.94	187.00	189.00	340,958
02 Feb 18	191.20000 -1.80	193.20	187.57	192.40	256,603
01 Feb 18	193.00000 +1.40	194.20	189.60	194.20	260,670
31 Jan 18	191.60001 -3.40	198.20	191.00	194.60	295,030
30 Jan 18	195.00000 -1.80	200.00	193.00	200.00	985,904
29 Jan 18	196.80000 +4.80	197.60	190.00	190.00	325,283
26 Jan 18	192.00000 -1.40	196.40	190.20	191.00	830,856
25 Jan 18	193.39999 -1.80	195.20	192.00	195.00	531,294
24 Jan 18	195.20000 -0.60	197.60	192.80	192.80	266,688
23 Jan 18	195.80000 +0.60	197.40	191.75	195.80	290,682
22 Jan 18	195.20000 +4.40	207.50	188.57	197.00	508,638
19 Jan 18	190.80000 +2.80	193.60	180.06	186.80	655,053
18 Jan 18	188.00000 +9.80	189.00	167.20	185.40	1,749,730
17 Jan 18	178.20000 -8.40	184.60	178.20	183.00	289,869
16 Jan 18	186.60001 +5.20	186.60	180.80	180.80	55,470
15 Jan 18	181.39999 -0.60	182.40	175.30	181.40	78,643
12 Jan 18	182.00000 +0.00	183.80	181.20	183.80	101,574
11 Jan 18	182.00000 +2.20	185.20	179.00	185.00	129,708
10 Jan 18	179.80000 +3.60	180.80	177.60	178.00	911,274
09 Jan 18	176.20000 -0.40	177.60	175.40	177.60	388,748
08 Jan 18	176.60001 +6.40	178.86	172.00	172.60	430,856
05 Jan 18	170.20000 -7.20	178.20	170.20	176.00	70,983
04 Jan 18	177.39999 +0.00	181.80	176.40	181.80	82,768
03 Jan 18	177.39999 -2.60	182.60	177.40	180.00	69,463
02 Jan 18	180.00000 -3.75	184.72	180.00	180.20	38,436
29 Dec 17	183.75000 -2.25	185.75	183.25	185.75	38,931
28 Dec 17	186.00000 -1.00	188.00	186.00	187.00	78,060
27 Dec 17	187.00000 +5.00	187.25	181.00	182.00	71,045
22 Dec 17	182.00000 +0.00	182.50	175.00	175.00	70,805
21 Dec 17	182.00000 +4.00	182.00	179.25	179.50	80,170
20 Dec 17	178.00000 -0.25	180.00	177.50	180.00	52,927
19 Dec 17	178.25000 +3.00	180.00	174.00	180.00	197,312
18 Dec 17	175.25000 -1.25	177.75	174.75	177.50	246,032
15 Dec 17	176.50000 -1.25	178.25	170.00	170.00	433,592
14 Dec 17	177.75000 +0.00	178.50	177.00	178.50	102,143
13 Dec 17	177.75000 -2.75	181.50	176.50	180.75	631,657
12 Dec 17	180.50000 -0.75	185.00	180.00	185.00	260,703
11 Dec 17	181.25000 +0.50	184.00	179.75	180.00	286,285
08 Dec 17	180.75000 -0.25	183.75	180.00	183.00	194,181
07 Dec 17	181.00000 +3.00	181.50	175.25	180.00	405,520
06 Dec 17	178.00000 +0.25	179.50	175.00	175.00	159,700
05 Dec 17	177.75000 +3.00	177.75	174.25	174.25	212,902
04 Dec 17	174.75000 +0.50	176.00	173.25	176.00	172,100
01 Dec 17	174.25000 -2.00	176.50	170.50	175.75	248,467
30 Nov 17	176.25000 +2.50	176.25	170.70	172.50	230,619
29 Nov 17	173.75000 +0.50	174.25	172.00	172.50	107,465
28 Nov 17	173.25000 +1.75	174.50	171.50	172.25	278,904
27 Nov 17	171.50000 -2.50	175.50	171.25	175.50	160,972
24 Nov 17	174.00000 +2.00	175.75	171.91	173.25	114,799
23 Nov 17	172.00000 +0.75	173.25	165.50	173.00	86,415
22 Nov 17	171.25000 +1.25	172.50	170.00	171.00	200,247
21 Nov 17	170.00000 +0.00	171.50	169.25	171.00	59,795
20 Nov 17	170.00000 +4.00	172.00	167.00	167.75	1,191,446
17 Nov 17	166.00000 -1.00	167.25	165.50	167.00	154,006
16 Nov 17	167.00000 +0.00	167.50	166.00	166.00	166,093
15 Nov 17	167.00000 +0.50	168.00	165.75	167.50	96,339
14 Nov 17	166.50000 +3.00	170.00	163.00	166.00	4,688,574
13 Nov 17	163.50000 -4.50	168.38	163.25	168.25	147,874
10 Nov 17	168.00000 -3.25	174.50	167.25	174.50	296,538
09 Nov 17	171.25000 +3.00	172.75	168.50	170.00	131,492
08 Nov 17	168.25000 -0.25	170.25	168.25	170.25	220,932
07 Nov 17	168.50000 -1.25	171.50	168.00	168.00	51,126
06 Nov 17	169.75000 -1.00	177.00	168.00	177.00	55,860
03 Nov 17	170.75000 +1.25	173.25	168.00	168.00	476,013
02 Nov 17	169.50000 -0.50	170.75	168.50	170.00	383,080
01 Nov 17	170.00000 -2.50	173.75	170.00	172.25	64,382
31 Oct 17	172.50000 -2.75	175.00	170.25	175.00	83,525
30 Oct 17	175.25000 +5.75	176.75	169.00	172.00	285,955
27 Oct 17	169.50000 -1.75	171.00	169.25	170.00	374,335
26 Oct 17	171.25000 +0.75	171.50	170.00	171.25	104,989
25 Oct 17	170.50000 +0.00	175.25	169.25	175.25	161,000
24 Oct 17	170.50000 -3.00	174.50	169.00	169.00	156,345
23 Oct 17	173.50000 -2.75	175.00	171.25	174.75	196,460
20 Oct 17	176.25000 +2.75	176.25	171.35	173.00	132,183
19 Oct 17	173.50000 +1.00	183.50	170.00	181.00	135,817
18 Oct 17	172.50000 -3.00	176.75	170.00	176.75	2,107,243
17 Oct 17	175.50000 -1.00	177.70	175.00	177.50	131,915
16 Oct 17	176.50000 +1.50	177.50	174.96	177.25	3,303,874
13 Oct 17	175.00000 -1.50	178.75	174.75	174.75	245,948
12 Oct 17	176.50000 +1.75	178.00	172.50	176.50	132,285
11 Oct 17	174.75000 -3.00	178.00	171.88	175.00	396,206
10 Oct 17	177.75000 +0.00	185.00	176.50	185.00	133,732
09 Oct 17	177.75000 -0.75	180.38	176.00	180.25	307,749
06 Oct 17	178.50000 +7.00	183.00	177.25	177.75	2,292,116
05 Oct 17	171.50000 +1.50	171.75	162.00	162.00	174,606
04 Oct 17	170.00000 -7.00	177.50	162.00	176.50	421,603
03 Oct 17	177.00000 -2.75	180.75	176.00	180.75	412,498
02 Oct 17	179.75000 -0.25	184.00	178.50	184.00	509,403
29 Sep 17	180.00000 -0.50	182.00	179.10	180.00	773,564
28 Sep 17	180.50000 -3.25	183.75	180.00	180.00	181,616
27 Sep 17	183.75000 +2.50	184.00	180.00	180.00	225,139
26 Sep 17	181.25000 -0.75	183.37	179.50	182.00	137,486
25 Sep 17	182.00000 +1.50	183.25	180.25	182.75	166,886
22 Sep 17	180.50000 +2.25	181.25	178.00	181.00	305,319
21 Sep 17	178.25000 -1.25	180.00	177.75	179.50	575,971
20 Sep 17	179.50000 +0.75	180.60	176.00	179.00	269,747
19 Sep 17	178.75000 -0.25	181.00	178.50	181.00	160,435
18 Sep 17	179.00000 +0.00	180.50	177.68	178.75	1,502,517
15 Sep 17	179.00000 +11.50	179.75	167.50	168.00	2,892,662
14 Sep 17	167.50000 -1.50	175.00	166.00	175.00	234,681
13 Sep 17	169.00000 -3.50	175.50	168.90	172.00	128,421
12 Sep 17	172.50000 -1.75	180.00	172.50	180.00	127,252
11 Sep 17	174.25000 -3.50	179.75	174.00	174.00	101,225
08 Sep 17	177.75000 +1.75	181.00	176.00	181.00	82,354
07 Sep 17	176.00000 +1.00	176.90	175.00	175.00	82,723
06 Sep 17	175.00000 -1.50	178.00	172.00	176.00	210,792
05 Sep 17	176.50000 -0.25	177.25	176.00	176.00	240,747
04 Sep 17	176.75000 -1.00	182.26	167.50	179.00	311,795
01 Sep 17	177.75000 +0.75	178.75	176.25	177.00	51,976
31 Aug 17	177.00000 -1.25	178.00	174.25	177.75	718,345
30 Aug 17	178.25000 +0.00	179.00	175.25	175.25	84,238
29 Aug 17	178.25000 +0.25	178.25	172.00	172.00	111,072
25 Aug 17	178.00000 -0.50	181.75	176.00	181.75	257,452
24 Aug 17	178.50000 -1.00	180.00	178.20	178.25	205,422
23 Aug 17	179.50000 +1.00	182.00	178.50	182.00	333,040
22 Aug 17	178.50000 +0.25	180.95	178.25	179.00	972,673
21 Aug 17	178.25000 +0.75	179.50	170.25	170.25	58,236
18 Aug 17	177.50000 -1.25	181.00	176.50	178.00	1,435,827
17 Aug 17	178.75000 +0.00	179.75	178.00	178.00	36,726
16 Aug 17	178.75000 +1.00	180.00	176.00	176.00	1,099,592
15 Aug 17	177.75000 +0.25	179.50	172.50	172.50	338,134
14 Aug 17	177.50000 +0.75	178.00	175.69	177.00	74,048
11 Aug 17	176.75000 -0.25	178.00	174.00	177.50	502,922
10 Aug 17	177.00000 -2.25	178.75	177.00	178.75	308,810
09 Aug 17	179.25000 +1.25	181.50	177.00	181.50	69,763
08 Aug 17	178.00000 -0.50	180.00	177.00	178.25	299,146
07 Aug 17	178.50000 -1.25	185.00	178.50	184.75	458,733
04 Aug 17	179.75000 +0.75	180.25	178.25	179.50	405,948
03 Aug 17	179.00000 +0.00	182.00	178.50	178.50	178,661
02 Aug 17	179.00000 -1.00	182.00	178.50	182.00	170,292
01 Aug 17	180.00000 +1.00	180.75	176.00	176.00	98,924
31 Jul 17	179.00000 -0.50	182.00	179.00	181.75	261,980
28 Jul 17	179.50000 +0.50	181.75	175.25	175.25	284,273
27 Jul 17	179.00000 +1.00	184.75	178.25	184.75	132,580
26 Jul 17	178.00000 -4.25	184.75	177.50	184.75	415,198
25 Jul 17	182.25000 +1.50	184.75	181.25	184.75	84,930
24 Jul 17	180.75000 -2.25	183.26	178.75	180.00	2,239,845
21 Jul 17	183.00000 -1.75	184.75	182.00	184.75	390,821
20 Jul 17	184.75000 +1.75	185.75	183.00	184.75	37,109
19 Jul 17	183.00000 +1.00	185.00	179.75	184.00	216,008
18 Jul 17	182.00000 -0.50	182.50	180.00	182.50	257,036
17 Jul 17	182.50000 -2.25	189.00	181.00	181.00	88,195
14 Jul 17	184.75000 +3.25	187.25	179.00	182.50	120,048
13 Jul 17	181.50000 +2.00	185.00	176.20	185.00	65,402
12 Jul 17	179.50000 +0.50	180.00	175.25	175.25	153,009
11 Jul 17	179.00000 -2.75	189.75	178.00	189.75	136,531
10 Jul 17	181.75000 -3.25	186.43	180.75	180.75	173,376
07 Jul 17	185.00000 -1.50	187.00	183.25	186.75	223,091
06 Jul 17	186.50000 +1.75	189.00	180.25	180.25	230,068
05 Jul 17	184.75000 +2.25	185.75	181.75	181.75	114,770
04 Jul 17	182.50000 +0.75	184.23	181.00	182.00	84,453
03 Jul 17	181.75000 -3.25	187.00	180.50	182.75	119,387
30 Jun 17	185.00000 -2.25	186.75	182.00	186.75	154,652
29 Jun 17	187.25000 +0.50	189.71	182.75	182.75	3,177,386
28 Jun 17	186.75000 +0.75	188.00	182.50	186.50	289,974
27 Jun 17	186.00000 -3.00	192.00	184.48	189.25	1,203,991
26 Jun 17	189.00000 +0.50	191.50	187.25	191.00	1,424,087
23 Jun 17	188.50000 -3.00	193.37	187.00	190.00	745,804
22 Jun 17	191.50000 +5.25	199.00	184.00	184.00	1,432,450
21 Jun 17	186.25000 -1.25	188.00	180.25	186.75	457,496
20 Jun 17	187.50000 -0.50	190.00	187.50	189.75	57,386
19 Jun 17	188.00000 -0.50	190.00	181.98	187.75	99,500
16 Jun 17	188.50000 +1.75	189.00	183.71	186.50	290,661
15 Jun 17	186.75000 -1.50	189.75	184.25	189.75	63,350
14 Jun 17	188.25000 +3.00	188.25	184.50	185.00	136,930
13 Jun 17	185.25000 +1.50	186.25	181.50	181.50	56,831
12 Jun 17	183.75000 +0.25	184.75	176.60	182.75	78,483
09 Jun 17	183.50000 +2.00	184.00	178.18	180.00	629,182
08 Jun 17	181.50000 +0.50	182.25	179.75	182.00	469,629
07 Jun 17	181.00000 -1.00	184.75	180.00	184.75	423,928
06 Jun 17	182.00000 -1.00	182.25	180.00	180.75	76,033
05 Jun 17	183.00000 +0.50	184.75	180.00	184.75	159,815
02 Jun 17	182.50000 +1.50	184.75	179.91	184.75	403,522
01 Jun 17	181.00000 +0.50	184.00	178.75	184.00	88,124
31 May 17	180.50000 +0.25	182.00	178.75	182.00	1,921,121
30 May 17	180.25000 -1.75	182.00	175.00	175.00	1,243,712
26 May 17	182.00000 +1.00	182.57	177.38	182.25	94,786
25 May 17	181.00000 +2.00	181.00	177.00	180.00	155,470
24 May 17	179.00000 -1.00	181.50	179.00	180.00	169,009
23 May 17	180.00000 -3.00	190.00	180.00	181.25	91,488
22 May 17	183.00000 +1.00	186.74	180.00	180.00	94,002
19 May 17	182.00000 +0.50	185.00	180.25	185.00	378,234
18 May 17	181.50000 +2.00	182.25	177.26	180.00	210,523
17 May 17	179.50000 -2.00	182.25	178.25	178.50	321,840
16 May 17	181.50000 -0.25	183.50	178.50	178.50	290,304
15 May 17	181.75000 +0.50	184.75	179.75	181.00	212,589
12 May 17	181.25000 -3.00	185.75	178.69	185.00	151,164
11 May 17	184.25000 -5.75	191.25	184.15	191.00	312,569
10 May 17	190.00000 -1.00	191.50	189.25	191.25	57,857
09 May 17	191.00000 +2.75	195.00	185.00	185.00	187,085
08 May 17	188.25000 -2.25	190.00	185.00	185.00	121,451
05 May 17	190.50000 -0.50	191.50	185.00	185.00	91,443
04 May 17	191.00000 +2.75	191.75	185.68	190.50	84,070
03 May 17	188.25000 +0.25	195.00	186.00	195.00	167,104
02 May 17	188.00000 -0.25	191.00	186.33	188.50	123,942
28 Apr 17	188.25000 -6.50	194.25	186.25	193.00	317,165
27 Apr 17	194.75000 -3.00	198.77	193.25	194.75	602,185
26 Apr 17	197.75000 +1.75	198.50	194.50	194.50	100,560
25 Apr 17	196.00000 -0.25	197.00	190.00	190.00	50,192
24 Apr 17	196.25000 +3.25	198.75	194.25	194.25	88,118
21 Apr 17	193.00000 -0.50	194.75	190.00	193.25	313,811
20 Apr 17	193.50000 -1.50	197.50	191.50	194.75	245,786
19 Apr 17	195.00000 +2.50	195.00	190.25	192.25	149,794
18 Apr 17	192.50000 -2.00	194.75	188.75	190.00	585,580
13 Apr 17	194.50000 -1.75	196.75	193.25	195.25	127,568
12 Apr 17	196.25000 -1.25	199.50	190.00	190.00	197,964
11 Apr 17	197.50000 -0.25	199.00	190.00	190.00	238,357
10 Apr 17	197.75000 +6.00	199.00	191.74	195.00	193,749
07 Apr 17	191.75000 -0.25	192.25	189.58	191.50	204,698
06 Apr 17	192.00000 -0.50	192.25	187.12	190.50	118,091
05 Apr 17	192.50000 +3.25	194.25	189.25	192.00	302,194
04 Apr 17	189.25000 +0.25	191.25	188.00	189.00	272,561
03 Apr 17	189.00000 -3.00	193.25	187.00	191.75	403,614
31 Mar 17	192.00000 -3.00	194.75	191.25	194.00	324,694
30 Mar 17	195.00000 -1.50	196.80	191.50	191.50	196,537
29 Mar 17	196.50000 -0.25	197.75	195.75	196.50	124,629
28 Mar 17	196.75000 +4.00	198.50	191.00	191.00	173,905
27 Mar 17	192.75000 -3.00	195.75	192.50	194.25	208,387
24 Mar 17	195.75000 +0.25	198.00	194.50	195.25	183,559
23 Mar 17	195.50000 +2.25	198.75	186.00	186.00	269,515
22 Mar 17	193.25000 -2.25	195.50	190.00	194.75	515,738
21 Mar 17	195.50000 -2.00	200.00	195.00	197.25	428,616
20 Mar 17	197.50000 +0.00	199.50	196.25	199.50	690,584
17 Mar 17	197.50000 -0.50	200.00	191.25	198.00	1,071,799
16 Mar 17	198.00000 -1.75	200.00	197.25	197.50	356,302
15 Mar 17	199.75000 +1.75	199.75	197.00	197.75	334,932
14 Mar 17	198.00000 +0.00	199.25	196.69	197.25	360,666
13 Mar 17	198.00000 -2.00	200.63	197.00	197.50	261,079
10 Mar 17	200.00000 -1.50	202.00	193.25	193.25	310,062
09 Mar 17	201.50000 -0.50	204.50	194.00	194.00	399,156
08 Mar 17	202.00000 +2.00	203.25	192.50	192.50	554,568
07 Mar 17	200.00000 -0.50	201.65	192.50	192.50	786,314
06 Mar 17	200.50000 +0.00	202.25	195.50	195.50	735,211
03 Mar 17	200.50000 -4.00	205.00	198.50	204.50	1,191,303
02 Mar 17	204.50000 +9.00	208.00	195.63	196.00	4,523,257
01 Mar 17	195.50000 +1.25	196.50	192.75	195.00	3,307,055
28 Feb 17	194.25000 +1.00	197.00	190.75	190.75	1,549,322
27 Feb 17	193.25000 -0.50	194.00	186.50	186.50	1,467,903
24 Feb 17	193.75000 +2.00	194.88	191.00	193.25	868,407
23 Feb 17	191.75000 -1.00	195.00	186.50	186.50	412,260
22 Feb 17	192.75000 +0.50	194.00	186.50	186.50	769,996
21 Feb 17	192.25000 +1.25	194.50	189.50	191.00	918,164
20 Feb 17	191.00000 -0.25	194.25	188.75	193.75	775,174
17 Feb 17	191.25000 -0.25	194.25	190.50	190.50	1,371,157
16 Feb 17	191.50000 -3.00	194.50	190.25	193.25	1,119,876
15 Feb 17	194.50000 +2.75	195.25	190.00	190.00	986,850
14 Feb 17	191.75000 -0.50	194.00	190.83	194.00	464,090
13 Feb 17	192.25000 +1.25	195.00	191.50	194.00	1,286,666
10 Feb 17	191.00000 +1.00	193.00	187.15	193.00	2,564,272
09 Feb 17	190.00000 -0.75	194.00	187.75	192.25	2,181,269
08 Feb 17	190.75000 +0.00	193.75	190.75	192.00	1,862,188
07 Feb 17	190.75000 +0.75	194.00	189.50	191.75	960,377
06 Feb 17	190.00000 +1.00	192.25	189.50	192.00	617,205
03 Feb 17	189.00000 +1.00	192.75	189.00	190.75	1,155,306
02 Feb 17	188.00000 -0.25	192.00	187.00	189.00	1,172,401
01 Feb 17	188.25000 -3.75	194.00	185.81	194.00	1,144,693
31 Jan 17	192.00000 -0.50	194.00	183.81	191.75	980,916
30 Jan 17	192.50000 -2.25	196.00	179.38	195.00	1,309,731
27 Jan 17	194.75000 +0.25	196.00	193.40	196.00	1,493,304
26 Jan 17	194.50000 +2.50	195.75	184.00	184.00	801,569
25 Jan 17	192.00000 +0.00	194.07	185.00	185.00	1,687,259
24 Jan 17	192.00000 +6.75	193.25	180.00	180.00	2,535,022
23 Jan 17	185.25000 +1.25	189.00	180.00	180.00	1,496,599
20 Jan 17	184.00000 +12.00	184.38	175.00	178.00	481,250
19 Jan 17	172.00000 +4.25	174.00	169.33	171.00	1,379,875
18 Jan 17	167.75000 -1.25	170.02	162.00	162.00	243,181
17 Jan 17	169.00000 -0.25	173.50	165.00	165.00	129,616
16 Jan 17	169.25000 -3.75	173.75	168.83	170.00	97,853
13 Jan 17	173.00000 +2.00	174.00	165.00	165.00	394,981
12 Jan 17	171.00000 +0.25	173.00	168.18	173.00	269,461
11 Jan 17	170.75000 +1.50	172.25	165.00	170.00	378,491
10 Jan 17	169.25000 -1.25	172.50	165.00	165.00	215,673
09 Jan 17	170.50000 +0.50	173.00	170.00	173.00	177,511
06 Jan 17	170.00000 -0.75	173.00	167.68	173.00	473,979
05 Jan 17	170.75000 +1.00	173.00	170.75	173.00	693,083
04 Jan 17	169.75000 -0.25	173.00	169.00	173.00	153,765
03 Jan 17	170.00000 +0.00	173.00	165.55	173.00	359,946
30 Dec 16	170.00000 +1.25	171.50	167.75	167.75	35,270
29 Dec 16	168.75000 -0.75	172.00	168.50	172.00	174,165
28 Dec 16	169.50000 +0.25	171.00	168.75	170.50	122,733
23 Dec 16	169.25000 +0.00	170.50	169.00	170.50	10,784
22 Dec 16	169.25000 +0.00	172.50	168.75	170.50	260,497
21 Dec 16	169.25000 -0.75	172.85	168.41	171.00	197,802
20 Dec 16	170.00000 +1.00	172.50	165.00	165.00	682,614
19 Dec 16	169.00000 +2.25	173.00	167.50	173.00	355,451
16 Dec 16	166.75000 -2.25	173.00	166.50	173.00	577,520
15 Dec 16	169.00000 +0.50	169.50	165.00	165.00	276,091
14 Dec 16	168.50000 +1.50	170.00	167.50	170.00	309,062
13 Dec 16	167.00000 +0.75	169.50	165.75	166.75	1,452,870
12 Dec 16	166.25000 -1.25	168.00	165.00	168.00	213,707
09 Dec 16	167.50000 +1.00	168.00	166.10	167.25	349,723
08 Dec 16	166.50000 -0.50	168.00	163.75	168.00	264,853
07 Dec 16	167.00000 +0.00	169.25	163.75	169.25	238,874
06 Dec 16	167.00000 +0.75	170.00	162.42	170.00	407,866
05 Dec 16	166.25000 -0.25	168.75	166.00	166.00	207,293
02 Dec 16	166.50000 +0.00	170.00	166.50	170.00	98,873
01 Dec 16	166.50000 +0.50	168.75	166.00	166.00	143,213
30 Nov 16	166.00000 -2.75	173.50	166.00	172.75	237,330
29 Nov 16	168.75000 +1.50	171.75	166.25	166.25	103,298
28 Nov 16	167.25000 -0.75	174.75	166.00	166.00	160,484
25 Nov 16	168.00000 +0.25	170.75	166.33	170.00	117,729
24 Nov 16	167.75000 -0.25	169.50	166.00	166.00	84,041
23 Nov 16	168.00000 +6.50	170.75	162.75	164.75	405,005
22 Nov 16	161.50000 +2.25	164.75	159.50	164.75	720,523
21 Nov 16	159.25000 +2.75	164.75	159.00	163.25	232,210
18 Nov 16	156.50000 +0.75	158.00	155.00	155.00	978,550
17 Nov 16	155.75000 -1.25	159.75	155.00	159.00	64,126
16 Nov 16	157.00000 -0.50	158.25	155.25	158.00	638,433
15 Nov 16	157.50000 -0.50	159.75	157.20	158.00	323,070
14 Nov 16	158.00000 +1.50	160.00	156.80	158.00	207,499
11 Nov 16	156.50000 -1.75	162.00	153.50	162.00	264,583
10 Nov 16	158.25000 +2.75	168.25	157.08	158.00	577,963
09 Nov 16	155.50000 +7.50	156.95	146.25	147.00	249,948
08 Nov 16	148.00000 +0.25	150.00	147.00	150.00	99,558
07 Nov 16	147.75000 +2.75	148.25	145.48	147.00	184,984
04 Nov 16	145.00000 -0.25	150.00	143.18	150.00	190,402
03 Nov 16	145.25000 +2.25	149.50	143.75	145.00	186,797
02 Nov 16	143.00000 -1.00	145.22	142.00	142.25	304,792
01 Nov 16	144.00000 -1.00	145.75	142.25	142.25	118,112
31 Oct 16	145.00000 +1.00	149.00	143.50	145.00	466,916
28 Oct 16	144.00000 -1.00	145.00	142.00	144.25	273,822
27 Oct 16	145.00000 +2.50	145.00	142.25	143.50	995,614
26 Oct 16	142.50000 +1.75	143.00	140.25	142.00	236,249
25 Oct 16	140.75000 -1.25	142.75	140.00	142.50	497,826
24 Oct 16	142.00000 -1.75	143.50	140.50	140.50	321,111
21 Oct 16	143.75000 +2.75	143.75	140.00	140.00	161,683
20 Oct 16	141.00000 -1.75	145.00	140.00	145.00	182,191
19 Oct 16	142.75000 +0.00	143.89	140.25	140.25	307,036
18 Oct 16	142.75000 -3.00	147.00	142.00	145.00	2,629,352
17 Oct 16	145.75000 -0.50	149.25	144.00	144.00	417,247
14 Oct 16	146.25000 +2.25	146.25	141.00	141.00	409,370
13 Oct 16	144.00000 +0.25	147.00	142.50	145.00	327,352
12 Oct 16	143.75000 -0.50	145.75	141.00	141.00	532,566
11 Oct 16	144.25000 -0.25	147.00	141.19	147.00	453,678
10 Oct 16	144.50000 +2.75	146.75	140.38	144.00	378,936
07 Oct 16	141.75000 +0.00	143.25	140.50	142.00	534,150
06 Oct 16	141.75000 -2.75	144.68	140.00	140.00	162,674
05 Oct 16	144.50000 +1.50	145.00	141.25	145.00	367,591
04 Oct 16	143.00000 -1.00	149.50	142.00	142.00	708,402
03 Oct 16	144.00000 +3.25	144.25	136.00	136.00	302,104
30 Sep 16	140.75000 -2.50	143.75	138.50	143.00	539,738
29 Sep 16	143.25000 +6.25	147.50	136.50	141.75	511,891
28 Sep 16	137.00000 +0.75	140.75	135.25	135.25	381,224
27 Sep 16	136.25000 -4.25	139.25	135.75	136.00	827,178
26 Sep 16	140.50000 -0.50	142.40	137.50	139.00	639,944
23 Sep 16	141.00000 -2.25	146.50	139.75	146.50	883,820
22 Sep 16	143.25000 +1.25	147.75	142.00	142.00	836,154
21 Sep 16	142.00000 -1.00	145.50	142.00	142.00	818,486
20 Sep 16	143.00000 -3.00	149.00	142.46	149.00	136,592
19 Sep 16	146.00000 +0.00	148.50	145.25	145.25	390,369
16 Sep 16	146.00000 -2.75	148.99	145.25	145.25	260,107
15 Sep 16	148.75000 -1.25	149.75	145.25	145.25	298,745
14 Sep 16	150.00000 -2.50	151.25	145.25	145.25	378,824
13 Sep 16	152.50000 +4.00	152.50	145.25	145.25	272,144
12 Sep 16	148.50000 -5.25	152.00	147.50	149.25	381,138
09 Sep 16	153.75000 +7.25	154.00	142.25	142.25	242,277
08 Sep 16	146.50000 +1.75	147.50	144.28	144.75	179,969
07 Sep 16	144.75000 +4.75	144.75	140.00	140.00	165,486
06 Sep 16	140.00000 -1.25	145.00	139.92	145.00	243,898
05 Sep 16	141.25000 +1.00	143.18	139.50	139.50	590,843
02 Sep 16	140.25000 -1.00	145.00	138.50	140.00	372,997
01 Sep 16	141.25000 -2.00	145.00	140.50	145.00	130,798
31 Aug 16	143.25000 +2.25	145.00	139.25	140.00	229,270
30 Aug 16	141.00000 +0.25	142.00	138.91	142.00	120,185
26 Aug 16	140.75000 +0.25	141.00	137.81	140.00	376,891
25 Aug 16	140.50000 +1.50	141.50	138.00	140.00	239,783
24 Aug 16	139.00000 +0.25	139.50	137.75	139.50	436,088
23 Aug 16	138.75000 -2.25	143.50	138.75	143.50	4,126,177
22 Aug 16	141.00000 +0.25	144.25	140.00	142.75	87,514
19 Aug 16	140.75000 +1.25	142.75	139.73	142.75	119,958
18 Aug 16	139.50000 +2.25	143.98	138.00	138.00	188,186
17 Aug 16	137.25000 +4.75	138.00	132.69	133.25	101,454
16 Aug 16	132.50000 +1.25	135.00	132.25	132.50	175,503
15 Aug 16	131.25000 -2.00	134.75	130.50	133.00	271,756
12 Aug 16	133.25000 +1.25	135.50	131.50	131.50	253,355
11 Aug 16	132.00000 -0.50	134.50	131.75	134.50	118,519
10 Aug 16	132.50000 +2.50	134.75	129.61	130.00	161,920
09 Aug 16	130.00000 -0.25	132.00	128.00	130.00	627,676
08 Aug 16	130.25000 -1.25	135.00	130.25	134.00	852,896
05 Aug 16	131.50000 -0.25	134.25	130.50	131.50	187,904
04 Aug 16	131.75000 -1.75	134.50	131.00	132.00	217,581
03 Aug 16	133.50000 +2.50	135.00	130.50	134.75	153,825
02 Aug 16	131.00000 -5.75	136.50	131.00	135.75	189,588
01 Aug 16	136.75000 -0.50	144.75	136.75	140.00	297,048
29 Jul 16	137.25000 -5.25	145.53	137.00	143.50	538,697
28 Jul 16	142.50000 +1.50	146.31	141.50	141.50	205,236
27 Jul 16	141.00000 +2.00	143.00	137.85	140.75	166,762
26 Jul 16	139.00000 +1.75	141.50	137.25	137.25	167,292
25 Jul 16	137.25000 +1.75	140.00	135.30	136.75	253,125
22 Jul 16	135.50000 -0.75	140.00	133.50	140.00	142,890
21 Jul 16	136.25000 +9.75	137.25	128.25	130.00	596,526
20 Jul 16	126.50000 +2.50	128.00	126.00	127.75	178,676
19 Jul 16	124.00000 -2.25	127.63	123.00	127.00	1,000,144
18 Jul 16	126.25000 -1.50	129.25	125.00	125.00	158,498
15 Jul 16	127.75000 +2.50	128.50	125.00	125.00	382,125
14 Jul 16	125.25000 -2.00	128.75	124.00	128.75	160,711
13 Jul 16	127.25000 +0.00	129.00	124.75	128.00	293,324
12 Jul 16	127.25000 -0.75	128.50	125.00	128.50	153,445
11 Jul 16	128.00000 +1.50	130.00	126.00	130.00	171,511
08 Jul 16	126.50000 +1.25	127.75	126.00	127.50	156,141
07 Jul 16	125.25000 -0.50	127.68	124.75	126.00	184,086
06 Jul 16	125.75000 -1.00	128.88	120.00	126.00	363,494
05 Jul 16	126.75000 -2.00	130.00	125.50	130.00	533,979
04 Jul 16	128.75000 -1.75	133.25	128.75	132.00	129,673
01 Jul 16	130.50000 +3.50	132.25	124.00	126.50	204,591
30 Jun 16	127.00000 +1.25	129.00	122.25	127.00	692,466
29 Jun 16	125.75000 +3.75	126.81	121.25	121.25	604,996
28 Jun 16	122.00000 +2.00	123.25	120.25	120.25	168,361
27 Jun 16	120.00000 -1.00	124.75	118.25	120.25	348,120
24 Jun 16	121.00000 -5.50	128.25	106.75	106.75	359,956
23 Jun 16	126.50000 -0.50	126.92	121.00	121.00	414,363
22 Jun 16	127.00000 +11.75	127.00	112.94	116.25	1,416,820
21 Jun 16	115.25000 -24.50	124.00	90.25	90.25	3,709,909
20 Jun 16	139.75000 +7.75	140.75	135.00	135.00	102,156
17 Jun 16	132.00000 +3.75	134.25	126.60	129.00	206,490
16 Jun 16	128.25000 +0.00	132.00	125.50	130.00	334,082
15 Jun 16	128.25000 -3.00	133.81	127.75	130.00	303,138
14 Jun 16	131.25000 +0.00	133.00	130.50	133.00	96,800
13 Jun 16	131.25000 -1.00	139.25	130.00	139.25	128,120
10 Jun 16	132.25000 -2.25	140.00	130.69	140.00	139,304
09 Jun 16	134.50000 -1.75	136.75	130.00	130.00	48,867
08 Jun 16	136.25000 +0.50	138.00	130.00	130.00	43,081
07 Jun 16	135.75000 +0.75	141.50	135.25	140.00	164,995
06 Jun 16	135.00000 -0.75	139.50	130.00	130.00	192,035
03 Jun 16	135.75000 +0.00	138.75	134.40	135.75	90,589
02 Jun 16	135.75000 -0.25	138.00	134.75	135.00	234,074
01 Jun 16	136.00000 -2.00	138.50	135.00	135.00	89,752
31 May 16	138.00000 +1.00	140.75	135.00	137.00	403,957
27 May 16	137.00000 +2.00	137.75	131.75	137.00	450,849
26 May 16	135.00000 -1.75	138.00	132.00	135.00	330,374
25 May 16	136.75000 -2.00	139.25	135.00	135.00	443,526
24 May 16	138.75000 +5.75	140.50	134.00	136.50	255,451
23 May 16	133.00000 +0.75	135.25	127.25	127.25	549,932
20 May 16	132.25000 +0.75	137.25	131.75	137.00	97,527
19 May 16	131.50000 -3.50	136.00	131.00	131.25	147,384
18 May 16	135.00000 +1.25	138.50	132.75	138.00	232,744
17 May 16	133.75000 +0.25	136.25	133.00	133.00	221,915
16 May 16	133.50000 +0.75	141.25	132.25	134.00	473,300
13 May 16	132.75000 -1.25	140.00	131.75	140.00	236,736
12 May 16	134.00000 -2.75	144.00	133.75	144.00	222,240
11 May 16	136.75000 -1.50	144.00	135.00	144.00	173,627
10 May 16	138.25000 -0.75	141.90	137.00	139.50	142,961
09 May 16	139.00000 +1.25	144.00	138.25	144.00	292,806
06 May 16	137.75000 +1.00	138.50	135.50	137.00	668,040
05 May 16	136.75000 +0.25	141.75	136.25	137.25	443,458
04 May 16	136.50000 -0.50	140.38	135.75	140.25	1,157,143
03 May 16	137.00000 -6.00	150.00	136.00	150.00	880,510
29 Apr 16	143.00000 -2.50	150.00	143.00	150.00	390,908
28 Apr 16	145.50000 -0.25	146.65	143.00	145.75	788,235
27 Apr 16	145.75000 +1.50	145.88	142.25	142.25	493,363
26 Apr 16	144.25000 +1.25	144.75	142.25	143.00	313,803
25 Apr 16	143.00000 +1.00	145.00	141.75	145.00	822,459
22 Apr 16	142.00000 +2.75	143.25	138.50	140.00	231,994
21 Apr 16	139.25000 +2.75	139.25	136.00	137.00	678,222
20 Apr 16	136.50000 +0.25	137.50	135.50	135.50	221,019
19 Apr 16	136.25000 +0.00	139.25	136.25	139.25	1,257,763
18 Apr 16	136.25000 -0.75	139.75	135.00	139.75	675,581
15 Apr 16	137.00000 -2.75	141.06	136.25	140.75	446,829
14 Apr 16	139.75000 -1.25	142.00	138.75	141.00	448,594
13 Apr 16	141.00000 +2.50	141.69	137.00	140.00	606,496
12 Apr 16	138.50000 +1.50	140.00	136.75	140.00	637,956
11 Apr 16	137.00000 +0.00	139.39	133.00	133.00	1,318,806
08 Apr 16	137.00000 +0.50	142.25	135.75	138.00	1,128,822
07 Apr 16	136.50000 +2.25	148.61	134.25	139.00	977,370
06 Apr 16	134.25000 +0.00	137.75	132.75	137.75	337,574
05 Apr 16	134.25000 -6.00	145.00	133.25	145.00	914,230
04 Apr 16	140.25000 +10.25	146.00	132.75	137.25	893,525
01 Apr 16	130.00000 -2.50	132.63	125.25	125.25	923,499
31 Mar 16	132.50000 -1.50	136.50	130.75	132.00	264,655
30 Mar 16	134.00000 +2.50	134.50	130.25	130.25	392,504
29 Mar 16	131.50000 +5.50	136.00	126.00	126.00	629,495
24 Mar 16	126.00000 -0.25	128.25	120.88	125.00	1,093,140
23 Mar 16	126.25000 -2.50	128.75	121.25	121.25	503,529
22 Mar 16	128.75000 +1.25	132.00	124.40	127.00	438,850
21 Mar 16	127.50000 -6.00	133.38	120.25	133.00	780,851
18 Mar 16	133.50000 +0.25	135.25	130.50	130.50	510,342
17 Mar 16	133.25000 +1.00	135.00	131.25	135.00	130,719
16 Mar 16	132.25000 +1.75	133.75	128.40	132.00	509,179
15 Mar 16	130.50000 -4.50	134.00	129.25	129.25	355,995
14 Mar 16	135.00000 +3.00	135.00	129.25	129.25	863,276
11 Mar 16	132.00000 -0.75	133.50	131.00	131.25	214,327
10 Mar 16	132.75000 -0.75	134.75	130.50	134.75	297,623
09 Mar 16	133.50000 -4.50	139.25	131.25	138.50	366,523
08 Mar 16	138.00000 +3.50	138.00	133.08	135.00	595,664
07 Mar 16	134.50000 -1.50	135.75	131.00	135.00	216,686
04 Mar 16	136.00000 +9.25	136.25	125.25	125.25	746,583
03 Mar 16	126.75000 +1.50	126.75	123.58	124.75	456,017
02 Mar 16	125.25000 -1.75	129.05	121.75	127.75	500,615
01 Mar 16	127.00000 +2.00	128.50	125.25	128.50	521,737
29 Feb 16	125.00000 -2.75	128.25	123.50	128.25	739,186
26 Feb 16	127.75000 +2.25	129.75	125.00	126.75	960,447
25 Feb 16	125.50000 -1.75	128.00	122.75	128.00	1,082,152
24 Feb 16	127.25000 +3.75	129.75	123.50	124.00	1,375,147
23 Feb 16	123.50000 +0.50	124.70	121.50	123.75	1,834,310
22 Feb 16	123.00000 +3.50	123.78	118.75	118.75	1,669,087
19 Feb 16	119.50000 -2.00	121.75	119.25	121.50	816,627
18 Feb 16	121.50000 +3.25	123.00	117.25	120.00	1,407,327
17 Feb 16	118.25000 +3.25	118.25	113.75	114.75	2,725,999
16 Feb 16	115.00000 -2.50	117.31	114.25	115.25	1,522,026
15 Feb 16	117.50000 +0.50	121.25	116.25	117.00	717,881
12 Feb 16	117.00000 -2.75	121.25	115.00	120.00	1,530,291
11 Feb 16	119.75000 -3.75	124.50	119.25	122.00	1,231,450
10 Feb 16	123.50000 -6.50	129.75	120.00	128.00	2,330,409
09 Feb 16	130.00000 -7.96	148.00	124.50	140.50	355,024
08 Feb 16	137.96143 -6.79	143.48	134.46	140.59	117,792
05 Feb 16	144.75000 +6.79	145.63	134.02	134.02	68,340
04 Feb 16	137.96143 -0.88	139.71	134.02	136.87	116,833
03 Feb 16	138.83737 -3.28	144.31	133.14	144.31	283,249
02 Feb 16	142.12216 -3.72	145.02	141.27	143.00	122,882
01 Feb 16	145.84492 -0.88	147.16	140.37	140.37	184,124
29 Jan 16	146.72087 +7.45	146.72	135.99	135.99	210,901
28 Jan 16	139.27534 +4.38	140.15	133.17	135.77	601,445
27 Jan 16	134.89561 -1.31	139.06	133.80	136.65	418,942
26 Jan 16	136.20953 -2.19	138.88	135.77	138.18	215,283
25 Jan 16	138.39940 +1.09	139.93	136.21	139.93	215,880
22 Jan 16	137.30446 -3.50	147.82	130.08	147.82	231,366
21 Jan 16	140.80824 -15.11	148.69	137.30	140.15	852,440
20 Jan 16	155.91830 -1.97	156.14	150.22	150.22	101,039
19 Jan 16	157.88918 -5.26	158.42	155.26	157.89	111,057
18 Jan 16	163.14485 +5.47	163.14	157.32	160.52	318,632
15 Jan 16	157.67020 +0.00	162.05	157.23	161.17	554,938
14 Jan 16	157.67020 -2.85	160.08	153.91	157.23	4,610,345
13 Jan 16	160.51701 +5.91	161.17	151.14	155.92	702,458
12 Jan 16	154.60439 +5.69	155.70	146.06	152.63	91,293
11 Jan 16	148.91074 +0.44	153.29	147.16	153.29	196,293
08 Jan 16	148.47276 -3.07	154.39	147.16	152.41	69,616
07 Jan 16	151.53857 -6.13	155.19	150.22	155.04	198,188
06 Jan 16	157.67020 -3.50	160.30	155.48	155.48	254,669
05 Jan 16	161.17398 +2.85	161.61	155.21	161.61	65,124
04 Jan 16	158.32715 -7.66	166.87	157.67	166.43	146,997
31 Dec 15	165.99168 +4.82	165.99	163.36	163.58	20,127
30 Dec 15	161.17398 -4.38	166.43	161.17	166.43	87,656
29 Dec 15	165.55371 +8.32	166.10	159.42	159.42	92,532
24 Dec 15	157.23222 +0.44	157.89	156.14	156.36	1,772
23 Dec 15	156.79425 +0.22	159.20	156.79	159.20	58,879
22 Dec 15	156.57526 +3.07	158.77	152.41	152.41	47,821
21 Dec 15	153.50946 +2.85	155.92	146.28	146.28	187,677
18 Dec 15	150.66263 +0.44	152.41	146.72	146.72	387,494
17 Dec 15	150.22466 +0.00	153.07	149.35	151.54	210,622
16 Dec 15	150.22466 +1.53	151.32	147.16	148.91	154,415
15 Dec 15	148.69176 -2.19	149.13	146.28	146.28	205,073
14 Dec 15	150.88162 -3.50	157.45	148.25	153.51	270,294
11 Dec 15	154.38541 -1.53	159.20	153.73	159.20	318,605
10 Dec 15	155.91830 -1.75	157.67	153.07	153.07	1,042,972
09 Dec 15	157.67020 -1.75	159.31	152.41	152.41	163,681
08 Dec 15	159.42209 +0.22	159.86	155.92	159.86	167,599
07 Dec 15	159.20309 -3.07	162.93	155.70	162.05	78,530
04 Dec 15	162.26891 -3.94	166.21	162.05	162.05	125,838
03 Dec 15	166.21066 -0.22	166.21	162.05	165.33	135,809
02 Dec 15	166.42966 -7.88	174.71	159.42	170.81	369,700
01 Dec 15	174.31316 -0.44	176.72	173.00	175.19	157,534
30 Nov 15	174.75113 +9.85	174.75	165.55	165.55	730,995
27 Nov 15	164.89674 -0.22	169.93	164.46	169.71	141,790
26 Nov 15	165.11574 -0.22	169.06	162.98	166.21	384,589
25 Nov 15	165.33472 +3.50	170.81	155.04	155.04	370,050
24 Nov 15	161.83093 +1.09	165.99	160.50	164.46	208,278
23 Nov 15	160.73601 -16.20	179.13	159.86	179.13	243,183
20 Nov 15	176.94099 +13.58	178.04	160.30	162.05	354,899
19 Nov 15	163.36385 +4.16	166.43	160.74	162.05	186,036
18 Nov 15	159.20309 -0.44	162.05	157.01	158.33	234,628
17 Nov 15	159.64107 +8.98	159.64	151.54	151.54	932,323
16 Nov 15	150.66263 -0.88	154.26	148.91	149.79	1,796,088
13 Nov 15	151.53857 +4.38	152.85	144.53	144.53	2,988,767
12 Nov 15	147.15884 -5.04	151.32	143.87	151.32	867,745
11 Nov 15	152.19554 -1.31	159.12	150.88	151.54	204,513
10 Nov 15	153.50946 -1.09	156.79	151.80	152.63	81,156
09 Nov 15	154.60439 +2.63	157.45	150.44	153.29	141,728
06 Nov 15	151.97655 -0.22	155.04	150.22	155.04	151,012
05 Nov 15	152.19554 -6.35	157.94	151.32	153.29	165,509
04 Nov 15	158.54614 +3.94	158.58	150.44	151.98	194,678
03 Nov 15	154.60439 -1.31	157.07	151.54	155.92	268,900
02 Nov 15	155.91830 +5.26	157.23	150.22	151.32	323,653
30 Oct 15	150.66263 +6.35	150.88	139.49	140.59	513,267
29 Oct 15	144.31203 -4.16	148.47	141.68	148.47	377,506
28 Oct 15	148.47276 -5.04	154.60	136.87	151.54	1,851,221
27 Oct 15	153.50946 -44.89	157.89	114.75	141.90	3,620,760
26 Oct 15	198.40166 +1.31	199.50	195.12	197.31	218,116
23 Oct 15	197.08774 -0.44	198.84	197.09	198.84	193,134
22 Oct 15	197.52571 +0.44	199.72	197.53	198.62	51,963
21 Oct 15	197.08774 -1.53	200.59	197.09	200.59	132,152
20 Oct 15	198.62065 -0.22	200.15	196.43	196.43	21,740
19 Oct 15	198.83963 +0.66	199.28	196.21	196.21	52,466
16 Oct 15	198.18268 +0.22	199.83	197.09	197.09	138,908
15 Oct 15	197.96368 -0.22	197.96	195.34	195.34	59,725
14 Oct 15	198.18268 -1.09	198.18	195.34	195.34	42,068
13 Oct 15	199.27760 +0.44	199.28	197.09	197.09	219,823
12 Oct 15	198.83963 -3.28	205.85	197.09	205.85	56,160
09 Oct 15	202.12444 +0.44	205.65	201.25	203.22	236,824
08 Oct 15	201.68646 -2.85	204.10	199.50	202.34	157,495
07 Oct 15	204.53328 +3.07	206.72	202.67	205.19	155,455
06 Oct 15	201.46747 -5.26	210.01	200.15	210.01	180,839
05 Oct 15	206.72314 +2.19	210.62	204.75	209.57	134,854
02 Oct 15	204.53328 -5.69	209.44	201.69	203.88	137,907
01 Oct 15	210.22693 +14.89	210.23	192.71	192.71	201,413
30 Sep 15	195.33585 +4.16	195.77	191.39	195.77	102,869
29 Sep 15	191.17511 -3.72	195.99	190.74	195.12	118,112
28 Sep 15	194.89789 +0.44	199.28	194.90	197.09	31,387
25 Sep 15	194.45992 +1.31	196.21	190.08	190.08	134,113
24 Sep 15	193.14600 -2.41	196.00	191.61	191.61	268,786
23 Sep 15	195.55484 +1.09	197.09	192.82	197.09	64,396
22 Sep 15	194.45992 -1.97	196.10	194.46	195.77	134,584
21 Sep 15	196.43079 -2.41	198.18	194.90	197.09	120,578
18 Sep 15	198.83963 -2.19	202.12	197.31	202.12	173,692
17 Sep 15	201.02950 +0.44	202.78	197.09	197.09	63,567
16 Sep 15	200.59152 +2.85	202.34	195.34	195.34	682,374
15 Sep 15	197.74471 -2.41	205.63	195.34	205.63	275,397
14 Sep 15	200.15355 +11.17	204.10	193.58	193.80	288,308
11 Sep 15	188.98524 -1.09	191.83	188.33	188.33	190,683
10 Sep 15	190.08018 -0.88	193.36	189.20	192.71	27,372
09 Sep 15	190.95613 +1.53	192.71	190.30	192.71	1,783,810
08 Sep 15	189.42322 -1.53	194.90	189.42	192.71	60,804
07 Sep 15	190.95613 -2.63	193.15	186.36	193.15	118,502
04 Sep 15	193.58397 -3.50	199.72	192.76	199.72	84,196
03 Sep 15	197.08774 +0.00	197.09	192.32	195.99	104,819
02 Sep 15	197.08774 -0.88	200.59	194.02	194.02	59,931
01 Sep 15	197.96368 +0.88	200.15	194.02	194.46	173,054
28 Aug 15	197.08774 +5.26	197.31	191.61	193.58	130,636
27 Aug 15	191.83208 +1.75	193.36	190.08	190.08	116,749
26 Aug 15	190.08018 +2.63	191.39	185.26	188.33	156,225
25 Aug 15	187.45235 +0.44	193.53	183.95	183.95	264,147
24 Aug 15	187.01437 -5.91	191.61	183.95	189.86	169,778
21 Aug 15	192.92700 -4.60	199.11	192.93	197.31	208,346
20 Aug 15	197.52571 -3.07	204.10	197.53	204.10	209,322
19 Aug 15	200.59152 -2.41	204.10	199.07	200.59	446,119
18 Aug 15	203.00038 +0.88	205.85	200.15	205.85	64,925
17 Aug 15	202.12444 -0.88	202.56	199.72	201.25	133,766
14 Aug 15	203.00038 +0.22	205.85	202.78	204.10	77,012
13 Aug 15	202.78139 -0.66	209.57	202.34	205.63	164,685
12 Aug 15	203.43835 -1.97	205.19	201.91	204.31	73,121
11 Aug 15	205.40923 +1.53	207.60	202.69	203.22	127,216
10 Aug 15	203.87633 +0.44	207.82	200.81	207.82	39,437
07 Aug 15	203.43835 +0.22	207.16	202.56	207.16	90,155
06 Aug 15	203.21936 +1.31	203.88	199.93	202.34	861,074
05 Aug 15	201.90544 -0.44	206.50	199.93	206.50	210,477
04 Aug 15	202.34341 -1.53	208.48	200.15	208.48	101,088
03 Aug 15	203.87633 -2.85	209.79	202.34	209.79	250,093
31 Jul 15	206.72314 +0.88	208.26	204.31	208.26	277,440
30 Jul 15	205.84720 +3.07	206.94	202.78	204.31	124,646
29 Jul 15	202.78139 +5.26	203.00	198.84	202.56	170,630
28 Jul 15	197.52571 -1.31	202.12	195.77	195.77	123,703
27 Jul 15	198.83963 +0.88	201.03	195.77	195.77	206,247
24 Jul 15	197.96368 -3.72	201.69	197.10	198.40	126,252
23 Jul 15	201.68646 +2.41	203.66	193.36	193.36	136,540
22 Jul 15	199.27760 +0.88	199.28	192.27	192.27	154,353
21 Jul 15	198.40166 +1.75	198.40	194.02	197.09	194,500
20 Jul 15	196.64977 +0.88	199.72	195.77	199.72	374,640
17 Jul 15	195.77382 -2.19	197.96	194.90	197.96	52,212
16 Jul 15	197.96368 +0.88	197.96	195.55	197.96	89,492
15 Jul 15	197.08774 +0.88	197.96	194.46	197.96	103,339
14 Jul 15	196.21179 -4.82	205.63	196.21	205.63	129,912
13 Jul 15	201.02950 +4.60	201.03	196.43	198.84	89,782
10 Jul 15	196.43079 -1.53	197.74	192.93	192.93	112,815
09 Jul 15	197.96368 +6.13	198.18	187.01	187.01	336,024
08 Jul 15	191.83208 +4.38	192.05	185.70	190.08	284,292
07 Jul 15	187.45235 -2.63	194.24	187.23	194.24	184,881
06 Jul 15	190.08018 +0.00	192.71	185.70	185.70	328,042
03 Jul 15	190.08018 +2.19	191.18	188.07	190.30	184,881
02 Jul 15	187.89032 -0.66	191.18	187.89	189.20	153,635
01 Jul 15	188.54727 -4.16	193.80	188.33	190.30	216,947
30 Jun 15	192.70802 -4.16	195.34	190.30	190.30	247,106
29 Jun 15	196.86876 +5.91	197.31	183.95	184.82	434,624
26 Jun 15	190.95613 -2.63	192.27	188.33	189.64	181,527
25 Jun 15	193.58397 -2.41	195.81	190.96	190.96	496,362
24 Jun 15	195.99281 +9.42	196.44	183.07	183.07	528,439
23 Jun 15	186.57640 +6.57	189.20	172.98	176.94	2,528,606
22 Jun 15	180.00681 +0.22	181.63	177.82	178.91	217,538
19 Jun 15	179.78783 -3.28	183.51	179.79	183.29	938,695
18 Jun 15	183.07262 -1.75	185.70	180.23	185.04	199,341
17 Jun 15	184.82451 -0.88	191.18	184.17	191.18	52,399
16 Jun 15	185.70045 -1.31	192.27	184.61	192.27	238,870
15 Jun 15	187.01437 -3.94	192.49	184.61	188.99	325,723
12 Jun 15	190.95613 -1.75	192.71	187.45	187.45	56,392
11 Jun 15	192.70802 -1.31	197.09	192.02	197.09	149,762
10 Jun 15	194.02194 +1.31	194.90	192.05	192.05	74,364
09 Jun 15	192.70802 -1.31	195.12	192.05	192.71	0
08 Jun 15	194.02194 +0.88	196.43	192.71	192.71	0
05 Jun 15	193.14600 -1.97	195.77	192.93	195.77	74,833
04 Jun 15	195.11687 -1.75	197.09	193.58	197.09	87,035
03 Jun 15	196.86876 +1.09	201.25	194.46	201.25	540,885
02 Jun 15	195.77382 -1.53	200.59	195.77	200.59	45,754
01 Jun 15	197.30673 +1.75	197.53	192.71	192.71	91,731
29 May 15	195.55484 -0.22	196.65	192.71	194.24	128,853
28 May 15	195.77382 +1.09	195.77	192.49	193.36	165,507
27 May 15	194.67889 -1.97	198.62	192.71	198.62	139,874
26 May 15	196.64977 +3.07	196.65	191.83	193.58	89,617
22 May 15	193.58397 -0.66	194.68	190.08	190.08	45,265
21 May 15	194.24092 +2.19	194.24	190.46	192.27	58,161
20 May 15	192.05106 +1.97	193.80	189.42	190.08	179,031
19 May 15	190.08018 +0.00	191.61	188.99	190.08	287,294
18 May 15	190.08018 +0.88	192.71	188.21	192.71	139,269
15 May 15	189.20424 +0.88	190.30	187.89	189.20	65,627
14 May 15	188.32829 -1.75	192.71	187.42	192.71	102,520
13 May 15	190.08018 +0.44	192.71	188.33	192.71	128,285
12 May 15	189.64221 -3.28	192.71	188.55	192.71	169,552
11 May 15	192.92700 +0.00	195.19	192.49	193.15	89,496
08 May 15	192.92700 +2.19	197.09	192.19	195.34	94,536
07 May 15	190.73714 -7.88	197.74	188.33	197.74	200,651
06 May 15	198.62065 +9.20	201.62	189.42	191.61	399,605
05 May 15	189.42322 -0.44	191.61	188.77	191.61	164,612
01 May 15	189.86119 +1.53	191.61	185.48	191.61	103,062
30 Apr 15	188.32829 +0.22	189.20	186.80	186.80	61,448
29 Apr 15	188.10930 -5.69	195.34	187.67	195.34	175,618
28 Apr 15	193.80295 +0.22	194.24	189.86	194.24	98,874
27 Apr 15	193.58397 +3.07	193.58	189.86	189.86	118,152
24 Apr 15	190.51816 -0.22	191.68	185.70	185.70	181,509
23 Apr 15	190.73714 -2.63	192.71	188.11	188.11	74,537
22 Apr 15	193.36497 +1.53	195.12	186.58	186.58	216,451
21 Apr 15	191.83208 +2.85	191.83	188.11	189.20	181,732
20 Apr 15	188.98524 +1.09	188.99	183.73	183.73	70,894
17 Apr 15	187.89032 -0.88	189.64	186.80	189.42	119,442
16 Apr 15	188.76627 -0.88	189.64	185.92	187.45	279,288
15 Apr 15	189.64221 -6.13	194.24	189.64	189.64	115,954
14 Apr 15	195.77382 +4.82	195.77	187.45	187.45	199,453
13 Apr 15	190.95613 -0.66	195.12	189.07	195.12	173,472
10 Apr 15	191.61308 -0.22	192.49	187.45	187.45	201,700
09 Apr 15	191.83208 +2.63	193.36	189.20	192.27	328,141
08 Apr 15	189.20424 +3.28	190.30	182.42	184.82	222,863
07 Apr 15	185.91943 +0.44	187.45	183.07	185.92	101,192
02 Apr 15	185.48146 +2.63	186.14	182.93	186.14	136,723
01 Apr 15	182.85362 +0.22	186.14	180.88	182.85	177,204
31 Mar 15	182.63464 -5.91	192.05	182.63	187.01	346,593
30 Mar 15	188.54727 +1.09	189.20	186.14	186.14	330,663
27 Mar 15	187.45235 -1.75	192.05	186.14	187.89	181,874
26 Mar 15	189.20424 -0.66	190.52	185.92	186.80	285,793
25 Mar 15	189.86119 +1.09	190.52	186.36	186.36	298,032
24 Mar 15	188.76627 -0.44	189.86	187.01	187.01	267,297
23 Mar 15	189.20424 +0.44	189.64	186.36	189.42	143,432
20 Mar 15	188.76627 +2.19	189.86	186.14	189.86	536,813
19 Mar 15	186.57640 -4.38	194.24	184.12	187.01	337,615
18 Mar 15	190.95613 +2.19	192.27	188.33	191.18	642,941
17 Mar 15	188.76627 -1.09	190.13	187.01	187.01	246,055
16 Mar 15	189.86119 -0.44	193.15	188.33	193.15	95,666
13 Mar 15	190.29916 -0.44	192.71	189.08	192.71	193,281
12 Mar 15	190.73714 +0.88	191.79	188.82	190.08	255,930
11 Mar 15	189.86119 +0.66	192.27	188.99	191.83	88,752
10 Mar 15	189.20424 -8.10	196.87	189.20	196.87	558,551
09 Mar 15	197.30673 +3.28	197.96	193.36	193.58	120,665
06 Mar 15	194.02194 -5.04	199.72	192.94	199.72	271,982
05 Mar 15	199.05862 +1.97	199.50	192.49	192.49	237,147
04 Mar 15	197.08774 -1.97	201.69	196.62	201.69	174,881
03 Mar 15	199.05862 +3.28	201.25	195.34	197.31	246,124
02 Mar 15	195.77382 -2.41	199.06	195.03	199.06	172,631
27 Feb 15	198.18268 +0.66	199.93	197.09	199.50	216,277
26 Feb 15	197.52571 -1.31	200.15	197.53	199.72	162,010
25 Feb 15	198.83963 +0.00	202.56	196.65	199.72	272,157
24 Feb 15	198.83963 -2.19	202.56	197.33	202.56	554,956
23 Feb 15	201.02950 -0.44	203.22	200.32	201.69	142,875
20 Feb 15	201.46747 +2.19	202.78	198.62	200.15	450,621
19 Feb 15	199.27760 -3.50	202.78	197.09	202.12	237,130
18 Feb 15	202.78139 +4.82	202.78	196.21	199.06	224,880
17 Feb 15	197.96368 -0.22	199.66	195.99	198.62	1,075,169
16 Feb 15	198.18268 -1.31	201.25	197.09	201.25	136,003
13 Feb 15	199.49660 +1.53	204.53	195.99	197.74	249,117
12 Feb 15	197.96368 -2.41	201.47	197.53	199.72	414,641
11 Feb 15	200.37254 -3.94	206.39	199.06	205.41	900,236
10 Feb 15	204.31430 +11.39	205.96	190.30	192.93	1,268,820
09 Feb 15	192.92700 +0.22	193.80	189.86	189.86	1,495,429
06 Feb 15	192.70802 -0.88	196.21	189.42	196.21	319,858
05 Feb 15	193.58397 +4.82	193.65	188.44	188.99	365,686
04 Feb 15	188.76627 -1.09	190.52	187.23	187.23	85,935
03 Feb 15	189.86119 +0.44	192.49	188.77	191.18	77,032
02 Feb 15	189.42322 -0.22	191.39	187.67	191.18	186,268
30 Jan 15	189.64221 -1.09	191.83	188.77	189.64	170,178
29 Jan 15	190.73714 -5.69	196.21	188.99	194.24	411,601
28 Jan 15	196.43079 -1.97	198.62	193.36	197.31	421,567
27 Jan 15	198.40166 -3.50	203.66	197.61	203.66	134,930
26 Jan 15	201.90544 -1.75	204.10	197.96	204.10	215,157
23 Jan 15	203.65733 +0.44	206.07	200.42	206.07	349,656
22 Jan 15	203.21936 +1.53	204.53	195.12	196.65	376,244
21 Jan 15	201.68646 +1.09	203.44	199.72	201.47	307,282
20 Jan 15	200.59152 -1.75	205.26	200.59	202.56	149,149
19 Jan 15	202.34341 +3.07	205.19	198.13	201.25	247,393
16 Jan 15	199.27760 -3.07	204.75	198.62	201.47	345,735
15 Jan 15	202.34341 -0.22	205.41	200.37	202.34	245,010
14 Jan 15	202.56241 -4.16	211.10	202.34	211.10	167,319
13 Jan 15	206.72314 -1.31	209.57	206.20	209.13	483,220
12 Jan 15	208.03706 +2.19	211.10	204.04	208.04	147,187
09 Jan 15	205.84720 +0.00	207.60	203.22	204.75	388,756
08 Jan 15	205.84720 +1.75	205.85	203.20	205.85	206,289
07 Jan 15	204.09531 +1.75	205.63	200.59	200.59	485,708
06 Jan 15	202.34341 +1.31	204.10	198.62	201.91	153,675
05 Jan 15	201.02950 -3.50	203.00	199.06	201.47	290,460
02 Jan 15	204.53328 -4.82	210.88	203.20	209.79	166,672
31 Dec 14	209.35098 -0.22	211.10	206.81	208.26	58,458
30 Dec 14	209.56996 +1.09	211.32	207.16	208.69	119,728
29 Dec 14	208.47504 +4.16	211.98	202.12	207.38	244,172
24 Dec 14	204.31430 -0.66	205.85	199.72	199.72	25,055
23 Dec 14	204.97125 -0.22	204.97	199.93	199.93	106,209
22 Dec 14	205.19025 +5.47	205.19	198.80	204.10	150,660
19 Dec 14	199.71558 -0.44	202.78	198.18	198.40	340,812
18 Dec 14	200.15355 +3.94	202.56	197.09	201.03	182,421
17 Dec 14	196.21179 -1.75	199.28	194.46	197.96	177,809
16 Dec 14	197.96368 +3.50	201.25	192.71	194.24	220,510
15 Dec 14	194.45992 -2.63	198.40	194.24	194.24	125,631
12 Dec 14	197.08774 -2.63	198.73	195.12	198.18	162,898
11 Dec 14	199.71558 +0.44	202.34	198.18	198.18	159,089
10 Dec 14	199.27760 -0.44	206.29	199.06	204.75	109,632
09 Dec 14	199.71558 -8.54	209.79	199.72	209.79	270,286
08 Dec 14	208.25604 +2.41	210.27	201.47	201.47	266,905
05 Dec 14	205.84720 +5.26	207.82	199.72	199.72	130,315
04 Dec 14	200.59152 +0.44	202.78	199.72	200.15	252,338
03 Dec 14	200.15355 -2.41	205.19	198.84	202.34	351,500
02 Dec 14	202.56241 +0.44	204.10	200.16	202.34	288,601
01 Dec 14	202.12444 -4.82	208.48	200.37	208.48	291,031
28 Nov 14	206.94214 -0.66	209.57	205.41	209.57	190,757
27 Nov 14	207.59909 +3.07	208.48	204.97	207.38	154,655
26 Nov 14	204.53328 -1.97	210.45	201.69	210.23	262,145
25 Nov 14	206.50417 +7.88	212.85	203.88	203.88	358,415
24 Nov 14	198.62065 -1.75	203.88	198.62	201.47	107,712
21 Nov 14	200.37254 +0.66	204.97	198.84	198.84	88,525
20 Nov 14	199.71558 -4.16	204.10	199.72	202.78	85,930
19 Nov 14	203.87633 +0.88	204.70	200.59	201.47	110,630
18 Nov 14	203.00038 -2.41	206.07	203.00	205.19	111,483
17 Nov 14	205.40923 -0.66	206.94	203.22	203.22	306,146
14 Nov 14	206.06619 +1.09	207.16	205.41	206.29	108,478
13 Nov 14	204.97125 +1.09	207.82	204.75	206.50	237,987
12 Nov 14	203.87633 -8.76	214.61	203.66	214.61	234,753
11 Nov 14	212.63577 -0.44	215.26	208.02	210.01	862,258
10 Nov 14	213.07375 +0.22	214.83	210.66	214.83	193,203
07 Nov 14	212.85477 +0.00	217.23	208.48	214.17	298,643
06 Nov 14	212.85477 +2.85	213.51	209.13	212.20	104,195
05 Nov 14	210.00793 +1.97	212.42	209.13	210.88	205,746
04 Nov 14	208.03706 -3.07	214.17	208.04	212.42	143,958
03 Nov 14	211.10287 -2.41	215.26	208.26	215.26	305,550
31 Oct 14	213.51172 +0.88	215.04	209.35	214.61	1,454,294
30 Oct 14	212.63577 -1.09	214.83	207.60	214.83	311,842
29 Oct 14	213.73071 +6.57	213.73	206.89	208.48	330,751
28 Oct 14	207.16112 +0.66	209.13	206.29	208.91	143,305
27 Oct 14	206.50417 -2.85	210.23	205.89	210.23	135,860
24 Oct 14	209.35098 +1.75	210.01	206.72	208.04	433,784
23 Oct 14	207.59909 +0.66	209.23	206.50	206.72	368,024
22 Oct 14	206.94214 +0.00	210.01	203.26	210.01	297,235
21 Oct 14	206.94214 +0.22	211.54	204.31	204.31	279,995
20 Oct 14	206.72314 +7.01	207.16	197.31	197.31	463,205
17 Oct 14	199.71558 +1.09	200.59	192.93	200.59	339,027
16 Oct 14	198.62065 +7.88	200.15	189.20	191.83	413,131
15 Oct 14	190.73714 -0.22	194.24	188.54	194.24	332,405
14 Oct 14	190.95613 +0.66	191.83	187.45	187.45	239,100
13 Oct 14	190.29916 -0.88	191.39	187.67	188.11	440,060
10 Oct 14	191.17511 +1.97	194.02	187.01	187.89	208,497
09 Oct 14	189.20424 -1.31	192.27	188.33	192.05	398,298
08 Oct 14	190.51816 +2.63	190.52	185.26	188.33	315,580
07 Oct 14	187.89032 -3.72	193.36	185.31	193.36	2,874,231
06 Oct 14	191.61308 -1.97	197.09	191.61	197.09	188,454
03 Oct 14	193.58397 -0.22	196.43	190.52	195.77	232,221
02 Oct 14	193.80295 -2.85	197.74	193.36	197.74	247,502
01 Oct 14	196.64977 +0.00	198.40	193.58	198.40	163,941
30 Sep 14	196.64977 -3.28	200.59	195.77	200.59	563,191
29 Sep 14	199.93457 +0.66	203.22	197.96	201.25	210,545
26 Sep 14	199.27760 -4.16	204.97	198.84	202.78	210,375
25 Sep 14	203.43835 -4.82	216.04	203.44	211.76	268,227
24 Sep 14	208.25604 +2.19	208.91	203.44	205.85	296,423
23 Sep 14	206.06619 +0.66	208.91	202.78	204.31	335,635
22 Sep 14	205.40923 -7.23	214.39	204.97	212.42	362,524
19 Sep 14	212.63577 +4.60	213.73	209.35	212.42	524,699
18 Sep 14	208.03706 -0.44	211.76	205.63	211.10	165,619
17 Sep 14	208.47504 +1.75	210.66	201.91	201.91	510,156
16 Sep 14	206.72314 -3.72	211.54	205.39	209.79	267,581
15 Sep 14	210.44591 +5.04	213.07	201.03	206.07	396,463
12 Sep 14	205.40923 +2.19	206.07	201.73	204.53	113,321
11 Sep 14	203.21936 -2.19	207.38	201.03	204.10	100,794
10 Sep 14	205.40923 +4.38	206.72	199.66	201.47	567,338
09 Sep 14	201.02950 -3.50	206.00	200.81	205.63	132,253
08 Sep 14	204.53328 +0.44	213.13	203.00	204.10	222,548
05 Sep 14	204.09531 -0.66	204.53	202.34	204.53	170,912
04 Sep 14	204.75227 +5.04	204.75	198.84	201.03	213,142
03 Sep 14	199.71558 -2.85	203.88	198.62	203.88	253,621
02 Sep 14	202.56241 +1.09	203.88	199.50	202.34	114,465
01 Sep 14	201.46747 +0.66	203.00	200.37	203.00	208,983
29 Aug 14	200.81052 -0.66	203.00	198.84	203.00	129,814
28 Aug 14	201.46747 +0.00	204.10	200.37	202.34	262,634
27 Aug 14	201.46747 +0.88	203.88	199.28	200.15	565,926
26 Aug 14	200.59152 +3.28	203.57	199.06	199.72	346,897
22 Aug 14	197.30673 -4.16	203.00	196.87	203.00	186,069
21 Aug 14	201.46747 +2.19	202.56	197.53	199.06	180,275
20 Aug 14	199.27760 -1.09	201.91	197.31	201.91	293,622
19 Aug 14	200.37254 -0.66	203.44	199.93	202.78	435,354
18 Aug 14	201.02950 +1.31	202.78	196.87	198.84	436,172
15 Aug 14	199.71558 +8.10	201.91	192.49	192.49	475,358
14 Aug 14	191.61308 +3.94	192.71	185.43	187.89	353,997
13 Aug 14	187.67133 -4.16	191.39	185.70	191.39	189,328
12 Aug 14	191.83208 +7.01	192.49	184.76	185.48	377,958
11 Aug 14	184.82451 +5.04	185.70	179.79	180.23	215,020
08 Aug 14	179.78783 +2.63	182.63	175.85	176.72	277,153
07 Aug 14	177.15999 +2.19	177.38	172.34	175.41	205,119
06 Aug 14	174.97012 -0.22	175.85	171.69	173.44	206,780
05 Aug 14	175.18910 -1.09	176.28	173.88	176.07	197,528
04 Aug 14	176.28404 -1.97	179.13	175.17	178.04	444,183
01 Aug 14	178.25491 +0.66	178.69	176.16	176.94	213,737
31 Jul 14	177.59796 -1.31	178.86	175.41	178.04	247,115
30 Jul 14	178.91188 +1.31	179.79	177.16	178.91	187,076
29 Jul 14	177.59796 -1.09	179.57	177.60	178.25	183,347
28 Jul 14	178.69289 +0.88	179.57	177.16	177.38	153,076
25 Jul 14	177.81694 -1.31	182.42	176.83	179.35	227,042
24 Jul 14	179.13086 +2.63	181.06	175.85	178.04	221,674
23 Jul 14	176.50302 -0.22	178.25	176.28	177.60	165,493
22 Jul 14	176.72202 +0.66	178.25	175.19	177.38	138,313
21 Jul 14	176.06505 -0.88	179.57	174.09	178.04	261,425
18 Jul 14	176.94099 -0.88	178.04	174.97	178.04	412,793
17 Jul 14	177.81694 -0.66	178.69	176.94	178.69	162,178
16 Jul 14	178.47391 +1.53	182.63	177.38	179.79	247,809
15 Jul 14	176.94099 -1.53	179.79	175.85	179.13	330,065
14 Jul 14	178.47391 +3.28	179.79	175.15	176.50	633,224
11 Jul 14	175.18910 +0.88	176.28	174.09	174.09	350,563
10 Jul 14	174.31316 -3.72	178.47	173.66	178.47	783,098
09 Jul 14	178.03593 +3.72	178.69	170.43	173.44	2,140,314
08 Jul 14	174.31316 -4.60	177.64	173.37	177.16	644,283
07 Jul 14	178.91188 -1.31	181.32	176.50	180.66	226,649
04 Jul 14	180.22580 +1.97	180.72	176.77	177.16	576,107
03 Jul 14	178.25491 +2.41	181.10	175.19	175.19	415,702
02 Jul 14	175.84607 -1.09	178.69	175.41	177.16	484,535
01 Jul 14	176.94099 -3.07	180.39	176.12	180.23	455,414
30 Jun 14	180.00681 +1.75	181.10	177.42	177.60	385,484
27 Jun 14	178.25491 +2.63	178.25	173.66	176.28	330,177
26 Jun 14	175.62708 +0.44	177.53	172.78	175.41	2,015,294
25 Jun 14	175.18910 +8.76	175.41	165.55	167.31	1,423,412
24 Jun 14	166.42966 -15.33	177.82	158.98	177.82	5,858,390
23 Jun 14	181.75870 +0.88	182.63	179.13	182.20	901,788
20 Jun 14	180.88275 -2.41	185.70	180.85	184.82	2,017,046
19 Jun 14	183.29160 -3.07	189.20	183.29	186.58	772,786
18 Jun 14	186.35741 +3.72	186.80	183.07	183.29	1,069,632
17 Jun 14	182.63464 -1.75	186.36	180.66	184.61	500,418
16 Jun 14	184.38654 -2.63	188.11	184.39	187.67	792,381
13 Jun 14	187.01437 -2.41	190.24	185.04	189.20	352,648
12 Jun 14	189.42322 -5.69	196.20	189.42	194.68	282,482
11 Jun 14	195.11687 -1.97	198.40	194.46	196.87	582,528
10 Jun 14	197.08774 +5.69	197.09	190.96	192.71	324,570
09 Jun 14	191.39410 -1.53	194.46	191.39	192.71	209,821
06 Jun 14	192.92700 +0.00	194.90	192.49	194.90	285,979
05 Jun 14	192.92700 -1.53	195.99	192.93	195.12	120,437
04 Jun 14	194.45992 -2.63	196.33	192.71	195.55	323,750
03 Jun 14	197.08774 -0.44	200.59	195.90	200.59	365,570
02 Jun 14	197.52571 +0.88	200.59	196.87	197.96	484,560
30 May 14	196.64977 +1.31	198.24	194.90	194.90	300,399
29 May 14	195.33585 +2.41	198.31	193.51	197.31	296,737
28 May 14	192.92700 +1.75	198.56	192.47	192.71	809,607
27 May 14	191.17511 +3.72	193.15	188.33	188.33	496,080
23 May 14	187.45235 +1.75	188.42	185.45	186.36	402,507
22 May 14	185.70045 +2.41	186.14	183.07	183.07	306,325
21 May 14	183.29160 -0.22	184.39	182.20	182.63	228,269
20 May 14	183.51059 -1.09	185.48	181.76	183.29	409,266
19 May 14	184.60551 +0.44	184.87	181.54	182.85	312,732
16 May 14	184.16754 -1.53	187.01	180.44	185.92	1,069,931
15 May 14	185.70045 -1.09	186.80	183.73	185.92	6,014,283
14 May 14	186.79538 -3.50	191.18	186.58	191.18	283,021
13 May 14	190.29916 +2.85	191.61	188.99	189.64	271,161
12 May 14	187.45235 -2.63	189.64	186.14	189.64	681,050
09 May 14	190.08018 -2.85	192.71	189.86	189.86	372,440
08 May 14	192.92700 +2.85	194.02	189.86	190.96	480,861
07 May 14	190.08018 -2.41	193.36	189.86	193.36	4,027,775
06 May 14	192.48903 -1.53	197.31	191.18	193.36	281,467
02 May 14	194.02194 -0.44	194.32	192.93	193.80	200,238
01 May 14	194.45992 -1.75	198.40	194.24	196.21	291,957
30 Apr 14	196.21179 -3.28	199.50	195.34	198.62	294,195
29 Apr 14	199.49660 -1.09	203.27	196.98	201.91	1,098,670
28 Apr 14	200.59152 -2.63	204.97	198.62	200.81	1,197,487
25 Apr 14	203.21936 -5.26	208.91	201.47	207.16	13,340,760
24 Apr 14	208.47504 +0.44	218.11	206.07	206.07	926,038
23 Apr 14	208.03706 +1.75	209.35	205.85	207.16	256,413
22 Apr 14	206.28517 -2.19	208.16	205.85	208.04	589,198
17 Apr 14	208.47504 -0.22	210.01	207.82	208.04	901,675
16 Apr 14	208.69402 +0.66	209.57	206.29	206.29	246,369
15 Apr 14	208.03706 -2.85	212.85	206.29	209.13	350,474
14 Apr 14	210.88388 -7.23	217.60	208.91	216.36	384,522
11 Apr 14	218.11044 -1.53	219.64	214.61	219.64	231,865
10 Apr 14	219.64334 +0.22	221.40	218.55	220.74	296,347
09 Apr 14	219.42436 -0.22	224.93	219.42	222.27	161,357
08 Apr 14	219.64334 -5.04	225.77	218.77	223.59	388,581
07 Apr 14	224.68002 -0.44	225.14	223.15	224.68	186,784
04 Apr 14	225.11800 +4.60	225.45	220.30	220.30	461,222
03 Apr 14	220.51929 -4.38	225.41	218.55	224.24	610,142
02 Apr 14	224.89902 -0.22	226.43	222.49	225.77	136,874
01 Apr 14	225.11800 -2.63	228.84	223.30	226.65	682,218
31 Mar 14	227.74583 +3.07	227.75	224.46	224.46	312,380
28 Mar 14	224.68002 +3.07	224.90	221.83	221.83	605,910
27 Mar 14	221.61421 -2.63	225.77	220.96	225.77	193,889
26 Mar 14	224.24205 -1.31	228.62	224.24	225.12	435,641
25 Mar 14	225.55597 -3.94	231.25	224.24	230.37	638,690
24 Mar 14	229.49773 -10.07	239.35	229.50	238.26	864,161
21 Mar 14	239.57111 -1.31	242.03	238.48	238.48	244,472
20 Mar 14	240.88503 -1.09	242.42	240.01	240.45	311,771
19 Mar 14	241.97995 +5.47	246.49	235.51	237.38	1,011,364
18 Mar 14	236.50529 +0.00	237.38	233.83	235.41	348,926
17 Mar 14	236.50529 +0.22	237.82	234.38	237.60	331,868
14 Mar 14	236.28630 -4.38	241.17	233.72	240.01	357,853
13 Mar 14	240.66603 -4.16	244.39	238.70	244.39	525,791
12 Mar 14	244.82678 -5.69	250.52	243.73	250.52	344,824
11 Mar 14	250.52042 +0.88	251.83	248.01	250.74	293,522
10 Mar 14	249.64447 -1.75	253.15	248.11	251.62	326,198
07 Mar 14	251.39636 -0.44	253.59	249.43	252.27	322,590
06 Mar 14	251.83434 +2.85	251.83	246.75	250.08	307,185
05 Mar 14	248.98752 -3.28	251.83	245.85	251.62	383,186
04 Mar 14	252.27231 +10.29	253.37	242.86	242.86	592,885
03 Mar 14	241.97995 +1.09	245.92	237.38	244.83	572,674
28 Feb 14	240.88503 +10.95	243.51	226.76	231.47	865,021
27 Feb 14	229.93570 -5.91	235.19	221.96	235.19	1,023,677
26 Feb 14	235.84833 -0.66	237.16	234.16	236.94	592,426
25 Feb 14	236.50529 +0.22	236.94	234.32	236.29	928,821
24 Feb 14	236.28630 -1.75	238.91	234.19	236.94	402,877
21 Feb 14	238.03819 -2.63	243.29	237.48	241.10	400,603
20 Feb 14	240.66603 -1.97	244.39	239.35	244.39	481,495
19 Feb 14	242.63692 +3.94	244.39	237.60	237.60	1,269,348
18 Feb 14	238.69516 +2.19	239.79	235.53	236.51	308,599
17 Feb 14	236.50529 +0.22	238.70	233.66	235.19	366,563
14 Feb 14	236.28630 +3.07	239.13	230.52	231.91	333,221
13 Feb 14	233.22050 +1.09	234.10	225.99	232.34	679,902
12 Feb 14	232.12556 +2.19	234.53	230.37	231.69	434,664
11 Feb 14	229.93570 +2.19	233.44	227.75	230.15	674,396
10 Feb 14	227.74583 +2.41	228.62	225.43	225.99	620,181
07 Feb 14	225.33699 +0.88	227.40	223.59	225.56	384,234
06 Feb 14	224.46104 +5.47	224.90	219.30	221.40	890,849
05 Feb 14	218.98639 +4.38	219.42	213.73	213.73	572,609
04 Feb 14	214.60666 -2.63	215.70	214.17	215.26	822,476
03 Feb 14	217.23450 +5.91	220.25	211.50	211.76	778,381
31 Jan 14	211.32185 +0.88	213.51	209.35	213.51	452,984
30 Jan 14	210.44591 -1.09	213.51	206.94	213.51	4,227,303
29 Jan 14	211.54085 +4.82	211.98	207.82	209.13	1,837,570
28 Jan 14	206.72314 -1.09	209.57	203.36	209.57	8,842,368
27 Jan 14	207.81808 -2.41	213.51	205.19	213.51	653,859
24 Jan 14	210.22693 -0.88	216.14	208.19	216.14	658,125
23 Jan 14	211.10287 +0.88	215.92	209.35	210.23	1,989,647
22 Jan 14	210.22693 +3.94	210.23	206.07	209.13	850,543
21 Jan 14	206.28517 -3.94	213.18	205.19	211.98	792,814
20 Jan 14	210.22693 +6.79	211.32	203.07	205.41	956,337
17 Jan 14	203.43835 +1.31	205.63	201.47	203.00	1,514,585
16 Jan 14	202.12444 -0.44	204.97	201.47	203.44	823,719
15 Jan 14	202.56241 -0.22	204.10	200.59	203.88	2,033,525
14 Jan 14	202.78139 +1.31	203.22	200.15	201.47	913,857
13 Jan 14	201.46747 -0.44	204.10	200.52	202.34	1,286,820
10 Jan 14	201.90544 +0.88	202.78	200.48	202.34	1,110,376
09 Jan 14	201.02950 -0.66	202.34	199.50	202.34	818,992
08 Jan 14	201.68646 +0.22	202.34	199.93	202.34	309,968
07 Jan 14	201.46747 +1.31	203.00	199.93	201.91	668,147
06 Jan 14	200.15355 -5.26	208.48	199.06	205.85	785,322
03 Jan 14	205.40923 +3.94	207.16	198.18	200.59	670,085
02 Jan 14	201.46747 +5.26	203.47	195.77	197.31	1,044,498
31 Dec 13	196.21179 +0.00	200.02	194.68	194.68	334,894
30 Dec 13	196.21179 +6.13	198.84	190.08	190.08	1,182,908
27 Dec 13	190.08018 +3.50	191.18	186.11	188.33	366,974
24 Dec 13	186.57640 +0.22	187.02	183.95	183.95	178,549
23 Dec 13	186.35741 +6.79	187.45	180.44	180.44	537,201
20 Dec 13	179.56883 -8.76	190.34	179.57	187.54	3,351,645
19 Dec 13	188.32829 +0.00	191.16	187.38	191.13	369,413
18 Dec 13	188.32829 +1.49	190.96	185.96	187.80	437,213
17 Dec 13	186.83919 -1.93	190.89	186.14	189.03	495,549
16 Dec 13	188.76627 +3.68	191.66	185.13	185.61	530,201
13 Dec 13	185.08730 +1.14	186.95	182.92	184.39	287,224
12 Dec 13	183.94856 +0.35	185.79	181.66	182.72	466,181
11 Dec 13	183.59819 +2.80	188.50	179.82	180.88	847,340
10 Dec 13	180.79515 +4.73	181.23	175.89	176.50	460,497
09 Dec 13	176.06505 +0.35	178.43	174.66	176.50	413,836
06 Dec 13	175.71468 -3.85	180.44	175.10	179.31	411,295
05 Dec 13	179.56883 +0.18	181.93	178.08	179.57	328,678
04 Dec 13	179.39365 -0.96	180.09	174.58	180.09	550,788
03 Dec 13	180.35718 -5.52	187.10	178.69	185.26	604,010
02 Dec 13	185.87564 -0.70	189.90	185.88	186.58	555,183
29 Nov 13	186.57640 +4.29	189.12	181.75	182.46	678,151
28 Nov 13	182.28427 +4.55	183.42	174.74	177.12	419,042
27 Nov 13	177.72934 -1.75	183.34	177.73	179.31	366,276
26 Nov 13	179.48123 -7.10	187.70	179.48	186.93	1,206,771
25 Nov 13	186.57640 +16.29	194.46	185.26	185.26	1,793,475
22 Nov 13	170.28380 +6.48	170.81	164.68	164.68	808,659
21 Nov 13	163.80182 -3.85	168.71	163.19	167.39	766,625
20 Nov 13	167.65598 -6.31	175.19	167.66	174.14	826,598
19 Nov 13	173.96278 -2.63	177.20	173.79	176.07	582,010
18 Nov 13	176.59062 -2.98	181.58	176.42	180.01	499,876
15 Nov 13	179.56883 -0.09	188.33	177.35	180.09	426,463
14 Nov 13	179.65643 -0.09	183.16	177.47	181.32	561,696
13 Nov 13	179.74402 -2.63	182.99	175.71	182.99	682,200
12 Nov 13	182.37186 -5.43	187.96	181.85	187.45	878,251
11 Nov 13	187.80272 -2.28	190.99	186.58	189.82	261,709
08 Nov 13	190.08018 +1.40	190.08	186.93	188.07	1,384,606
07 Nov 13	188.67867 -1.40	191.39	187.72	189.55	727,524
06 Nov 13	190.08018 +2.01	190.43	187.36	187.89	510,265
05 Nov 13	188.06551 -1.66	191.57	186.30	190.26	677,410
04 Nov 13	189.72981 +2.28	192.53	187.96	188.07	662,594
01 Nov 13	187.45235 -3.07	190.96	186.68	190.96	920,816
31 Oct 13	190.51816 -5.26	196.03	188.77	195.07	868,345
30 Oct 13	195.77382 +0.44	197.09	192.54	196.12	531,667
29 Oct 13	195.33585 +3.50	196.47	190.69	191.48	486,128
28 Oct 13	191.83208 -3.68	196.33	188.77	196.12	745,476
25 Oct 13	195.51105 +1.93	196.96	192.88	193.85	1,219,278
24 Oct 13	193.58397 +1.75	195.34	189.12	192.27	885,989
23 Oct 13	191.83208 +3.42	194.20	187.80	187.98	1,172,115
22 Oct 13	188.41589 -1.75	192.62	185.79	190.08	1,853,934
21 Oct 13	190.16779 -0.18	193.32	188.33	190.08	1,246,363
18 Oct 13	190.34297 +5.78	191.74	183.47	185.61	1,543,623
17 Oct 13	184.56172 -3.77	191.37	180.18	188.59	1,241,393
16 Oct 13	188.32829 +3.07	189.03	177.82	184.39	5,419,013
15 Oct 13	185.26248 +0.35	191.52	184.56	185.09	2,701,914
14 Oct 13	184.91211 -7.80	192.18	183.95	189.99	4,586,295
11 Oct 13	192.70802 -56.41	215.57	188.33	210.23	8,309,168
10 Oct 13	249.11890 +0.79	250.52	246.75	248.86	313,518
09 Oct 13	248.33055 +1.31	253.41	246.84	249.64	403,220
08 Oct 13	247.01663 -3.50	252.18	246.14	250.52	381,814
07 Oct 13	250.52042 +0.44	251.40	247.02	248.68	502,975
04 Oct 13	250.08244 +0.61	250.96	247.93	250.35	529,565
03 Oct 13	249.46928 -9.37	260.94	248.94	259.37	1,373,970
02 Oct 13	258.84192 -7.80	266.90	258.84	265.24	462,033
01 Oct 13	266.63782 +0.53	267.86	264.10	265.85	254,488
30 Sep 13	266.11224 -1.23	267.69	260.68	265.15	517,451
27 Sep 13	267.33859 -7.27	274.43	266.02	273.38	260,085
26 Sep 13	274.60892 +1.58	277.15	271.19	273.82	236,193
25 Sep 13	273.03223 -1.75	277.00	271.72	276.19	158,771
24 Sep 13	274.78412 +6.57	275.66	269.44	269.44	509,551
23 Sep 13	268.21454 -0.26	271.73	267.08	268.74	965,648
20 Sep 13	268.47729 -2.01	270.58	267.95	269.70	685,801
19 Sep 13	270.49197 -1.05	276.01	269.00	274.78	297,010
18 Sep 13	271.54312 -1.93	275.31	269.79	275.31	265,306
17 Sep 13	273.47021 -5.08	280.04	273.47	277.85	213,121
16 Sep 13	278.55069 +0.00	280.74	277.15	280.74	300,434
13 Sep 13	278.55069 -1.49	281.97	277.85	281.97	460,627
12 Sep 13	280.03979 +1.49	283.11	277.67	278.81	353,342
11 Sep 13	278.55069 +4.20	280.48	274.43	274.43	272,785
10 Sep 13	274.34616 +1.05	275.75	273.65	274.61	412,587
09 Sep 13	273.29501 -1.23	275.05	272.94	274.08	233,940
06 Sep 13	274.52133 +2.10	275.48	271.28	272.51	766,360
05 Sep 13	272.41907 +0.88	276.18	271.28	273.03	414,075
04 Sep 13	271.54312 +1.75	274.78	269.09	269.79	298,620
03 Sep 13	269.79123 -1.75	272.86	269.18	271.19	251,959
02 Sep 13	271.54312 +2.54	272.24	267.34	270.75	231,261
30 Aug 13	269.00287 -3.50	275.84	267.37	274.35	387,750
29 Aug 13	272.50665 -1.66	277.85	272.51	276.54	429,280
28 Aug 13	274.17096 +4.82	275.92	263.66	268.21	629,764
27 Aug 13	269.35324 -10.77	278.30	268.21	277.67	635,693
23 Aug 13	280.12738 -0.35	282.75	278.90	279.25	295,101
22 Aug 13	280.47778 +6.04	281.79	274.78	274.78	372,495
21 Aug 13	274.43372 +3.59	279.43	269.10	272.94	514,033
20 Aug 13	270.84238 +0.26	272.07	262.64	270.93	307,781
19 Aug 13	270.57956 +1.84	272.51	267.16	269.88	263,149
16 Aug 13	268.74008 +2.28	268.74	266.38	268.48	198,104
15 Aug 13	266.46265 -8.58	276.61	266.46	274.17	248,597
14 Aug 13	275.04691 +0.61	275.93	272.77	274.26	167,631
13 Aug 13	274.43372 +0.88	278.38	273.47	273.47	483,713
12 Aug 13	273.55777 -0.61	275.75	273.03	274.61	275,411
09 Aug 13	274.17096 +3.42	275.05	270.93	271.28	381,102
08 Aug 13	270.75476 +2.63	275.22	270.75	272.33	391,640
07 Aug 13	268.12692 -2.45	274.35	267.69	273.65	333,886
06 Aug 13	270.57956 -3.59	276.97	269.88	273.12	362,221
05 Aug 13	274.17096 +2.19	276.19	272.24	272.24	370,592
02 Aug 13	271.98108 +0.44	273.37	270.14	272.77	271,767
01 Aug 13	271.54312 +1.75	273.74	268.39	271.28	356,488
31 Jul 13	269.79123 +0.53	270.32	267.43	269.09	1,176,259
30 Jul 13	269.26566 -0.26	270.23	267.86	268.30	265,907
29 Jul 13	269.52844 +2.54	270.49	267.34	267.60	435,620
26 Jul 13	266.98819 -0.18	268.92	264.89	267.51	309,712
25 Jul 13	267.16339 +4.12	267.16	260.16	261.91	1,162,277
24 Jul 13	263.04642 -5.08	269.36	261.64	268.21	917,022
23 Jul 13	268.12692 -6.04	277.67	268.13	274.26	549,589
22 Jul 13	274.17096 +12.96	274.17	263.13	267.69	738,690
19 Jul 13	261.20697 -20.06	277.59	260.59	277.59	1,282,482
18 Jul 13	281.26611 +5.52	281.35	274.35	275.92	381,338
17 Jul 13	275.74765 -1.14	278.38	275.05	276.71	530,615
16 Jul 13	276.88638 +3.85	280.04	269.56	274.70	483,984
15 Jul 13	273.03223 +8.50	273.42	263.67	265.59	803,539
12 Jul 13	264.53555 +1.40	265.59	259.46	264.01	391,415
11 Jul 13	263.13403 +2.98	265.94	260.72	261.38	377,517
10 Jul 13	260.15582 +0.70	260.24	254.55	258.58	352,366
09 Jul 13	259.45508 +2.01	263.66	258.14	262.08	577,958
08 Jul 13	257.44040 +4.82	260.51	255.16	255.16	405,698
05 Jul 13	252.62268 -8.06	262.96	252.62	258.93	538,859
04 Jul 13	260.68140 +12.53	260.68	249.29	249.47	539,749
03 Jul 13	248.15536 -2.72	249.38	246.05	246.05	240,536
02 Jul 13	250.87079 -0.18	252.18	246.40	251.57	326,547
01 Jul 13	251.04599 +2.19	252.45	246.67	249.56	474,009
28 Jun 13	248.85612 +1.84	251.05	245.97	246.67	1,089,902
27 Jun 13	247.01663 +5.52	247.02	239.57	242.81	652,127
26 Jun 13	241.49820 +1.14	244.65	240.36	241.32	409,537
25 Jun 13	240.35945 +2.98	241.76	237.99	239.40	587,129
24 Jun 13	237.38124 -3.07	241.41	234.32	238.78	676,195
21 Jun 13	240.44705 -2.19	247.37	239.92	242.20	1,044,092
20 Jun 13	242.63692 +2.19	243.95	234.75	238.43	2,224,414
19 Jun 13	240.44705 +6.92	240.45	224.94	232.65	1,290,913
18 Jun 13	233.52708 +0.79	235.63	208.48	226.96	3,256,754
17 Jun 13	232.73874 -1.40	235.37	230.37	235.37	320,851
14 Jun 13	234.14023 +7.80	235.28	228.66	232.30	359,287
13 Jun 13	226.34431 -3.50	228.45	224.66	228.45	352,216
12 Jun 13	229.84810 -1.58	234.40	229.15	231.78	1,538,605
11 Jun 13	231.42482 -7.10	238.17	229.85	238.08	418,144
10 Jun 13	238.51996 +0.61	240.18	234.93	238.17	233,866
07 Jun 13	237.90681 +5.34	238.87	230.55	234.05	403,126
06 Jun 13	232.56354 -1.23	241.06	232.56	236.59	411,977
05 Jun 13	233.78986 -6.48	240.71	232.48	237.91	600,281
04 Jun 13	240.27185 +0.09	243.16	236.73	241.94	594,223
03 Jun 13	240.18428 -7.18	248.51	240.18	246.23	518,312
31 May 13	247.36702 -0.88	250.26	245.09	249.03	308,525
30 May 13	248.24295 +2.45	248.94	244.74	244.74	237,532
29 May 13	245.79031 -2.54	248.16	245.26	246.93	210,357
28 May 13	248.33055 +1.84	250.52	247.54	248.68	304,656
24 May 13	246.49107 -4.12	252.36	246.05	252.36	491,793
23 May 13	250.60802 -3.50	251.22	245.70	250.52	627,512
22 May 13	254.11180 +0.26	256.39	252.89	254.64	925,084
21 May 13	253.84900 -2.98	258.05	250.87	257.09	979,966
20 May 13	256.82724 +1.49	257.53	254.07	254.99	517,463
17 May 13	255.33812 -4.64	260.86	254.29	260.86	810,538
16 May 13	259.98062 +3.07	261.12	254.20	254.55	356,599
15 May 13	256.91483 +0.96	257.09	253.60	255.43	441,615
14 May 13	255.95129 +1.05	256.43	252.54	254.90	611,809
13 May 13	254.90015 +1.49	257.70	252.45	252.45	1,785,733
10 May 13	253.41103 +0.61	254.46	251.31	253.76	3,740,531
09 May 13	252.80551 -0.26	254.99	251.24	254.02	675,378
08 May 13	253.06978 +6.89	254.55	247.98	247.98	591,347
07 May 13	246.17625 +0.60	250.26	243.86	245.79	548,736
03 May 13	245.57500 +7.73	247.02	236.94	238.70	557,543
02 May 13	237.84111 -1.09	242.64	235.89	240.10	801,843
01 May 13	238.92877 -0.39	240.01	234.75	238.17	252,512
30 Apr 13	239.31979 -2.30	247.10	236.51	243.51	824,265
29 Apr 13	241.62335 +1.35	243.60	237.56	242.81	498,376
26 Apr 13	240.27388 +0.99	242.64	234.75	240.18	589,452
25 Apr 13	239.28545 +2.66	240.97	233.44	234.84	628,622
24 Apr 13	236.62941 +9.67	242.29	227.13	228.53	1,119,503
23 Apr 13	226.96431 +1.41	229.85	224.50	224.50	288,628
22 Apr 13	225.55597 -0.32	231.34	223.54	230.81	225,372
19 Apr 13	225.88095 +0.15	230.46	223.37	230.46	296,185
18 Apr 13	225.73117 -0.24	229.94	224.12	225.12	533,315
17 Apr 13	225.96809 -2.77	228.62	222.05	228.62	762,135
16 Apr 13	228.73566 -2.87	231.42	225.38	228.71	780,407
15 Apr 13	231.60823 -6.05	238.38	227.83	237.12	1,192,163
12 Apr 13	237.65602 +7.64	241.06	236.51	239.75	761,716
11 Apr 13	230.01726 +1.34	244.56	228.45	228.45	1,329,388
10 Apr 13	228.67276 +6.18	230.10	221.70	222.49	484,229
09 Apr 13	222.49016 +1.66	224.50	218.66	223.37	541,437
08 Apr 13	220.82587 +1.66	225.12	218.64	221.61	435,553
05 Apr 13	219.16158 -7.69	229.15	217.06	229.15	1,092,507
04 Apr 13	226.85631 -4.65	233.42	221.96	231.34	919,005
03 Apr 13	231.50890 +1.12	234.14	228.62	231.51	689,875
02 Apr 13	230.38980 +3.13	231.69	227.21	228.45	713,719
28 Mar 13	227.26408 +3.99	228.80	221.18	223.72	649,019
27 Mar 13	223.27850 -2.53	228.53	220.48	225.64	799,573
26 Mar 13	225.81281 -5.53	228.53	224.59	228.36	742,628
25 Mar 13	231.34500 -0.25	232.30	225.21	231.25	449,457
22 Mar 13	231.59650 +4.94	232.13	224.59	227.92	886,460
21 Mar 13	226.65738 -1.60	229.75	223.37	226.96	734,227
20 Mar 13	228.25241 +1.53	230.64	224.42	229.32	517,973
19 Mar 13	226.72247 +1.14	228.97	225.12	228.10	646,055
18 Mar 13	225.58594 +1.43	229.67	217.87	221.61	1,784,359
15 Mar 13	224.15445 -5.53	236.59	224.15	231.86	4,261,407
14 Mar 13	229.68256 -0.69	233.44	226.87	231.34	747,744
13 Mar 13	230.37367 -2.15	232.24	228.71	230.90	631,909
12 Mar 13	232.51974 -2.39	237.99	230.20	235.89	1,053,026
11 Mar 13	234.91029 -3.08	238.34	232.30	237.03	959,883
08 Mar 13	237.99442 +0.18	241.76	235.98	238.52	519,805
07 Mar 13	237.81921 -3.04	244.21	237.12	242.90	386,266
06 Mar 13	240.86305 +0.70	245.00	238.43	239.83	603,654
05 Mar 13	240.16377 +10.05	242.83	233.35	238.52	996,925
04 Mar 13	230.11090 -9.00	239.57	229.72	238.61	1,286,770
01 Mar 13	239.11166 -3.31	245.97	235.70	241.94	501,265
28 Feb 13	242.41870 -6.89	250.17	240.71	250.17	857,489
27 Feb 13	249.30479 -3.15	251.40	245.79	249.47	584,237
26 Feb 13	252.45502 -3.82	253.45	245.26	249.99	721,951
25 Feb 13	256.27872 +2.87	259.19	253.98	255.08	573,588
22 Feb 13	253.41103 +3.77	257.00	249.29	249.38	513,119
21 Feb 13	249.64447 -6.31	255.34	247.25	254.37	409,156
20 Feb 13	255.95129 +6.30	257.97	249.56	250.78	532,929
19 Feb 13	249.65201 +0.01	251.40	248.16	250.70	718,461
18 Feb 13	249.64447 -1.49	252.18	247.37	252.10	432,125
15 Feb 13	251.13359 +0.85	253.15	245.62	251.40	481,209
14 Feb 13	250.28690 -0.23	254.02	248.77	254.02	791,788
13 Feb 13	250.52042 +0.53	257.44	249.90	249.99	436,376
12 Feb 13	249.99484 -2.45	253.29	247.10	252.27	458,264
11 Feb 13	252.44751 -1.66	255.43	250.43	254.02	527,550
08 Feb 13	254.11180 +2.01	257.79	251.83	254.90	928,624
07 Feb 13	252.09711 -0.88	256.64	252.10	254.64	589,919
06 Feb 13	252.97639 -3.27	258.93	251.38	257.70	664,995
05 Feb 13	256.24911 +3.36	259.72	251.31	252.01	721,713
04 Feb 13	252.88548 -5.52	259.50	250.87	258.32	1,318,646
01 Feb 13	258.40393 +9.24	260.59	248.59	248.59	2,771,402
31 Jan 13	249.16577 +7.89	250.78	240.01	240.80	6,887,959
30 Jan 13	241.27921 -20.11	254.02	239.87	254.02	2,064,410
29 Jan 13	261.39038 +1.17	261.91	253.15	260.51	2,170,466
28 Jan 13	260.21933 +2.04	264.80	257.77	260.42	6,056,636
25 Jan 13	258.17917 -4.17	260.69	250.08	259.63	1,184,041
24 Jan 13	262.34567 +13.77	263.92	240.80	246.14	5,749,032
23 Jan 13	248.57294 -1.50	253.41	246.75	250.78	1,659,477
22 Jan 13	250.07114 +3.40	251.66	241.99	247.19	1,005,593
21 Jan 13	246.66626 +1.84	248.57	244.65	247.02	689,142
18 Jan 13	244.82678 +3.77	246.44	240.45	242.46	593,490
17 Jan 13	241.06023 +2.01	242.37	237.21	238.61	557,214
16 Jan 13	239.04553 -1.69	240.89	234.45	239.13	710,182
15 Jan 13	240.73393 -6.73	249.07	238.41	248.16	1,282,548
14 Jan 13	247.45926 +3.05	252.01	243.25	246.32	1,924,226
11 Jan 13	244.41324 +3.41	247.89	240.31	240.53	1,231,260
10 Jan 13	241.00275 +7.65	244.48	237.64	237.82	1,732,030
09 Jan 13	233.35188 -0.79	238.15	229.85	237.21	1,098,920
08 Jan 13	234.14023 +2.48	240.28	231.27	231.34	1,036,034
07 Jan 13	231.66220 +1.77	236.33	229.21	230.81	1,144,930
04 Jan 13	229.89445 +7.61	232.60	221.61	222.05	1,533,502
03 Jan 13	222.28082 +13.23	227.31	212.35	212.59	2,322,897
02 Jan 13	209.05054 +7.93	212.77	204.27	204.27	1,127,447
31 Dec 12	201.11710 +1.82	202.52	199.63	201.38	398,120
28 Dec 12	199.29750 -1.14	203.39	198.17	202.69	355,720
27 Dec 12	200.43640 -1.03	204.27	200.42	201.47	412,520
24 Dec 12	201.46747 -1.66	202.78	200.43	201.56	120,526
21 Dec 12	203.13176 -4.04	205.06	199.66	205.06	1,147,805
20 Dec 12	207.17189 -5.40	213.41	204.97	211.19	822,313
19 Dec 12	212.57629 +4.71	214.08	208.31	209.96	825,363
18 Dec 12	207.86809 +1.23	210.23	206.20	208.04	467,842
17 Dec 12	206.64177 -0.46	209.44	204.97	208.30	441,917
14 Dec 12	207.10506 +3.46	209.28	206.20	206.29	665,540
13 Dec 12	203.64078 -1.79	206.81	197.96	205.67	1,366,066
12 Dec 12	205.42981 -1.03	208.21	204.45	207.86	670,961
11 Dec 12	206.46352 -1.84	211.92	204.97	209.61	889,939
10 Dec 12	208.30580 -1.40	214.34	204.10	209.00	603,504
07 Dec 12	209.70766 -3.15	212.34	207.34	212.15	483,862
06 Dec 12	212.86116 +1.21	214.71	209.70	212.33	464,314
05 Dec 12	211.64964 -1.75	215.75	210.84	214.96	385,437
04 Dec 12	213.40170 -0.46	215.66	210.58	210.58	497,484
03 Dec 12	213.86218 -1.65	218.39	210.31	218.29	509,048
30 Nov 12	215.51193 +4.03	217.76	212.85	213.73	1,263,490
29 Nov 12	211.47952 +6.84	213.47	204.97	205.93	2,045,050
28 Nov 12	204.63866 -4.01	208.82	202.43	208.04	1,049,781
27 Nov 12	208.65022 +7.16	212.42	204.65	205.50	2,488,140
26 Nov 12	201.48761 -1.57	206.48	200.24	202.34	1,957,957
23 Nov 12	203.06108 +3.41	205.59	197.69	200.59	1,849,155
22 Nov 12	199.65436 +9.56	200.77	190.76	190.96	2,687,128
21 Nov 12	190.09918 +0.78	191.74	188.33	191.22	2,869,019
20 Nov 12	189.31503 -1.90	191.97	188.33	191.31	1,413,898
19 Nov 12	191.21892 +0.58	193.84	188.23	190.52	641,858
16 Nov 12	190.63824 -0.52	193.21	187.19	191.13	1,222,408
15 Nov 12	191.15741 -5.45	197.18	189.04	195.86	893,238
14 Nov 12	196.60817 -2.76	198.58	194.11	196.21	4,027,781
13 Nov 12	199.36520 -10.52	204.10	192.53	203.31	2,414,857
12 Nov 12	209.88092 -0.33	214.42	203.22	213.21	2,233,261
09 Nov 12	210.20975 -1.11	216.97	209.18	214.78	1,434,851
08 Nov 12	211.31581 +5.91	220.74	207.86	220.74	7,834,274
07 Nov 12	205.40923 -31.88	250.17	198.75	238.34	6,824,918
06 Nov 12	237.29364 +1.35	241.32	233.09	233.09	593,301
05 Nov 12	235.94759 -6.95	242.11	234.49	241.32	811,249
02 Nov 12	242.89969 +13.34	246.23	228.62	229.94	2,028,246
01 Nov 12	229.56168 -45.22	242.64	221.26	227.75	6,192,856
31 Oct 12	274.78412 -2.01	280.91	273.73	275.92	425,974
30 Oct 12	276.79880 +3.12	280.57	273.38	274.96	251,425
29 Oct 12	273.67755 -3.22	278.29	271.72	273.73	204,380
26 Oct 12	276.89471 +0.87	276.97	273.03	273.03	223,684
25 Oct 12	276.02008 +1.12	277.59	272.24	274.96	353,514
24 Oct 12	274.89920 -0.96	280.30	273.30	278.64	913,502
23 Oct 12	275.86282 -27.55	298.00	273.65	297.12	2,214,311
22 Oct 12	303.41125 +0.34	307.11	301.24	303.25	287,528
19 Oct 12	303.06900 -9.12	308.33	298.52	308.33	479,411
18 Oct 12	312.18698 +3.54	314.29	306.32	310.70	532,675
17 Oct 12	308.64389 +12.49	311.92	295.63	296.42	527,510
16 Oct 12	296.15720 +3.59	296.95	292.39	293.97	252,098
15 Oct 12	292.56580 -4.19	297.91	289.06	295.81	422,636
12 Oct 12	296.75687 +3.68	300.45	291.69	296.51	703,503
11 Oct 12	293.07773 +2.06	295.63	289.16	293.97	225,629
10 Oct 12	291.02118 -1.56	297.73	289.06	294.76	533,186
09 Oct 12	292.58063 -1.65	299.31	291.60	292.83	259,699
08 Oct 12	294.23010 -2.79	300.22	291.69	297.03	331,063
05 Oct 12	297.02368 +5.92	298.79	291.78	292.83	477,178
04 Oct 12	291.10114 -0.79	292.57	287.22	291.69	253,480
03 Oct 12	291.89423 +8.53	292.74	283.28	283.28	440,310
02 Oct 12	283.36575 -1.52	291.92	280.83	281.18	586,658
01 Oct 12	284.88132 -0.68	286.43	283.19	284.24	380,752
28 Sep 12	285.56351 -1.42	289.06	282.93	289.06	953,950
27 Sep 12	286.98734 -1.27	288.27	283.11	288.27	467,191
26 Sep 12	288.25748 -0.04	290.99	283.46	289.32	772,212
25 Sep 12	288.29758 +0.83	291.95	286.61	288.54	443,864
24 Sep 12	287.46463 -9.60	295.11	286.08	294.23	607,178
21 Sep 12	297.06580 +2.07	302.46	291.60	300.89	1,587,868
20 Sep 12	294.99216 -17.11	314.99	294.05	314.99	972,962
19 Sep 12	312.09940 +9.88	316.48	302.99	306.49	991,139
18 Sep 12	302.21994 -4.36	307.02	296.75	307.02	692,105
17 Sep 12	306.58093 +0.82	319.50	305.09	309.73	854,291
14 Sep 12	305.76138 +18.57	310.87	295.19	295.19	1,583,440
13 Sep 12	287.18707 +1.12	292.48	284.77	291.08	1,025,291
12 Sep 12	286.06998 +6.93	292.22	280.08	285.65	977,999
11 Sep 12	279.13965 -10.73	289.59	275.66	289.59	1,311,763
10 Sep 12	289.87323 -0.40	293.27	287.22	293.27	777,419
07 Sep 12	290.26828 +6.56	292.22	284.56	287.13	678,072
06 Sep 12	283.71176 +5.57	286.26	277.56	281.79	601,875
05 Sep 12	278.14276 -4.18	281.18	275.05	278.55	1,020,411
04 Sep 12	282.32706 -3.32	290.81	278.81	284.07	3,990,062
03 Sep 12	285.64584 -3.77	290.34	281.70	281.70	1,127,297
31 Aug 12	289.41589 +1.89	291.54	286.87	287.13	1,230,085
30 Aug 12	287.52405 -2.51	290.81	279.51	288.62	694,842
29 Aug 12	290.03018 -5.16	294.84	283.58	285.56	1,019,738
28 Aug 12	295.19287 -27.63	300.97	274.17	297.82	7,295,331
24 Aug 12	322.82632 -1.09	326.32	319.77	323.05	444,064
23 Aug 12	323.91135 -7.73	331.67	321.47	331.55	830,911
22 Aug 12	331.63876 -2.95	335.66	324.89	330.32	869,402
21 Aug 12	334.58939 +9.48	341.01	326.79	327.43	1,162,956
20 Aug 12	325.10883 -12.13	359.04	314.99	355.28	3,914,602
17 Aug 12	337.23904 +62.72	363.25	274.26	276.27	6,075,355
16 Aug 12	274.52133 +5.89	276.36	266.46	269.09	1,298,939
15 Aug 12	268.63373 -1.86	271.37	266.20	269.53	357,770
14 Aug 12	270.49216 +0.52	273.65	269.70	271.54	424,102
13 Aug 12	269.97165 -3.77	276.10	268.30	272.51	431,059
10 Aug 12	273.73868 +4.49	275.66	267.69	268.92	681,411
09 Aug 12	269.25128 +6.54	270.31	263.70	264.62	493,454
08 Aug 12	262.70764 +0.48	266.64	260.16	265.06	950,373
07 Aug 12	262.22324 -2.45	267.46	256.04	264.45	1,069,500
06 Aug 12	264.67264 +10.39	266.02	252.56	254.46	943,353
03 Aug 12	254.28697 +5.61	258.39	249.12	249.56	589,069
02 Aug 12	248.68092 -8.32	257.44	247.54	257.44	819,216
01 Aug 12	257.00241 +5.05	261.82	254.29	254.37	701,161
31 Jul 12	251.95337 +2.74	254.97	247.98	253.15	678,177
30 Jul 12	249.21396 -1.24	255.34	247.28	251.66	681,926
27 Jul 12	250.45787 +5.88	252.27	243.34	247.89	910,099
26 Jul 12	244.57686 +1.54	246.82	238.78	243.25	469,522
25 Jul 12	243.03838 -0.29	246.49	240.89	242.99	860,750
24 Jul 12	243.32391 -1.94	248.51	239.83	246.14	1,225,639
23 Jul 12	245.26476 -7.98	251.13	242.72	249.21	788,157
20 Jul 12	253.24425 +4.16	254.84	247.80	252.71	1,393,015
19 Jul 12	249.08255 +2.17	253.24	245.44	247.63	991,437
18 Jul 12	246.90829 +1.82	248.33	244.21	245.26	608,437
17 Jul 12	245.09158 -2.97	249.64	243.51	248.33	1,014,310
16 Jul 12	248.06525 +2.77	250.87	242.72	244.74	1,127,914
13 Jul 12	245.29453 +0.21	246.49	240.89	243.43	1,952,972
12 Jul 12	245.08299 -5.05	249.24	243.43	245.88	1,123,269
11 Jul 12	250.13712 -4.31	254.81	241.59	250.52	3,539,766
10 Jul 12	254.45087 +7.51	257.70	243.60	243.60	2,946,853
09 Jul 12	246.94200 +1.64	248.88	242.11	246.49	1,143,549
06 Jul 12	245.30302 +2.44	248.33	240.53	240.53	2,266,908
05 Jul 12	242.86201 +8.33	244.21	232.30	235.28	3,116,817
04 Jul 12	234.53021 -0.11	237.47	232.39	237.12	1,171,500
03 Jul 12	234.64172 -6.76	242.29	228.80	242.20	2,170,407
02 Jul 12	241.40182 +0.40	248.33	237.56	244.13	1,420,127
29 Jun 12	241.00317 -2.28	249.91	238.08	248.33	2,383,590
28 Jun 12	243.27925 -10.34	253.66	240.80	252.62	1,208,446
27 Jun 12	253.61864 +1.22	255.86	251.05	251.22	879,065
26 Jun 12	252.39642 -4.39	258.05	248.84	256.56	1,022,793
25 Jun 12	256.78763 -10.46	268.54	255.34	262.78	1,067,022
22 Jun 12	267.25098 -2.67	269.00	262.42	268.92	798,369
21 Jun 12	269.91754 +0.56	272.77	262.37	268.04	1,002,361
20 Jun 12	269.36130 +8.71	271.54	256.98	258.40	2,399,646
19 Jun 12	260.65259 -20.90	275.05	250.52	274.43	3,730,571
18 Jun 12	281.55151 -2.00	289.26	276.19	286.00	715,539
15 Jun 12	283.54855 +10.94	283.75	273.30	274.61	1,629,392
14 Jun 12	272.61328 -0.48	273.91	265.59	266.99	750,379
13 Jun 12	273.08994 -5.24	281.72	265.85	279.69	947,998
12 Jun 12	278.32724 -7.07	281.62	276.45	280.39	615,687
11 Jun 12	285.39261 +3.27	293.09	280.30	287.57	1,301,555
08 Jun 12	282.11893 -4.52	286.85	278.73	286.61	968,588
07 Jun 12	286.63724 +11.33	291.69	280.30	282.32	945,699
06 Jun 12	275.30670 +4.84	280.92	270.14	274.78	1,117,638
01 Jun 12	270.46570 -7.56	277.85	268.21	277.41	942,609
31 May 12	278.02090 -0.34	283.72	275.22	279.43	903,029
30 May 12	278.36087 -3.05	284.29	277.94	281.35	1,168,401
29 May 12	281.41528 +6.11	282.93	274.70	276.62	765,113
28 May 12	275.30966 +1.92	279.27	274.43	278.29	471,331
25 May 12	273.39084 -1.29	278.03	270.84	274.87	651,219
24 May 12	274.67761 +1.03	276.89	269.53	276.89	629,846
23 May 12	273.64984 -6.44	277.67	270.05	276.80	740,333
22 May 12	280.09235 +3.25	282.23	278.46	282.23	835,731
21 May 12	276.84213 -2.65	282.14	275.05	278.11	529,720
18 May 12	279.48978 -4.60	282.58	275.43	278.55	715,376
17 May 12	284.09140 -1.75	288.97	280.30	286.87	450,847
16 May 12	285.83713 -3.32	289.41	279.25	284.68	631,068
15 May 12	289.15829 -0.34	293.97	285.38	290.90	805,858
14 May 12	289.49924 -6.32	293.97	286.70	293.97	868,446
11 May 12	295.81891 +7.22	297.65	291.51	294.14	1,039,021
10 May 12	288.60086 +7.62	296.51	281.70	281.70	6,360,688
09 May 12	280.98019 -14.56	294.18	275.92	293.00	1,724,892
08 May 12	295.53598 -10.02	300.46	289.94	298.70	1,205,658
04 May 12	305.56046 -10.66	316.73	295.98	315.69	1,880,062
03 May 12	316.22482 -31.35	328.39	316.22	328.39	1,262,545
02 May 12	347.57516 +8.52	348.58	325.76	348.45	2,996,992
01 May 12	339.05267 +53.06	346.87	320.33	320.60	3,251,363
30 Apr 12	285.99622 +5.89	292.57	279.43	286.87	2,142,201
27 Apr 12	280.10757 -6.36	285.56	273.03	277.67	5,041,835
26 Apr 12	286.46539 -14.24	296.95	277.06	296.95	5,264,290
25 Apr 12	300.70166 -0.96	307.72	296.95	302.99	11,080,361
24 Apr 12	301.66364 -8.53	307.81	300.54	306.06	1,846,363
23 Apr 12	310.19043 -10.06	315.95	303.25	315.95	662,862
20 Apr 12	320.25427 -6.29	324.71	316.13	324.71	690,009
19 Apr 12	326.54855 -6.66	336.01	323.66	333.65	920,691
18 Apr 12	333.20636 -3.96	343.72	328.83	343.72	847,226
17 Apr 12	337.16898 +5.19	344.77	330.49	331.02	941,947
16 Apr 12	331.98337 -1.75	335.49	328.65	331.98	895,889
13 Apr 12	333.73526 -2.41	338.55	331.11	334.70	537,210
12 Apr 12	336.14719 +2.34	338.38	331.11	335.75	829,243
11 Apr 12	333.80270 -0.66	336.89	328.74	329.36	810,118
10 Apr 12	334.45929 -4.71	336.69	329.88	334.61	400,528
05 Apr 12	339.16611 -0.26	343.46	334.26	341.01	620,158
04 Apr 12	339.42169 -17.17	355.63	336.28	355.63	872,720
03 Apr 12	356.58926 -5.96	362.64	355.28	362.29	780,541
02 Apr 12	362.55386 +10.50	362.55	350.73	356.95	674,904
30 Mar 12	352.05267 +3.78	357.58	350.16	350.64	799,842
29 Mar 12	348.27594 -6.94	356.42	347.22	354.67	478,071
28 Mar 12	355.21143 -8.09	364.39	353.27	361.77	538,080
27 Mar 12	363.29840 -0.65	366.06	361.50	366.06	754,240
26 Mar 12	363.94659 +0.92	366.06	360.10	362.64	867,467
23 Mar 12	363.02292 -0.19	370.09	354.32	362.73	277,838
22 Mar 12	363.21738 -5.20	370.88	360.36	369.65	694,520
21 Mar 12	368.41681 -11.05	376.04	361.94	373.15	580,501
20 Mar 12	379.46216 -6.16	385.50	373.07	385.42	776,821
19 Mar 12	385.62686 +0.51	392.86	381.56	385.42	603,325
16 Mar 12	385.11374 +0.78	386.73	380.25	383.31	1,022,098
15 Mar 12	384.33231 +1.22	385.42	381.30	383.49	712,873
14 Mar 12	383.11230 +4.00	386.03	378.42	381.91	1,032,029
13 Mar 12	379.10922 +10.44	381.56	370.26	371.14	416,965
12 Mar 12	368.67224 -2.32	372.63	365.71	369.82	334,766
09 Mar 12	370.99078 +2.03	372.63	366.76	367.90	518,004
08 Mar 12	368.95746 +9.99	368.96	359.35	361.68	943,656
07 Mar 12	358.96457 +3.47	360.35	354.76	354.76	849,620
06 Mar 12	355.49426 -19.23	375.43	353.18	374.12	691,779
05 Mar 12	374.72452 +10.18	383.84	360.36	362.90	1,238,858
02 Mar 12	364.54855 -15.13	367.90	357.12	367.81	1,105,783
01 Mar 12	379.67859 -5.59	383.60	359.58	381.82	2,328,692
29 Feb 12	385.26675 +2.53	388.92	381.12	381.56	627,028
28 Feb 12	382.73721 +2.43	385.42	379.90	385.24	549,042
27 Feb 12	380.30383 -1.72	383.40	373.01	381.56	490,225
24 Feb 12	382.02139 +0.61	385.42	378.76	383.40	469,695
23 Feb 12	381.41296 -3.37	385.42	378.41	383.66	373,540
22 Feb 12	384.78275 +4.39	385.85	377.88	381.82	299,507
21 Feb 12	380.38907 -9.26	387.87	375.69	387.87	387,747
20 Feb 12	389.64774 +14.93	392.25	377.93	379.02	825,612
17 Feb 12	374.71643 +7.80	378.23	367.37	372.28	397,224
16 Feb 12	366.91650 -1.30	371.84	362.99	368.25	603,855
15 Feb 12	368.21790 +0.70	373.94	364.48	369.39	640,768
14 Feb 12	367.52029 +1.74	370.52	362.12	363.60	567,356
13 Feb 12	365.77655 -0.51	371.62	363.43	366.85	461,848
10 Feb 12	366.28442 -5.05	374.99	364.66	373.33	473,795
09 Feb 12	371.33127 +5.77	373.42	363.25	366.15	677,070
08 Feb 12	365.56140 +0.73	368.42	359.84	368.16	317,702
07 Feb 12	364.83130 -0.25	365.62	358.00	364.39	860,867
06 Feb 12	365.07849 -7.60	372.28	358.17	371.31	699,905
03 Feb 12	372.67978 +20.05	374.64	350.05	353.62	1,494,270
02 Feb 12	352.62906 +11.00	354.58	340.74	340.74	1,410,032
01 Feb 12	341.62753 +4.52	344.33	336.36	336.36	1,223,381
31 Jan 12	337.10306 +4.33	339.43	330.23	332.86	664,691
30 Jan 12	332.77170 -1.87	340.49	330.76	336.89	959,613
27 Jan 12	334.64474 +1.54	340.13	323.82	331.02	1,465,243
26 Jan 12	333.10693 -2.72	341.62	321.47	329.44	1,283,965
25 Jan 12	335.82877 -7.80	349.25	333.65	338.55	1,131,759
24 Jan 12	343.63004 -48.29	381.04	335.93	381.04	2,999,666
23 Jan 12	391.91571 -4.55	394.35	390.68	394.18	642,631
20 Jan 12	396.46915 +4.72	405.21	393.04	403.02	781,764
19 Jan 12	391.75070 +2.80	405.56	389.27	390.23	777,429
18 Jan 12	388.94696 +4.36	389.71	378.85	381.47	497,355
17 Jan 12	384.58722 +1.67	388.48	379.28	385.42	285,945
16 Jan 12	382.91397 +0.46	385.85	379.63	380.07	352,431
13 Jan 12	382.45813 +16.96	387.87	375.08	375.08	690,706
12 Jan 12	365.49658 +4.17	374.55	357.39	361.77	1,147,315
11 Jan 12	361.32755 +2.25	365.97	353.01	356.51	887,657
10 Jan 12	359.07584 +9.64	362.03	340.83	351.25	696,924
09 Jan 12	349.43219 -1.55	355.90	348.28	353.01	584,911
06 Jan 12	350.97824 +2.75	356.51	346.96	347.14	176,248
05 Jan 12	348.22461 -5.55	353.88	344.86	353.88	261,282
04 Jan 12	353.77136 -2.62	363.25	348.10	359.23	395,996
03 Jan 12	356.38675 +6.10	359.49	352.57	355.46	417,084
30 Dec 11	350.29062 +12.41	355.72	342.42	343.46	221,147
29 Dec 11	337.87988 -0.20	339.78	335.05	337.68	128,994
28 Dec 11	338.07785 +4.96	342.58	328.51	336.36	442,298
23 Dec 11	333.11597 +1.45	335.49	330.58	332.86	142,755
22 Dec 11	331.66776 +2.70	332.33	327.08	330.41	254,495
21 Dec 11	328.97009 -1.44	336.45	325.41	331.98	408,310
20 Dec 11	330.40668 +5.96	330.41	323.40	323.92	455,939
19 Dec 11	324.45023 -7.88	332.34	323.84	329.36	339,050
16 Dec 11	332.33374 +6.56	333.12	327.43	330.23	442,968
15 Dec 11	325.77396 -2.27	330.23	324.01	327.60	370,321
14 Dec 11	328.04852 -10.37	340.66	325.41	338.99	667,887
13 Dec 11	338.41580 +5.04	339.08	330.32	332.86	779,909
12 Dec 11	333.37665 -10.30	342.32	330.49	341.71	521,911
09 Dec 11	343.67862 -0.05	349.94	339.17	341.62	519,025
08 Dec 11	343.73276 -7.96	354.76	340.74	354.76	634,254
07 Dec 11	351.69214 -0.56	356.42	344.86	354.93	592,531
06 Dec 11	352.25070 +0.56	352.74	348.01	348.45	510,424
05 Dec 11	351.69214 +3.94	354.76	344.16	350.99	335,965
02 Dec 11	347.75037 +1.64	354.41	346.35	346.70	507,540
01 Dec 11	346.11133 +2.20	348.80	337.24	345.82	842,417
30 Nov 11	343.91180 -3.05	349.41	335.05	343.11	1,348,477
29 Nov 11	346.96204 +0.60	351.60	337.33	342.93	791,492
28 Nov 11	346.36304 -3.14	348.55	341.53	345.12	845,582
25 Nov 11	349.49902 -8.05	362.99	337.59	360.98	939,901
24 Nov 11	357.54941 +20.58	362.38	344.25	344.25	990,192
23 Nov 11	336.97275 -4.70	345.71	312.36	319.37	1,752,835
22 Nov 11	341.67273 -23.42	354.14	323.05	352.13	2,291,065
21 Nov 11	365.08926 -4.14	370.79	352.13	368.34	1,433,298
18 Nov 11	369.22855 -61.56	374.84	345.31	363.52	7,562,440
17 Nov 11	430.79352 -19.45	445.42	422.29	444.98	2,070,437
16 Nov 11	450.24286 +3.23	453.74	443.23	446.29	770,072
15 Nov 11	447.01208 -5.94	451.55	443.08	448.92	463,774
14 Nov 11	452.95142 -0.81	459.34	452.95	458.12	358,176
11 Nov 11	453.75827 +10.09	457.24	445.42	445.86	352,903
10 Nov 11	443.66641 -3.04	448.48	438.41	438.41	383,414
09 Nov 11	446.70419 -2.22	453.74	443.67	453.74	492,622
08 Nov 11	448.92209 +4.31	451.99	445.86	448.05	185,174
07 Nov 11	444.61243 -2.56	446.29	437.53	444.54	328,090
04 Nov 11	447.17020 +5.60	449.36	440.60	447.61	284,875
03 Nov 11	441.57254 +8.40	447.17	429.21	429.21	520,140
02 Nov 11	433.16803 +1.45	441.48	431.32	435.26	358,068
01 Nov 11	431.71729 -23.07	439.72	424.57	439.72	478,636
31 Oct 11	454.78821 -1.72	464.69	446.73	454.62	1,430,945
28 Oct 11	456.50656 -4.82	464.25	452.25	457.68	443,113
27 Oct 11	461.32544 +9.78	467.75	456.37	461.19	1,452,352
26 Oct 11	451.54993 -6.13	458.77	450.24	455.05	217,874
25 Oct 11	457.68155 +19.71	462.97	449.36	456.37	608,733
24 Oct 11	437.97101 +3.96	457.24	437.10	441.91	633,018
21 Oct 11	434.01593 -9.27	441.91	427.64	438.85	1,221,020
20 Oct 11	443.28101 -15.48	450.24	408.43	450.24	1,829,106
19 Oct 11	458.75894 -3.53	469.07	452.43	465.13	809,931
18 Oct 11	462.28839 -5.43	469.51	457.24	462.50	279,485
17 Oct 11	467.71991 -5.85	477.40	463.38	477.39	280,705
14 Oct 11	473.56686 -3.04	481.77	469.94	476.95	583,749
13 Oct 11	476.60397 +5.91	480.02	467.75	470.38	321,791
12 Oct 11	470.69012 +3.37	473.45	462.06	468.19	477,574
11 Oct 11	467.31696 +1.31	470.38	464.69	466.00	471,212
10 Oct 11	466.00302 +1.75	467.75	461.19	467.75	353,178
07 Oct 11	464.25113 -1.10	473.89	458.56	473.89	232,212
06 Oct 11	465.34787 +10.97	469.07	453.74	454.18	390,281
05 Oct 11	454.37921 -0.24	463.81	450.67	463.81	308,266
04 Oct 11	454.61572 -8.32	460.31	450.24	455.49	478,037
03 Oct 11	462.93723 +3.55	462.94	451.55	455.05	252,852
30 Sep 11	459.38254 -6.19	466.88	458.12	463.81	165,484
29 Sep 11	465.57397 -2.12	473.01	463.81	466.00	375,391
28 Sep 11	467.69183 +4.75	473.45	457.68	457.68	363,980
27 Sep 11	462.93723 +4.77	468.63	448.48	468.63	804,416
26 Sep 11	458.16330 -0.25	464.19	450.24	456.37	161,877
23 Sep 11	458.41714 -8.99	472.57	451.27	471.26	505,077
22 Sep 11	467.41205 -14.87	483.48	462.94	474.76	385,470
21 Sep 11	482.28687 +7.95	485.27	476.51	476.51	221,080
20 Sep 11	474.33868 +1.77	479.58	467.75	467.75	141,944
19 Sep 11	472.57260 -8.32	483.52	467.32	473.01	288,436
16 Sep 11	480.89410 +3.47	480.89	472.57	480.02	550,106
15 Sep 11	477.42227 +12.30	481.77	468.19	468.19	257,639
14 Sep 11	465.12708 +0.29	470.38	456.37	456.37	268,783
13 Sep 11	464.84100 -2.03	472.13	458.56	472.13	212,589
12 Sep 11	466.87064 +0.03	469.07	459.87	460.31	461,804
09 Sep 11	466.84094 -4.06	473.01	464.69	466.88	178,977
08 Sep 11	470.89957 +3.54	482.21	467.32	475.64	327,432
07 Sep 11	467.35992 +10.99	473.01	462.50	464.25	414,319
06 Sep 11	456.36761 -7.47	469.51	454.62	464.69	276,243
05 Sep 11	463.83893 -8.09	467.32	458.56	465.13	264,941
02 Sep 11	471.93250 -9.08	483.52	466.88	483.52	778,934
01 Sep 11	481.00797 -15.50	492.28	476.08	490.53	380,421
31 Aug 11	496.50345 +23.32	503.23	475.20	475.20	696,790
30 Aug 11	473.17868 +25.91	486.15	457.24	462.94	482,769
26 Aug 11	447.26831 -0.39	454.62	441.91	445.86	441,048
25 Aug 11	447.66071 +5.37	455.93	443.67	448.48	299,205
24 Aug 11	442.28943 +3.93	449.36	434.73	437.80	174,084
23 Aug 11	438.36258 +11.72	446.73	434.21	441.48	200,855
22 Aug 11	426.63995 -2.42	441.91	421.86	421.86	315,562
19 Aug 11	429.06281 -0.60	434.56	415.99	426.76	363,832
18 Aug 11	429.66214 -8.30	441.04	421.51	434.82	547,493
17 Aug 11	437.95987 -1.89	446.29	426.76	432.80	374,894
16 Aug 11	439.84668 -11.52	444.54	435.34	444.54	359,538
15 Aug 11	451.36179 +8.98	456.37	441.48	443.23	407,479
12 Aug 11	442.38657 +16.02	443.23	421.33	428.42	738,414
11 Aug 11	426.36533 -21.01	443.67	411.96	443.23	1,589,775
10 Aug 11	447.37402 -16.00	471.70	429.04	469.07	1,227,075
09 Aug 11	463.37518 +24.09	463.38	417.91	439.72	1,048,526
08 Aug 11	439.28668 -17.00	472.13	436.66	447.61	705,397
05 Aug 11	456.28656 -17.60	466.88	427.90	441.04	628,888
04 Aug 11	473.88654 +9.43	481.77	449.36	472.13	849,319
03 Aug 11	464.45819 +1.52	467.75	452.43	461.62	696,339
02 Aug 11	462.93723 -15.33	480.02	462.94	476.08	1,057,553
01 Aug 11	478.26627 -3.07	486.15	472.57	485.27	556,278
29 Jul 11	481.33206 -13.63	490.97	473.01	490.97	809,494
28 Jul 11	494.95874 +0.93	498.41	488.34	489.65	313,975
27 Jul 11	494.03326 -5.23	496.66	490.09	494.91	368,800
26 Jul 11	499.26462 -5.30	508.92	496.66	502.79	304,909
25 Jul 11	504.55975 -5.07	507.61	500.16	505.42	282,564
22 Jul 11	509.62906 +0.65	516.81	504.11	508.92	664,134
21 Jul 11	508.97525 -1.70	521.19	508.92	510.24	2,760,459
20 Jul 11	510.67624 +10.95	510.68	502.79	504.54	280,241
19 Jul 11	499.72693 +8.44	501.04	487.90	487.90	1,134,206
18 Jul 11	491.28757 -11.57	498.41	481.77	498.41	696,370
15 Jul 11	502.85712 -15.37	512.87	492.28	512.87	560,487
14 Jul 11	518.22540 -3.54	525.57	513.74	522.94	264,166
13 Jul 11	521.76373 +1.04	527.76	515.93	517.68	383,681
12 Jul 11	520.72040 -11.42	529.69	511.99	523.38	468,764
11 Jul 11	532.13690 -26.11	547.90	527.32	546.15	816,838
08 Jul 11	558.25024 +5.35	562.79	547.47	554.91	385,290
07 Jul 11	552.90259 +1.46	560.61	549.22	554.91	470,301
06 Jul 11	551.43811 -6.04	568.49	548.78	565.42	265,706
05 Jul 11	557.47980 +0.95	560.17	554.04	560.17	1,137,820
04 Jul 11	556.53247 -1.46	560.35	554.91	556.66	147,135
01 Jul 11	557.99402 -1.94	561.04	551.41	551.41	539,571
30 Jun 11	559.93402 +7.88	561.48	552.72	553.60	559,590
29 Jun 11	552.05096 +11.61	556.23	540.46	542.21	589,320
28 Jun 11	540.43683 -0.25	545.71	537.17	540.90	790,647
27 Jun 11	540.68646 +4.92	541.33	532.57	534.76	479,816
24 Jun 11	535.76855 +19.78	540.46	530.39	537.83	1,801,151
23 Jun 11	515.99323 -41.46	553.60	499.29	553.60	2,694,049
22 Jun 11	557.45178 -5.48	575.93	554.47	574.62	643,039
21 Jun 11	562.93439 +4.96	568.05	554.47	567.61	583,589
20 Jun 11	557.97729 -12.70	570.68	549.22	564.98	435,309
17 Jun 11	570.67853 +5.68	571.99	556.23	560.61	934,962
16 Jun 11	565.00177 -10.31	574.62	559.73	571.12	439,250
15 Jun 11	575.30737 -1.94	580.31	572.87	579.88	388,780
14 Jun 11	577.24811 +6.22	588.20	575.06	575.06	508,739
13 Jun 11	571.03302 -7.09	581.63	567.17	574.18	223,827
10 Jun 11	578.12402 +6.34	580.75	566.74	568.93	715,428
09 Jun 11	571.78857 -3.33	577.25	568.93	575.50	559,382
08 Jun 11	575.11572 -19.09	593.02	573.31	593.02	592,845
07 Jun 11	594.20117 +3.53	603.96	592.14	592.58	617,872
06 Jun 11	590.66681 -0.16	590.83	584.69	587.76	698,284
03 Jun 11	590.82526 +12.68	590.83	575.06	577.69	529,049
02 Jun 11	578.14136 +4.54	579.44	567.17	569.36	294,881
01 Jun 11	573.60205 -8.98	582.07	568.49	582.07	385,557
31 May 11	582.58673 +12.28	589.07	572.43	572.43	210,173
27 May 11	570.30188 +1.36	574.62	566.74	571.12	462,480
26 May 11	568.94415 -2.10	574.18	566.74	571.99	371,566
25 May 11	571.04102 -14.85	582.50	564.98	580.31	974,638
24 May 11	585.89453 +6.89	588.20	575.50	579.00	360,903
23 May 11	579.00000 -6.59	585.13	571.55	579.44	2,260,966
20 May 11	585.58716 +3.92	589.07	574.89	580.31	519,383
19 May 11	581.66681 +10.23	582.94	572.43	572.43	1,249,574
18 May 11	571.43304 +1.95	572.87	568.49	571.99	193,416
17 May 11	569.48584 +1.15	573.31	564.98	570.24	437,504
16 May 11	568.33923 -3.95	574.62	560.61	570.68	391,373
13 May 11	572.28754 -1.46	578.12	568.49	578.12	149,667
12 May 11	573.74432 -4.74	577.25	570.24	575.93	245,827
11 May 11	578.48767 +11.51	582.50	571.99	571.99	647,991
10 May 11	566.98181 -1.87	574.18	562.36	569.80	2,055,027
09 May 11	568.85651 +12.38	573.74	560.61	566.74	728,276
06 May 11	556.47943 -4.29	573.31	553.16	561.92	450,627
05 May 11	560.76666 -9.62	577.25	557.98	572.43	531,982
04 May 11	570.38287 -3.43	579.44	569.36	572.43	298,919
03 May 11	573.81787 -12.78	587.76	570.68	587.76	391,861
28 Apr 11	586.59314 +4.95	588.64	579.44	588.64	444,200
27 Apr 11	581.64526 -4.36	592.58	580.31	586.45	968,430
26 Apr 11	586.00757 -4.19	593.45	586.01	592.14	390,111
21 Apr 11	590.19458 +2.67	601.34	585.13	596.96	335,664
20 Apr 11	587.52295 +0.72	597.83	582.94	596.08	1,224,024
19 Apr 11	586.79932 -8.53	592.14	582.52	589.95	209,099
18 Apr 11	595.32623 -14.58	614.04	571.55	609.66	411,038
15 Apr 11	609.90973 +1.35	610.97	603.09	603.09	319,655
14 Apr 11	608.56317 -9.52	621.92	601.34	618.86	631,714
13 Apr 11	618.08466 +12.71	623.24	597.57	607.91	372,023
12 Apr 11	605.37683 -3.41	611.85	600.46	603.96	785,091
11 Apr 11	608.78217 -1.73	613.60	603.53	607.91	252,316
08 Apr 11	610.50970 +4.43	618.86	606.15	611.41	241,803
07 Apr 11	606.08423 -2.96	619.29	600.90	610.97	858,613
06 Apr 11	609.04486 +2.88	617.10	602.21	602.65	268,899
05 Apr 11	606.15997 -16.79	635.06	604.40	621.92	543,482
04 Apr 11	622.95117 +14.67	629.37	610.10	614.04	791,639
01 Apr 11	608.28326 +2.36	615.79	603.53	610.97	874,698
31 Mar 11	605.91998 -7.50	618.42	602.65	618.42	650,257
30 Mar 11	613.42310 +1.83	628.49	605.28	616.67	672,694
29 Mar 11	611.59601 -22.14	648.20	608.34	642.51	955,418
28 Mar 11	633.73206 +20.49	645.13	611.41	611.41	660,469
25 Mar 11	613.24292 +11.22	614.74	601.42	603.70	679,551
24 Mar 11	602.02527 +7.08	607.03	595.10	595.47	485,669
23 Mar 11	594.94220 -8.41	604.75	591.26	591.26	429,279
22 Mar 11	603.35126 -10.71	613.16	601.25	613.16	645,131
21 Mar 11	614.06464 +15.62	615.61	603.70	605.45	781,019
18 Mar 11	598.44598 +7.01	602.48	590.56	590.56	3,916,425
17 Mar 11	591.43842 +4.02	594.07	580.58	587.93	332,013
16 Mar 11	587.41779 +7.54	599.50	580.40	581.98	1,449,126
15 Mar 11	579.87592 -7.80	582.85	573.57	576.02	1,500,470
14 Mar 11	587.67645 -9.88	594.24	582.50	587.41	407,177
11 Mar 11	597.55157 +4.19	597.55	585.66	593.89	2,395,571
10 Mar 11	593.36554 -10.01	606.86	587.76	606.68	655,372
09 Mar 11	603.37872 +15.79	612.64	588.57	590.21	796,037
08 Mar 11	587.58423 +4.74	588.99	580.05	585.31	397,125
07 Mar 11	582.84515 -1.38	587.93	576.90	578.47	333,822
04 Mar 11	584.22766 +6.10	590.21	577.77	579.88	339,330
03 Mar 11	578.12402 +6.83	588.28	572.17	575.85	626,523
02 Mar 11	571.29169 -12.09	579.35	564.98	577.77	780,083
01 Mar 11	583.37970 +12.12	586.53	577.07	577.07	710,529
28 Feb 11	571.25903 -4.67	579.35	537.60	579.35	701,819
25 Feb 11	575.92432 +11.07	585.13	567.61	569.36	301,406
24 Feb 11	564.85754 -9.11	570.77	558.85	567.44	327,155
23 Feb 11	573.96747 -5.83	579.18	567.26	579.18	716,003
22 Feb 11	579.79358 -16.70	591.61	575.85	591.44	575,190
21 Feb 11	596.49292 -3.63	602.83	593.37	597.75	241,254
18 Feb 11	600.12573 -7.22	606.15	597.57	606.15	267,933
17 Feb 11	607.34943 -7.74	612.11	602.65	612.11	457,557
16 Feb 11	615.09076 -7.48	620.34	608.43	617.89	707,738
15 Feb 11	622.56952 -3.91	627.70	617.02	627.70	664,722
14 Feb 11	626.47626 -2.27	637.86	625.95	637.69	682,919
11 Feb 11	628.74634 +13.63	632.96	617.54	617.54	612,903
10 Feb 11	615.11749 -11.38	628.40	613.51	628.40	240,780
09 Feb 11	626.49506 +11.39	630.33	620.87	628.23	601,653
08 Feb 11	615.10742 -2.45	625.78	612.99	613.16	460,742
07 Feb 11	617.55969 +4.90	619.12	607.56	615.26	384,122
04 Feb 11	612.66180 +9.49	614.39	605.63	605.80	308,330
03 Feb 11	603.17572 +6.73	606.86	592.14	596.52	807,002
02 Feb 11	596.44647 -4.71	612.81	587.23	605.10	733,522
01 Feb 11	601.15668 +12.00	612.29	588.99	597.04	839,065
31 Jan 11	589.16095 -7.90	595.12	587.41	594.59	459,053
28 Jan 11	597.05969 +13.15	602.13	585.83	592.31	798,794
27 Jan 11	583.90491 -3.50	606.15	578.30	587.06	937,553
26 Jan 11	587.40906 +14.15	588.03	577.60	582.85	1,162,355
25 Jan 11	573.26355 -10.66	587.93	542.91	587.58	520,346
24 Jan 11	583.92279 +23.49	587.06	569.01	569.01	1,513,051
21 Jan 11	560.43701 +9.63	569.89	550.62	553.77	633,670
20 Jan 11	550.81104 -10.99	558.84	547.64	553.25	661,422
19 Jan 11	561.80603 -2.83	566.56	557.63	566.04	364,812
18 Jan 11	564.63446 -5.78	575.01	559.73	567.09	1,923,333
17 Jan 11	570.41571 +9.18	571.82	564.28	566.56	280,908
14 Jan 11	561.23566 +0.51	566.91	554.30	560.61	260,479
13 Jan 11	560.72424 +2.01	562.71	556.40	560.25	263,458
12 Jan 11	558.71210 -1.27	565.16	556.93	562.88	309,511
11 Jan 11	559.97876 +8.83	563.41	552.20	554.30	930,960
10 Jan 11	551.14606 +0.49	554.47	546.77	550.44	576,183
07 Jan 11	550.65179 +7.57	562.01	546.96	559.38	559,989
06 Jan 11	543.08624 +0.03	563.93	543.09	558.68	604,421
05 Jan 11	543.05383 +16.70	566.91	528.72	528.72	1,082,482
04 Jan 11	526.35706 +17.61	531.00	511.03	519.26	636,341
31 Dec 10	508.74915 +2.13	508.75	503.08	505.07	30,938
30 Dec 10	506.62338 -5.28	511.03	504.54	509.98	136,641
29 Dec 10	511.90500 +3.16	514.18	508.05	508.05	237,258
24 Dec 10	508.74915 -3.89	518.51	508.75	514.00	23,466
23 Dec 10	512.64246 +2.75	516.98	507.70	512.43	782,903
22 Dec 10	509.89285 -5.95	520.28	508.92	519.96	216,954
21 Dec 10	515.84058 +15.99	520.84	502.97	505.25	434,702
20 Dec 10	499.84787 -3.12	503.32	496.31	502.97	550,108
17 Dec 10	502.96793 -2.48	508.75	499.99	505.42	1,085,433
16 Dec 10	505.44699 -7.33	516.98	502.44	514.88	594,518
15 Dec 10	512.77856 -16.12	527.49	504.02	524.87	473,865
14 Dec 10	528.89587 +2.68	532.05	525.74	532.05	223,273
13 Dec 10	526.21381 +10.16	532.40	520.14	520.14	433,497
10 Dec 10	516.05219 -1.72	520.14	514.71	517.51	480,589
09 Dec 10	517.76874 -1.69	522.06	515.06	519.09	274,760
08 Dec 10	519.45636 -4.94	525.92	514.88	521.54	258,726
07 Dec 10	524.40070 -5.90	528.02	521.19	526.44	737,272
06 Dec 10	530.30084 +0.91	535.73	524.34	532.40	961,510
03 Dec 10	529.39063 +15.97	534.13	518.92	527.14	1,376,964
02 Dec 10	513.41724 +6.05	519.26	507.35	509.80	354,183
01 Dec 10	507.36288 +5.45	509.27	504.54	507.00	510,568
30 Nov 10	501.91678 -9.11	514.18	501.92	512.25	985,318
29 Nov 10	511.02664 -2.65	519.61	511.03	516.63	654,247
26 Nov 10	513.67627 +7.89	516.28	503.32	503.32	799,513
25 Nov 10	505.78226 +9.98	509.63	501.04	501.04	176,992
24 Nov 10	495.80002 -4.36	503.32	495.79	495.79	700,323
23 Nov 10	500.16489 -1.80	501.91	497.71	498.76	652,877
22 Nov 10	501.96698 -0.13	508.07	499.29	503.14	954,797
19 Nov 10	502.09198 -0.03	505.07	500.16	504.19	235,551
18 Nov 10	502.12167 +1.03	506.30	499.11	501.22	444,697
17 Nov 10	501.09094 +10.39	502.27	485.27	490.53	637,072
16 Nov 10	490.70471 -4.55	495.96	489.65	494.73	316,224
15 Nov 10	495.25961 -0.54	495.61	490.57	494.21	632,117
12 Nov 10	495.80002 -0.27	496.84	492.11	494.73	231,030
11 Nov 10	496.06976 -1.28	497.71	494.79	494.91	468,225
10 Nov 10	497.34784 -4.04	503.84	494.21	498.24	1,045,253
09 Nov 10	501.39124 -1.40	504.54	500.69	503.32	146,961
08 Nov 10	502.79272 -0.88	505.42	499.64	504.02	246,636
05 Nov 10	503.66867 -2.66	507.35	499.29	505.07	715,884
04 Nov 10	506.32663 -3.25	515.06	505.95	515.06	466,045
03 Nov 10	509.58142 -15.64	534.15	507.70	534.15	1,181,917
02 Nov 10	525.21692 -4.34	530.82	524.52	526.97	947,194
01 Nov 10	529.55652 +2.60	534.33	526.29	533.80	383,391
29 Oct 10	526.95172 -2.81	527.84	520.31	526.62	568,837
28 Oct 10	529.76428 +0.03	535.90	527.49	531.17	421,019
27 Oct 10	529.73340 -17.29	541.68	526.27	540.46	398,666
26 Oct 10	547.02795 -3.86	549.39	540.28	548.52	476,519
25 Oct 10	550.89075 +6.93	557.57	544.09	545.71	458,122
22 Oct 10	543.95776 +5.14	547.82	541.51	543.96	255,775
21 Oct 10	538.82080 +4.67	545.36	531.35	531.70	662,193
20 Oct 10	534.15155 +5.87	535.20	527.32	532.75	394,665
19 Oct 10	528.27954 -1.76	534.15	525.57	530.12	440,467
18 Oct 10	530.03717 +1.12	531.87	523.64	524.69	333,976
15 Oct 10	528.92041 -8.57	540.28	524.60	534.33	1,345,940
14 Oct 10	537.49231 +5.78	538.18	533.45	533.45	278,687
13 Oct 10	531.71039 +4.86	537.48	525.57	527.32	580,801
12 Oct 10	526.85468 -5.02	530.12	523.47	525.22	545,445
11 Oct 10	531.87415 -6.25	540.69	528.55	534.15	456,478
08 Oct 10	538.12781 -2.33	542.91	533.28	541.86	556,764
07 Oct 10	540.45837 +10.32	542.04	531.70	535.38	415,990
06 Oct 10	530.13812 +5.52	534.33	527.67	529.42	617,567
05 Oct 10	524.61346 +4.13	526.75	516.11	522.24	296,942
04 Oct 10	520.48682 -3.69	526.09	519.79	522.94	409,928
01 Oct 10	524.17285 -1.68	532.75	519.73	528.55	752,838
30 Sep 10	525.85541 +0.46	529.25	522.24	522.94	740,571
29 Sep 10	525.39209 -0.53	530.30	521.36	528.02	736,033
28 Sep 10	525.91772 +0.01	526.97	516.11	522.59	435,997
27 Sep 10	525.90686 +5.57	527.84	523.29	527.67	359,543
24 Sep 10	520.33716 +0.65	526.27	516.63	519.79	615,192
23 Sep 10	519.69012 -3.57	527.84	515.76	525.04	624,365
22 Sep 10	523.26483 -2.71	526.44	519.79	525.04	750,441
21 Sep 10	525.97034 +4.38	529.42	518.56	518.56	910,947
20 Sep 10	521.59009 +1.80	524.34	519.86	522.06	854,625
17 Sep 10	519.78607 +3.68	528.02	515.58	516.11	1,823,395
16 Sep 10	516.10999 +1.04	520.66	512.95	520.66	1,825,530
15 Sep 10	515.07141 -5.84	520.66	505.77	517.16	975,757
14 Sep 10	520.91022 +7.24	523.29	512.78	516.63	807,733
13 Sep 10	513.66986 +8.25	518.73	506.82	507.87	1,170,980
10 Sep 10	505.42056 +2.98	512.43	499.11	512.43	877,349
09 Sep 10	502.44232 +8.39	511.38	494.73	497.19	1,021,228
08 Sep 10	494.04816 +4.92	495.43	483.35	485.10	1,282,625
07 Sep 10	489.12799 +1.91	491.23	483.70	491.23	740,805
06 Sep 10	487.21552 -0.52	492.46	486.32	492.11	641,244
03 Sep 10	487.73877 +19.12	489.65	478.62	478.97	905,564
02 Sep 10	468.62033 +11.98	473.54	461.62	463.55	952,770
01 Sep 10	456.64093 +7.88	462.85	451.29	460.57	2,811,648
31 Aug 10	448.76266 -8.87	457.59	446.91	450.76	2,294,115
27 Aug 10	457.62900 -6.58	461.80	453.04	461.62	897,721
26 Aug 10	464.20456 +5.19	467.40	458.12	458.82	861,241
25 Aug 10	459.01245 -3.57	461.80	455.32	459.00	697,304
24 Aug 10	462.58014 -11.82	466.18	452.69	466.18	3,028,345
23 Aug 10	474.40332 -2.49	481.42	470.56	477.74	525,369
20 Aug 10	476.89771 -1.96	479.14	470.73	476.69	1,405,504
19 Aug 10	478.86044 +7.05	480.89	471.08	472.66	3,626,635
18 Aug 10	471.81259 -2.11	475.11	467.05	467.05	730,959
17 Aug 10	473.92386 -12.23	475.99	465.30	465.30	1,001,626
16 Aug 10	486.14978 +17.08	486.15	465.30	467.75	6,201,790
13 Aug 10	469.07065 -19.83	491.93	465.48	488.25	10,262,613
12 Aug 10	488.90329 -5.32	491.93	484.57	490.35	380,104
11 Aug 10	494.22708 -0.34	501.22	491.76	500.69	1,124,197
10 Aug 10	494.56277 -10.41	501.57	488.08	497.89	7,996,793
09 Aug 10	504.97543 +2.66	508.40	502.79	508.22	298,814
06 Aug 10	502.31757 +0.21	508.05	498.41	502.97	1,913,104
05 Aug 10	502.10599 -3.99	510.73	500.34	509.80	1,479,145
04 Aug 10	506.09698 -7.74	513.30	501.74	511.90	2,027,889
03 Aug 10	513.83386 -3.89	520.49	510.68	520.31	396,726
02 Aug 10	517.72137 +5.37	523.11	510.50	512.95	384,122
30 Jul 10	512.35065 -1.65	514.71	503.67	514.71	573,238
29 Jul 10	514.00482 -4.78	518.21	510.85	518.03	546,193
28 Jul 10	518.78723 -9.79	528.90	514.18	524.34	624,668
27 Jul 10	528.58099 -7.20	541.16	523.29	541.16	917,774
26 Jul 10	535.78400 +3.93	541.86	532.57	541.86	695,568
23 Jul 10	531.85834 +27.00	539.93	520.14	521.19	1,063,126
22 Jul 10	504.86230 -1.88	518.73	498.76	505.07	1,953,860
21 Jul 10	506.74149 -2.02	512.43	501.92	511.55	1,129,163
20 Jul 10	508.76443 -10.69	519.96	506.93	519.09	1,071,008
19 Jul 10	519.45770 -4.75	523.99	515.93	523.99	403,832
16 Jul 10	524.20911 -1.57	528.55	521.54	522.24	367,386
15 Jul 10	525.77948 -0.99	529.95	520.31	521.89	570,646
14 Jul 10	526.76990 -2.59	540.28	522.06	530.65	1,479,156
13 Jul 10	529.35663 +0.97	531.00	525.57	525.74	834,007
12 Jul 10	528.38623 +0.18	528.90	525.57	526.97	297,992
09 Jul 10	528.21106 +2.08	529.60	523.99	527.49	370,474
08 Jul 10	526.12671 +7.83	529.25	520.49	523.82	403,621
07 Jul 10	518.29755 -5.87	521.36	516.46	519.61	515,654
06 Jul 10	524.16583 +4.13	526.97	517.86	517.86	454,389
05 Jul 10	520.03656 +5.33	520.66	513.65	516.98	570,812
02 Jul 10	514.70557 +1.05	520.14	508.92	513.65	540,039
01 Jul 10	513.65112 -7.36	517.86	506.12	517.86	689,643
30 Jun 10	521.01239 -3.37	527.32	519.44	523.82	813,047
29 Jun 10	524.38550 -10.48	529.60	520.49	526.27	1,099,138
28 Jun 10	534.86835 +7.55	537.66	525.57	530.82	1,332,657
25 Jun 10	527.31921 +2.61	529.42	520.49	523.47	1,936,816
24 Jun 10	524.70892 -21.08	544.66	491.58	540.81	5,782,928
23 Jun 10	545.78979 +1.48	549.92	540.63	543.61	1,221,486
22 Jun 10	544.31256 -37.44	574.97	533.80	574.97	6,131,534
21 Jun 10	581.75372 -7.23	597.39	579.88	591.26	596,042
18 Jun 10	588.98578 -13.49	598.27	584.96	593.37	1,025,983
17 Jun 10	602.47534 +2.49	604.23	593.19	602.83	730,274
16 Jun 10	599.98218 +9.88	606.33	595.12	603.00	445,781
15 Jun 10	590.09760 +0.24	598.80	584.26	584.26	363,744
14 Jun 10	589.86176 +7.40	591.44	583.38	583.38	407,594
11 Jun 10	582.46503 -8.45	597.75	575.67	595.29	705,775
10 Jun 10	590.91284 +14.63	594.59	574.09	574.09	1,733,230
09 Jun 10	576.28162 +3.50	581.80	566.91	576.37	665,498
08 Jun 10	572.77802 -0.65	578.47	566.21	572.87	2,145,944
07 Jun 10	573.42926 -1.03	579.00	564.98	572.17	975,506
04 Jun 10	574.45697 +2.54	580.75	567.79	571.12	1,619,918
03 Jun 10	571.91388 +19.26	573.57	568.66	568.66	561,684
02 Jun 10	552.65332 +5.45	562.01	544.31	544.31	686,846
01 Jun 10	547.19873 -9.07	556.93	537.66	543.26	1,263,018
28 May 10	556.26575 -6.34	570.24	554.12	567.44	919,692
27 May 10	562.61053 +13.70	564.11	547.47	554.47	926,576
26 May 10	548.90894 +1.97	555.52	537.13	555.52	1,651,045
25 May 10	546.94043 -25.20	561.48	546.94	560.25	567,707
24 May 10	572.14252 +2.77	580.75	568.14	576.90	582,348
21 May 10	569.37238 -0.01	576.55	559.73	571.47	1,164,890
20 May 10	569.38165 -27.84	593.02	566.91	591.26	992,391
19 May 10	597.21967 -8.73	607.03	590.56	607.03	698,103
18 May 10	605.94763 -1.53	611.41	601.77	611.41	860,447
17 May 10	607.47333 -10.56	616.84	604.05	609.48	554,447
14 May 10	618.03387 -16.27	632.26	610.18	627.53	349,485
13 May 10	634.30194 +4.32	635.94	626.30	634.36	388,477
12 May 10	629.98468 +12.89	634.18	618.07	618.07	1,213,152
11 May 10	617.09692 +2.40	625.95	609.13	612.64	433,851
10 May 10	614.69446 +13.41	620.87	605.28	610.36	874,455
07 May 10	601.28583 -14.32	606.15	589.69	602.65	898,589
06 May 10	615.60571 -1.06	626.65	607.91	611.41	2,790,585
05 May 10	616.66565 -17.41	627.70	614.21	621.40	1,036,697
04 May 10	634.07068 -4.44	640.14	614.04	639.27	723,664
30 Apr 10	638.50818 -3.21	649.78	635.24	643.82	649,881
29 Apr 10	641.71765 +6.66	643.47	632.43	634.01	1,601,418
28 Apr 10	635.06226 +2.28	641.89	626.48	632.78	1,048,827
27 Apr 10	632.78308 -2.55	650.13	631.38	634.53	1,662,426
26 Apr 10	635.33557 +12.16	637.69	627.00	627.00	621,488
23 Apr 10	623.17480 +11.77	627.00	604.75	611.41	923,077
22 Apr 10	611.40564 -1.39	617.54	606.33	609.83	586,092
21 Apr 10	612.79614 +5.38	617.89	608.96	610.53	1,795,283
20 Apr 10	607.41638 +3.01	614.04	604.58	607.21	919,635
19 Apr 10	604.40240 -0.18	607.38	600.20	604.40	339,028
16 Apr 10	604.57764 -10.16	615.26	601.25	611.94	688,039
15 Apr 10	614.73859 +0.18	617.54	607.91	613.69	312,759
14 Apr 10	614.56335 +7.62	614.91	602.65	607.21	788,360
13 Apr 10	606.94269 +0.09	612.99	604.40	612.99	216,857
12 Apr 10	606.85504 -0.88	611.06	601.95	608.96	220,116
09 Apr 10	607.73102 +3.85	612.81	604.40	604.58	193,391
08 Apr 10	603.87689 +2.38	607.56	596.34	605.63	415,323
07 Apr 10	601.49951 +0.25	605.28	597.92	603.88	354,417
06 Apr 10	601.24902 -1.73	606.15	598.27	606.15	325,557
01 Apr 10	602.97461 +23.79	607.03	581.45	583.20	775,317
31 Mar 10	579.18396 -3.25	586.88	577.42	577.42	502,360
30 Mar 10	582.43201 +0.63	585.13	578.12	580.05	772,194
29 Mar 10	581.80304 +1.75	584.43	577.42	578.65	742,398
26 Mar 10	580.05115 -3.71	586.18	577.60	584.08	760,350
25 Mar 10	583.75671 -2.08	588.28	581.63	582.85	382,016
24 Mar 10	585.83234 +0.70	590.56	578.65	585.13	397,776
23 Mar 10	585.12848 +0.70	586.36	579.18	582.85	528,863
22 Mar 10	584.43085 -2.45	586.53	578.12	581.45	424,650
19 Mar 10	586.88348 +1.93	589.16	583.20	587.93	1,290,200
18 Mar 10	584.95642 +6.83	588.11	580.40	580.40	1,155,066
17 Mar 10	578.12402 -19.91	586.88	577.25	586.88	3,897,674
16 Mar 10	598.03253 -0.06	603.53	592.66	598.10	401,589
15 Mar 10	598.09558 -3.11	600.55	594.24	594.24	248,720
12 Mar 10	601.20569 +1.08	606.86	593.37	597.75	455,068
11 Mar 10	600.12793 -6.01	606.68	593.19	601.95	671,948
10 Mar 10	606.13708 +8.93	611.74	596.50	604.40	559,396
09 Mar 10	597.20856 +3.55	600.72	594.07	595.64	212,896
08 Mar 10	593.65808 -6.36	601.27	590.91	601.25	703,503
05 Mar 10	600.02271 +1.05	601.42	588.99	599.67	671,377
04 Mar 10	598.97156 +8.26	604.40	588.28	590.39	947,822
03 Mar 10	590.71136 +0.17	597.04	585.13	597.04	877,338
02 Mar 10	590.53705 +3.13	592.84	584.61	585.48	173,093
01 Mar 10	587.40906 +5.96	589.51	580.58	582.68	278,236
26 Feb 10	581.45264 +7.13	583.20	574.62	575.15	365,673
25 Feb 10	574.32629 -9.05	583.91	569.54	583.20	851,800
24 Feb 10	583.37970 +5.26	588.64	576.37	582.15	506,578
23 Feb 10	578.12402 +18.75	579.35	564.11	564.11	587,091
22 Feb 10	559.37878 -3.05	570.24	556.23	563.41	330,197
19 Feb 10	562.42578 -2.73	567.44	553.07	563.06	476,400
18 Feb 10	565.16010 +8.98	571.29	553.42	558.33	515,751
17 Feb 10	556.18213 +0.83	560.96	554.12	557.28	586,395
16 Feb 10	555.34949 +4.16	562.18	550.97	554.82	579,990
15 Feb 10	551.18518 +3.54	553.42	542.91	542.91	315,796
12 Feb 10	547.64117 -9.64	564.46	545.89	559.38	589,928
11 Feb 10	557.27655 +13.31	560.61	544.66	544.66	481,908
10 Feb 10	543.96216 -10.39	555.00	541.68	555.00	548,584
09 Feb 10	554.34741 +2.02	557.80	549.17	553.60	461,735
08 Feb 10	552.33099 +3.29	556.75	548.34	553.25	468,345
05 Feb 10	549.04266 -7.18	556.75	543.44	556.75	878,011
04 Feb 10	556.22540 -13.55	571.99	553.25	571.99	605,734
03 Feb 10	569.77454 +9.47	572.52	560.96	570.77	528,634
02 Feb 10	560.30743 +4.92	567.96	553.77	559.38	1,187,020
01 Feb 10	555.39105 -9.94	564.11	552.02	559.03	1,648,088
29 Jan 10	565.33527 -7.41	577.07	560.78	574.45	468,888
28 Jan 10	572.74677 -3.89	574.80	567.44	573.57	660,629
27 Jan 10	576.63318 +23.16	581.28	551.85	557.98	2,775,270
26 Jan 10	553.46875 +6.27	558.85	547.64	549.39	819,121
25 Jan 10	547.19446 +8.57	552.55	533.45	536.43	1,820,821
22 Jan 10	538.62238 +1.67	543.79	525.04	538.53	1,451,660
21 Jan 10	536.95459 -3.27	546.41	531.70	542.21	743,420
20 Jan 10	540.22534 +23.63	548.52	519.26	519.26	1,492,599
19 Jan 10	516.59839 +10.18	526.09	502.62	506.65	1,571,633
18 Jan 10	506.41559 -5.49	522.59	500.87	522.41	376,616
15 Jan 10	511.90259 +2.48	513.30	502.44	502.44	857,873
14 Jan 10	509.42102 +3.76	513.48	505.77	506.12	389,859
13 Jan 10	505.66345 -2.21	518.82	503.67	514.36	549,760
12 Jan 10	507.87320 -16.76	522.24	503.43	517.51	605,506
11 Jan 10	524.63702 +0.64	529.95	516.46	529.95	1,036,297
08 Jan 10	523.99506 +1.93	526.62	518.21	525.74	393,940
07 Jan 10	522.06354 +1.76	522.06	506.47	521.89	404,848
06 Jan 10	520.30139 -2.64	522.24	514.53	521.71	298,061
05 Jan 10	522.93945 +4.90	524.34	512.78	513.83	486,052
04 Jan 10	518.03979 +3.51	521.54	509.80	521.54	544,435
31 Dec 09	514.53046 +4.73	517.33	510.50	516.81	265,701
30 Dec 09	509.80029 +9.16	509.80	497.19	502.44	201,868
29 Dec 09	500.63788 +0.00	505.77	495.96	498.24	369,161

Chemring Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	534.50000 +2.00	539.00	519.50	530.00	751,570
19 Oct 26	532.50000 -7.00	536.50	518.00	518.00	540,341
16 Oct 26	539.50000 +19.50	541.50	519.53	520.50	834,300
15 Oct 26	520.00000 +8.00	525.00	507.32	508.00	719,507
14 Oct 26	512.00000 +12.20	522.50	508.00	512.00	1,266,176
13 Oct 26	499.79999 -16.70	517.00	499.80	513.50	404,074
12 Oct 26	516.50000 +5.50	519.00	507.00	507.00	1,042,776
09 Oct 26	511.00000 +12.00	514.50	495.60	502.00	1,109,665
08 Oct 26	499.00000 -1.00	507.83	490.60	500.00	445,511
07 Oct 26	500.00000 -8.50	515.00	500.00	505.00	1,517,151
06 Oct 26	508.50000 -23.50	530.13	496.60	527.50	2,032,755
05 Oct 26	532.00000 +3.00	542.00	523.00	530.00	1,302,820
02 Oct 26	529.00000 -11.00	546.50	524.50	530.00	1,719,417
01 Oct 26	540.00000 -5.50	554.50	540.00	543.50	510,423
30 Sep 26	545.50000 +8.00	550.50	540.00	550.00	861,921
29 Sep 26	537.50000 +2.50	545.00	533.00	545.00	533,178
28 Sep 26	535.00000 -0.50	550.50	531.00	548.50	393,414
25 Sep 26	535.50000 +0.50	541.50	530.00	530.00	560,798
24 Sep 26	535.00000 -10.50	548.50	533.00	546.00	390,853
23 Sep 26	545.50000 +9.00	548.50	534.00	537.50	385,872
22 Sep 26	536.50000 -4.00	543.00	528.00	536.00	476,195
21 Sep 26	540.50000 +9.00	543.00	533.50	537.00	663,978
18 Sep 26	531.50000 -6.00	547.50	531.50	542.50	1,454,990
17 Sep 26	537.50000 +3.00	544.00	530.00	537.00	526,422
16 Sep 26	534.50000 +0.00	543.00	533.50	536.50	791,129
15 Sep 26	534.50000 +5.00	536.00	525.00	534.00	378,539
14 Sep 26	529.50000 -2.50	541.99	524.00	524.00	505,248
11 Sep 26	532.00000 +14.50	540.00	519.00	522.00	760,380
10 Sep 26	517.50000 -7.50	538.52	515.00	523.50	958,924
09 Sep 26	525.00000 +1.50	528.50	515.00	520.00	1,009,717
08 Sep 26	523.50000 -14.00	538.00	522.50	538.00	532,250
07 Sep 26	537.50000 +7.50	541.00	529.00	529.00	453,133
04 Sep 26	530.00000 +1.50	534.50	525.50	529.50	624,769
03 Sep 26	528.50000 -4.50	534.00	525.50	533.50	564,884
02 Sep 26	533.00000 +1.00	538.00	526.00	534.00	746,713
01 Sep 26	532.00000 -18.50	552.50	532.00	552.50	814,542
28 Aug 26	550.50000 -10.50	563.50	550.00	552.00	1,013,963
27 Aug 26	561.00000 +4.00	563.50	545.50	560.00	892,620
26 Aug 26	557.00000 +3.00	563.97	546.00	550.00	1,078,152
25 Aug 26	554.00000 -4.00	562.00	549.50	555.00	685,326
24 Aug 26	558.00000 -12.50	570.00	555.50	570.00	652,526
21 Aug 26	570.50000 -20.50	594.02	570.00	590.00	1,020,168
20 Aug 26	591.00000 -4.50	597.73	590.00	596.00	1,198,328
19 Aug 26	595.50000 -13.00	625.00	595.50	625.00	485,424
18 Aug 26	608.50000 -10.00	621.00	608.00	621.00	1,726,279
17 Aug 26	618.50000 -9.50	630.00	616.00	629.00	588,474
14 Aug 26	628.00000 +8.00	636.46	619.00	619.00	452,254
13 Aug 26	620.00000 -11.50	637.00	618.00	620.00	661,967
12 Aug 26	631.50000 -5.00	643.50	631.50	635.00	676,774
11 Aug 26	636.50000 -1.50	646.50	636.50	637.00	578,659
10 Aug 26	638.00000 +11.00	650.40	628.50	633.50	697,417
07 Aug 26	627.00000 +2.50	638.50	626.10	630.00	760,517
06 Aug 26	624.50000 -5.50	638.03	615.00	615.00	976,936
05 Aug 26	630.00000 +16.50	644.00	616.00	619.00	1,343,266
04 Aug 26	613.50000 +9.00	624.50	605.00	610.00	2,009,204
03 Aug 26	604.50000 +14.00	608.09	596.50	603.00	971,499
31 Jul 26	590.50000 +4.00	599.00	587.00	590.00	483,889
30 Jul 26	586.50000 -10.00	598.00	584.50	591.50	753,667
29 Jul 26	596.50000 -6.50	606.50	589.00	606.50	896,580
28 Jul 26	603.00000 +2.50	615.50	599.50	601.00	945,093
27 Jul 26	600.50000 +4.00	610.50	591.50	596.50	974,716
24 Jul 26	596.50000 -5.00	604.50	594.63	600.00	677,531
23 Jul 26	601.50000 +8.00	620.00	590.50	590.50	3,323,194
22 Jul 26	593.50000 +13.50	603.50	578.50	580.00	5,282,801
21 Jul 26	580.00000 +14.50	586.50	556.00	556.00	1,047,619
20 Jul 26	565.50000 +8.50	568.00	554.00	557.00	785,223
17 Jul 26	557.00000 +17.00	557.00	530.50	530.50	485,767
16 Jul 26	540.00000 +0.00	542.00	531.50	537.00	594,233
15 Jul 26	540.00000 +3.50	540.50	525.50	534.50	599,397
14 Jul 26	536.50000 -1.50	545.00	527.50	538.00	622,350
13 Jul 26	538.00000 +0.50	540.00	531.00	535.00	455,954
10 Jul 26	537.50000 -3.50	544.00	524.50	543.00	683,745
09 Jul 26	541.00000 -6.50	559.00	531.50	549.50	1,015,203
08 Jul 26	547.50000 -17.00	569.15	532.50	561.00	1,472,853
07 Jul 26	564.50000 -1.00	575.47	558.00	566.00	852,316
06 Jul 26	565.50000 -12.00	591.45	553.00	577.00	958,358
03 Jul 26	577.50000 +5.50	582.00	570.00	571.00	755,965
02 Jul 26	572.00000 +33.00	577.53	534.50	534.50	1,252,135
01 Jul 26	539.00000 +27.00	539.50	510.00	510.00	894,618
30 Jun 26	512.00000 +25.00	527.50	487.80	500.00	1,591,758
29 Jun 26	487.00000 +6.00	488.60	476.00	480.80	1,122,696
26 Jun 26	481.00000 +0.00	485.40	467.87	479.20	1,116,463
25 Jun 26	481.00000 -4.40	496.60	480.60	480.60	1,017,411
24 Jun 26	485.39999 -4.60	497.00	473.20	495.40	1,748,671
23 Jun 26	490.00000 -7.00	501.00	490.00	491.60	789,722
22 Jun 26	497.00000 -3.00	512.50	489.20	501.00	1,740,253
19 Jun 26	500.00000 +12.60	501.00	488.20	488.20	2,371,946
18 Jun 26	487.39999 -9.20	504.14	487.00	494.60	1,624,031
17 Jun 26	496.60001 -3.40	511.50	492.00	509.50	1,308,224
16 Jun 26	500.00000 +0.00	519.50	500.00	500.00	1,962,428
15 Jun 26	500.00000 -25.00	533.50	498.00	533.50	4,736,644
12 Jun 26	525.00000 -6.00	536.50	519.50	536.50	1,344,026
11 Jun 26	531.00000 +4.00	541.00	522.50	525.00	1,134,571
10 Jun 26	527.00000 +16.00	530.50	500.00	500.00	851,221
09 Jun 26	511.00000 +1.00	517.50	505.87	509.00	873,832
08 Jun 26	510.00000 +10.00	512.50	492.40	492.40	567,137
05 Jun 26	500.00000 +0.00	512.00	496.00	496.00	726,626
04 Jun 26	500.00000 +0.60	503.90	491.00	501.00	1,561,510
03 Jun 26	499.39999 -0.60	506.50	487.40	500.00	2,335,458
02 Jun 26	500.00000 -10.50	516.00	470.60	510.00	5,942,376
01 Jun 26	510.50000 -38.50	550.50	510.50	550.50	1,164,341
29 May 26	549.00000 -1.50	600.00	548.00	555.00	1,646,899
28 May 26	550.50000 +25.00	555.50	518.00	518.00	953,055
27 May 26	525.50000 +1.00	541.00	525.00	525.00	835,463
26 May 26	524.50000 -2.00	537.00	520.77	526.50	724,662
22 May 26	526.50000 +15.00	527.00	512.34	513.00	759,018
21 May 26	511.50000 +24.70	512.00	487.80	491.00	872,860
20 May 26	486.79999 +12.00	488.80	473.50	488.20	422,405
19 May 26	474.79999 +1.20	500.00	474.80	500.00	696,318
18 May 26	473.60001 +9.00	479.40	462.00	464.20	863,413
15 May 26	464.60001 -7.40	476.00	463.40	469.60	1,358,077
14 May 26	472.00000 +12.00	472.20	453.60	459.80	768,228
13 May 26	460.00000 -4.40	469.80	446.52	466.80	1,496,827
12 May 26	464.39999 -12.00	476.20	460.60	470.60	1,055,368
11 May 26	476.39999 -4.20	487.60	468.20	482.80	2,382,239
08 May 26	480.60001 -26.40	506.00	480.60	506.00	1,341,758
07 May 26	507.00000 -10.50	522.50	505.00	521.00	2,662,713
06 May 26	517.50000 +2.50	525.50	509.33	520.00	1,622,202
05 May 26	515.00000 -6.50	535.00	510.00	535.00	905,242
01 May 26	521.50000 -0.50	521.54	513.00	517.50	330,019
30 Apr 26	522.00000 +8.50	527.00	510.00	510.00	886,177
29 Apr 26	513.50000 -11.50	528.00	512.00	528.00	1,853,786
28 Apr 26	525.00000 -6.50	533.00	521.50	522.50	815,870
27 Apr 26	531.50000 +2.50	539.50	529.50	529.50	920,453
24 Apr 26	529.00000 -16.00	547.00	525.50	546.50	867,825
23 Apr 26	545.00000 +0.50	547.00	530.00	543.50	2,250,884
22 Apr 26	544.50000 -7.00	560.50	544.50	556.00	1,878,618
21 Apr 26	551.50000 -9.50	564.00	551.00	562.00	2,486,341
20 Apr 26	561.00000 +1.50	562.00	541.00	541.00	1,099,763
17 Apr 26	559.50000 -1.00	572.00	552.00	572.00	1,394,682
16 Apr 26	560.50000 +4.50	570.00	555.00	555.00	464,253
15 Apr 26	556.00000 -4.50	561.50	551.50	560.50	681,406
14 Apr 26	560.50000 +8.50	560.50	552.50	555.50	622,552
13 Apr 26	552.00000 +6.00	556.00	542.00	549.50	425,272
10 Apr 26	546.00000 -8.00	559.50	536.50	552.00	843,742
09 Apr 26	554.00000 +1.00	555.00	539.00	555.00	633,506
08 Apr 26	553.00000 +6.00	561.50	551.50	560.00	943,962
07 Apr 26	547.00000 -7.00	558.00	541.00	558.00	891,048
02 Apr 26	554.00000 +8.00	556.00	533.00	544.00	695,280
01 Apr 26	546.00000 +38.00	546.00	513.00	519.00	701,075
31 Mar 26	508.00000 +19.00	510.00	488.00	488.50	585,499
30 Mar 26	489.00000 +3.00	492.50	474.00	479.50	1,047,631
27 Mar 26	486.00000 -24.00	510.00	486.00	508.00	1,185,758
26 Mar 26	510.00000 +11.00	514.00	495.50	499.00	1,042,119
25 Mar 26	499.00000 +18.00	499.50	484.00	488.00	823,115
24 Mar 26	481.00000 -10.50	514.00	479.50	514.00	547,847
23 Mar 26	491.50000 -11.50	504.00	479.00	489.00	906,587
20 Mar 26	503.00000 -19.00	527.00	503.00	523.00	3,391,090
19 Mar 26	522.00000 -23.00	541.00	522.00	540.00	656,536
18 Mar 26	545.00000 +3.00	550.00	540.00	548.00	468,740
17 Mar 26	542.00000 +1.00	545.00	499.50	519.00	546,489
16 Mar 26	541.00000 -2.00	550.00	535.94	543.00	468,050
13 Mar 26	543.00000 -2.00	548.00	537.00	548.00	523,464
12 Mar 26	545.00000 +7.00	558.00	540.00	540.00	996,724
11 Mar 26	538.00000 -2.00	539.50	523.00	537.00	509,368
10 Mar 26	540.00000 +8.00	545.00	528.00	539.00	571,431
09 Mar 26	532.00000 +2.00	536.00	518.43	529.00	567,780
06 Mar 26	530.00000 +10.00	537.00	523.00	523.00	573,515
05 Mar 26	520.00000 -24.00	549.00	519.00	543.00	563,795
04 Mar 26	544.00000 +10.00	549.00	521.00	521.00	1,435,987
03 Mar 26	534.00000 -8.00	548.00	523.00	540.00	898,876
02 Mar 26	542.00000 +8.00	559.00	535.00	550.00	1,221,111
27 Feb 26	534.00000 +8.00	538.00	525.00	530.00	1,086,249
26 Feb 26	526.00000 +6.00	528.00	513.00	521.00	466,089
25 Feb 26	520.00000 -11.00	530.00	513.00	530.00	1,170,277
24 Feb 26	531.00000 +21.00	533.00	513.00	515.00	912,383
23 Feb 26	510.00000 +0.00	515.00	502.00	503.00	1,162,627
20 Feb 26	510.00000 -12.00	522.00	493.50	519.00	2,596,629
19 Feb 26	522.00000 -2.00	536.00	513.00	535.00	990,157
18 Feb 26	524.00000 +3.00	539.00	524.00	524.00	919,210
17 Feb 26	521.00000 +2.00	525.00	508.99	516.00	963,879
16 Feb 26	519.00000 +6.00	534.00	513.00	513.00	812,296
13 Feb 26	513.00000 +16.50	516.00	498.00	498.00	728,041
12 Feb 26	496.50000 -13.50	515.00	496.50	515.00	1,284,954
11 Feb 26	510.00000 -1.00	514.00	504.00	510.00	785,132
10 Feb 26	511.00000 -2.00	516.70	505.00	514.00	908,319
09 Feb 26	513.00000 +13.50	518.00	500.00	500.00	1,215,105
06 Feb 26	499.50000 +5.00	500.73	490.00	490.00	865,861
05 Feb 26	494.50000 -1.00	505.00	490.50	493.00	685,512
04 Feb 26	495.50000 -12.50	511.29	495.50	509.00	680,113
03 Feb 26	508.00000 +7.00	513.00	500.00	501.00	822,385
02 Feb 26	501.00000 +2.50	503.00	486.26	494.50	700,201
30 Jan 26	498.50000 -4.50	505.00	497.50	501.00	515,959
29 Jan 26	503.00000 -13.00	517.00	503.00	510.00	730,511
28 Jan 26	516.00000 -10.00	550.00	513.00	550.00	729,024
27 Jan 26	526.00000 +12.00	526.00	510.00	514.00	374,325
26 Jan 26	514.00000 -10.00	529.56	513.00	524.00	591,113
23 Jan 26	524.00000 +8.00	527.00	503.00	503.00	1,015,023
22 Jan 26	516.00000 -7.00	537.00	512.00	530.00	1,897,693
21 Jan 26	523.00000 -9.00	534.00	518.00	530.00	1,088,327
20 Jan 26	532.00000 -7.00	539.00	520.67	536.00	1,261,776
19 Jan 26	539.00000 -7.00	555.00	534.00	550.00	569,349
16 Jan 26	546.00000 +5.00	552.00	538.00	544.00	399,835
15 Jan 26	541.00000 -4.00	551.80	533.00	548.00	524,026
14 Jan 26	545.00000 -4.00	552.00	537.00	551.00	817,913
13 Jan 26	549.00000 +1.00	560.00	541.00	560.00	766,236
12 Jan 26	548.00000 +7.00	561.00	544.15	548.00	1,691,022
09 Jan 26	541.00000 +31.00	541.00	510.00	510.00	842,436
08 Jan 26	510.00000 +6.00	525.00	506.00	508.00	646,088
07 Jan 26	504.00000 +6.50	510.00	492.50	499.00	1,437,349
06 Jan 26	497.50000 +5.00	505.00	486.50	493.50	983,386
05 Jan 26	492.50000 +19.50	493.47	482.50	486.50	700,489
02 Jan 26	473.00000 +0.50	479.94	469.42	474.50	317,808
31 Dec 25	472.50000 +0.00	485.00	468.00	485.00	120,230
30 Dec 25	472.50000 +4.00	473.00	466.50	468.50	302,263
29 Dec 25	468.50000 -3.50	471.33	462.00	470.50	388,590
24 Dec 25	472.00000 +0.00	472.37	464.00	470.50	183,709
23 Dec 25	472.00000 -0.50	475.00	466.50	471.00	299,183
22 Dec 25	472.50000 +7.00	473.00	464.50	469.00	564,541
19 Dec 25	465.50000 -7.00	473.00	464.83	469.50	1,255,423
18 Dec 25	472.50000 -3.00	481.50	461.50	477.00	912,802
17 Dec 25	475.50000 +1.50	481.00	472.50	472.50	956,586
16 Dec 25	474.00000 -8.00	479.50	467.50	479.00	1,303,242
15 Dec 25	482.00000 +7.00	482.07	472.50	478.00	2,433,210
12 Dec 25	475.00000 +14.00	478.50	462.50	463.50	842,539
11 Dec 25	461.00000 -11.50	479.50	460.50	479.50	1,023,642
10 Dec 25	472.50000 -5.00	475.50	462.50	473.50	1,094,589
09 Dec 25	477.50000 -3.00	488.00	456.00	482.00	1,513,594
08 Dec 25	480.50000 +3.00	484.50	478.00	483.00	850,187
05 Dec 25	477.50000 -5.00	493.50	476.92	493.50	454,890
04 Dec 25	482.50000 +7.00	483.00	473.50	477.50	568,442
03 Dec 25	475.50000 +5.00	479.98	470.50	476.50	571,112
02 Dec 25	470.50000 -4.50	477.00	464.00	475.00	1,550,475
01 Dec 25	475.00000 -6.50	481.97	466.50	467.00	562,464
28 Nov 25	481.50000 -4.00	489.00	479.50	489.00	677,876
27 Nov 25	485.50000 +4.50	485.50	476.50	484.00	654,033
26 Nov 25	481.00000 +6.50	482.50	469.50	480.00	2,314,296
25 Nov 25	474.50000 -3.00	481.00	467.02	477.50	1,649,104
24 Nov 25	477.50000 -13.00	490.00	475.50	488.00	1,308,396
21 Nov 25	490.50000 -8.50	495.00	485.00	487.00	570,582
20 Nov 25	499.00000 +6.50	508.00	495.50	495.50	588,358
19 Nov 25	492.50000 -15.50	510.25	491.00	509.00	1,295,345
18 Nov 25	508.00000 -3.00	510.00	500.00	502.00	558,964
17 Nov 25	511.00000 -4.00	520.00	508.00	512.00	308,488
14 Nov 25	515.00000 +5.00	516.00	495.77	506.00	825,430
13 Nov 25	510.00000 -12.00	524.00	510.00	519.00	523,759
12 Nov 25	522.00000 -2.00	528.00	506.00	506.00	684,256
11 Nov 25	524.00000 -11.00	541.00	524.00	534.00	908,248
10 Nov 25	535.00000 -8.00	555.00	525.00	543.00	1,046,481
07 Nov 25	543.00000 -3.00	552.00	542.69	550.00	433,619
06 Nov 25	546.00000 -17.00	559.00	533.54	552.00	712,263
05 Nov 25	563.00000 -8.00	576.00	560.49	576.00	443,918
04 Nov 25	571.00000 -8.00	576.00	560.00	573.00	1,015,419
03 Nov 25	579.00000 +6.00	581.00	570.54	574.00	353,439
31 Oct 25	573.00000 +1.00	580.00	571.00	573.00	367,286
30 Oct 25	572.00000 -3.00	577.00	568.00	574.00	480,427
29 Oct 25	575.00000 -9.00	588.00	572.00	582.00	491,655
28 Oct 25	584.00000 +4.00	585.00	571.00	578.00	1,854,166
27 Oct 25	580.00000 +4.00	611.00	572.00	572.00	1,592,591
24 Oct 25	576.00000 +7.00	576.00	556.00	570.00	407,193
23 Oct 25	569.00000 -3.00	586.00	569.00	578.00	614,228
22 Oct 25	572.00000 +17.00	581.00	557.00	562.00	1,051,454
21 Oct 25	555.00000 +7.00	558.00	542.27	551.00	527,944
20 Oct 25	548.00000 +18.00	549.00	534.00	535.00	532,211
17 Oct 25	530.00000 -25.00	545.25	528.27	544.00	1,065,414
16 Oct 25	555.00000 +5.00	561.00	543.00	544.00	417,501
15 Oct 25	550.00000 -16.00	566.53	550.00	562.00	602,381
14 Oct 25	566.00000 +3.00	566.00	546.00	559.00	637,018
13 Oct 25	563.00000 -5.00	571.00	556.00	564.00	839,211
10 Oct 25	568.00000 -10.00	576.40	562.00	576.00	470,237
09 Oct 25	578.00000 -9.00	590.00	570.00	590.00	441,564
08 Oct 25	587.00000 +12.00	587.00	575.54	579.00	463,416
07 Oct 25	575.00000 -4.00	579.00	569.49	576.00	466,152
06 Oct 25	579.00000 -7.00	587.71	575.97	585.00	547,755
03 Oct 25	586.00000 -7.00	599.00	582.00	594.00	366,053
02 Oct 25	593.00000 +3.00	596.00	586.00	592.00	885,547
01 Oct 25	590.00000 +1.00	593.00	580.00	589.00	1,550,337
30 Sep 25	589.00000 +8.00	598.00	578.69	598.00	921,370
29 Sep 25	581.00000 +18.00	581.00	566.00	570.00	1,563,433
26 Sep 25	563.00000 +9.00	565.00	553.00	560.00	870,031
25 Sep 25	554.00000 -5.00	559.00	543.00	559.00	644,192
24 Sep 25	559.00000 +8.00	562.00	551.00	552.00	1,581,884
23 Sep 25	551.00000 -16.00	570.00	551.00	570.00	680,323
22 Sep 25	567.00000 +2.00	567.00	560.00	565.00	1,002,454
19 Sep 25	565.00000 +0.00	572.00	562.00	567.00	1,272,306
18 Sep 25	565.00000 -4.00	577.00	564.00	572.00	712,625
17 Sep 25	569.00000 -30.00	598.00	567.00	598.00	1,330,583
16 Sep 25	599.00000 +27.00	614.00	563.76	571.00	2,390,713
15 Sep 25	572.00000 +5.00	580.00	564.00	566.00	826,333
12 Sep 25	567.00000 +2.00	575.00	564.00	567.00	617,910
11 Sep 25	565.00000 +21.00	565.00	542.00	547.00	1,334,792
10 Sep 25	544.00000 +4.00	550.10	539.00	541.00	509,868
09 Sep 25	540.00000 -6.00	561.00	538.00	546.00	673,299
08 Sep 25	546.00000 +6.00	546.00	536.00	541.00	673,722
05 Sep 25	540.00000 +0.00	543.00	531.00	538.00	564,404
04 Sep 25	540.00000 -3.00	544.00	533.61	543.00	604,592
03 Sep 25	543.00000 +8.00	543.00	530.00	530.00	415,042
02 Sep 25	535.00000 -7.00	541.00	529.00	541.00	854,634
01 Sep 25	542.00000 +5.00	547.00	539.00	540.00	380,260
29 Aug 25	537.00000 -3.00	553.00	524.00	524.00	653,344
28 Aug 25	540.00000 -2.00	546.00	533.00	546.00	447,562
27 Aug 25	542.00000 -3.00	545.00	534.00	544.00	409,298
26 Aug 25	545.00000 +2.00	545.00	535.00	543.00	536,919
22 Aug 25	543.00000 +6.00	543.00	535.26	538.00	372,487
21 Aug 25	537.00000 +4.00	542.00	534.00	538.00	397,436
20 Aug 25	533.00000 +5.00	536.00	514.00	525.00	709,818
19 Aug 25	528.00000 -15.00	544.20	518.00	542.00	2,477,980
18 Aug 25	543.00000 +8.00	549.00	537.00	538.00	492,659
15 Aug 25	535.00000 -4.00	542.05	529.00	542.00	383,342
14 Aug 25	539.00000 +6.00	540.00	532.00	532.00	1,536,632
13 Aug 25	533.00000 -2.00	545.00	528.00	540.00	642,695
12 Aug 25	535.00000 +3.00	542.00	531.00	532.00	459,036
11 Aug 25	532.00000 -3.00	537.00	521.00	528.00	591,510
08 Aug 25	535.00000 +0.00	541.00	526.00	536.00	621,528
07 Aug 25	535.00000 -16.00	550.00	528.00	547.00	1,050,720
06 Aug 25	551.00000 -6.00	578.00	538.00	578.00	602,918
05 Aug 25	557.00000 +5.00	565.00	554.00	559.00	757,756
04 Aug 25	552.00000 +15.00	552.00	537.00	541.00	672,071
01 Aug 25	537.00000 -13.00	552.00	527.00	548.00	997,381
31 Jul 25	550.00000 +7.00	560.00	545.00	545.00	726,604
30 Jul 25	543.00000 +5.00	549.00	538.00	542.00	499,859
29 Jul 25	538.00000 +9.00	538.00	527.00	529.00	553,692
28 Jul 25	529.00000 -14.00	544.00	524.00	544.00	776,540
25 Jul 25	543.00000 +0.00	552.00	533.00	541.00	1,459,473
24 Jul 25	543.00000 -6.00	560.00	538.00	546.00	608,031
23 Jul 25	549.00000 -10.00	564.00	538.00	564.00	898,424
22 Jul 25	559.00000 -7.00	566.00	553.00	560.00	1,448,614
21 Jul 25	566.00000 +6.00	568.00	552.00	559.00	594,841
18 Jul 25	560.00000 +7.00	563.00	555.00	559.00	614,869
17 Jul 25	553.00000 +6.00	554.08	544.00	548.00	682,057
16 Jul 25	547.00000 -8.00	554.00	546.00	552.00	494,264
15 Jul 25	555.00000 -12.00	568.01	555.00	567.00	561,018
14 Jul 25	567.00000 +9.00	572.00	554.00	557.00	526,258
11 Jul 25	558.00000 -3.00	566.00	556.00	556.00	830,750
10 Jul 25	561.00000 -5.00	572.00	558.00	569.00	914,298
09 Jul 25	566.00000 +7.00	570.00	559.00	561.00	1,002,787
08 Jul 25	559.00000 +0.00	563.00	553.00	555.00	547,484
07 Jul 25	559.00000 -1.00	565.00	554.00	563.00	583,446
04 Jul 25	560.00000 -2.00	565.00	552.00	565.00	363,416
03 Jul 25	562.00000 +13.00	562.00	548.00	552.00	464,599
02 Jul 25	549.00000 -12.00	564.50	548.27	560.00	603,844
01 Jul 25	561.00000 -4.00	567.00	557.20	564.00	660,142
30 Jun 25	565.00000 +9.00	568.00	559.00	560.00	1,317,742
27 Jun 25	556.00000 -21.00	584.34	556.00	581.00	991,660
26 Jun 25	577.00000 +27.00	577.05	552.00	552.00	1,775,118
25 Jun 25	550.00000 +10.00	555.00	539.00	540.00	1,233,683
24 Jun 25	540.00000 -15.00	551.74	536.00	550.00	1,353,633
23 Jun 25	555.00000 -9.00	567.00	551.74	567.00	708,621
20 Jun 25	564.00000 +3.00	570.00	558.00	563.00	1,169,176
19 Jun 25	561.00000 -11.00	573.00	561.00	570.00	624,766
18 Jun 25	572.00000 -1.00	579.00	569.00	575.00	712,551
17 Jun 25	573.00000 -13.00	588.00	570.00	588.00	1,008,844
16 Jun 25	586.00000 +8.00	589.00	577.84	580.00	780,048
13 Jun 25	578.00000 +9.00	582.00	565.00	565.00	822,506
12 Jun 25	569.00000 +5.00	574.00	561.00	562.00	805,404
11 Jun 25	564.00000 +2.00	573.00	552.00	552.00	893,917
10 Jun 25	562.00000 -15.00	579.01	562.00	575.00	1,091,131
09 Jun 25	577.00000 -5.00	585.70	566.00	584.00	1,535,888
06 Jun 25	582.00000 +8.00	603.00	572.00	603.00	3,264,246
05 Jun 25	574.00000 +20.00	579.00	550.00	561.00	2,167,654
04 Jun 25	554.00000 +35.00	560.00	528.00	530.00	4,310,555
03 Jun 25	519.00000 +32.50	530.00	486.50	498.00	4,160,170
02 Jun 25	486.50000 +3.50	498.50	476.50	484.00	2,168,459
30 May 25	483.00000 +2.50	484.00	473.00	483.00	1,405,157
29 May 25	480.50000 +7.00	482.00	467.50	476.50	994,043
28 May 25	473.50000 +22.00	477.50	452.50	452.50	1,677,044
27 May 25	451.50000 +7.00	463.00	450.00	458.00	1,711,037
23 May 25	444.50000 +4.00	445.34	435.00	440.00	1,385,482
22 May 25	440.50000 +0.50	444.00	437.50	437.50	527,727
21 May 25	440.00000 +5.50	441.50	433.50	433.50	390,628
20 May 25	434.50000 +4.00	436.50	429.00	431.50	653,762
19 May 25	430.50000 +1.50	433.50	422.00	433.50	540,829
16 May 25	429.00000 +4.50	430.50	422.00	425.00	442,527
15 May 25	424.50000 +13.50	424.50	411.00	411.00	468,307
14 May 25	411.00000 +3.00	414.50	409.50	410.00	379,277
13 May 25	408.00000 +1.00	412.50	404.00	405.50	831,455
12 May 25	407.00000 -12.00	421.34	401.51	417.00	636,779
09 May 25	419.00000 -1.00	424.00	413.00	421.00	588,623
08 May 25	420.00000 +4.50	420.50	414.50	415.50	611,671
07 May 25	415.50000 -1.50	420.50	411.50	418.00	824,454
06 May 25	417.00000 +5.50	418.49	407.00	415.00	1,046,511
02 May 25	411.50000 +13.00	411.50	400.00	402.50	1,077,679
01 May 25	398.50000 -0.50	402.50	398.20	400.00	380,094
30 Apr 25	399.00000 +2.50	400.50	394.00	397.00	393,167
29 Apr 25	396.50000 +6.50	400.55	393.00	399.00	814,400
28 Apr 25	390.00000 +3.50	397.00	388.00	388.00	695,120
25 Apr 25	386.50000 +1.00	391.00	384.86	388.00	537,033
24 Apr 25	385.50000 +5.50	389.00	375.99	377.50	560,894
23 Apr 25	380.00000 -1.50	388.50	378.00	386.50	797,467
22 Apr 25	381.50000 -2.50	392.00	380.00	385.00	2,942,414
17 Apr 25	384.00000 -7.50	391.50	375.00	389.50	914,722
16 Apr 25	391.50000 -3.00	396.00	388.00	396.00	576,945
15 Apr 25	394.50000 +7.50	396.00	386.00	386.50	696,373
14 Apr 25	387.00000 +13.00	387.00	375.00	379.00	874,567
11 Apr 25	374.00000 +6.50	375.00	364.00	372.50	1,202,512
10 Apr 25	367.50000 +15.00	381.43	366.50	375.00	1,331,130
09 Apr 25	352.50000 -9.00	362.21	345.00	349.50	1,186,876
08 Apr 25	361.50000 +8.00	370.83	354.50	354.50	1,288,035
07 Apr 25	353.50000 -20.00	372.50	340.20	360.50	4,481,958
04 Apr 25	373.50000 -26.50	408.99	367.50	399.50	1,939,627
03 Apr 25	400.00000 +10.00	402.74	383.84	385.50	1,075,736
02 Apr 25	390.00000 +11.00	408.00	385.50	385.50	1,410,322
01 Apr 25	379.00000 +9.00	380.50	367.66	371.50	594,087
31 Mar 25	370.00000 -5.00	375.50	367.50	370.00	1,100,168
28 Mar 25	375.00000 -11.50	387.00	370.50	384.00	970,180
27 Mar 25	386.50000 +0.50	387.00	376.50	383.50	1,231,199
26 Mar 25	386.00000 +9.50	388.00	375.88	377.00	791,710
25 Mar 25	376.50000 +1.50	387.50	372.00	375.00	737,536
24 Mar 25	375.00000 +5.50	380.50	370.00	374.00	592,389
21 Mar 25	369.50000 -8.50	384.01	369.50	375.50	1,157,218
20 Mar 25	378.00000 -8.00	384.50	372.00	376.50	1,580,641
19 Mar 25	386.00000 -8.50	399.00	386.00	395.00	2,104,046
18 Mar 25	394.50000 -2.00	406.46	390.00	398.50	754,973
17 Mar 25	396.50000 -15.00	410.00	396.50	401.00	1,200,524
14 Mar 25	411.50000 +15.50	419.50	395.00	396.50	2,669,889
13 Mar 25	396.00000 +16.00	396.00	378.50	381.50	1,877,287
12 Mar 25	380.00000 -13.00	394.50	380.00	394.50	2,571,481
11 Mar 25	393.00000 -8.00	407.00	393.00	398.00	1,530,431
10 Mar 25	401.00000 -9.00	426.23	398.00	420.50	1,070,488
07 Mar 25	410.00000 -11.00	428.00	406.90	423.00	1,336,950
06 Mar 25	421.00000 +2.50	430.50	420.00	424.00	1,272,957
05 Mar 25	418.50000 +15.50	425.00	409.00	410.00	1,517,486
04 Mar 25	403.00000 +2.00	410.00	395.31	409.50	2,623,375
03 Mar 25	401.00000 +27.50	408.00	379.50	388.50	3,776,643
28 Feb 25	373.50000 -2.50	381.00	371.50	374.50	3,345,459
27 Feb 25	376.00000 -9.00	388.00	375.50	387.50	1,483,851
26 Feb 25	385.00000 +11.50	396.00	375.50	379.00	2,274,203
25 Feb 25	373.50000 +0.00	379.50	369.50	377.50	3,395,689
24 Feb 25	373.50000 +15.50	416.46	355.00	359.00	7,131,763
21 Feb 25	358.00000 +0.00	366.00	356.18	357.00	1,042,993
20 Feb 25	358.00000 -6.50	366.50	352.50	364.00	3,759,500
19 Feb 25	364.50000 +4.00	370.00	359.95	362.50	2,588,018
18 Feb 25	360.50000 +13.00	364.00	346.00	351.50	2,980,123
17 Feb 25	347.50000 +32.50	348.11	317.00	319.50	3,181,276
14 Feb 25	315.00000 +5.50	316.00	308.00	314.50	850,628
13 Feb 25	309.50000 +2.00	311.50	303.50	311.00	1,013,724
12 Feb 25	307.50000 +2.50	308.00	303.50	304.00	1,060,655
11 Feb 25	305.00000 +0.00	314.50	304.21	314.50	625,454
10 Feb 25	305.00000 +7.50	305.00	298.50	298.50	723,812
07 Feb 25	297.50000 -3.00	304.50	297.50	300.00	2,415,068
06 Feb 25	300.50000 -12.00	315.00	300.50	308.00	3,534,541
05 Feb 25	312.50000 -3.00	316.59	311.71	316.00	576,022
04 Feb 25	315.50000 -5.50	319.50	309.11	315.50	653,697
03 Feb 25	321.00000 +2.00	321.00	305.00	311.50	626,909
31 Jan 25	319.00000 +3.50	321.00	312.50	315.50	614,265
30 Jan 25	315.50000 -3.00	324.50	315.50	319.00	708,400
29 Jan 25	318.50000 -7.50	331.00	318.50	327.50	706,639
28 Jan 25	326.00000 +4.50	327.50	319.00	319.00	559,374
27 Jan 25	321.50000 -1.50	327.50	319.00	321.00	755,796
24 Jan 25	323.00000 +1.50	334.50	320.50	334.50	622,401
23 Jan 25	321.50000 -1.00	323.50	319.50	321.50	398,929
22 Jan 25	322.50000 -3.50	338.00	322.00	338.00	501,371
21 Jan 25	326.00000 +0.00	328.50	319.43	328.50	612,976
20 Jan 25	326.00000 -2.50	330.50	326.00	328.00	1,044,034
17 Jan 25	328.50000 -0.50	332.00	328.00	329.50	793,782
16 Jan 25	329.00000 +2.00	330.00	325.00	325.00	1,546,932
15 Jan 25	327.00000 +2.50	330.00	325.50	326.00	709,466
14 Jan 25	324.50000 +4.50	330.50	321.50	322.00	965,115
13 Jan 25	320.00000 -5.00	325.00	319.50	322.50	766,034
10 Jan 25	325.00000 -9.50	335.63	324.00	334.00	1,265,530
09 Jan 25	334.50000 +2.50	338.00	329.00	332.00	874,111
08 Jan 25	332.00000 -1.00	341.20	330.00	330.00	1,359,699
07 Jan 25	333.00000 +6.00	335.00	324.50	324.50	1,409,734
06 Jan 25	327.00000 -6.00	346.50	321.32	346.50	698,273
03 Jan 25	333.00000 +3.50	334.00	322.14	330.00	473,540
02 Jan 25	329.50000 +1.00	333.20	328.00	330.00	343,612
31 Dec 24	328.50000 +0.00	330.50	325.52	327.00	146,274
30 Dec 24	328.50000 -1.00	330.50	325.23	327.50	237,048
27 Dec 24	329.50000 -4.00	333.50	328.00	333.50	280,785
24 Dec 24	333.50000 +8.00	333.50	325.00	325.00	255,569
23 Dec 24	325.50000 +2.50	334.00	321.00	334.00	1,057,239
20 Dec 24	323.00000 +1.50	323.00	316.50	322.00	1,989,576
19 Dec 24	321.50000 -0.50	322.50	317.00	317.00	1,310,637
18 Dec 24	322.00000 +7.50	322.07	311.00	315.50	3,348,930
17 Dec 24	314.50000 -47.00	357.65	314.50	355.50	3,189,158
16 Dec 24	361.50000 -1.00	363.50	358.50	361.50	890,659
13 Dec 24	362.50000 +1.50	364.50	360.42	363.50	357,710
12 Dec 24	361.00000 +1.00	362.00	358.00	361.00	370,145
11 Dec 24	360.00000 +2.00	363.50	357.00	357.50	382,497
10 Dec 24	358.00000 -2.00	361.00	356.50	356.50	313,196
09 Dec 24	360.00000 -2.00	363.00	356.91	363.00	242,444
06 Dec 24	362.00000 -1.50	367.01	356.00	356.00	456,658
05 Dec 24	363.50000 -3.00	368.00	359.50	365.50	493,073
04 Dec 24	366.50000 -1.00	369.00	365.50	367.00	653,861
03 Dec 24	367.50000 +7.00	370.50	362.02	362.50	355,312
02 Dec 24	360.50000 +6.00	369.00	355.00	369.00	1,075,424
29 Nov 24	354.50000 -5.50	363.00	354.50	360.50	2,312,580
28 Nov 24	360.00000 +2.00	363.50	358.00	360.00	292,744
27 Nov 24	358.00000 -3.00	363.00	357.00	361.00	351,471
26 Nov 24	361.00000 +1.00	365.50	357.99	358.50	397,630
25 Nov 24	360.00000 -0.50	364.45	358.49	363.00	595,413
22 Nov 24	360.50000 +4.00	362.00	356.50	356.50	301,765
21 Nov 24	356.50000 +2.50	362.25	350.50	352.50	293,440
20 Nov 24	354.00000 -3.50	359.00	350.00	358.00	411,004
19 Nov 24	357.50000 +4.50	357.50	350.50	350.50	455,473
18 Nov 24	353.00000 -3.00	360.50	351.50	357.50	312,411
15 Nov 24	356.00000 -4.50	369.50	355.72	359.50	395,528
14 Nov 24	360.50000 +1.00	361.50	355.00	355.00	683,753
13 Nov 24	359.50000 -4.00	366.50	358.50	365.00	597,302
12 Nov 24	363.50000 -1.00	374.50	363.50	368.50	486,885
11 Nov 24	364.50000 +9.00	365.50	358.00	358.00	2,171,758
08 Nov 24	355.50000 -5.50	363.00	354.50	363.00	706,821
07 Nov 24	361.00000 +4.00	362.50	355.00	356.50	1,431,126
06 Nov 24	357.00000 +2.50	364.00	354.00	356.50	1,158,141
05 Nov 24	354.50000 +1.50	358.50	344.50	348.50	609,407
04 Nov 24	353.00000 -3.00	372.00	353.00	372.00	1,998,759
01 Nov 24	356.00000 +1.00	358.50	354.50	355.50	573,999
31 Oct 24	355.00000 -0.50	361.50	349.50	361.50	572,521
30 Oct 24	355.50000 +5.00	358.00	350.00	350.00	1,449,084
29 Oct 24	350.50000 -6.50	358.50	349.00	358.50	652,025
28 Oct 24	357.00000 -1.50	364.00	357.00	363.50	705,369
25 Oct 24	358.50000 -6.00	369.50	356.50	367.00	487,096
24 Oct 24	364.50000 -5.50	375.00	359.00	359.00	403,492
23 Oct 24	370.00000 -8.00	380.00	369.50	380.00	447,339
22 Oct 24	378.00000 +7.00	379.50	359.00	359.00	545,070
21 Oct 24	371.00000 -7.50	382.00	370.00	382.00	254,479
18 Oct 24	378.50000 -4.50	385.00	370.50	379.50	920,847
17 Oct 24	383.00000 +17.00	384.32	360.00	360.00	1,007,467
16 Oct 24	366.00000 +1.50	369.00	362.98	364.00	506,824
15 Oct 24	364.50000 -2.50	368.50	359.00	359.00	344,673
14 Oct 24	367.00000 +7.00	367.00	354.00	360.50	274,891
11 Oct 24	360.00000 +1.00	363.16	355.00	359.00	758,683
10 Oct 24	359.00000 -8.50	385.50	357.50	385.50	386,348
09 Oct 24	367.50000 +4.00	369.50	365.50	366.00	1,108,535
08 Oct 24	363.50000 -4.50	369.00	361.99	364.00	420,001
07 Oct 24	368.00000 -8.00	384.00	364.58	377.00	591,753
04 Oct 24	376.00000 +4.00	386.50	370.00	371.50	813,691
03 Oct 24	372.00000 +1.50	375.50	370.00	372.00	816,258
02 Oct 24	370.50000 +3.50	371.50	365.50	368.00	578,429
01 Oct 24	367.00000 -0.50	369.50	365.00	367.00	577,565
30 Sep 24	367.50000 -3.00	381.50	364.50	378.50	682,716
27 Sep 24	370.50000 +2.00	377.00	367.00	377.00	818,301
26 Sep 24	368.50000 +7.00	370.00	363.50	364.00	2,034,601
25 Sep 24	361.50000 -0.50	362.00	345.80	358.50	937,957
24 Sep 24	362.00000 -9.50	376.48	362.00	370.00	300,767
23 Sep 24	371.50000 +1.00	373.50	352.00	365.50	206,838
20 Sep 24	370.50000 -3.50	374.50	358.20	374.00	860,266
19 Sep 24	374.00000 +1.00	388.50	371.50	376.00	532,993
18 Sep 24	373.00000 +2.00	374.63	358.50	358.50	363,877
17 Sep 24	371.00000 -12.00	385.00	369.00	384.00	541,933
16 Sep 24	383.00000 -4.00	399.00	380.50	380.50	722,263
13 Sep 24	387.00000 +3.00	403.00	365.31	403.00	445,402
12 Sep 24	384.00000 +1.50	387.00	374.26	386.50	195,652
11 Sep 24	382.50000 -5.50	388.50	380.50	386.00	159,264
10 Sep 24	388.00000 +0.00	389.50	379.70	384.50	253,044
09 Sep 24	388.00000 +2.50	395.00	374.94	388.50	160,287
06 Sep 24	385.50000 -7.00	396.50	384.00	391.00	290,305
05 Sep 24	392.50000 -6.50	398.50	391.00	398.50	284,750
04 Sep 24	399.00000 +1.00	400.06	392.50	398.00	387,277
03 Sep 24	398.00000 -3.50	406.00	396.00	396.00	175,883
02 Sep 24	401.50000 -5.50	412.50	401.50	408.00	304,099
30 Aug 24	407.00000 +1.00	411.00	405.70	408.50	279,014
29 Aug 24	406.00000 -1.50	416.00	406.00	416.00	231,164
28 Aug 24	407.50000 +7.00	409.00	399.50	409.00	215,976
27 Aug 24	400.50000 -1.50	402.50	390.75	400.50	1,363,929
23 Aug 24	402.00000 +2.50	403.00	392.00	392.00	174,402
22 Aug 24	399.50000 -0.50	416.00	396.50	416.00	263,739
21 Aug 24	400.00000 -4.00	405.00	396.00	400.00	415,851
20 Aug 24	404.00000 -6.00	413.00	404.00	408.50	158,910
19 Aug 24	410.00000 +0.50	417.50	390.00	390.00	270,178
16 Aug 24	409.50000 -1.50	413.50	397.00	397.00	244,075
15 Aug 24	411.00000 -2.50	416.00	400.00	400.00	210,758
14 Aug 24	413.50000 +5.50	417.50	410.00	413.00	391,914
13 Aug 24	408.00000 +3.00	410.50	404.00	408.00	283,100
12 Aug 24	405.00000 +2.00	412.50	404.00	405.00	409,270
09 Aug 24	403.00000 +5.00	407.50	397.00	398.00	337,244
08 Aug 24	398.00000 -1.50	403.00	390.50	400.00	238,149
07 Aug 24	399.50000 +8.00	403.00	391.83	398.50	368,418
06 Aug 24	391.50000 +2.50	408.50	384.50	393.00	591,874
05 Aug 24	389.00000 -13.50	397.50	382.50	397.00	684,626
02 Aug 24	402.50000 -7.50	411.00	402.50	410.00	2,329,478
01 Aug 24	410.00000 -4.00	428.00	408.00	413.00	1,111,335
31 Jul 24	414.00000 +12.00	414.00	401.50	410.00	609,538
30 Jul 24	402.00000 +7.00	404.50	387.00	387.00	483,433
29 Jul 24	395.00000 +0.50	407.50	388.50	396.00	317,194
26 Jul 24	394.50000 +13.00	394.50	380.00	380.00	342,221
25 Jul 24	381.50000 -8.00	392.50	379.50	389.00	394,308
24 Jul 24	389.50000 -8.50	400.00	389.50	390.50	307,988
23 Jul 24	398.00000 +8.00	409.00	389.00	409.00	366,891
22 Jul 24	390.00000 +8.00	402.00	384.00	402.00	2,512,625
19 Jul 24	382.00000 -3.50	386.00	379.00	382.00	256,774
18 Jul 24	385.50000 -2.50	393.50	385.50	391.00	1,536,225
17 Jul 24	388.00000 -6.50	392.00	380.00	380.00	312,412
16 Jul 24	394.50000 +1.50	394.50	386.50	393.00	345,236
15 Jul 24	393.00000 +1.50	400.50	387.00	391.50	337,628
12 Jul 24	391.50000 -4.00	405.82	390.50	390.50	395,919
11 Jul 24	395.50000 +8.50	395.50	384.33	395.00	489,578
10 Jul 24	387.00000 +7.00	395.00	379.50	395.00	455,883
09 Jul 24	380.00000 +0.00	382.78	375.50	380.00	697,817
08 Jul 24	380.00000 +3.00	382.00	375.50	378.00	360,437
05 Jul 24	377.00000 -0.50	384.06	376.66	379.50	817,067
04 Jul 24	377.50000 +1.50	381.00	375.50	378.00	171,492
03 Jul 24	376.00000 +6.00	376.50	370.00	371.50	401,783
02 Jul 24	370.00000 -2.00	372.50	367.50	372.00	495,223
01 Jul 24	372.00000 -0.50	377.00	371.50	374.00	381,920
28 Jun 24	372.50000 -4.50	379.00	372.00	378.00	334,144
27 Jun 24	377.00000 +1.50	379.50	373.00	375.50	755,006
26 Jun 24	375.50000 -3.50	380.50	375.00	380.00	515,089
25 Jun 24	379.00000 -4.00	385.00	374.50	385.00	530,045
24 Jun 24	383.00000 +6.00	383.50	374.00	376.00	636,354
21 Jun 24	377.00000 -5.50	385.50	373.50	381.00	958,468
20 Jun 24	382.50000 +0.50	387.00	382.00	382.00	1,133,920
19 Jun 24	382.00000 +2.50	384.50	377.50	380.00	1,621,367
18 Jun 24	379.50000 +2.50	382.00	375.50	376.50	563,223
17 Jun 24	377.00000 +2.50	377.00	370.00	370.00	418,084
14 Jun 24	374.50000 -6.50	382.50	374.50	382.00	924,002
13 Jun 24	381.00000 +2.00	384.00	375.50	379.50	704,615
12 Jun 24	379.00000 -2.00	384.00	378.50	384.00	577,614
11 Jun 24	381.00000 -4.00	393.00	377.50	385.00	674,769
10 Jun 24	385.00000 +1.00	389.02	379.50	379.50	1,004,746
07 Jun 24	384.00000 +6.00	387.50	377.50	380.50	733,572
06 Jun 24	378.00000 -2.50	386.78	377.50	384.50	919,957
05 Jun 24	380.50000 -14.00	397.00	380.50	395.00	781,280
04 Jun 24	394.50000 +0.00	400.50	378.00	383.50	1,731,684
03 Jun 24	394.50000 +8.50	400.00	374.00	374.00	1,227,963
31 May 24	386.00000 +4.50	390.00	379.00	383.50	985,133
30 May 24	381.50000 +3.00	383.00	375.00	375.00	703,793
29 May 24	378.50000 -7.00	386.00	378.00	384.50	667,503
28 May 24	385.50000 -10.50	399.50	385.50	398.50	719,453
24 May 24	396.00000 +2.00	404.50	379.50	379.50	621,707
23 May 24	394.00000 +8.00	394.07	386.00	388.00	764,065
22 May 24	386.00000 -8.00	393.00	385.00	386.00	862,434
21 May 24	394.00000 +0.00	399.00	385.00	389.50	626,194
20 May 24	394.00000 +0.00	400.11	380.50	392.50	1,184,694
17 May 24	394.00000 +0.50	396.50	388.50	390.00	327,092
16 May 24	393.50000 +4.50	402.00	386.50	402.00	1,315,571
15 May 24	389.00000 +2.50	400.00	381.25	400.00	638,535
14 May 24	386.50000 +8.00	386.50	376.70	378.00	1,003,946
13 May 24	378.50000 -7.00	390.00	378.50	385.50	778,749
10 May 24	385.50000 -1.00	389.50	383.24	389.00	582,021
09 May 24	386.50000 -0.50	389.50	372.51	384.50	561,366
08 May 24	387.00000 +4.50	388.50	379.88	381.50	557,267
07 May 24	382.50000 -8.00	398.50	380.00	396.00	552,487
03 May 24	390.50000 +6.50	392.00	383.50	391.00	330,080
02 May 24	384.00000 -3.50	402.50	379.00	402.50	787,299
01 May 24	387.50000 +12.50	412.14	378.39	395.00	908,044
30 Apr 24	375.00000 -2.50	385.00	375.00	379.50	531,364
29 Apr 24	377.50000 +4.00	386.00	373.50	379.00	1,104,381
26 Apr 24	373.50000 +8.50	374.50	365.00	368.50	1,308,804
25 Apr 24	365.00000 +0.00	366.50	359.00	365.50	711,126
24 Apr 24	365.00000 +0.50	368.50	362.50	364.50	702,238
23 Apr 24	364.50000 +2.00	367.00	361.00	364.00	946,012
22 Apr 24	362.50000 +18.50	364.50	349.00	358.00	797,343
19 Apr 24	344.00000 +0.50	359.50	338.50	359.50	376,834
18 Apr 24	343.50000 -2.50	348.00	340.50	340.50	686,305
17 Apr 24	346.00000 -8.50	353.00	338.00	338.00	367,491
16 Apr 24	354.50000 -4.50	356.50	352.50	355.00	530,000
15 Apr 24	359.00000 +0.00	360.00	357.00	359.00	407,327
12 Apr 24	359.00000 +6.00	365.00	354.00	365.00	403,132
11 Apr 24	353.00000 +6.50	354.00	325.24	346.50	591,230
10 Apr 24	346.50000 +4.00	349.50	337.00	338.50	952,829
09 Apr 24	342.50000 -18.00	366.50	339.92	366.00	950,736
08 Apr 24	360.50000 +3.50	360.50	352.00	356.00	615,154
05 Apr 24	357.00000 -6.50	372.00	350.50	351.00	491,991
04 Apr 24	363.50000 +0.50	373.00	360.50	373.00	593,665
03 Apr 24	363.00000 +4.00	369.50	354.50	369.50	480,402
02 Apr 24	359.00000 -4.00	367.50	357.00	365.00	459,462
28 Mar 24	363.00000 +3.50	365.50	357.50	361.00	1,268,295
27 Mar 24	359.50000 -1.00	361.00	355.00	360.50	591,977
26 Mar 24	360.50000 +4.50	360.50	352.71	356.50	1,279,717
25 Mar 24	356.00000 -2.00	356.46	348.50	354.00	1,083,525
22 Mar 24	358.00000 -1.00	360.50	355.50	358.00	994,299
21 Mar 24	359.00000 -1.00	364.00	350.00	364.00	640,795
20 Mar 24	360.00000 -1.50	365.00	359.00	361.50	1,187,127
19 Mar 24	361.50000 -2.00	366.00	360.50	364.00	377,046
18 Mar 24	363.50000 +16.50	372.50	352.90	356.00	1,382,820
15 Mar 24	347.00000 +0.50	349.00	345.00	345.50	1,328,492
14 Mar 24	346.50000 -0.50	350.00	346.00	350.00	409,685
13 Mar 24	347.00000 +1.00	358.50	344.00	350.50	714,472
12 Mar 24	346.00000 -4.00	352.00	345.00	350.00	636,938
11 Mar 24	350.00000 +0.00	358.50	347.50	358.50	178,360
08 Mar 24	350.00000 -4.00	355.00	349.00	354.00	294,617
07 Mar 24	354.00000 -5.00	361.00	352.50	358.00	386,011
06 Mar 24	359.00000 +8.00	360.00	349.50	355.00	851,296
05 Mar 24	351.00000 +0.00	354.00	349.00	351.50	556,373
04 Mar 24	351.00000 -3.00	357.50	349.00	357.50	195,273
01 Mar 24	354.00000 +7.00	355.00	347.00	349.50	658,578
29 Feb 24	347.00000 +4.00	349.00	342.50	344.00	953,926
28 Feb 24	343.00000 -1.00	346.00	342.50	344.00	503,346
27 Feb 24	344.00000 -7.50	350.00	343.50	350.00	1,118,165
26 Feb 24	351.50000 -1.50	356.00	350.50	354.00	791,893
23 Feb 24	353.00000 -9.50	366.00	349.50	364.00	608,345
22 Feb 24	362.50000 +7.50	364.50	358.50	361.00	1,849,923
21 Feb 24	355.00000 +1.50	355.00	350.00	351.50	1,868,419
20 Feb 24	353.50000 -1.00	354.50	352.50	354.50	428,271
19 Feb 24	354.50000 +1.00	356.00	351.50	354.00	270,824
16 Feb 24	353.50000 +0.50	354.00	351.50	353.00	387,146
15 Feb 24	353.00000 +1.50	355.00	341.86	352.50	1,110,780
14 Feb 24	351.50000 -2.50	358.00	351.50	357.00	874,796
13 Feb 24	354.00000 -4.50	355.00	345.00	345.00	526,605
12 Feb 24	358.50000 +4.50	358.50	352.50	352.50	537,904
09 Feb 24	354.00000 +3.00	354.00	347.50	347.50	592,845
08 Feb 24	351.00000 -4.50	357.50	347.50	353.00	523,718
07 Feb 24	355.50000 -2.00	364.50	355.00	364.50	335,135
06 Feb 24	357.50000 +4.00	365.00	351.00	365.00	681,981
05 Feb 24	353.50000 +2.50	354.00	350.00	351.50	1,949,211
02 Feb 24	351.00000 +1.50	356.00	349.00	355.50	387,382
01 Feb 24	349.50000 -2.50	360.00	347.50	360.00	431,650
31 Jan 24	352.00000 -1.00	354.00	351.00	352.50	941,762
30 Jan 24	353.00000 +0.00	360.00	351.50	360.00	949,288
29 Jan 24	353.00000 -0.50	356.00	345.50	345.50	261,849
26 Jan 24	353.50000 +3.00	357.00	350.00	355.00	470,885
25 Jan 24	350.50000 -0.50	353.00	349.00	351.00	544,017
24 Jan 24	351.00000 +2.00	360.00	349.00	360.00	556,548
23 Jan 24	349.00000 -7.50	354.50	347.00	354.00	866,539
22 Jan 24	356.50000 +4.50	356.50	350.50	352.50	423,689
19 Jan 24	352.00000 -1.00	359.00	348.52	354.00	1,188,270
18 Jan 24	353.00000 +7.50	359.00	341.00	347.50	1,322,391
17 Jan 24	345.50000 -1.50	345.50	341.00	343.50	615,717
16 Jan 24	347.00000 +1.00	352.00	342.00	346.00	4,362,750
15 Jan 24	346.00000 -4.00	354.50	345.00	354.50	740,813
12 Jan 24	350.00000 +4.00	352.50	345.00	349.50	924,691
11 Jan 24	346.00000 -2.00	351.50	335.00	335.00	750,147
10 Jan 24	348.00000 +3.50	348.50	343.50	344.00	621,434
09 Jan 24	344.50000 -3.50	348.50	340.00	340.00	957,157
08 Jan 24	348.00000 +2.50	349.00	343.50	345.50	946,895
05 Jan 24	345.50000 -8.00	355.00	345.50	355.00	926,256
04 Jan 24	353.50000 +3.50	353.50	349.00	350.50	518,106
03 Jan 24	350.00000 -1.00	350.50	348.00	350.00	770,712
02 Jan 24	351.00000 +0.50	353.00	325.00	325.00	438,504
29 Dec 23	350.50000 -1.50	359.00	350.00	359.00	126,814
28 Dec 23	352.00000 -1.50	357.00	350.50	355.00	379,118
27 Dec 23	353.50000 +1.50	354.50	349.50	354.50	530,971
22 Dec 23	352.00000 +3.50	353.00	344.00	347.00	429,495
21 Dec 23	348.50000 +0.50	350.34	344.50	345.50	679,836
20 Dec 23	348.00000 +1.50	351.12	344.50	346.00	1,079,674
19 Dec 23	346.50000 +8.00	348.00	331.99	338.50	2,474,432
18 Dec 23	338.50000 +3.50	338.50	331.50	335.50	2,170,338
15 Dec 23	335.00000 +2.00	339.72	331.50	334.00	2,288,730
14 Dec 23	333.00000 +0.00	339.00	331.07	333.00	2,586,396
13 Dec 23	333.00000 +7.00	338.00	320.00	320.00	3,546,481
12 Dec 23	326.00000 -1.50	330.00	321.00	328.00	856,627
11 Dec 23	327.50000 +0.00	331.00	322.17	327.50	2,021,793
08 Dec 23	327.50000 +0.50	338.00	326.00	338.00	318,751
07 Dec 23	327.00000 -4.00	335.00	311.30	335.00	425,615
06 Dec 23	331.00000 +7.00	331.00	320.00	320.00	841,169
05 Dec 23	324.00000 +6.50	324.03	314.50	316.00	1,666,534
04 Dec 23	317.50000 -2.00	325.50	317.50	320.00	488,223
01 Dec 23	319.50000 +4.00	323.00	314.50	319.00	542,311
30 Nov 23	315.50000 +0.50	318.00	313.50	315.50	1,169,893
29 Nov 23	315.00000 -1.00	317.50	314.00	317.50	243,514
28 Nov 23	316.00000 +6.00	318.50	309.00	309.00	377,752
27 Nov 23	310.00000 -9.00	321.05	296.50	296.50	412,989
24 Nov 23	319.00000 +2.00	321.00	315.50	316.50	250,824
23 Nov 23	317.00000 +7.00	319.00	310.00	319.00	1,595,349
22 Nov 23	310.00000 +1.00	314.00	305.50	310.00	546,238
21 Nov 23	309.00000 +2.50	310.00	290.00	309.50	1,299,066
20 Nov 23	306.50000 +1.00	308.25	300.90	306.00	431,561
17 Nov 23	305.50000 +2.00	306.50	302.50	305.00	1,175,308
16 Nov 23	303.50000 +3.50	303.50	282.72	300.00	774,452
15 Nov 23	300.00000 +0.00	306.00	298.50	298.50	1,573,043
14 Nov 23	300.00000 +5.00	304.50	291.00	291.00	3,006,394
13 Nov 23	295.00000 +0.50	299.50	290.50	290.50	4,374,416
10 Nov 23	294.50000 -3.00	299.00	281.02	295.50	2,758,051
09 Nov 23	297.50000 +8.00	297.50	289.50	292.00	751,125
08 Nov 23	289.50000 +1.50	291.50	286.50	291.50	469,417
07 Nov 23	288.00000 +1.00	290.49	284.50	286.50	354,092
06 Nov 23	287.00000 -5.00	297.50	286.50	292.50	407,482
03 Nov 23	292.00000 +1.00	296.00	290.60	294.50	645,728
02 Nov 23	291.00000 +4.00	298.50	280.00	280.00	513,695
01 Nov 23	287.00000 +7.50	299.50	279.38	285.00	423,540
31 Oct 23	279.50000 -2.00	285.00	277.00	285.00	1,293,845
30 Oct 23	281.50000 +3.00	294.00	279.00	279.00	405,365
27 Oct 23	278.50000 +5.00	281.00	268.50	268.50	675,221
26 Oct 23	273.50000 -4.00	280.50	268.51	275.00	1,462,333
25 Oct 23	277.50000 +0.50	278.50	272.50	277.00	504,267
24 Oct 23	277.00000 -8.50	290.00	277.00	289.00	655,902
23 Oct 23	285.50000 +5.50	297.50	277.50	280.00	425,206
20 Oct 23	280.00000 +4.50	282.50	274.00	278.00	1,269,829
19 Oct 23	275.50000 +0.00	278.50	272.50	275.00	607,196
18 Oct 23	275.50000 +1.50	279.00	273.00	275.50	642,798
17 Oct 23	274.00000 +6.00	284.00	273.50	275.00	4,238,199
16 Oct 23	268.00000 -0.50	293.00	266.50	271.50	383,651
13 Oct 23	268.50000 -3.00	273.50	267.01	270.00	405,425
12 Oct 23	271.50000 -2.00	278.00	269.00	269.00	915,738
11 Oct 23	273.50000 -4.50	280.50	273.50	278.50	618,289
10 Oct 23	278.00000 +5.50	280.50	269.00	269.00	541,491
09 Oct 23	272.50000 +2.50	283.00	268.47	271.50	352,164
06 Oct 23	270.00000 +4.50	273.00	265.00	270.00	322,329
05 Oct 23	265.50000 +6.50	271.50	260.60	262.00	342,215
04 Oct 23	259.00000 -7.00	270.50	258.00	269.00	1,131,201
03 Oct 23	266.00000 -5.00	275.00	266.00	269.00	591,134
02 Oct 23	271.00000 -6.50	279.50	271.00	277.50	483,188
29 Sep 23	277.50000 +2.50	280.04	275.00	275.00	440,557
28 Sep 23	275.00000 -1.00	282.50	275.00	275.00	299,595
27 Sep 23	276.00000 -1.50	279.40	274.00	276.00	436,984
26 Sep 23	277.50000 -1.00	280.00	276.50	278.50	659,788
25 Sep 23	278.50000 -6.50	298.00	275.00	283.00	762,166
22 Sep 23	285.00000 +2.00	287.50	282.00	287.00	474,252
21 Sep 23	283.00000 +1.00	285.50	279.00	281.50	227,217
20 Sep 23	282.00000 +2.50	284.50	279.00	280.00	206,919
19 Sep 23	279.50000 -0.50	289.49	278.50	283.00	247,887
18 Sep 23	280.00000 -3.50	290.50	278.00	290.50	264,941
15 Sep 23	283.50000 -8.50	296.50	283.00	293.00	915,810
14 Sep 23	292.00000 +7.00	293.00	284.00	284.00	380,421
13 Sep 23	285.00000 -1.00	288.50	283.00	286.50	1,319,834
12 Sep 23	286.00000 -18.50	309.50	282.00	299.00	2,399,862
11 Sep 23	304.50000 +3.50	306.17	300.00	300.00	645,683
08 Sep 23	301.00000 +1.00	306.00	297.50	300.00	1,078,908
07 Sep 23	300.00000 +8.50	300.50	290.08	293.00	606,047
06 Sep 23	291.50000 +2.00	292.50	284.00	285.00	529,254
05 Sep 23	289.50000 -0.50	291.62	288.00	291.50	162,217
04 Sep 23	290.00000 +1.00	294.00	284.00	284.00	78,468
01 Sep 23	289.00000 -2.00	292.50	289.00	292.00	107,691
31 Aug 23	291.00000 +6.00	296.00	284.00	292.00	460,429
30 Aug 23	285.00000 -3.00	289.50	284.00	289.50	219,908
29 Aug 23	288.00000 -1.50	291.00	280.25	289.50	287,927
25 Aug 23	289.50000 +4.00	291.50	284.20	289.00	236,421
24 Aug 23	285.50000 +1.00	286.50	280.50	286.00	191,615
23 Aug 23	284.50000 +4.00	285.50	276.00	276.00	77,724
22 Aug 23	280.50000 +3.00	282.50	278.00	281.50	168,751
21 Aug 23	277.50000 -4.00	282.00	276.00	280.00	254,157
18 Aug 23	281.50000 -1.00	290.50	280.00	284.50	313,522
17 Aug 23	282.50000 -10.50	291.50	282.00	290.00	270,961
16 Aug 23	293.00000 +0.00	294.20	290.00	292.00	221,563
15 Aug 23	293.00000 -3.00	295.00	291.00	292.00	111,077
14 Aug 23	296.00000 +0.00	300.00	294.50	300.00	138,031
11 Aug 23	296.00000 -4.00	299.50	295.50	299.00	186,720
10 Aug 23	300.00000 -6.00	306.00	300.00	306.00	189,979
09 Aug 23	306.00000 +1.50	308.00	303.75	308.00	284,493
08 Aug 23	304.50000 +1.50	309.50	302.00	305.00	240,809
07 Aug 23	303.00000 +1.50	310.00	300.00	309.50	259,032
04 Aug 23	301.50000 -1.00	304.50	299.50	304.50	326,354
03 Aug 23	302.50000 +1.00	303.46	299.00	301.50	358,340
02 Aug 23	301.50000 -3.50	308.50	299.50	303.00	487,658
01 Aug 23	305.00000 +21.50	305.00	288.50	293.00	1,530,624
31 Jul 23	283.50000 -2.00	290.50	282.00	289.00	262,646
28 Jul 23	285.50000 -5.00	293.50	282.50	290.50	417,855
27 Jul 23	290.50000 -3.00	296.50	290.00	295.00	546,093
26 Jul 23	293.50000 +8.50	295.00	283.50	295.00	1,282,329
25 Jul 23	285.00000 +1.00	286.50	283.00	285.50	756,954
24 Jul 23	284.00000 -2.00	287.50	282.00	284.00	312,416
21 Jul 23	286.00000 -5.00	292.00	285.00	289.00	267,522
20 Jul 23	291.00000 +1.50	301.34	288.50	293.50	347,908
19 Jul 23	289.50000 +12.00	291.00	272.00	272.50	1,214,966
18 Jul 23	277.50000 -0.50	280.00	277.00	278.00	326,815
17 Jul 23	278.00000 -8.00	285.09	278.00	283.00	350,889
14 Jul 23	286.00000 -2.50	296.75	285.50	287.00	190,076
13 Jul 23	288.50000 +1.50	289.50	284.52	287.50	161,957
12 Jul 23	287.00000 +2.50	288.50	283.00	285.00	394,767
11 Jul 23	284.50000 -0.50	309.50	279.00	280.50	200,781
10 Jul 23	285.00000 +0.00	309.50	278.50	285.00	224,363
07 Jul 23	285.00000 +1.50	294.00	279.00	294.00	182,939
06 Jul 23	283.50000 -0.50	284.00	280.00	280.00	1,739,207
05 Jul 23	284.00000 -1.50	286.51	282.00	282.00	234,208
04 Jul 23	285.50000 -1.00	288.00	280.00	280.00	205,242
03 Jul 23	286.50000 +3.50	293.50	286.00	287.00	260,514
30 Jun 23	283.00000 -4.00	288.15	278.95	280.00	450,672
29 Jun 23	287.00000 -7.50	293.50	280.00	280.00	261,275
28 Jun 23	294.50000 +4.50	298.49	280.00	280.00	1,133,669
27 Jun 23	290.00000 -0.50	295.00	290.00	295.00	1,396,623
26 Jun 23	290.50000 -0.50	292.50	288.00	292.00	544,045
23 Jun 23	291.00000 -3.00	295.75	291.00	293.50	270,089
22 Jun 23	294.00000 -2.00	296.50	292.00	295.00	328,953
21 Jun 23	296.00000 +0.00	300.00	294.00	300.00	281,962
20 Jun 23	296.00000 -1.50	297.98	287.00	291.50	296,912
19 Jun 23	297.50000 +3.50	298.50	291.29	291.50	1,079,215
16 Jun 23	294.00000 +3.00	295.50	290.00	291.00	666,770
15 Jun 23	291.00000 -6.00	298.00	290.50	298.00	441,959
14 Jun 23	297.00000 -1.00	300.00	293.50	298.00	500,052
13 Jun 23	298.00000 +2.50	301.37	296.00	300.00	546,658
12 Jun 23	295.50000 +3.50	300.00	290.50	293.00	605,990
09 Jun 23	292.00000 -8.00	301.50	287.39	288.50	1,819,066
08 Jun 23	300.00000 +0.00	305.50	295.00	295.00	1,313,199
07 Jun 23	300.00000 +7.00	302.99	293.00	293.00	1,126,219
06 Jun 23	293.00000 +24.50	297.00	270.00	275.00	1,813,202
05 Jun 23	268.50000 -3.00	281.50	265.00	265.00	306,626
02 Jun 23	271.50000 +5.50	274.00	266.00	274.00	286,389
01 Jun 23	266.00000 +10.50	269.13	253.95	255.00	1,246,009
31 May 23	255.50000 -3.50	263.00	255.50	263.00	435,663
30 May 23	259.00000 -0.50	264.00	258.00	260.50	735,527
26 May 23	259.50000 -1.50	282.00	259.00	270.50	509,707
25 May 23	261.00000 -5.50	270.00	261.00	268.00	222,810
24 May 23	266.50000 -1.50	273.50	263.96	266.50	537,600
23 May 23	268.00000 -5.00	280.00	267.50	280.00	726,859
22 May 23	273.00000 -9.00	303.00	273.00	284.00	415,191
19 May 23	282.00000 +1.50	285.50	279.50	281.50	203,279
18 May 23	280.50000 -1.00	284.50	278.00	281.50	1,406,878
17 May 23	281.50000 +0.00	283.94	276.00	276.00	1,444,528
16 May 23	281.50000 +2.50	292.50	278.00	292.50	238,035
15 May 23	279.00000 -1.50	286.52	278.00	282.00	183,851
12 May 23	280.50000 +1.50	283.50	275.66	277.00	124,213
11 May 23	279.00000 -1.00	285.00	273.00	273.00	422,950
10 May 23	280.00000 +2.50	282.50	276.02	282.00	270,835
09 May 23	277.50000 -0.50	278.50	274.00	276.00	356,642
05 May 23	278.00000 +2.00	296.50	275.25	296.50	254,434
04 May 23	276.00000 -2.50	281.00	275.13	281.00	770,028
03 May 23	278.50000 -4.00	297.00	278.50	288.50	1,272,659
02 May 23	282.50000 -1.50	287.00	279.00	284.00	326,819
28 Apr 23	284.00000 -1.50	292.00	281.00	285.00	308,574
27 Apr 23	285.50000 +1.50	298.70	284.00	285.50	313,094
26 Apr 23	284.00000 -1.00	285.00	278.99	282.50	713,603
25 Apr 23	285.00000 -8.00	291.00	285.00	285.50	240,519
24 Apr 23	293.00000 -1.50	295.50	285.50	293.00	161,384
21 Apr 23	294.50000 +4.50	300.00	289.00	300.00	283,638
20 Apr 23	290.00000 -0.50	296.00	287.50	288.50	655,614
19 Apr 23	290.50000 -3.50	296.85	289.50	290.50	191,565
18 Apr 23	294.00000 -0.50	298.00	290.50	294.50	325,999
17 Apr 23	294.50000 +3.50	299.05	289.00	291.50	331,622
14 Apr 23	291.00000 -1.50	296.50	290.00	295.00	231,555
13 Apr 23	292.50000 +2.50	295.00	289.53	291.00	931,278
12 Apr 23	290.00000 +2.50	292.50	285.00	289.00	1,509,063
11 Apr 23	287.50000 +1.50	291.20	278.00	284.50	355,383
06 Apr 23	286.00000 +1.50	289.63	279.50	279.50	397,515
05 Apr 23	284.50000 -0.50	288.00	282.00	285.00	585,257
04 Apr 23	285.00000 +1.50	288.00	282.27	286.00	348,375
03 Apr 23	283.50000 +5.50	292.00	266.00	270.00	499,366
31 Mar 23	278.00000 +1.00	278.50	272.00	272.00	288,808
30 Mar 23	277.00000 +3.50	294.50	273.50	294.50	473,127
29 Mar 23	273.50000 +2.00	278.00	268.50	268.50	559,973
28 Mar 23	271.50000 -1.00	275.00	263.10	264.50	559,176
27 Mar 23	272.50000 -3.50	279.00	269.50	277.50	607,135
24 Mar 23	276.00000 +3.00	276.50	270.22	272.00	360,299
23 Mar 23	273.00000 -9.50	281.01	259.62	270.00	406,799
22 Mar 23	282.50000 +4.50	283.50	277.25	279.50	427,573
21 Mar 23	278.00000 +4.00	278.50	274.00	275.00	600,783
20 Mar 23	274.00000 -5.00	280.00	271.50	273.00	360,810
17 Mar 23	279.00000 -2.00	287.50	278.50	286.00	715,082
16 Mar 23	281.00000 +4.50	284.92	276.50	279.00	624,610
15 Mar 23	276.50000 +0.50	280.50	275.00	275.00	644,360
14 Mar 23	276.00000 +0.50	281.00	273.00	273.00	531,340
13 Mar 23	275.50000 -9.00	285.00	273.50	280.50	513,327
10 Mar 23	284.50000 -2.00	288.00	280.00	281.50	340,654
09 Mar 23	286.50000 +3.00	287.00	280.00	280.00	239,465
08 Mar 23	283.50000 -1.00	300.00	282.39	300.00	306,524
07 Mar 23	284.50000 +0.50	286.50	279.50	282.50	561,515
06 Mar 23	284.00000 -3.50	288.50	280.50	287.50	419,866
03 Mar 23	287.50000 -1.00	294.00	287.00	292.00	357,325
02 Mar 23	288.50000 -11.50	301.00	285.50	301.00	524,341
01 Mar 23	300.00000 +6.50	300.00	292.50	294.00	1,443,698
28 Feb 23	293.50000 +1.00	294.00	288.50	293.00	1,582,193
27 Feb 23	292.50000 +6.00	295.50	273.00	273.00	1,159,729
24 Feb 23	286.50000 +3.00	288.50	283.95	285.00	174,332
23 Feb 23	283.50000 +3.00	286.50	278.00	282.00	655,210
22 Feb 23	280.50000 -3.50	289.50	280.50	289.50	357,891
21 Feb 23	284.00000 +1.50	285.50	281.26	285.00	985,484
20 Feb 23	282.50000 -4.50	290.80	282.50	288.00	288,699
17 Feb 23	287.00000 +1.50	289.50	280.50	287.00	548,785
16 Feb 23	285.50000 +0.50	291.50	282.00	291.50	327,703
15 Feb 23	285.00000 +1.00	292.50	279.76	282.50	268,839
14 Feb 23	284.00000 -10.00	296.00	283.00	289.00	1,827,857
13 Feb 23	294.00000 +3.00	294.00	285.50	291.00	348,251
10 Feb 23	291.00000 +1.00	291.50	284.74	289.50	748,017
09 Feb 23	290.00000 +3.00	292.00	287.00	289.00	1,190,562
08 Feb 23	287.00000 +11.50	287.50	277.50	278.00	1,441,172
07 Feb 23	275.50000 -4.50	283.00	274.50	283.00	590,835
06 Feb 23	280.00000 -2.00	286.00	279.00	286.00	470,206
03 Feb 23	282.00000 -2.00	287.00	273.00	273.00	1,447,622
02 Feb 23	284.00000 -0.50	288.08	284.00	285.50	379,712
01 Feb 23	284.50000 +2.50	294.00	284.50	290.00	745,442
31 Jan 23	282.00000 +2.00	284.00	273.00	273.00	1,657,454
30 Jan 23	280.00000 -2.00	283.00	277.50	280.00	644,421
27 Jan 23	282.00000 +4.00	284.50	275.00	278.00	451,270
26 Jan 23	278.00000 +1.00	283.50	277.00	278.00	777,742
25 Jan 23	277.00000 -7.00	284.50	275.50	284.00	506,688
24 Jan 23	284.00000 +8.50	285.00	274.50	274.50	2,021,043
23 Jan 23	275.50000 -7.50	288.50	273.83	288.50	1,296,374
20 Jan 23	283.00000 -1.50	287.50	280.00	283.50	406,422
19 Jan 23	284.50000 -2.00	287.00	283.50	287.00	337,618
18 Jan 23	286.50000 +3.50	289.50	278.50	283.50	1,252,689
17 Jan 23	283.00000 -1.50	289.00	282.00	286.00	2,378,250
16 Jan 23	284.50000 -2.50	293.50	280.92	291.50	491,226
13 Jan 23	287.00000 -3.00	293.50	287.00	293.50	475,759
12 Jan 23	290.00000 +3.50	294.00	275.00	275.00	1,205,723
11 Jan 23	286.50000 +2.50	290.62	275.00	284.50	756,533
10 Jan 23	284.00000 -3.00	297.65	279.50	290.00	400,428
09 Jan 23	287.00000 -7.50	299.00	285.50	297.50	1,029,783
06 Jan 23	294.50000 -2.00	296.50	290.50	290.50	162,222
05 Jan 23	296.50000 -0.50	298.00	292.18	294.00	313,714
04 Jan 23	297.00000 +0.00	304.50	295.50	304.50	328,178
03 Jan 23	297.00000 -0.50	303.50	297.00	298.50	246,431
30 Dec 22	297.50000 -1.50	302.60	295.50	300.50	120,575
29 Dec 22	299.00000 -1.00	305.00	294.00	305.00	234,629
28 Dec 22	300.00000 +6.50	305.00	295.00	305.00	227,776
23 Dec 22	293.50000 -5.50	300.50	293.50	298.00	225,691
22 Dec 22	299.00000 -3.00	302.80	299.00	300.50	228,717
21 Dec 22	302.00000 +3.00	304.51	299.26	301.50	508,133
20 Dec 22	299.00000 +0.00	304.50	296.00	301.50	1,000,929
19 Dec 22	299.00000 -1.50	303.50	297.50	301.50	1,668,072
16 Dec 22	300.50000 -5.00	305.00	296.50	305.00	1,688,098
15 Dec 22	305.50000 -1.50	307.50	303.50	305.50	474,936
14 Dec 22	307.00000 +2.00	309.00	300.50	304.50	416,570
13 Dec 22	305.00000 +3.50	308.62	296.50	300.00	1,672,334
12 Dec 22	301.50000 -2.00	332.50	298.00	309.50	946,216
09 Dec 22	303.50000 -1.00	308.65	300.50	305.50	200,802
08 Dec 22	304.50000 +6.00	306.00	298.00	302.50	475,960
07 Dec 22	298.50000 -5.50	308.00	298.50	303.00	606,032
06 Dec 22	304.00000 -1.00	309.00	304.00	307.00	463,124
05 Dec 22	305.00000 +1.50	313.00	303.00	313.00	442,697
02 Dec 22	303.50000 -6.00	310.00	293.50	305.00	220,887
01 Dec 22	309.50000 -0.50	309.70	294.50	294.50	222,755
30 Nov 22	310.00000 +5.00	310.00	303.50	308.50	993,330
29 Nov 22	305.00000 -2.00	306.05	300.00	305.50	465,462
28 Nov 22	307.00000 -2.00	311.50	303.00	303.00	150,574
25 Nov 22	309.00000 +0.50	311.00	306.00	309.50	126,881
24 Nov 22	308.50000 -0.50	311.50	301.94	303.00	111,928
23 Nov 22	309.00000 -0.50	311.50	305.50	310.00	339,935
22 Nov 22	309.50000 +2.50	310.00	300.00	300.00	202,148
21 Nov 22	307.00000 +12.00	307.50	292.60	305.00	470,124
18 Nov 22	295.00000 +1.50	299.50	290.00	290.00	528,968
17 Nov 22	293.50000 -9.00	302.70	292.16	300.50	543,884
16 Nov 22	302.50000 +2.00	311.00	294.00	300.50	186,361
15 Nov 22	300.50000 -1.00	306.53	299.50	304.50	208,089
14 Nov 22	301.50000 +5.00	309.50	294.00	298.00	423,044
11 Nov 22	296.50000 -11.50	308.00	296.50	302.00	1,366,340
10 Nov 22	308.00000 +1.00	312.00	306.00	306.50	917,360
09 Nov 22	307.00000 +11.50	314.70	304.50	308.50	544,571
14 Oct 22	295.50000 -8.50	309.50	295.50	306.00	354,163
13 Oct 22	304.00000 +1.00	308.50	295.50	303.00	472,532
12 Oct 22	303.00000 -9.00	313.00	302.50	305.00	521,595
11 Oct 22	312.00000 -1.00	315.50	296.50	299.50	287,615
10 Oct 22	313.00000 -10.00	325.00	313.00	325.00	775,889
07 Oct 22	323.00000 +2.50	326.00	316.00	320.00	1,245,068
06 Oct 22	320.50000 +16.50	329.50	300.50	304.50	1,855,945
05 Oct 22	304.00000 +10.00	304.00	286.50	286.50	337,117
04 Oct 22	294.00000 +7.00	299.50	290.04	293.00	568,880
03 Oct 22	287.00000 +3.00	287.00	271.50	271.50	395,623
30 Sep 22	284.00000 +0.50	286.00	270.50	270.50	285,781
29 Sep 22	283.50000 -2.00	288.50	280.50	283.50	461,999
28 Sep 22	285.50000 +2.00	287.50	279.00	281.00	1,066,984
27 Sep 22	283.50000 +1.00	287.80	276.50	281.50	489,913
26 Sep 22	282.50000 -3.00	299.50	279.00	287.50	526,255
23 Sep 22	285.50000 -8.50	298.13	281.50	297.00	896,325
22 Sep 22	294.00000 +1.50	295.50	288.00	289.00	198,138
21 Sep 22	292.50000 +8.50	296.00	282.00	289.50	465,455
20 Sep 22	284.00000 -2.50	297.50	280.50	297.50	365,488
16 Sep 22	286.50000 -2.50	291.00	282.50	286.50	897,685
15 Sep 22	289.00000 +2.50	300.00	286.50	291.00	645,246
14 Sep 22	286.50000 -15.00	308.00	284.50	301.50	708,861
13 Sep 22	301.50000 -1.00	308.50	301.50	303.00	336,518
12 Sep 22	302.50000 +3.00	305.00	287.50	287.50	427,335
09 Sep 22	299.50000 -1.00	315.50	298.00	315.50	358,789
08 Sep 22	300.50000 +5.00	303.00	295.00	302.00	389,918
07 Sep 22	295.50000 -0.50	300.00	291.80	300.00	254,993
06 Sep 22	296.00000 -1.50	304.00	295.50	300.00	341,532
05 Sep 22	297.50000 -3.50	303.50	268.22	289.50	333,104
02 Sep 22	301.00000 +3.00	313.00	290.00	313.00	245,083
01 Sep 22	298.00000 -15.00	316.50	296.50	316.50	383,429
31 Aug 22	313.00000 -2.50	315.50	299.50	302.50	586,380
30 Aug 22	315.50000 +3.50	318.50	308.00	311.00	266,989
26 Aug 22	312.00000 -7.00	320.00	308.00	319.50	171,514
25 Aug 22	319.00000 -1.00	321.50	315.50	321.00	175,487
24 Aug 22	320.00000 -3.50	324.50	315.00	315.00	114,360
23 Aug 22	323.50000 +0.00	325.50	321.50	324.00	236,631
22 Aug 22	323.50000 +1.00	327.50	319.50	323.00	190,228
19 Aug 22	322.50000 -3.00	331.50	319.50	327.50	106,882
18 Aug 22	325.50000 -3.00	330.00	322.00	322.00	182,486
17 Aug 22	328.50000 -2.50	336.50	324.50	325.00	225,968
16 Aug 22	331.00000 +0.50	340.00	324.30	332.50	93,762
15 Aug 22	330.50000 +0.50	330.50	322.50	323.00	133,939
12 Aug 22	330.00000 -1.50	337.50	325.00	331.50	149,030
11 Aug 22	331.50000 +1.50	334.00	309.37	326.50	370,920
10 Aug 22	330.00000 +0.50	332.00	327.00	330.00	200,383
09 Aug 22	329.50000 -3.50	336.50	318.00	328.00	210,555
08 Aug 22	333.00000 -4.50	339.50	330.00	330.00	136,055
05 Aug 22	337.50000 -2.50	341.50	322.88	331.00	197,382
04 Aug 22	340.00000 -7.00	346.00	340.00	341.50	145,503
03 Aug 22	347.00000 -4.00	350.76	345.22	345.50	248,807
02 Aug 22	351.00000 +5.00	355.00	343.50	355.00	236,423
01 Aug 22	346.00000 +0.00	349.50	312.00	335.00	224,948
29 Jul 22	346.00000 -0.50	358.00	340.50	358.00	296,111
28 Jul 22	346.50000 +2.00	347.50	340.00	344.50	616,352
27 Jul 22	344.50000 -1.00	349.50	337.00	337.00	179,406
26 Jul 22	345.50000 -2.50	355.50	332.00	332.00	639,097
25 Jul 22	348.00000 +1.00	351.00	340.55	342.00	302,003
22 Jul 22	347.00000 +3.50	348.50	340.32	340.50	210,329
21 Jul 22	343.50000 +3.50	344.00	335.50	340.00	205,935
20 Jul 22	340.00000 +4.50	344.50	331.50	331.50	524,677
19 Jul 22	335.50000 +3.50	337.50	330.00	332.50	180,983
18 Jul 22	332.00000 +0.50	334.00	329.00	331.50	328,188
15 Jul 22	331.50000 +5.50	331.50	320.50	322.50	860,803
14 Jul 22	326.00000 +1.00	330.00	309.50	309.50	393,242
13 Jul 22	325.00000 -1.00	330.00	322.00	330.00	174,643
12 Jul 22	326.00000 +2.00	327.72	312.00	312.00	218,012
11 Jul 22	324.00000 +0.00	326.50	319.13	325.50	366,372
08 Jul 22	324.00000 +2.00	326.50	319.00	319.00	285,205
07 Jul 22	322.00000 +8.00	325.00	300.50	300.50	556,325
06 Jul 22	314.00000 +3.50	319.50	307.32	312.50	434,459
05 Jul 22	310.50000 -6.50	329.42	308.50	318.00	421,355
04 Jul 22	317.00000 -3.00	331.46	315.50	322.50	3,727,813
01 Jul 22	320.00000 +5.00	325.00	311.50	325.00	1,040,856
30 Jun 22	315.00000 -8.00	321.00	308.00	308.00	519,600
29 Jun 22	323.00000 -0.50	324.00	319.36	322.50	1,465,152
28 Jun 22	323.50000 +1.50	328.50	320.00	325.50	685,706
27 Jun 22	322.00000 +5.00	326.00	318.76	323.00	953,684
24 Jun 22	317.00000 +7.50	318.38	310.00	310.50	213,773
23 Jun 22	309.50000 -5.00	327.25	295.50	319.50	528,682
22 Jun 22	314.50000 -4.00	321.74	307.00	315.50	869,454
21 Jun 22	318.50000 -2.50	328.22	318.50	325.00	530,848
20 Jun 22	321.00000 +6.50	324.00	315.00	320.00	1,673,988
17 Jun 22	314.50000 +2.50	320.00	312.00	320.00	493,643
16 Jun 22	312.00000 -7.00	321.50	304.41	321.50	1,713,367
15 Jun 22	319.00000 -3.00	326.50	318.00	326.50	323,629
14 Jun 22	322.00000 -8.00	340.00	319.50	335.00	864,284
13 Jun 22	330.00000 -8.50	350.00	325.00	350.00	657,633
10 Jun 22	338.50000 -15.00	352.50	338.00	348.00	1,437,522
09 Jun 22	353.50000 +4.50	359.00	346.00	351.50	713,252
08 Jun 22	349.00000 -17.00	374.00	335.00	373.00	2,222,850
07 Jun 22	366.00000 +2.50	369.26	355.00	355.00	909,707
06 Jun 22	363.50000 +3.00	371.02	356.50	370.50	447,258
01 Jun 22	360.50000 +7.50	377.50	351.58	377.50	307,098
31 May 22	353.00000 -2.50	383.50	350.50	383.50	683,406
30 May 22	355.50000 -5.00	373.50	353.50	373.00	205,601
27 May 22	360.50000 +3.00	364.84	357.00	358.00	657,546
26 May 22	357.50000 +9.00	358.91	348.50	355.00	850,984
25 May 22	348.50000 -0.50	365.50	347.50	365.50	230,980
24 May 22	349.00000 -4.00	365.00	347.50	365.00	2,294,061
23 May 22	353.00000 +9.50	355.50	343.50	350.00	748,081
20 May 22	343.50000 -6.50	355.00	342.50	352.50	332,509
19 May 22	350.00000 -4.50	356.00	341.00	341.00	365,825
18 May 22	354.50000 -2.50	359.00	342.50	342.50	417,193
17 May 22	357.00000 +0.00	361.26	345.00	345.00	466,132
16 May 22	357.00000 +4.00	357.50	350.00	352.50	582,951
13 May 22	353.00000 -0.50	361.50	352.00	361.00	1,019,313
12 May 22	353.50000 -5.50	358.50	335.00	335.00	842,531
11 May 22	359.00000 +3.50	365.00	337.50	365.00	2,017,736
10 May 22	355.50000 -1.00	365.00	352.50	365.00	865,001
09 May 22	356.50000 -8.50	365.00	353.50	365.00	4,027,250
06 May 22	365.00000 -2.50	375.62	360.00	364.00	2,181,437
05 May 22	367.50000 +1.50	371.71	363.00	368.00	1,159,627
04 May 22	366.00000 +6.50	367.00	358.00	359.00	1,699,271
03 May 22	359.50000 +8.00	359.50	347.50	357.50	1,744,262
29 Apr 22	351.50000 +16.50	351.50	338.00	346.50	1,705,290
28 Apr 22	335.00000 +1.00	339.00	320.00	320.00	562,219
27 Apr 22	334.00000 +8.50	334.00	322.50	330.00	794,276
26 Apr 22	325.50000 +13.50	326.00	300.00	300.00	1,251,192
25 Apr 22	312.00000 -7.50	318.18	310.50	316.50	720,658
22 Apr 22	319.50000 -8.50	329.54	311.68	325.00	577,396
21 Apr 22	328.00000 -6.00	338.00	326.50	338.00	417,826
20 Apr 22	334.00000 -6.00	346.00	332.50	346.00	389,564
19 Apr 22	340.00000 -5.50	355.20	339.50	345.00	387,564
14 Apr 22	345.50000 -1.50	358.85	331.51	344.00	567,104
13 Apr 22	347.00000 -0.50	349.50	341.86	347.50	663,753
12 Apr 22	347.50000 +2.00	352.00	340.00	352.00	662,288
11 Apr 22	345.50000 +6.00	345.50	325.00	325.00	509,364
08 Apr 22	339.50000 +4.00	358.00	334.80	358.00	239,407
07 Apr 22	335.50000 +5.50	337.50	319.40	328.50	465,371
06 Apr 22	330.00000 +1.50	337.50	315.00	315.00	969,915
05 Apr 22	328.50000 -2.00	333.50	327.50	330.50	888,920
04 Apr 22	330.50000 +7.00	334.00	323.50	330.00	343,665
01 Apr 22	323.50000 -2.00	330.00	302.65	316.50	336,699
31 Mar 22	325.50000 +3.00	332.00	320.00	322.50	705,519
30 Mar 22	322.50000 +1.50	322.50	314.00	321.00	312,899
29 Mar 22	321.00000 -5.00	334.00	318.00	334.00	360,474
28 Mar 22	326.00000 -3.00	336.50	323.00	336.50	825,185
25 Mar 22	329.00000 +2.00	331.00	325.00	325.00	470,801
24 Mar 22	327.00000 +3.00	327.50	300.00	300.00	390,038
23 Mar 22	324.00000 +1.00	324.83	315.00	315.00	603,674
22 Mar 22	323.00000 -4.00	330.50	321.50	329.00	1,392,963
21 Mar 22	327.00000 +4.50	330.00	324.00	330.00	245,517
18 Mar 22	322.50000 -3.00	330.24	322.50	330.00	905,271
17 Mar 22	325.50000 +1.50	340.00	323.00	340.00	513,921
16 Mar 22	324.00000 -13.50	342.00	324.00	325.00	923,983
15 Mar 22	337.50000 +1.00	337.50	330.00	330.00	644,240
14 Mar 22	336.50000 +15.00	346.00	323.50	334.00	836,261
11 Mar 22	321.50000 +12.50	323.08	305.50	312.00	775,672
10 Mar 22	309.00000 -0.50	328.50	303.00	328.50	1,371,531
09 Mar 22	309.50000 -10.50	327.27	305.00	315.00	2,157,165
08 Mar 22	320.00000 -10.00	340.00	320.00	340.00	557,171
07 Mar 22	330.00000 +1.00	336.00	322.15	336.00	1,187,274
04 Mar 22	329.00000 -7.50	342.00	326.50	342.00	950,828
03 Mar 22	336.50000 +10.00	352.05	325.00	325.00	3,531,476
02 Mar 22	326.50000 +14.00	329.06	307.75	315.50	909,088
01 Mar 22	312.50000 +3.00	315.00	303.25	309.50	1,833,837
28 Feb 22	309.50000 +36.50	314.37	276.00	277.00	2,995,857
25 Feb 22	273.00000 +8.00	282.19	265.50	268.50	487,172
24 Feb 22	265.00000 +5.00	267.90	246.88	252.50	461,734
23 Feb 22	260.00000 +2.00	261.38	254.00	254.00	341,866
22 Feb 22	258.00000 -3.00	262.85	255.50	255.50	957,081
21 Feb 22	261.00000 +2.00	268.00	258.52	260.00	245,995
18 Feb 22	259.00000 -1.50	261.50	258.00	260.00	979,883
17 Feb 22	260.50000 +3.00	260.50	254.35	260.00	333,845
16 Feb 22	257.50000 +1.50	260.00	255.01	260.00	3,228,363
15 Feb 22	256.00000 +0.00	258.64	255.00	255.00	1,077,076
14 Feb 22	256.00000 -9.00	264.50	254.51	264.50	1,670,677
11 Feb 22	265.00000 -5.00	268.00	263.50	265.00	425,622
10 Feb 22	270.00000 +2.00	272.00	265.50	267.00	408,472
09 Feb 22	268.00000 -8.00	277.00	268.00	272.00	1,417,891
08 Feb 22	276.00000 +2.50	279.00	272.50	273.00	359,673
07 Feb 22	273.50000 +1.50	274.50	265.00	265.00	298,112
04 Feb 22	272.00000 +2.00	274.50	267.50	268.00	208,582
03 Feb 22	270.00000 +2.00	272.00	265.00	265.00	444,335
02 Feb 22	268.00000 -2.00	275.00	266.00	267.50	580,514
01 Feb 22	270.00000 -1.50	275.00	268.00	274.50	668,872
31 Jan 22	271.50000 +1.50	273.50	269.00	270.00	502,967
28 Jan 22	270.00000 -5.50	278.00	269.90	272.50	666,851
27 Jan 22	275.50000 -2.50	280.00	272.50	272.50	321,216
26 Jan 22	278.00000 -1.50	286.90	277.00	283.00	155,878
25 Jan 22	279.50000 -2.50	286.50	275.00	286.50	193,001
24 Jan 22	282.00000 -8.50	289.00	276.50	286.50	1,842,386
21 Jan 22	290.50000 +3.50	290.50	284.00	285.00	1,244,284
20 Jan 22	287.00000 +6.50	287.50	280.00	281.50	1,087,239
19 Jan 22	280.50000 +1.00	280.50	275.00	275.00	1,529,118
18 Jan 22	279.50000 -1.50	281.00	277.00	277.00	2,059,898
17 Jan 22	281.00000 -2.00	286.51	277.00	277.00	194,227
14 Jan 22	283.00000 +0.50	290.50	282.00	290.50	234,743
13 Jan 22	282.50000 -2.00	285.50	271.17	275.50	2,282,728
12 Jan 22	284.50000 +5.00	286.50	278.50	279.64	273,674
11 Jan 22	279.50000 -3.00	285.00	279.00	281.62	264,966
10 Jan 22	282.50000 -7.50	295.00	282.50	295.00	145,690
07 Jan 22	290.00000 -3.00	293.50	286.00	293.00	1,115,983
06 Jan 22	293.00000 +3.50	309.48	287.00	287.00	1,165,379
05 Jan 22	289.50000 -7.50	305.00	289.50	305.00	3,115,581
04 Jan 22	297.00000 +1.00	310.50	294.50	310.50	674,402
31 Dec 21	296.00000 +1.00	297.00	263.59	285.00	173,674
30 Dec 21	295.00000 -3.00	298.00	286.00	286.00	117,988
29 Dec 21	298.00000 +3.50	299.00	292.32	296.50	301,707
24 Dec 21	294.50000 -4.00	300.00	294.50	300.00	66,879
23 Dec 21	298.50000 +2.50	300.00	296.00	298.00	152,756
22 Dec 21	296.00000 +2.00	296.00	292.00	293.00	187,594
21 Dec 21	294.00000 +11.00	294.00	279.50	290.00	1,287,332
20 Dec 21	283.00000 -11.50	292.21	282.50	290.50	231,487
17 Dec 21	294.50000 +6.00	300.00	287.50	300.00	2,010,349
16 Dec 21	288.50000 +2.00	292.50	286.00	290.00	1,790,540
15 Dec 21	286.50000 +3.00	290.00	273.50	290.00	1,745,323
14 Dec 21	283.50000 -5.50	295.00	283.40	295.00	737,205
13 Dec 21	289.00000 -2.00	294.50	285.50	293.00	352,228
10 Dec 21	291.00000 -3.50	296.50	290.50	290.50	706,537
09 Dec 21	294.50000 +2.00	305.00	291.50	305.00	368,919
08 Dec 21	292.50000 +6.00	292.50	282.50	286.00	379,744
07 Dec 21	286.50000 -1.50	297.00	286.50	297.00	154,528
06 Dec 21	288.00000 +8.00	289.50	280.50	282.50	213,442
03 Dec 21	280.00000 +0.00	285.00	277.53	285.00	220,588
02 Dec 21	280.00000 +3.00	281.50	275.90	276.00	139,725
01 Dec 21	277.00000 +5.00	280.50	272.00	274.00	339,592
30 Nov 21	272.00000 -4.50	278.00	269.00	272.50	1,353,707
29 Nov 21	276.50000 +2.50	283.00	275.50	278.00	683,638
26 Nov 21	274.00000 -9.50	279.50	273.75	276.00	314,865
25 Nov 21	283.50000 -1.50	289.50	261.61	287.50	492,396
24 Nov 21	285.00000 -10.00	298.50	284.00	298.50	542,764
23 Nov 21	295.00000 +5.50	297.50	287.00	297.50	545,675
22 Nov 21	289.50000 -0.50	294.00	287.50	287.50	257,327
19 Nov 21	290.00000 -4.00	300.00	287.50	300.00	332,678
18 Nov 21	294.00000 -3.50	298.00	291.50	295.50	253,668
17 Nov 21	297.50000 +0.00	299.50	295.00	296.50	1,147,757
16 Nov 21	297.50000 -6.50	305.00	297.50	300.00	900,146
15 Nov 21	304.00000 +5.00	304.50	289.00	289.00	167,101
12 Nov 21	299.00000 -2.00	303.00	290.00	290.00	321,700
11 Nov 21	301.00000 +4.50	304.00	295.50	304.00	146,673
10 Nov 21	296.50000 +0.50	300.50	292.75	295.50	346,250
09 Nov 21	296.00000 -2.50	304.50	293.50	302.50	280,493
08 Nov 21	298.50000 -6.00	312.00	298.50	312.00	181,857
05 Nov 21	304.50000 +2.50	315.00	302.50	315.00	269,521
04 Nov 21	302.00000 +4.00	306.50	276.50	276.50	798,220
03 Nov 21	298.00000 +0.00	300.00	287.00	287.00	365,536
02 Nov 21	298.00000 +8.50	301.50	283.62	290.00	818,247
01 Nov 21	289.50000 -3.00	294.88	288.00	288.00	235,708
29 Oct 21	292.50000 -1.00	293.50	284.00	293.00	616,608
28 Oct 21	293.50000 -1.50	300.00	293.00	300.00	238,943
27 Oct 21	295.00000 -2.00	299.00	295.00	296.00	384,208
26 Oct 21	297.00000 -2.00	299.00	295.50	296.00	562,163
25 Oct 21	299.00000 -1.00	309.50	294.00	299.00	422,173
22 Oct 21	300.00000 +0.50	303.00	294.50	294.50	186,902
21 Oct 21	299.50000 -4.50	316.75	299.50	303.00	195,699
20 Oct 21	304.00000 -4.00	312.50	303.00	303.00	297,977
19 Oct 21	308.00000 -4.50	316.50	300.25	312.50	344,570
18 Oct 21	312.50000 -2.00	318.50	307.45	308.00	215,137
15 Oct 21	314.50000 -3.00	322.50	310.69	322.50	2,939,890
14 Oct 21	317.50000 +4.00	318.50	314.00	315.50	171,487
13 Oct 21	313.50000 +0.00	317.00	304.50	304.50	614,567
12 Oct 21	313.50000 +3.50	315.00	308.00	310.00	1,372,904
11 Oct 21	310.00000 +2.50	314.75	305.00	305.00	205,175
08 Oct 21	307.50000 +4.00	316.50	305.00	316.50	199,473
07 Oct 21	303.50000 +2.50	308.25	301.00	307.50	782,200
06 Oct 21	301.00000 -4.00	305.50	295.00	303.00	309,977
05 Oct 21	305.00000 -3.50	315.50	304.38	312.00	175,713
04 Oct 21	308.50000 -2.50	315.50	307.00	309.50	130,997
01 Oct 21	311.00000 -8.00	319.50	309.00	315.50	201,214
30 Sep 21	319.00000 -1.00	327.86	318.00	322.00	446,092
29 Sep 21	320.00000 +3.00	324.00	315.00	318.50	426,105
28 Sep 21	317.00000 -8.00	329.00	315.50	321.50	355,902
27 Sep 21	325.00000 +4.00	329.50	319.00	329.50	184,559
24 Sep 21	321.00000 +0.00	326.00	317.00	321.50	353,447
23 Sep 21	321.00000 +12.50	321.00	307.00	311.50	528,577
22 Sep 21	308.50000 +2.00	310.00	306.00	310.00	782,981
21 Sep 21	306.50000 +0.00	309.50	301.99	309.00	336,726
20 Sep 21	306.50000 -2.50	309.50	303.00	306.00	284,625
17 Sep 21	309.00000 -5.50	319.50	301.12	313.50	785,803
16 Sep 21	314.50000 +4.00	318.00	308.50	310.50	621,236
15 Sep 21	310.50000 -8.50	322.88	310.50	311.00	342,142
14 Sep 21	319.00000 -10.50	330.00	319.00	330.00	150,416
13 Sep 21	329.50000 +7.50	334.00	322.00	327.00	452,196
10 Sep 21	322.00000 -4.50	331.50	322.00	329.50	140,382
09 Sep 21	326.50000 -5.50	330.95	308.00	308.00	183,189
08 Sep 21	332.00000 -3.00	334.50	329.00	332.00	115,077
07 Sep 21	335.00000 -3.00	341.25	335.00	340.00	240,528
06 Sep 21	338.00000 +2.50	346.00	334.50	346.00	79,462
03 Sep 21	335.50000 +2.00	335.50	311.00	311.00	147,785
02 Sep 21	333.50000 +5.50	333.50	319.50	319.50	150,088
01 Sep 21	328.00000 -4.50	334.50	320.00	320.00	264,489
31 Aug 21	332.50000 +2.00	335.72	328.50	331.00	246,913
27 Aug 21	330.50000 +2.50	337.25	321.50	328.50	305,106
26 Aug 21	328.00000 -2.00	332.80	327.50	329.00	184,813
25 Aug 21	330.00000 -7.00	338.50	330.00	336.00	208,299
24 Aug 21	337.00000 +1.50	338.53	333.50	333.50	86,396
23 Aug 21	335.50000 -0.50	339.27	314.88	316.50	210,217
20 Aug 21	336.00000 +0.00	338.00	332.50	337.50	166,738
19 Aug 21	336.00000 -2.00	337.50	331.00	331.00	235,874
18 Aug 21	338.00000 +1.00	340.50	335.93	340.00	163,246
17 Aug 21	337.00000 +6.50	339.00	321.00	321.00	340,244
16 Aug 21	330.50000 -4.00	342.00	330.00	333.00	228,204
13 Aug 21	334.50000 +4.50	334.50	330.00	331.00	182,645
12 Aug 21	330.00000 +0.50	333.00	325.45	329.00	340,566
11 Aug 21	329.50000 +6.00	330.50	321.00	327.00	518,223
10 Aug 21	323.50000 +6.00	325.58	318.13	321.50	1,629,543
09 Aug 21	317.50000 +5.50	342.00	302.00	311.50	387,940
06 Aug 21	312.00000 -4.00	333.44	306.41	306.50	372,562
05 Aug 21	316.00000 +6.00	318.50	301.00	301.00	694,247
04 Aug 21	310.00000 -6.50	329.00	310.00	325.50	291,191
03 Aug 21	316.50000 +4.00	318.50	311.00	315.00	336,146
02 Aug 21	312.50000 +5.00	321.31	305.00	316.00	373,740
30 Jul 21	307.50000 +2.50	307.50	302.00	303.50	327,357
29 Jul 21	305.00000 +7.50	305.00	286.35	292.00	310,607
28 Jul 21	297.50000 +0.50	302.00	296.50	300.00	169,885
27 Jul 21	297.00000 +0.00	301.00	288.00	288.00	167,647
26 Jul 21	297.00000 +4.00	299.50	290.00	290.00	152,017
23 Jul 21	293.00000 +7.00	296.50	289.50	295.50	246,172
22 Jul 21	286.00000 +3.00	294.00	282.00	294.00	164,906
21 Jul 21	283.00000 -1.50	291.50	282.00	290.50	171,492
20 Jul 21	284.50000 +2.50	284.50	270.00	284.50	308,605
19 Jul 21	282.00000 -9.50	289.50	280.00	289.50	157,654
16 Jul 21	291.50000 +2.00	293.00	281.25	293.00	111,380
15 Jul 21	289.50000 -4.00	292.50	285.95	290.50	162,736
14 Jul 21	293.50000 +0.00	294.50	262.50	281.00	153,194
13 Jul 21	293.50000 +0.00	308.50	285.50	298.50	169,226
12 Jul 21	293.50000 -3.00	308.50	292.50	303.50	181,693
09 Jul 21	296.50000 -1.50	301.00	290.50	291.50	147,517
08 Jul 21	298.00000 +2.50	303.00	293.00	303.00	306,072
07 Jul 21	295.50000 -4.50	300.00	292.00	292.00	208,591
06 Jul 21	300.00000 -4.50	307.00	296.00	302.00	193,597
05 Jul 21	304.50000 +10.00	318.50	292.32	309.50	448,280
02 Jul 21	294.50000 +4.50	301.00	291.00	298.00	495,998
01 Jul 21	290.00000 +2.50	290.50	284.50	288.50	355,980
30 Jun 21	287.50000 +1.00	291.00	284.00	285.00	665,693
29 Jun 21	286.50000 -2.50	290.00	283.50	283.50	446,004
28 Jun 21	289.00000 +0.00	289.00	280.00	280.00	224,488
25 Jun 21	289.00000 +3.00	291.50	283.50	283.50	407,178
24 Jun 21	286.00000 -1.50	289.00	283.50	285.50	383,431
23 Jun 21	287.50000 -4.50	294.50	285.00	294.50	308,691
22 Jun 21	292.00000 +2.50	299.50	289.00	292.50	250,811
21 Jun 21	289.50000 +2.50	292.50	282.00	283.00	400,736
18 Jun 21	287.00000 -12.00	301.50	287.00	297.00	905,046
17 Jun 21	299.00000 +5.00	302.00	292.23	293.00	464,451
16 Jun 21	294.00000 -1.50	298.00	290.50	298.00	445,865
15 Jun 21	295.50000 -1.00	301.45	290.00	293.00	351,326
14 Jun 21	296.50000 +2.00	315.50	293.00	304.00	391,332
11 Jun 21	294.50000 +1.50	306.00	290.50	298.00	231,099
10 Jun 21	293.00000 -3.00	304.00	290.50	297.00	258,467
09 Jun 21	296.00000 -4.50	303.00	287.50	287.50	263,380
08 Jun 21	300.50000 -6.00	320.42	298.50	308.00	343,315
07 Jun 21	306.50000 -15.50	325.95	305.00	324.00	486,321
04 Jun 21	322.00000 -2.00	329.00	318.50	320.00	529,927
03 Jun 21	324.00000 +17.50	324.50	306.00	319.00	1,544,716
02 Jun 21	306.50000 +1.00	309.00	301.96	305.00	328,443
01 Jun 21	305.50000 -0.50	309.00	303.00	309.00	245,188
28 May 21	306.00000 +3.50	306.00	299.50	305.00	472,844
27 May 21	302.50000 +6.50	302.50	293.50	300.00	11,799,398
26 May 21	296.00000 +4.00	298.00	289.00	293.00	1,057,471
25 May 21	292.00000 -3.00	296.00	290.00	295.00	368,332
24 May 21	295.00000 +1.50	296.33	291.00	295.50	427,410
21 May 21	293.50000 -1.50	295.00	285.00	290.00	244,575
20 May 21	295.00000 +0.00	299.00	281.00	281.00	280,181
19 May 21	295.00000 -3.00	299.50	291.50	295.50	235,455
18 May 21	298.00000 -1.50	303.50	296.50	302.00	437,638
17 May 21	299.50000 +0.00	309.50	298.25	309.50	631,392
14 May 21	299.50000 +4.00	303.50	294.00	302.50	283,440
13 May 21	295.50000 +1.00	299.00	288.00	299.00	343,384
12 May 21	294.50000 +14.50	302.50	279.00	279.00	1,035,700
11 May 21	280.00000 -2.50	280.50	276.00	278.50	526,443
10 May 21	282.50000 +4.50	282.50	266.00	278.00	462,591
07 May 21	278.00000 +9.00	279.50	265.00	265.00	451,766
06 May 21	269.00000 +3.00	272.00	267.00	269.00	179,420
05 May 21	266.00000 +0.50	268.00	245.50	253.50	747,107
04 May 21	265.50000 +2.50	269.00	260.00	269.00	375,384
30 Apr 21	263.00000 -2.50	282.02	263.00	280.00	284,971
29 Apr 21	265.50000 -1.50	271.50	257.07	271.00	158,642
28 Apr 21	267.00000 -3.50	271.00	260.00	260.00	687,125
27 Apr 21	270.50000 -8.50	278.50	266.50	274.50	402,787
26 Apr 21	279.00000 -0.50	282.00	259.00	259.00	220,517
23 Apr 21	279.50000 -2.00	291.23	275.00	275.50	204,218
22 Apr 21	281.50000 +3.50	282.50	267.50	272.00	318,551
21 Apr 21	278.00000 +0.50	287.00	265.50	287.00	253,310
20 Apr 21	277.50000 -1.50	282.54	276.50	278.00	371,864
19 Apr 21	279.00000 +1.50	288.00	262.50	278.00	137,124
16 Apr 21	277.50000 -1.50	293.50	276.58	293.50	192,940
15 Apr 21	279.00000 -1.00	282.00	275.00	275.00	131,984
14 Apr 21	280.00000 +5.00	291.13	275.00	289.50	561,233
13 Apr 21	275.00000 +2.50	277.50	264.00	264.00	621,462
12 Apr 21	272.50000 -0.50	281.00	270.50	281.00	157,650
09 Apr 21	273.00000 -1.50	293.00	271.00	288.50	165,075
08 Apr 21	274.50000 +6.50	277.50	269.00	271.50	426,405
07 Apr 21	268.00000 -1.00	275.00	267.50	275.00	241,719
06 Apr 21	269.00000 +5.50	275.00	264.00	275.00	201,949
01 Apr 21	263.50000 -2.50	272.20	254.88	261.00	184,876
31 Mar 21	266.00000 +2.50	271.00	263.00	266.00	207,434
30 Mar 21	263.50000 -3.50	267.50	262.50	262.50	559,436
29 Mar 21	267.00000 +4.50	272.00	265.50	272.00	216,038
26 Mar 21	262.50000 -7.00	272.50	262.50	272.50	418,840
25 Mar 21	269.50000 +2.00	269.50	264.50	267.50	362,402
24 Mar 21	267.50000 +2.00	278.00	262.00	278.00	142,623
23 Mar 21	265.50000 -4.50	273.50	244.40	250.00	316,679
22 Mar 21	270.00000 +0.00	284.50	258.50	258.50	330,126
19 Mar 21	270.00000 -3.00	273.00	269.80	270.00	1,193,222
18 Mar 21	273.00000 +0.50	275.50	271.50	273.00	317,669
17 Mar 21	272.50000 +6.00	273.00	262.00	262.00	166,529
16 Mar 21	266.50000 -2.00	277.50	266.00	267.50	381,197
15 Mar 21	268.50000 +3.50	270.00	263.00	263.00	302,295
12 Mar 21	265.00000 +5.00	267.00	260.00	262.00	158,610
11 Mar 21	260.00000 -3.00	270.00	257.00	270.00	325,389
10 Mar 21	263.00000 -5.50	297.50	263.00	275.00	326,009
09 Mar 21	268.50000 +10.50	270.00	257.00	261.00	542,189
08 Mar 21	258.00000 -1.00	269.65	255.78	269.50	659,565
05 Mar 21	259.00000 -9.00	270.00	256.50	259.00	657,288
04 Mar 21	268.00000 -11.00	288.00	268.00	288.00	493,869
03 Mar 21	279.00000 +3.50	293.09	276.50	287.00	702,542
02 Mar 21	275.50000 -1.50	292.33	275.50	290.50	363,193
01 Mar 21	277.00000 +0.00	298.00	276.50	298.00	362,180
26 Feb 21	277.00000 -11.50	287.50	270.00	270.00	582,943
25 Feb 21	288.50000 -1.00	291.50	286.00	287.00	403,788
24 Feb 21	289.50000 +6.00	300.00	281.50	295.00	554,299
23 Feb 21	283.50000 +4.50	296.00	278.50	296.00	332,480
22 Feb 21	279.00000 -0.50	282.90	275.29	276.50	544,490
19 Feb 21	279.50000 -3.50	283.50	278.50	281.50	262,333
18 Feb 21	283.00000 -11.00	296.00	283.00	290.00	202,490
17 Feb 21	294.00000 +0.00	295.50	289.50	289.50	192,985
16 Feb 21	294.00000 -1.00	301.50	289.00	289.00	450,502
15 Feb 21	295.00000 +3.50	304.50	287.00	304.50	113,481
12 Feb 21	291.50000 +2.50	301.50	284.00	301.50	169,155
11 Feb 21	289.00000 +3.00	290.00	275.00	275.00	207,143
10 Feb 21	286.00000 -7.00	295.00	285.50	295.00	158,303
09 Feb 21	293.00000 +5.00	294.50	287.00	290.00	178,920
08 Feb 21	288.00000 -7.00	307.00	288.00	306.50	214,668
05 Feb 21	295.00000 -5.50	303.38	291.00	291.00	157,583
04 Feb 21	300.50000 +8.00	316.00	293.50	316.00	353,934
03 Feb 21	292.50000 -2.50	310.14	290.50	308.50	1,042,679
02 Feb 21	295.00000 +2.50	295.00	281.50	281.50	222,602
01 Feb 21	292.50000 -4.00	302.00	289.50	295.00	393,502
29 Jan 21	296.50000 -1.00	296.50	291.00	294.50	428,271
28 Jan 21	297.50000 +6.00	300.00	285.00	291.00	375,686
27 Jan 21	291.50000 -4.50	308.02	289.00	308.00	381,844
26 Jan 21	296.00000 +1.50	301.62	292.00	298.00	3,715,588
25 Jan 21	294.50000 -6.50	305.00	294.00	305.00	366,327
22 Jan 21	301.00000 -2.00	317.50	300.84	317.50	249,224
21 Jan 21	303.00000 -7.00	312.61	301.75	311.50	376,109
20 Jan 21	310.00000 +1.50	315.00	308.50	311.00	564,023
19 Jan 21	308.50000 +0.50	315.40	306.00	313.00	553,209
18 Jan 21	308.00000 +8.00	315.00	304.00	311.00	383,816
15 Jan 21	300.00000 -2.50	312.00	295.50	308.00	225,778
14 Jan 21	302.50000 +11.00	302.50	293.00	297.00	409,679
13 Jan 21	291.50000 -3.50	308.51	287.50	308.50	357,813
12 Jan 21	295.00000 -6.00	316.00	291.50	316.00	403,563
11 Jan 21	301.00000 +2.50	314.13	301.00	309.50	839,450
08 Jan 21	298.50000 -6.00	311.52	297.00	309.50	616,225
07 Jan 21	304.50000 +14.50	304.50	289.10	290.50	366,142
06 Jan 21	290.00000 +1.50	300.00	281.00	300.00	180,588
05 Jan 21	288.50000 +4.00	290.50	279.01	282.50	503,342
04 Jan 21	284.50000 -1.00	296.79	283.00	288.00	279,396
31 Dec 20	285.50000 -2.50	290.00	285.50	290.00	122,096
30 Dec 20	288.00000 -2.50	300.01	286.50	300.00	121,693
29 Dec 20	290.50000 +0.50	305.00	287.50	305.00	484,463
24 Dec 20	290.00000 +1.00	294.00	286.18	290.00	124,504
23 Dec 20	289.00000 -1.00	292.00	286.50	292.00	232,599
22 Dec 20	290.00000 +1.00	292.50	287.50	288.50	308,039
21 Dec 20	289.00000 -6.00	295.50	284.50	286.50	284,561
18 Dec 20	295.00000 +3.00	312.50	293.00	312.50	2,086,344
17 Dec 20	292.00000 -8.00	300.00	288.50	299.50	1,107,421
16 Dec 20	300.00000 +0.00	303.00	290.00	290.00	1,262,259
15 Dec 20	300.00000 +29.00	319.50	272.00	290.00	2,253,515
14 Dec 20	271.00000 +10.00	275.00	261.01	264.50	324,837
11 Dec 20	261.00000 +7.50	264.50	245.00	245.00	202,033
10 Dec 20	253.50000 -2.50	259.77	245.00	255.50	385,644
09 Dec 20	256.00000 +4.00	258.50	250.00	251.00	198,420
08 Dec 20	252.00000 +3.00	259.50	246.73	259.50	462,603
07 Dec 20	249.00000 -3.50	263.00	248.00	260.00	274,336
04 Dec 20	252.50000 +2.50	259.00	240.00	240.00	1,836,506
03 Dec 20	250.00000 -2.00	255.00	248.50	255.00	795,878
02 Dec 20	252.00000 -3.00	258.00	250.50	252.50	401,081
01 Dec 20	255.00000 +6.00	259.50	246.33	252.50	541,046
30 Nov 20	249.00000 -6.00	260.50	248.50	250.50	444,950
27 Nov 20	255.00000 +3.50	255.00	244.00	244.00	661,823
26 Nov 20	251.50000 -4.50	258.00	250.00	257.50	144,265
25 Nov 20	256.00000 -5.50	262.50	252.50	260.00	188,685
24 Nov 20	261.50000 -3.50	270.00	255.00	266.00	256,492
23 Nov 20	265.00000 -0.50	271.50	263.00	266.00	239,983
20 Nov 20	265.50000 -2.50	275.50	250.00	250.00	308,667
19 Nov 20	268.00000 +0.00	277.50	266.00	266.00	283,998
18 Nov 20	268.00000 +3.00	271.00	239.69	251.00	398,121
17 Nov 20	265.00000 +2.00	272.50	261.00	262.50	269,046
16 Nov 20	263.00000 -3.50	277.00	263.00	269.00	213,920
13 Nov 20	266.50000 +1.50	279.50	231.28	258.50	288,049
12 Nov 20	265.00000 +2.00	281.50	259.50	281.50	387,208
11 Nov 20	263.00000 +8.00	265.00	252.50	260.00	520,583
10 Nov 20	255.00000 -1.00	259.00	253.00	254.50	516,845
09 Nov 20	256.00000 -6.50	275.00	253.40	264.50	435,026
06 Nov 20	262.50000 +0.50	276.50	255.50	276.50	189,675
05 Nov 20	262.00000 -1.50	270.50	262.00	265.00	570,514
04 Nov 20	263.50000 -9.50	277.50	243.47	266.50	306,044
03 Nov 20	273.00000 +15.00	292.00	262.50	277.00	509,395
02 Nov 20	258.00000 -2.50	263.50	247.79	251.00	146,062
30 Oct 20	260.50000 +3.00	275.32	245.05	248.00	199,494
29 Oct 20	257.50000 -1.00	284.50	256.50	258.00	253,006
28 Oct 20	258.50000 -2.50	263.00	253.12	254.00	247,179
27 Oct 20	261.00000 -2.00	285.00	259.50	271.50	202,037
26 Oct 20	263.00000 -7.00	275.00	247.07	266.00	149,460
23 Oct 20	270.00000 +3.00	278.50	252.00	268.50	226,552
22 Oct 20	267.00000 +13.50	267.00	251.50	251.50	242,856
21 Oct 20	253.50000 +4.50	253.50	248.50	250.50	148,820
20 Oct 20	249.00000 -0.50	253.75	247.50	252.00	151,199
19 Oct 20	249.50000 -0.50	255.50	248.00	250.00	135,648
16 Oct 20	250.00000 -4.50	268.50	248.00	268.50	226,316
15 Oct 20	254.50000 -0.50	258.50	250.50	254.00	282,377
14 Oct 20	255.00000 +3.00	256.00	250.00	252.00	156,986
13 Oct 20	252.00000 -6.00	257.00	241.34	256.50	153,444
12 Oct 20	258.00000 +3.00	261.50	254.00	255.00	113,100
09 Oct 20	255.00000 +1.00	268.00	252.50	260.00	503,345
08 Oct 20	254.00000 +2.00	261.00	235.00	235.00	260,825
07 Oct 20	252.00000 +3.50	254.50	244.50	254.50	250,865
06 Oct 20	248.50000 +11.00	250.50	239.00	243.50	309,987
05 Oct 20	237.50000 +1.50	245.00	236.00	245.00	283,211
02 Oct 20	236.00000 -2.00	251.00	230.00	240.00	223,074
01 Oct 20	238.00000 -3.50	249.30	233.50	248.50	170,707
30 Sep 20	241.50000 +8.00	246.00	232.00	232.00	310,762
29 Sep 20	233.50000 -5.50	239.00	227.50	235.50	377,845
28 Sep 20	239.00000 +3.00	243.50	231.50	240.00	245,426
25 Sep 20	236.00000 +8.00	243.50	225.00	241.50	198,603
24 Sep 20	228.00000 -11.50	243.51	227.50	232.50	521,089
23 Sep 20	239.50000 +0.00	246.00	236.50	242.00	337,422
22 Sep 20	239.50000 -12.00	252.50	238.50	252.50	254,529
21 Sep 20	251.50000 -15.00	269.50	248.34	258.00	204,858
18 Sep 20	266.50000 +8.00	269.50	251.00	251.00	2,413,186
17 Sep 20	258.50000 -4.50	265.50	250.50	250.50	185,275
16 Sep 20	263.00000 -6.00	274.50	262.00	274.50	236,898
15 Sep 20	269.00000 +18.00	274.50	258.50	264.00	526,435
14 Sep 20	251.00000 +6.50	259.50	245.12	254.00	277,303
11 Sep 20	244.50000 +4.00	247.00	235.60	237.00	259,371
10 Sep 20	240.50000 +2.00	262.00	234.93	262.00	94,204
09 Sep 20	238.50000 -6.50	247.50	236.00	247.50	330,357
08 Sep 20	245.00000 -2.50	247.50	243.00	245.00	246,341
07 Sep 20	247.50000 +5.50	249.50	244.95	247.00	65,915
04 Sep 20	242.00000 -1.00	249.00	234.18	248.50	206,316
03 Sep 20	243.00000 -2.00	244.00	239.20	239.50	285,906
02 Sep 20	245.00000 +0.00	249.00	240.00	248.50	329,078
01 Sep 20	245.00000 +3.00	247.00	242.00	242.50	346,313
28 Aug 20	242.00000 -1.50	246.64	230.50	234.50	211,819
27 Aug 20	243.50000 +10.00	249.00	226.00	226.00	207,131
26 Aug 20	233.50000 +2.00	243.50	231.75	243.50	339,162
25 Aug 20	231.50000 -0.50	237.50	229.00	234.00	425,853
24 Aug 20	232.00000 -2.50	249.00	226.00	249.00	110,370
21 Aug 20	234.50000 -6.00	243.00	229.00	243.00	130,346
20 Aug 20	240.50000 +5.50	251.51	213.10	222.50	264,248
19 Aug 20	235.00000 -10.00	254.00	234.50	240.50	122,103
18 Aug 20	245.00000 -8.50	260.50	245.00	253.00	211,692
17 Aug 20	253.50000 -4.00	269.50	251.21	269.50	96,162
14 Aug 20	257.50000 -7.50	269.50	236.00	269.50	240,083
13 Aug 20	265.00000 -1.00	267.00	255.50	264.50	122,567
12 Aug 20	266.00000 +2.00	268.00	263.50	264.00	146,612
11 Aug 20	264.00000 +5.50	265.00	258.50	259.50	217,279
10 Aug 20	258.50000 +3.50	261.05	250.50	256.00	107,880
07 Aug 20	255.00000 +1.00	262.50	244.85	254.50	147,320
06 Aug 20	254.00000 +4.00	259.00	243.00	252.00	186,115
05 Aug 20	250.00000 +2.50	254.00	239.00	254.00	142,090
04 Aug 20	247.50000 +6.50	248.50	234.15	248.50	263,117
03 Aug 20	241.00000 +2.00	248.50	225.38	238.50	129,654
31 Jul 20	239.00000 -2.50	255.00	234.50	252.00	132,969
30 Jul 20	241.50000 +1.50	244.50	230.65	238.50	177,201
29 Jul 20	240.00000 +2.50	241.50	230.00	238.00	220,972
28 Jul 20	237.50000 -1.50	247.50	231.12	238.00	105,087
27 Jul 20	239.00000 +7.50	246.50	224.28	232.00	146,927
24 Jul 20	231.50000 -12.50	245.50	230.50	245.50	91,012
23 Jul 20	244.00000 -1.00	248.00	221.07	239.50	185,844
22 Jul 20	245.00000 +1.00	248.00	240.00	240.50	202,552
21 Jul 20	244.00000 -3.50	255.00	242.00	255.00	139,958
20 Jul 20	247.50000 +3.00	248.50	237.50	245.50	107,622
17 Jul 20	244.50000 -0.50	260.00	238.00	260.00	193,093
16 Jul 20	245.00000 -8.00	251.50	242.50	251.50	195,647
15 Jul 20	253.00000 +11.50	258.00	243.71	253.50	191,390
14 Jul 20	241.50000 -3.00	253.00	230.50	253.00	246,529
13 Jul 20	244.50000 +2.50	266.00	234.50	252.00	239,397
10 Jul 20	242.00000 +1.00	251.00	215.40	232.50	145,079
09 Jul 20	241.00000 -7.00	269.50	240.00	269.50	287,861
08 Jul 20	248.00000 -3.50	254.50	225.70	249.00	436,826
07 Jul 20	251.50000 -1.50	255.62	246.50	253.00	425,736
06 Jul 20	253.00000 +0.50	253.00	245.10	252.50	164,706
03 Jul 20	252.50000 +6.50	260.00	243.21	260.00	249,527
02 Jul 20	246.00000 -3.00	260.50	242.00	256.00	153,902
01 Jul 20	249.00000 +7.00	249.00	240.00	240.00	219,435
30 Jun 20	242.00000 -0.50	244.50	236.70	240.00	231,824
29 Jun 20	242.50000 +0.50	243.50	233.50	233.50	199,578
26 Jun 20	242.00000 +3.50	256.50	241.50	256.50	208,156
25 Jun 20	238.50000 +1.00	241.00	224.50	224.50	278,606
24 Jun 20	237.50000 -4.50	247.00	236.00	240.50	399,024
23 Jun 20	242.00000 +1.50	245.00	239.00	244.00	186,238
22 Jun 20	240.50000 +2.50	240.50	233.83	235.00	160,825
19 Jun 20	238.00000 +4.00	243.83	235.00	237.00	731,656
18 Jun 20	234.00000 -3.50	238.49	230.62	231.50	329,239
17 Jun 20	237.50000 -5.50	249.39	226.00	226.00	523,312
16 Jun 20	243.00000 +4.50	254.00	240.00	242.00	314,256
15 Jun 20	238.50000 -1.00	243.00	231.81	232.50	357,983
12 Jun 20	239.50000 +7.00	243.50	227.73	232.50	278,954
11 Jun 20	232.50000 -6.50	243.00	230.00	230.00	240,134
10 Jun 20	239.00000 -8.50	268.33	239.00	248.00	383,099
09 Jun 20	247.50000 -10.00	261.00	247.50	248.50	371,559
08 Jun 20	257.50000 -15.50	274.00	253.65	271.50	507,232
05 Jun 20	273.00000 +0.50	285.00	262.39	285.00	584,231
04 Jun 20	272.50000 +3.00	277.00	264.00	271.00	580,457
03 Jun 20	269.50000 +56.00	280.00	241.00	251.00	1,528,803
02 Jun 20	213.50000 -1.00	221.00	212.50	221.00	241,645
01 Jun 20	214.50000 -1.00	219.50	199.60	199.60	180,717
29 May 20	215.50000 -4.50	234.79	214.00	217.50	183,967
28 May 20	220.00000 +4.00	225.50	196.99	218.00	387,762
27 May 20	216.00000 -4.00	229.50	206.00	229.50	422,625
26 May 20	220.00000 +7.50	222.50	212.00	214.50	280,159
22 May 20	212.50000 +6.50	212.50	205.00	205.00	205,506
21 May 20	206.00000 +1.00	215.89	205.00	205.00	72,654
20 May 20	205.00000 -2.00	211.00	201.00	205.50	224,608
19 May 20	207.00000 +2.00	212.99	199.20	211.00	368,630
18 May 20	205.00000 +5.40	209.50	200.42	203.50	179,754
15 May 20	199.60001 +1.60	201.10	194.00	199.80	444,170
14 May 20	198.00000 -7.00	206.50	194.87	203.00	369,324
13 May 20	205.00000 +0.00	206.50	200.92	202.50	285,096
12 May 20	205.00000 -1.00	207.34	201.50	204.50	292,926
11 May 20	206.00000 +0.00	217.53	201.50	212.00	255,459
07 May 20	206.00000 +7.20	213.50	194.20	213.50	244,961
06 May 20	198.80000 +2.20	206.50	192.00	203.50	259,256
05 May 20	196.60001 +0.60	203.30	195.00	201.50	172,400
04 May 20	196.00000 -1.00	201.00	190.20	196.20	208,526
01 May 20	197.00000 -1.20	200.50	194.80	194.80	151,003
30 Apr 20	198.20000 -10.30	212.00	194.00	210.00	247,761
29 Apr 20	208.50000 +3.50	213.00	205.00	206.00	285,538
28 Apr 20	205.00000 +4.50	209.00	201.50	201.50	282,261
27 Apr 20	200.50000 +0.50	206.00	199.89	206.00	107,117
24 Apr 20	200.00000 +5.00	203.50	189.80	191.20	271,631
23 Apr 20	195.00000 +4.40	195.80	189.24	191.40	352,927
22 Apr 20	190.60001 +3.40	193.00	181.80	183.20	406,621
21 Apr 20	187.20000 -8.80	193.47	185.20	192.60	223,810
20 Apr 20	196.00000 +1.00	202.00	193.80	196.80	466,347
17 Apr 20	195.00000 +7.20	197.00	187.40	193.40	240,701
16 Apr 20	187.80000 -5.80	198.20	187.20	193.80	200,422
15 Apr 20	193.60001 -11.90	206.55	193.00	204.00	353,028
14 Apr 20	205.50000 +2.50	214.50	204.00	210.00	392,215
09 Apr 20	203.00000 +3.00	206.00	197.60	202.50	349,965
08 Apr 20	200.00000 -2.50	202.50	192.40	198.60	920,301
07 Apr 20	202.50000 +12.90	207.14	196.40	196.40	515,821
06 Apr 20	189.60001 +9.40	193.40	185.60	186.00	372,279
03 Apr 20	180.20000 -11.80	203.00	176.40	199.60	239,650
02 Apr 20	192.00000 +2.00	202.00	184.20	202.00	579,764
01 Apr 20	190.00000 -10.50	206.50	182.40	199.00	463,588
31 Mar 20	200.50000 -1.50	209.50	179.60	205.50	596,314
30 Mar 20	202.00000 -8.00	211.50	184.20	205.00	425,893
27 Mar 20	210.00000 +5.00	210.00	200.00	200.00	900,678
26 Mar 20	205.00000 +9.60	207.00	187.00	187.80	770,019
25 Mar 20	195.39999 +10.40	198.80	182.60	191.40	658,410
24 Mar 20	185.00000 +5.00	190.00	172.20	190.00	826,057
23 Mar 20	180.00000 -1.40	180.00	155.40	155.40	558,113
20 Mar 20	181.39999 +10.40	191.80	167.20	170.20	6,310,041
19 Mar 20	171.00000 +3.80	176.60	145.80	166.60	692,405
18 Mar 20	167.20000 -2.80	172.20	158.42	163.40	512,707
17 Mar 20	170.00000 -16.80	195.80	169.20	195.80	478,577
16 Mar 20	186.80000 -18.20	203.95	180.60	198.00	541,236
13 Mar 20	205.00000 +9.40	219.50	200.00	206.50	533,295
12 Mar 20	195.60001 -24.40	210.00	195.60	210.00	461,759
11 Mar 20	220.00000 -3.00	226.50	218.00	225.00	326,171
10 Mar 20	223.00000 -1.00	233.50	220.00	220.00	393,422
09 Mar 20	224.00000 -12.00	241.05	220.00	226.00	330,588
06 Mar 20	236.00000 -11.00	241.50	234.05	241.50	331,587
05 Mar 20	247.00000 -4.50	254.00	242.50	252.00	414,478
04 Mar 20	251.50000 +1.00	259.05	250.00	252.50	521,506
03 Mar 20	250.50000 +9.50	251.50	225.69	241.00	342,732
02 Mar 20	241.00000 +0.00	248.00	235.50	236.00	223,481
28 Feb 20	241.00000 -4.00	244.00	233.01	237.50	429,769
27 Feb 20	245.00000 -7.00	254.00	242.24	254.00	521,746
26 Feb 20	252.00000 +2.00	254.50	244.50	245.50	303,631
25 Feb 20	250.00000 -8.00	258.13	249.50	255.50	318,913
24 Feb 20	258.00000 -8.50	265.10	257.00	265.00	352,006
21 Feb 20	266.50000 -3.00	270.00	265.00	265.00	295,224
20 Feb 20	269.50000 -6.50	273.00	267.00	271.50	261,462
19 Feb 20	276.00000 +1.00	278.00	271.50	277.50	331,479
18 Feb 20	275.00000 -2.50	278.50	270.96	272.50	321,295
17 Feb 20	277.50000 +2.50	278.00	265.85	274.00	247,165
14 Feb 20	275.00000 -3.00	279.50	274.00	276.50	298,334
13 Feb 20	278.00000 +1.00	279.00	273.50	275.50	431,147
12 Feb 20	277.00000 -1.50	286.00	277.00	285.00	210,974
11 Feb 20	278.50000 -4.50	284.50	277.50	277.50	150,136
10 Feb 20	283.00000 -2.50	288.00	277.50	288.00	229,480
07 Feb 20	285.50000 +4.00	285.50	275.50	285.00	1,872,037
06 Feb 20	281.50000 +6.50	284.50	274.75	284.50	1,529,146
05 Feb 20	275.00000 -4.00	284.00	273.00	280.00	379,544
04 Feb 20	279.00000 +4.00	279.00	269.50	276.00	576,946
03 Feb 20	275.00000 +3.00	277.50	265.00	265.00	1,053,881
31 Jan 20	272.00000 -5.00	280.00	272.00	278.00	280,115
30 Jan 20	277.00000 -2.00	281.00	275.00	281.00	241,995
29 Jan 20	279.00000 -2.50	283.60	277.41	279.50	134,897
28 Jan 20	281.50000 +3.00	287.00	279.00	280.00	922,240
27 Jan 20	278.50000 -7.50	285.52	272.00	284.00	499,042
24 Jan 20	286.00000 +16.50	287.00	270.00	270.00	415,365
23 Jan 20	269.50000 +5.50	269.50	260.00	260.00	281,455
22 Jan 20	264.00000 -1.00	269.00	263.07	267.50	280,510
21 Jan 20	265.00000 -4.50	275.00	265.00	275.00	518,013
20 Jan 20	269.50000 -0.50	275.00	266.50	275.00	175,785
17 Jan 20	270.00000 +3.50	271.50	268.00	268.50	666,929
16 Jan 20	266.50000 +2.50	268.00	261.00	262.00	131,461
15 Jan 20	264.00000 -3.50	269.50	262.50	268.00	573,711
14 Jan 20	267.50000 +7.00	267.50	260.00	260.00	1,296,397
13 Jan 20	260.50000 +2.00	261.00	254.95	256.50	920,484
10 Jan 20	258.50000 +11.00	258.50	246.00	250.00	801,115
09 Jan 20	247.50000 +3.50	249.50	242.50	244.00	189,207
08 Jan 20	244.00000 -1.00	245.00	239.00	240.50	496,022
07 Jan 20	245.00000 -1.00	248.00	242.80	248.00	161,800
06 Jan 20	246.00000 -3.00	252.18	245.50	250.00	134,043
03 Jan 20	249.00000 +1.50	249.00	242.50	242.50	764,768
02 Jan 20	247.50000 +7.00	248.00	240.50	240.50	299,032
31 Dec 19	240.50000 +0.50	241.50	235.50	235.50	150,282
30 Dec 19	240.00000 +2.00	244.50	236.50	237.00	156,789
27 Dec 19	238.00000 -2.00	241.00	237.00	240.00	146,106
24 Dec 19	240.00000 +0.00	240.00	233.50	236.50	186,101
23 Dec 19	240.00000 +3.50	242.00	236.50	239.50	411,906
20 Dec 19	236.50000 +1.00	238.00	231.50	233.50	672,903
19 Dec 19	235.50000 +2.50	238.70	233.50	233.50	434,858
18 Dec 19	233.00000 +7.50	238.50	226.50	228.00	781,358
17 Dec 19	225.50000 +15.50	227.50	208.50	208.50	1,288,952
16 Dec 19	210.00000 +11.00	213.00	199.00	200.00	869,803
13 Dec 19	199.00000 +2.20	204.00	195.00	197.00	891,572
12 Dec 19	196.80000 -1.40	199.40	195.80	198.00	136,526
11 Dec 19	198.20000 -3.80	206.00	198.00	201.00	94,742
10 Dec 19	202.00000 +1.00	203.00	200.00	202.00	131,051
09 Dec 19	201.00000 -1.50	207.00	200.00	207.00	165,547
06 Dec 19	202.50000 +4.70	204.50	193.00	199.00	674,934
05 Dec 19	197.80000 +0.00	198.80	194.00	194.00	82,113
04 Dec 19	197.80000 +2.80	197.80	190.33	191.80	160,220
03 Dec 19	195.00000 -4.80	199.20	193.40	199.20	268,280
02 Dec 19	199.80000 -1.20	203.50	198.00	202.50	122,076
29 Nov 19	201.00000 +1.00	205.00	198.20	205.00	107,253
28 Nov 19	200.00000 -4.00	204.00	199.00	199.00	144,153
27 Nov 19	204.00000 +12.20	204.00	195.20	200.00	244,734
26 Nov 19	191.80000 +0.40	200.00	189.20	200.00	5,252,704
25 Nov 19	191.39999 -0.80	195.00	191.00	195.00	425,897
22 Nov 19	192.20000 -0.20	197.40	190.00	195.00	207,678
21 Nov 19	192.39999 +4.40	192.60	186.60	187.00	473,747
20 Nov 19	188.00000 -4.00	193.20	185.00	190.00	820,982
19 Nov 19	192.00000 +0.00	200.00	191.40	198.80	357,303
18 Nov 19	192.00000 -3.20	202.74	191.00	195.00	335,688
15 Nov 19	195.20000 -1.20	197.22	190.00	195.00	189,723
14 Nov 19	196.39999 +1.20	197.00	191.20	197.00	205,225
13 Nov 19	195.20000 -1.40	198.20	193.20	197.40	194,275
12 Nov 19	196.60001 +1.00	200.00	193.80	195.00	181,589
11 Nov 19	195.60001 -0.60	200.00	188.60	200.00	267,165
08 Nov 19	196.20000 -6.30	204.50	188.61	203.50	418,023
07 Nov 19	202.50000 +2.90	205.00	199.00	199.20	173,200
06 Nov 19	199.60001 -3.40	204.00	199.00	204.00	212,755
05 Nov 19	203.00000 -1.00	207.00	203.00	207.00	181,763
04 Nov 19	204.00000 -1.50	210.00	202.50	210.00	187,595
01 Nov 19	205.50000 +4.50	213.00	205.00	212.00	1,287,760
31 Oct 19	201.00000 -2.00	205.42	201.00	204.50	340,522
30 Oct 19	203.00000 +0.00	205.00	201.50	203.00	96,765
29 Oct 19	203.00000 -3.00	209.45	201.50	204.00	173,355
28 Oct 19	206.00000 +0.00	208.00	204.50	207.50	171,086
25 Oct 19	206.00000 +6.00	214.50	196.60	196.60	490,900
24 Oct 19	200.00000 +4.20	200.00	192.00	197.00	302,743
23 Oct 19	195.80000 +4.80	200.75	187.00	187.00	153,814
22 Oct 19	191.00000 +1.20	192.80	188.00	188.00	297,404
21 Oct 19	189.80000 +0.20	193.60	185.00	185.00	114,713
18 Oct 19	189.60001 +2.80	189.60	185.00	185.00	78,289
17 Oct 19	186.80000 -1.20	190.20	186.12	187.00	155,059
16 Oct 19	188.00000 -2.00	190.20	188.00	190.00	112,910
15 Oct 19	190.00000 -5.80	196.00	189.40	192.60	135,727
14 Oct 19	195.80000 +0.80	196.20	188.40	188.40	192,863
11 Oct 19	195.00000 +2.20	200.50	193.60	193.80	170,402
10 Oct 19	192.80000 +1.20	197.40	191.01	197.40	68,054
09 Oct 19	191.60001 -0.80	194.00	190.20	194.00	255,560
08 Oct 19	192.39999 -5.00	196.40	189.00	195.00	75,084
07 Oct 19	197.39999 -4.10	201.02	194.00	197.00	72,315
04 Oct 19	201.50000 +9.50	201.50	191.35	192.60	161,083
03 Oct 19	192.00000 +0.00	193.64	191.00	191.00	170,764
02 Oct 19	192.00000 -3.20	196.39	190.00	195.00	252,396
01 Oct 19	195.20000 -1.60	197.80	194.50	196.20	411,301
30 Sep 19	196.80000 +1.00	197.70	192.00	192.00	63,244
27 Sep 19	195.80000 +0.80	198.00	194.00	195.00	165,968
26 Sep 19	195.00000 -0.40	197.20	194.60	195.00	196,708
25 Sep 19	195.39999 +0.20	202.50	193.00	195.60	70,601
24 Sep 19	195.20000 -2.00	198.80	193.20	198.80	210,001
23 Sep 19	197.20000 -6.30	199.32	195.80	198.00	88,912
20 Sep 19	203.50000 +6.50	203.50	196.00	196.40	210,161
19 Sep 19	197.00000 +1.60	198.80	193.00	197.60	241,197
18 Sep 19	195.39999 -3.60	201.00	195.40	201.00	62,326
17 Sep 19	199.00000 +1.00	199.80	195.01	195.20	46,941
16 Sep 19	198.00000 +3.20	200.00	194.63	200.00	513,293
13 Sep 19	194.80000 -0.80	207.23	194.60	196.80	116,620
12 Sep 19	195.60001 +6.40	205.54	188.98	190.40	193,971
11 Sep 19	189.20000 +7.60	190.00	174.20	174.20	208,624
10 Sep 19	181.60001 +0.20	187.60	180.00	187.60	64,520
09 Sep 19	181.39999 +0.80	186.80	180.40	182.00	54,918
06 Sep 19	180.60001 +1.80	181.97	178.40	180.40	166,715
05 Sep 19	178.80000 -2.20	184.64	174.40	184.00	156,906
04 Sep 19	181.00000 +2.40	188.40	179.66	188.40	37,324
03 Sep 19	178.60001 -3.80	182.67	178.20	179.00	179,955
02 Sep 19	182.39999 +3.80	187.80	179.74	187.80	59,165
30 Aug 19	178.60001 -2.40	179.80	172.60	174.60	112,732
29 Aug 19	181.00000 +2.80	191.60	175.80	191.60	44,120
28 Aug 19	178.20000 -5.60	189.40	178.20	189.40	84,472
27 Aug 19	183.80000 -5.80	192.20	182.80	188.20	86,564
23 Aug 19	189.60001 +0.00	190.60	185.20	189.60	16,416
22 Aug 19	189.60001 -0.80	192.00	182.20	184.80	67,964
21 Aug 19	190.39999 +3.40	192.80	184.20	186.40	110,836
20 Aug 19	187.00000 -2.60	191.20	184.04	188.60	97,329
19 Aug 19	189.60001 +1.00	195.40	184.62	193.20	88,882
16 Aug 19	188.60001 -0.80	188.60	177.74	186.60	55,130
15 Aug 19	189.39999 +5.00	189.40	180.00	180.00	121,713
14 Aug 19	184.39999 +1.20	187.00	180.40	186.80	174,692
13 Aug 19	183.20000 +3.00	188.40	181.20	181.20	46,528
12 Aug 19	180.20000 +2.80	182.00	175.20	175.20	43,667
09 Aug 19	177.39999 -1.60	184.60	175.80	184.60	46,926
08 Aug 19	179.00000 +5.40	180.60	173.80	177.40	115,629
07 Aug 19	173.60001 -2.20	179.20	171.60	173.80	62,538
06 Aug 19	175.80000 +1.80	178.40	165.91	167.80	40,161
05 Aug 19	174.00000 -2.00	180.00	171.00	175.40	57,009
02 Aug 19	176.00000 -1.60	178.99	174.80	176.80	85,982
01 Aug 19	177.60001 -4.00	181.40	175.00	180.40	29,166
31 Jul 19	181.60001 -4.20	185.40	178.96	182.60	60,680
30 Jul 19	185.80000 +1.80	188.80	180.20	180.20	119,767
29 Jul 19	184.00000 -0.80	187.80	182.58	184.00	69,200
26 Jul 19	184.80000 +1.80	186.00	183.00	186.00	76,856
25 Jul 19	183.00000 +4.80	184.54	180.00	182.60	76,737
24 Jul 19	178.20000 -5.60	189.40	178.20	189.40	33,860
23 Jul 19	183.80000 +0.80	185.06	174.40	174.40	40,341
22 Jul 19	183.00000 +0.20	188.40	181.80	188.40	23,502
19 Jul 19	182.80000 +0.80	189.00	181.54	182.20	94,773
18 Jul 19	182.00000 +0.40	189.00	181.20	189.00	56,445
17 Jul 19	181.60001 +4.20	187.07	177.00	183.20	111,990
16 Jul 19	177.39999 +3.00	187.30	171.80	179.00	119,414
15 Jul 19	174.39999 -1.60	182.00	172.20	182.00	58,558
12 Jul 19	176.00000 -4.40	190.00	173.80	182.00	72,267
11 Jul 19	180.39999 -1.00	183.60	171.80	172.60	217,233
10 Jul 19	181.39999 -2.80	182.99	179.80	181.80	65,521
09 Jul 19	184.20000 -3.60	187.60	180.00	187.60	59,274
08 Jul 19	187.80000 -4.20	192.00	187.80	192.00	71,777
05 Jul 19	192.00000 -3.60	198.00	187.80	198.00	422,992
04 Jul 19	195.60001 -1.00	197.00	190.80	190.80	240,938
03 Jul 19	196.60001 +10.00	196.60	186.80	190.20	469,249
02 Jul 19	186.60001 -1.40	190.20	183.80	190.20	355,204
01 Jul 19	188.00000 +3.40	189.00	182.85	185.00	93,775
28 Jun 19	184.60001 +6.40	184.80	179.00	182.80	114,644
27 Jun 19	178.20000 +0.00	181.60	177.20	179.40	159,108
26 Jun 19	178.20000 +5.20	182.20	170.00	170.00	302,142
25 Jun 19	173.00000 -4.20	179.20	172.20	176.80	178,509
24 Jun 19	177.20000 -4.60	182.80	175.52	182.80	91,079
21 Jun 19	181.80000 +6.80	181.80	172.74	175.60	470,702
20 Jun 19	175.00000 +0.00	180.00	165.00	180.00	172,133
19 Jun 19	175.00000 -3.80	184.12	173.40	179.60	145,987
18 Jun 19	178.80000 +0.40	183.60	176.89	178.60	255,564
17 Jun 19	178.39999 +8.20	185.00	172.80	173.00	469,087
14 Jun 19	170.20000 +0.00	171.70	169.80	170.60	123,231
13 Jun 19	170.20000 +5.20	173.42	167.24	169.80	148,031
12 Jun 19	165.00000 +5.40	166.00	159.60	166.00	152,081
11 Jun 19	159.60001 +4.20	165.20	157.46	164.60	169,569
10 Jun 19	155.39999 -5.00	163.00	155.40	163.00	177,372
07 Jun 19	160.39999 +0.80	165.00	153.60	153.60	53,746
06 Jun 19	159.60001 -4.60	165.98	155.20	162.40	154,627
05 Jun 19	164.20000 +8.40	164.20	153.20	153.20	73,179
04 Jun 19	155.80000 +0.20	158.40	152.84	153.20	60,752
03 Jun 19	155.60001 -6.40	161.70	154.00	157.60	71,458
31 May 19	162.00000 +6.00	162.00	147.59	160.00	326,152
30 May 19	156.00000 +1.80	156.00	149.60	149.60	162,448
29 May 19	154.20000 +4.20	156.40	147.60	156.40	129,181
28 May 19	150.00000 +1.00	156.40	137.00	156.40	364,180
24 May 19	149.00000 +2.80	153.40	147.00	153.40	77,534
23 May 19	146.20000 -8.40	160.00	146.20	160.00	86,334
22 May 19	154.60001 -1.20	159.20	154.60	158.20	58,881
21 May 19	155.80000 +0.60	160.00	154.00	160.00	132,231
20 May 19	155.20000 +0.40	156.00	152.40	155.80	19,953
17 May 19	154.80000 +1.80	158.80	150.00	158.80	57,365
16 May 19	153.00000 -2.40	154.40	152.00	154.40	25,998
15 May 19	155.39999 +0.20	160.00	153.60	160.00	16,037
14 May 19	155.20000 +0.20	160.00	153.80	160.00	80,299
13 May 19	155.00000 -1.60	158.40	151.80	155.60	96,780
10 May 19	156.60001 +5.40	156.60	143.80	143.80	124,400
09 May 19	151.20000 -3.60	154.60	149.80	153.60	29,411
08 May 19	154.80000 -2.00	154.80	150.00	153.80	36,837
07 May 19	156.80000 +0.40	164.00	151.60	164.00	55,468
03 May 19	156.39999 +3.60	160.00	152.80	160.00	50,903
02 May 19	152.80000 +3.40	155.60	149.40	155.40	35,255
01 May 19	149.39999 -4.60	158.20	149.40	157.40	51,537
30 Apr 19	154.00000 +7.40	155.60	151.20	153.60	48,314
29 Apr 19	146.60001 -4.20	155.00	146.60	149.00	40,563
26 Apr 19	150.80000 +0.80	153.00	147.60	153.00	41,997
25 Apr 19	150.00000 -1.20	154.20	148.60	150.40	59,261
24 Apr 19	151.20000 +2.20	153.20	149.00	149.00	46,351
23 Apr 19	149.00000 -1.60	151.61	144.40	150.00	68,595
18 Apr 19	150.60001 +0.40	152.00	145.00	145.00	120,596
17 Apr 19	150.20000 -3.80	155.00	147.20	150.00	166,028
16 Apr 19	154.00000 +0.60	159.80	152.40	153.00	80,860
15 Apr 19	153.39999 -1.40	160.20	150.00	150.00	94,289
12 Apr 19	154.80000 +6.40	154.80	144.99	147.00	344,342
11 Apr 19	148.39999 +2.40	149.00	146.38	146.40	81,409
10 Apr 19	146.00000 -0.20	148.00	140.00	140.00	382,358
09 Apr 19	146.20000 -2.60	147.39	144.00	145.60	141,563
08 Apr 19	148.80000 +5.60	149.33	136.60	136.60	262,788
05 Apr 19	143.20000 -1.80	144.20	138.20	138.20	95,285
04 Apr 19	145.00000 -0.60	145.00	142.20	143.80	36,967
03 Apr 19	145.60001 +0.20	146.00	144.20	144.20	86,501
02 Apr 19	145.39999 +5.20	146.43	138.80	140.20	287,848
01 Apr 19	140.20000 +1.40	141.65	134.20	134.20	54,631
29 Mar 19	138.80000 -0.40	143.20	138.80	140.00	130,173
28 Mar 19	139.20000 -0.80	139.20	134.00	134.00	76,107
27 Mar 19	140.00000 +2.40	143.27	137.20	140.60	79,771
26 Mar 19	137.60001 -1.60	138.60	136.13	138.40	115,765
25 Mar 19	139.20000 -0.40	139.20	135.60	139.20	74,145
22 Mar 19	139.60001 -3.20	143.20	138.15	140.20	360,616
21 Mar 19	142.80000 -12.20	155.40	141.00	153.40	246,810
20 Mar 19	155.00000 -8.00	164.00	154.60	160.60	157,630
19 Mar 19	163.00000 +9.60	163.00	155.50	157.60	232,942
18 Mar 19	153.39999 -0.80	155.60	147.20	147.20	137,536
15 Mar 19	154.20000 +1.20	156.60	147.20	147.20	307,820
14 Mar 19	153.00000 -1.60	156.80	148.20	148.20	78,893
13 Mar 19	154.60001 +5.00	156.20	147.20	147.20	252,654
12 Mar 19	149.60001 -1.60	151.80	147.20	147.20	434,546
11 Mar 19	151.20000 -2.60	153.53	147.20	147.20	71,244
08 Mar 19	153.80000 +2.20	154.40	150.60	151.40	47,658
07 Mar 19	151.60001 -2.60	157.00	150.40	157.00	46,081
06 Mar 19	154.20000 -2.20	158.40	153.60	156.00	67,569
05 Mar 19	156.39999 +1.60	157.40	150.40	152.80	216,798
04 Mar 19	154.80000 -1.00	157.20	153.60	156.40	65,569
01 Mar 19	155.80000 +5.80	155.80	145.60	145.60	546,236
28 Feb 19	150.00000 +2.60	150.00	145.80	146.20	198,873
27 Feb 19	147.39999 -3.00	149.40	145.60	149.40	129,207
26 Feb 19	150.39999 +0.00	151.40	149.00	149.40	27,563
25 Feb 19	150.39999 -1.40	152.25	150.00	150.00	84,432
22 Feb 19	151.80000 -0.60	156.20	148.80	154.00	115,466
21 Feb 19	152.39999 +2.40	153.60	150.20	153.60	117,070
20 Feb 19	150.00000 -3.20	154.60	150.00	150.00	64,613
19 Feb 19	153.20000 -1.20	155.20	146.80	146.80	138,944
18 Feb 19	154.39999 +2.00	156.00	152.40	156.00	43,145
15 Feb 19	152.39999 +1.00	157.40	151.00	157.40	104,900
14 Feb 19	151.39999 +4.20	155.40	148.80	151.80	154,393
13 Feb 19	147.20000 +2.60	147.60	140.00	140.00	66,303
12 Feb 19	144.60001 -0.80	146.00	140.00	140.00	2,178,002
11 Feb 19	145.39999 +2.60	147.20	142.20	142.60	167,365
08 Feb 19	142.80000 -3.20	145.80	139.40	139.40	728,389
07 Feb 19	146.00000 -0.60	147.85	140.20	141.00	670,505
06 Feb 19	146.60001 -0.60	148.32	140.60	140.60	430,720
05 Feb 19	147.20000 -2.60	149.80	146.40	149.80	450,733
04 Feb 19	149.80000 -2.20	154.80	149.80	150.00	157,053
01 Feb 19	152.00000 -1.60	154.20	150.00	150.00	215,128
31 Jan 19	153.60001 -1.40	160.00	153.40	160.00	186,915
30 Jan 19	155.00000 +0.60	156.11	152.80	153.40	321,621
29 Jan 19	154.39999 +0.40	155.40	153.40	153.40	92,124
28 Jan 19	154.00000 +0.40	156.00	153.00	156.00	302,498
25 Jan 19	153.60001 +0.80	158.00	152.00	158.00	278,688
24 Jan 19	152.80000 +0.60	155.20	150.00	150.00	122,252
23 Jan 19	152.20000 -1.40	155.00	151.00	151.20	221,900
22 Jan 19	153.60001 +0.60	154.79	150.00	150.00	382,134
21 Jan 19	153.00000 +1.00	155.50	150.00	150.00	118,567
18 Jan 19	152.00000 -3.00	158.60	152.00	154.00	84,478
17 Jan 19	155.00000 -2.60	164.60	154.00	164.60	91,015
16 Jan 19	157.60001 -1.40	161.00	157.00	161.00	47,806
15 Jan 19	159.00000 -0.60	160.29	150.01	155.60	177,433
14 Jan 19	159.60001 -3.40	162.80	155.60	155.60	101,459
11 Jan 19	163.00000 -1.40	167.80	156.60	156.60	210,143
10 Jan 19	164.39999 +0.00	172.40	160.93	172.40	59,290
09 Jan 19	164.39999 +0.60	169.60	164.00	169.00	75,946
08 Jan 19	163.80000 -4.20	174.00	163.80	173.80	85,246
07 Jan 19	168.00000 +6.80	168.80	162.01	165.00	116,808
04 Jan 19	161.20000 -0.60	165.20	157.00	157.00	148,876
03 Jan 19	161.80000 -2.60	167.60	161.00	167.60	53,845
02 Jan 19	164.39999 +3.20	170.83	159.80	168.80	101,417
31 Dec 18	161.20000 +2.40	166.60	160.40	166.60	20,934
28 Dec 18	158.80000 -0.40	166.20	155.60	166.20	88,250
27 Dec 18	159.20000 +0.80	165.40	158.61	165.40	45,555
24 Dec 18	158.39999 -0.20	161.60	157.60	161.60	31,875
21 Dec 18	158.60001 +0.00	160.00	152.33	158.00	229,930
20 Dec 18	158.60001 -0.80	160.40	156.22	157.00	183,792
19 Dec 18	159.39999 +1.60	161.60	158.20	159.00	137,987
18 Dec 18	157.80000 -3.60	168.00	155.00	168.00	384,532
17 Dec 18	161.39999 -0.40	169.00	160.80	169.00	100,709
14 Dec 18	161.80000 -0.60	165.20	160.40	165.00	246,676
13 Dec 18	162.39999 -3.00	166.00	162.00	165.60	93,208
12 Dec 18	165.39999 +4.80	167.40	160.25	167.00	406,285
11 Dec 18	160.60001 -3.80	169.20	156.60	156.60	279,138
10 Dec 18	164.39999 -2.60	175.20	163.52	175.20	77,405
07 Dec 18	167.00000 +1.40	169.40	160.00	160.00	229,363
06 Dec 18	165.60001 -3.40	169.80	164.00	166.40	144,920
05 Dec 18	169.00000 +0.40	170.00	165.80	168.00	94,027
04 Dec 18	168.60001 -0.60	175.40	168.20	171.20	266,568
03 Dec 18	169.20000 +1.60	171.60	161.54	169.20	142,752
30 Nov 18	167.60001 -2.00	174.97	167.00	168.80	434,582
29 Nov 18	169.60001 -0.40	176.86	165.60	165.60	550,349
28 Nov 18	170.00000 -0.60	173.26	169.80	172.00	255,943
27 Nov 18	170.60001 -0.40	174.00	169.80	173.20	304,909
26 Nov 18	171.00000 +2.00	174.00	170.00	171.40	143,715
23 Nov 18	169.00000 -2.40	174.20	168.40	171.60	252,050
22 Nov 18	171.39999 +1.60	173.40	169.60	173.40	22,929
21 Nov 18	169.80000 -0.40	172.20	165.60	171.40	199,724
20 Nov 18	170.20000 +2.00	175.00	166.93	175.00	152,937
19 Nov 18	168.20000 -1.00	173.60	168.00	173.40	95,012
16 Nov 18	169.20000 -2.80	173.20	166.20	166.20	388,498
15 Nov 18	172.00000 -3.00	176.60	169.20	170.20	1,852,545
14 Nov 18	175.00000 -4.00	180.00	174.40	177.40	281,676
13 Nov 18	179.00000 -2.00	186.40	179.00	182.40	271,787
12 Nov 18	181.00000 -2.00	184.40	180.00	184.40	64,198
09 Nov 18	183.00000 -0.80	185.00	177.60	177.60	193,527
08 Nov 18	183.80000 -1.20	186.80	182.40	186.00	208,445
07 Nov 18	185.00000 +2.40	187.80	183.80	187.80	298,722
06 Nov 18	182.60001 -0.80	185.20	180.00	184.80	175,358
05 Nov 18	183.39999 +0.00	195.40	178.00	178.00	132,398
02 Nov 18	183.39999 -0.40	192.40	183.20	192.40	179,827
01 Nov 18	183.80000 +1.40	187.80	180.00	180.00	261,929
31 Oct 18	182.39999 +1.40	185.00	181.74	182.00	307,451
30 Oct 18	181.00000 -0.40	185.60	179.63	181.00	542,316
29 Oct 18	181.39999 -2.00	188.74	180.20	185.20	128,798
26 Oct 18	183.39999 -0.40	191.60	180.80	191.60	299,615
25 Oct 18	183.80000 -3.60	194.60	182.00	194.60	157,166
24 Oct 18	187.39999 +7.00	190.20	180.60	180.60	164,925
23 Oct 18	180.39999 -12.80	191.60	180.00	184.40	197,082
22 Oct 18	193.20000 +0.60	193.20	185.00	185.00	224,377
19 Oct 18	192.60001 -0.20	195.00	192.00	192.00	283,015
18 Oct 18	192.80000 -0.20	194.00	191.00	193.00	323,431
17 Oct 18	193.00000 -2.00	203.00	192.00	203.00	408,784
16 Oct 18	195.00000 -6.00	201.00	190.00	201.00	574,566
15 Oct 18	201.00000 +5.00	202.00	187.73	190.00	572,129
12 Oct 18	196.00000 -12.50	206.50	193.00	205.00	536,210
11 Oct 18	208.50000 -7.50	211.50	205.50	205.50	180,107
10 Oct 18	216.00000 +2.50	216.00	210.50	213.50	358,121
09 Oct 18	213.50000 -2.00	217.50	211.10	216.50	279,589
08 Oct 18	215.50000 -2.00	220.50	215.00	215.00	97,496
05 Oct 18	217.50000 -2.00	221.50	205.45	213.00	317,180
04 Oct 18	219.50000 -1.00	222.50	217.50	222.50	86,916
03 Oct 18	220.50000 -0.50	233.50	219.50	233.50	135,143
02 Oct 18	221.00000 +1.00	223.50	215.50	216.00	182,339
01 Oct 18	220.00000 +5.00	220.00	215.00	216.50	409,038
28 Sep 18	215.00000 -1.00	222.00	214.50	215.50	201,332
27 Sep 18	216.00000 -0.50	218.00	203.00	207.50	271,919
26 Sep 18	216.50000 -0.50	218.50	215.00	215.00	52,905
25 Sep 18	217.00000 +0.50	220.00	215.00	215.00	232,608
24 Sep 18	216.50000 +0.50	220.50	215.50	220.00	69,190
21 Sep 18	216.00000 -2.50	220.00	215.95	220.00	318,804
20 Sep 18	218.50000 -2.00	226.62	215.50	223.00	40,354
19 Sep 18	220.50000 -7.50	231.00	220.50	223.50	196,393
18 Sep 18	228.00000 +6.00	229.73	221.75	222.00	194,763
17 Sep 18	222.00000 +6.50	223.00	215.50	218.00	80,131
14 Sep 18	215.50000 -0.50	218.00	214.00	215.00	79,210
13 Sep 18	216.00000 +3.00	219.00	213.00	214.50	171,165
12 Sep 18	213.00000 +1.50	214.50	201.00	201.00	146,426
11 Sep 18	211.50000 -1.50	216.50	210.50	211.50	120,005
10 Sep 18	213.00000 -7.00	220.00	210.00	220.00	389,844
07 Sep 18	220.00000 -2.00	223.00	214.50	223.00	502,454
06 Sep 18	222.00000 +6.00	223.50	209.88	215.00	372,403
05 Sep 18	216.00000 +11.00	216.39	205.00	205.00	613,454
04 Sep 18	205.00000 +7.80	205.98	197.20	197.20	294,804
03 Sep 18	197.20000 +1.40	199.60	190.00	190.00	159,569
31 Aug 18	195.80000 +3.00	196.40	189.00	192.00	492,632
30 Aug 18	192.80000 -2.60	198.80	191.80	195.00	355,937
29 Aug 18	195.39999 +0.40	198.00	192.40	195.20	204,129
28 Aug 18	195.00000 -3.00	201.50	195.00	195.00	253,071
24 Aug 18	198.00000 +0.00	202.50	197.20	202.00	128,449
23 Aug 18	198.00000 +3.40	199.40	193.40	198.20	395,234
22 Aug 18	194.60001 -3.40	197.40	190.00	190.00	171,941
21 Aug 18	198.00000 +5.00	198.20	191.20	191.20	218,584
20 Aug 18	193.00000 -5.00	201.00	193.00	197.20	174,293
17 Aug 18	198.00000 -7.00	203.00	195.60	200.50	308,903
16 Aug 18	205.00000 +1.00	209.45	199.40	206.00	613,793
15 Aug 18	204.00000 -1.50	208.34	200.00	200.00	657,142
14 Aug 18	205.50000 -1.50	206.50	200.00	200.00	604,206
13 Aug 18	207.00000 -29.00	208.00	180.00	192.80	1,727,398
10 Aug 18	236.00000 +0.00	236.00	233.00	235.00	76,974
09 Aug 18	236.00000 +3.50	239.50	231.50	232.50	133,792
08 Aug 18	232.50000 -1.50	239.00	230.50	230.50	224,648
07 Aug 18	234.00000 +1.50	236.85	230.30	232.50	161,440
06 Aug 18	232.50000 +6.00	238.00	226.77	228.50	518,374
03 Aug 18	226.50000 -1.50	230.00	226.00	228.50	373,194
02 Aug 18	228.00000 +0.50	228.50	225.00	225.00	217,202
01 Aug 18	227.50000 -1.00	228.50	223.36	227.00	99,004
31 Jul 18	228.50000 +6.50	229.00	220.00	220.00	1,781,765
30 Jul 18	222.00000 +0.50	223.50	220.00	220.00	69,928
27 Jul 18	221.50000 +0.50	224.30	221.00	223.50	169,461
26 Jul 18	221.00000 -1.50	224.50	215.00	220.00	301,370
25 Jul 18	222.50000 -1.50	230.00	221.50	230.00	179,539
24 Jul 18	224.00000 +0.00	225.50	220.00	223.50	129,196
23 Jul 18	224.00000 -1.50	228.00	220.50	228.00	157,549
20 Jul 18	225.50000 -3.00	229.50	225.35	226.00	105,702
19 Jul 18	228.50000 -1.50	233.00	226.00	226.00	95,752
18 Jul 18	230.00000 +0.00	231.50	227.00	229.00	89,099
17 Jul 18	230.00000 +1.00	232.00	226.35	226.50	163,347
16 Jul 18	229.00000 +0.00	232.50	229.00	232.00	153,676
13 Jul 18	229.00000 +1.00	230.50	227.00	230.00	1,380,054
12 Jul 18	228.00000 -3.00	228.50	225.82	228.00	65,661
11 Jul 18	231.00000 +2.00	232.00	226.50	230.00	133,312
10 Jul 18	229.00000 +9.00	234.50	227.50	229.50	330,039
09 Jul 18	220.00000 -1.50	221.00	216.00	217.00	147,262
06 Jul 18	221.50000 +0.00	225.00	221.50	223.00	146,480
05 Jul 18	221.50000 -4.00	230.00	221.00	221.00	257,289
04 Jul 18	225.50000 +0.00	227.50	222.24	225.50	62,736
03 Jul 18	225.50000 -2.00	230.00	225.00	229.00	176,721
02 Jul 18	227.50000 +5.00	233.50	225.00	227.50	239,126
29 Jun 18	222.50000 -5.50	229.00	221.50	229.00	224,492
28 Jun 18	228.00000 +3.50	228.00	222.50	224.50	890,599
27 Jun 18	224.50000 +6.50	224.50	215.00	216.00	985,274
26 Jun 18	218.00000 +0.00	220.00	216.00	216.50	2,009,400
25 Jun 18	218.00000 -1.00	221.15	216.20	219.50	55,594
22 Jun 18	219.00000 -5.00	226.50	215.00	215.00	276,388
21 Jun 18	224.00000 +7.00	225.13	218.50	223.50	638,150
20 Jun 18	217.00000 +2.00	218.68	214.50	214.50	341,537
19 Jun 18	215.00000 -4.50	221.50	215.00	218.50	91,805
18 Jun 18	219.50000 +0.00	222.00	218.50	222.00	174,196
15 Jun 18	219.50000 +2.50	222.00	215.70	218.00	318,704
14 Jun 18	217.00000 +0.00	220.00	215.50	215.50	64,263
13 Jun 18	217.00000 -1.00	220.00	216.00	217.00	117,747
12 Jun 18	218.00000 +0.00	224.00	217.00	217.00	142,689
11 Jun 18	218.00000 +3.50	220.50	215.00	220.00	73,826
08 Jun 18	214.50000 -0.50	218.50	212.00	212.00	59,872
07 Jun 18	215.00000 -7.00	220.00	215.00	219.00	123,527
06 Jun 18	222.00000 +8.00	222.00	212.00	212.00	128,679
05 Jun 18	214.00000 +3.00	215.50	205.00	205.00	135,928
04 Jun 18	211.00000 +4.50	212.50	205.95	206.50	71,032
01 Jun 18	206.50000 +5.50	209.50	203.60	204.50	205,497
31 May 18	201.00000 -8.00	211.00	201.00	209.00	593,033
30 May 18	209.00000 -1.00	210.00	207.50	210.00	76,624
29 May 18	210.00000 -1.50	214.50	210.00	210.50	149,291
25 May 18	211.50000 +0.00	215.00	211.50	215.00	184,307
24 May 18	211.50000 -1.50	218.00	211.50	218.00	196,698
23 May 18	213.00000 +2.00	214.00	210.50	211.00	182,813
22 May 18	211.00000 -4.50	217.50	211.00	217.50	125,548
21 May 18	215.50000 +8.50	217.00	207.00	210.00	165,732
18 May 18	207.00000 +0.50	210.00	204.50	210.00	304,033
17 May 18	206.50000 +2.00	208.50	204.60	205.00	1,338,472
16 May 18	204.50000 -0.50	206.00	204.00	204.00	72,357
15 May 18	205.00000 -0.50	208.50	205.00	206.00	89,663
14 May 18	205.50000 -2.50	209.62	205.50	208.50	99,414
11 May 18	208.00000 +0.50	210.00	205.00	207.50	782,057
10 May 18	207.50000 +2.00	209.50	206.50	208.50	91,412
09 May 18	205.50000 -1.00	208.50	204.00	208.50	51,359
08 May 18	206.50000 +0.00	209.00	206.00	209.00	82,262
04 May 18	206.50000 +1.50	210.00	206.50	207.00	177,388
03 May 18	205.00000 -5.00	211.00	205.00	207.50	265,247
02 May 18	210.00000 +1.00	211.00	207.50	210.00	228,500
01 May 18	209.00000 +0.00	212.50	208.75	212.50	117,986
30 Apr 18	209.00000 -1.50	213.00	207.00	210.50	411,027
27 Apr 18	210.50000 +0.00	213.53	210.50	211.00	83,162
26 Apr 18	210.50000 -2.50	211.00	202.00	210.00	196,574
25 Apr 18	213.00000 +0.00	219.00	211.00	219.00	430,002
24 Apr 18	213.00000 +0.00	219.00	213.00	219.00	207,084
23 Apr 18	213.00000 -0.50	214.50	212.00	213.00	210,801
20 Apr 18	213.50000 +0.50	214.79	209.50	214.00	215,354
19 Apr 18	213.00000 +5.00	214.00	206.40	214.00	878,649
18 Apr 18	208.00000 +2.50	210.00	205.50	207.00	532,770
17 Apr 18	205.50000 -3.00	212.00	202.00	212.00	315,629
16 Apr 18	208.50000 -2.00	212.50	207.00	210.50	202,655
13 Apr 18	210.50000 -3.00	217.00	209.50	215.00	103,222
12 Apr 18	213.50000 +1.00	214.50	209.75	212.00	119,956
11 Apr 18	212.50000 +1.50	213.50	210.00	210.00	150,183
10 Apr 18	211.00000 +4.00	212.00	206.00	207.00	191,411
09 Apr 18	207.00000 +1.50	214.50	202.00	214.50	171,257
06 Apr 18	205.50000 +0.00	214.50	204.00	214.50	194,757
05 Apr 18	205.50000 +5.50	205.50	196.57	198.00	259,601
04 Apr 18	200.00000 +0.00	200.50	197.20	198.00	252,701
03 Apr 18	200.00000 +0.00	204.50	197.20	204.50	195,110
29 Mar 18	200.00000 -0.50	204.00	197.20	197.20	306,092
28 Mar 18	200.50000 -1.00	208.00	200.50	208.00	152,820
27 Mar 18	201.50000 -1.50	206.00	197.40	203.00	424,473
26 Mar 18	203.00000 -4.50	209.00	203.00	206.00	113,205
23 Mar 18	207.50000 -2.00	212.00	197.68	212.00	276,439
22 Mar 18	209.50000 +4.50	212.50	205.32	212.50	615,344
21 Mar 18	205.00000 -4.00	208.50	200.00	200.00	547,102
20 Mar 18	209.00000 +11.40	210.50	200.00	207.00	225,021
19 Mar 18	197.60001 -1.40	201.00	197.20	198.20	110,250
16 Mar 18	199.00000 -0.60	201.50	192.00	192.00	415,106
15 Mar 18	199.60001 -0.40	201.50	195.00	201.50	154,830
14 Mar 18	200.00000 -2.50	204.34	199.00	203.50	150,847
13 Mar 18	202.50000 -1.50	207.00	202.50	205.00	383,683
12 Mar 18	204.00000 +1.00	206.30	202.50	203.00	203,919
09 Mar 18	203.00000 +2.00	204.50	199.40	203.00	138,880
08 Mar 18	201.00000 +3.20	201.50	190.00	190.00	165,822
07 Mar 18	197.80000 +6.20	199.40	195.00	195.00	219,348
06 Mar 18	191.60001 +3.40	194.40	189.27	193.00	183,028
05 Mar 18	188.20000 -3.40	192.80	186.80	191.40	176,670
02 Mar 18	191.60001 -0.40	193.00	188.80	188.80	373,510
01 Mar 18	192.00000 -0.60	192.80	185.08	192.60	148,230
28 Feb 18	192.60001 +1.40	195.00	189.60	195.00	423,070
27 Feb 18	191.20000 +0.20	191.60	185.00	185.00	156,197
26 Feb 18	191.00000 +0.00	200.00	188.40	200.00	129,392
23 Feb 18	191.00000 -2.60	195.00	190.60	195.00	173,116
22 Feb 18	193.60001 +1.80	195.00	189.80	195.00	172,733
21 Feb 18	191.80000 +3.60	193.20	187.00	190.00	158,946
20 Feb 18	188.20000 +2.20	189.00	181.75	184.00	161,618
19 Feb 18	186.00000 +1.60	187.40	182.63	187.00	78,930
16 Feb 18	184.39999 -2.20	189.00	184.40	189.00	132,796
15 Feb 18	186.60001 +2.20	189.80	185.54	189.80	142,269
14 Feb 18	184.39999 +2.60	189.80	181.42	189.80	199,899
13 Feb 18	181.80000 -3.20	187.00	181.80	187.00	181,684
12 Feb 18	185.00000 -0.20	190.00	183.10	190.00	227,704
09 Feb 18	185.20000 -1.80	186.60	182.80	184.60	264,137
08 Feb 18	187.00000 -2.60	195.00	186.20	195.00	214,274
07 Feb 18	189.60001 +1.60	192.40	182.20	182.20	429,060
06 Feb 18	188.00000 -1.20	189.80	185.75	189.80	336,152
05 Feb 18	189.20000 -2.00	190.94	187.00	189.00	340,958
02 Feb 18	191.20000 -1.80	193.20	187.57	192.40	256,603
01 Feb 18	193.00000 +1.40	194.20	189.60	194.20	260,670
31 Jan 18	191.60001 -3.40	198.20	191.00	194.60	295,030
30 Jan 18	195.00000 -1.80	200.00	193.00	200.00	985,904
29 Jan 18	196.80000 +4.80	197.60	190.00	190.00	325,283
26 Jan 18	192.00000 -1.40	196.40	190.20	191.00	830,856
25 Jan 18	193.39999 -1.80	195.20	192.00	195.00	531,294
24 Jan 18	195.20000 -0.60	197.60	192.80	192.80	266,688
23 Jan 18	195.80000 +0.60	197.40	191.75	195.80	290,682
22 Jan 18	195.20000 +4.40	207.50	188.57	197.00	508,638
19 Jan 18	190.80000 +2.80	193.60	180.06	186.80	655,053
18 Jan 18	188.00000 +9.80	189.00	167.20	185.40	1,749,730
17 Jan 18	178.20000 -8.40	184.60	178.20	183.00	289,869
16 Jan 18	186.60001 +5.20	186.60	180.80	180.80	55,470
15 Jan 18	181.39999 -0.60	182.40	175.30	181.40	78,643
12 Jan 18	182.00000 +0.00	183.80	181.20	183.80	101,574
11 Jan 18	182.00000 +2.20	185.20	179.00	185.00	129,708
10 Jan 18	179.80000 +3.60	180.80	177.60	178.00	911,274
09 Jan 18	176.20000 -0.40	177.60	175.40	177.60	388,748
08 Jan 18	176.60001 +6.40	178.86	172.00	172.60	430,856
05 Jan 18	170.20000 -7.20	178.20	170.20	176.00	70,983
04 Jan 18	177.39999 +0.00	181.80	176.40	181.80	82,768
03 Jan 18	177.39999 -2.60	182.60	177.40	180.00	69,463
02 Jan 18	180.00000 -3.75	184.72	180.00	180.20	38,436
29 Dec 17	183.75000 -2.25	185.75	183.25	185.75	38,931
28 Dec 17	186.00000 -1.00	188.00	186.00	187.00	78,060
27 Dec 17	187.00000 +5.00	187.25	181.00	182.00	71,045
22 Dec 17	182.00000 +0.00	182.50	175.00	175.00	70,805
21 Dec 17	182.00000 +4.00	182.00	179.25	179.50	80,170
20 Dec 17	178.00000 -0.25	180.00	177.50	180.00	52,927
19 Dec 17	178.25000 +3.00	180.00	174.00	180.00	197,312
18 Dec 17	175.25000 -1.25	177.75	174.75	177.50	246,032
15 Dec 17	176.50000 -1.25	178.25	170.00	170.00	433,592
14 Dec 17	177.75000 +0.00	178.50	177.00	178.50	102,143
13 Dec 17	177.75000 -2.75	181.50	176.50	180.75	631,657
12 Dec 17	180.50000 -0.75	185.00	180.00	185.00	260,703
11 Dec 17	181.25000 +0.50	184.00	179.75	180.00	286,285
08 Dec 17	180.75000 -0.25	183.75	180.00	183.00	194,181
07 Dec 17	181.00000 +3.00	181.50	175.25	180.00	405,520
06 Dec 17	178.00000 +0.25	179.50	175.00	175.00	159,700
05 Dec 17	177.75000 +3.00	177.75	174.25	174.25	212,902
04 Dec 17	174.75000 +0.50	176.00	173.25	176.00	172,100
01 Dec 17	174.25000 -2.00	176.50	170.50	175.75	248,467
30 Nov 17	176.25000 +2.50	176.25	170.70	172.50	230,619
29 Nov 17	173.75000 +0.50	174.25	172.00	172.50	107,465
28 Nov 17	173.25000 +1.75	174.50	171.50	172.25	278,904
27 Nov 17	171.50000 -2.50	175.50	171.25	175.50	160,972
24 Nov 17	174.00000 +2.00	175.75	171.91	173.25	114,799
23 Nov 17	172.00000 +0.75	173.25	165.50	173.00	86,415
22 Nov 17	171.25000 +1.25	172.50	170.00	171.00	200,247
21 Nov 17	170.00000 +0.00	171.50	169.25	171.00	59,795
20 Nov 17	170.00000 +4.00	172.00	167.00	167.75	1,191,446
17 Nov 17	166.00000 -1.00	167.25	165.50	167.00	154,006
16 Nov 17	167.00000 +0.00	167.50	166.00	166.00	166,093
15 Nov 17	167.00000 +0.50	168.00	165.75	167.50	96,339
14 Nov 17	166.50000 +3.00	170.00	163.00	166.00	4,688,574
13 Nov 17	163.50000 -4.50	168.38	163.25	168.25	147,874
10 Nov 17	168.00000 -3.25	174.50	167.25	174.50	296,538
09 Nov 17	171.25000 +3.00	172.75	168.50	170.00	131,492
08 Nov 17	168.25000 -0.25	170.25	168.25	170.25	220,932
07 Nov 17	168.50000 -1.25	171.50	168.00	168.00	51,126
06 Nov 17	169.75000 -1.00	177.00	168.00	177.00	55,860
03 Nov 17	170.75000 +1.25	173.25	168.00	168.00	476,013
02 Nov 17	169.50000 -0.50	170.75	168.50	170.00	383,080
01 Nov 17	170.00000 -2.50	173.75	170.00	172.25	64,382
31 Oct 17	172.50000 -2.75	175.00	170.25	175.00	83,525
30 Oct 17	175.25000 +5.75	176.75	169.00	172.00	285,955
27 Oct 17	169.50000 -1.75	171.00	169.25	170.00	374,335
26 Oct 17	171.25000 +0.75	171.50	170.00	171.25	104,989
25 Oct 17	170.50000 +0.00	175.25	169.25	175.25	161,000
24 Oct 17	170.50000 -3.00	174.50	169.00	169.00	156,345
23 Oct 17	173.50000 -2.75	175.00	171.25	174.75	196,460
20 Oct 17	176.25000 +2.75	176.25	171.35	173.00	132,183
19 Oct 17	173.50000 +1.00	183.50	170.00	181.00	135,817
18 Oct 17	172.50000 -3.00	176.75	170.00	176.75	2,107,243
17 Oct 17	175.50000 -1.00	177.70	175.00	177.50	131,915
16 Oct 17	176.50000 +1.50	177.50	174.96	177.25	3,303,874
13 Oct 17	175.00000 -1.50	178.75	174.75	174.75	245,948
12 Oct 17	176.50000 +1.75	178.00	172.50	176.50	132,285
11 Oct 17	174.75000 -3.00	178.00	171.88	175.00	396,206
10 Oct 17	177.75000 +0.00	185.00	176.50	185.00	133,732
09 Oct 17	177.75000 -0.75	180.38	176.00	180.25	307,749
06 Oct 17	178.50000 +7.00	183.00	177.25	177.75	2,292,116
05 Oct 17	171.50000 +1.50	171.75	162.00	162.00	174,606
04 Oct 17	170.00000 -7.00	177.50	162.00	176.50	421,603
03 Oct 17	177.00000 -2.75	180.75	176.00	180.75	412,498
02 Oct 17	179.75000 -0.25	184.00	178.50	184.00	509,403
29 Sep 17	180.00000 -0.50	182.00	179.10	180.00	773,564
28 Sep 17	180.50000 -3.25	183.75	180.00	180.00	181,616
27 Sep 17	183.75000 +2.50	184.00	180.00	180.00	225,139
26 Sep 17	181.25000 -0.75	183.37	179.50	182.00	137,486
25 Sep 17	182.00000 +1.50	183.25	180.25	182.75	166,886
22 Sep 17	180.50000 +2.25	181.25	178.00	181.00	305,319
21 Sep 17	178.25000 -1.25	180.00	177.75	179.50	575,971
20 Sep 17	179.50000 +0.75	180.60	176.00	179.00	269,747
19 Sep 17	178.75000 -0.25	181.00	178.50	181.00	160,435
18 Sep 17	179.00000 +0.00	180.50	177.68	178.75	1,502,517
15 Sep 17	179.00000 +11.50	179.75	167.50	168.00	2,892,662
14 Sep 17	167.50000 -1.50	175.00	166.00	175.00	234,681
13 Sep 17	169.00000 -3.50	175.50	168.90	172.00	128,421
12 Sep 17	172.50000 -1.75	180.00	172.50	180.00	127,252
11 Sep 17	174.25000 -3.50	179.75	174.00	174.00	101,225
08 Sep 17	177.75000 +1.75	181.00	176.00	181.00	82,354
07 Sep 17	176.00000 +1.00	176.90	175.00	175.00	82,723
06 Sep 17	175.00000 -1.50	178.00	172.00	176.00	210,792
05 Sep 17	176.50000 -0.25	177.25	176.00	176.00	240,747
04 Sep 17	176.75000 -1.00	182.26	167.50	179.00	311,795
01 Sep 17	177.75000 +0.75	178.75	176.25	177.00	51,976
31 Aug 17	177.00000 -1.25	178.00	174.25	177.75	718,345
30 Aug 17	178.25000 +0.00	179.00	175.25	175.25	84,238
29 Aug 17	178.25000 +0.25	178.25	172.00	172.00	111,072
25 Aug 17	178.00000 -0.50	181.75	176.00	181.75	257,452
24 Aug 17	178.50000 -1.00	180.00	178.20	178.25	205,422
23 Aug 17	179.50000 +1.00	182.00	178.50	182.00	333,040
22 Aug 17	178.50000 +0.25	180.95	178.25	179.00	972,673
21 Aug 17	178.25000 +0.75	179.50	170.25	170.25	58,236
18 Aug 17	177.50000 -1.25	181.00	176.50	178.00	1,435,827
17 Aug 17	178.75000 +0.00	179.75	178.00	178.00	36,726
16 Aug 17	178.75000 +1.00	180.00	176.00	176.00	1,099,592
15 Aug 17	177.75000 +0.25	179.50	172.50	172.50	338,134
14 Aug 17	177.50000 +0.75	178.00	175.69	177.00	74,048
11 Aug 17	176.75000 -0.25	178.00	174.00	177.50	502,922
10 Aug 17	177.00000 -2.25	178.75	177.00	178.75	308,810
09 Aug 17	179.25000 +1.25	181.50	177.00	181.50	69,763
08 Aug 17	178.00000 -0.50	180.00	177.00	178.25	299,146
07 Aug 17	178.50000 -1.25	185.00	178.50	184.75	458,733
04 Aug 17	179.75000 +0.75	180.25	178.25	179.50	405,948
03 Aug 17	179.00000 +0.00	182.00	178.50	178.50	178,661
02 Aug 17	179.00000 -1.00	182.00	178.50	182.00	170,292
01 Aug 17	180.00000 +1.00	180.75	176.00	176.00	98,924
31 Jul 17	179.00000 -0.50	182.00	179.00	181.75	261,980
28 Jul 17	179.50000 +0.50	181.75	175.25	175.25	284,273
27 Jul 17	179.00000 +1.00	184.75	178.25	184.75	132,580
26 Jul 17	178.00000 -4.25	184.75	177.50	184.75	415,198
25 Jul 17	182.25000 +1.50	184.75	181.25	184.75	84,930
24 Jul 17	180.75000 -2.25	183.26	178.75	180.00	2,239,845
21 Jul 17	183.00000 -1.75	184.75	182.00	184.75	390,821
20 Jul 17	184.75000 +1.75	185.75	183.00	184.75	37,109
19 Jul 17	183.00000 +1.00	185.00	179.75	184.00	216,008
18 Jul 17	182.00000 -0.50	182.50	180.00	182.50	257,036
17 Jul 17	182.50000 -2.25	189.00	181.00	181.00	88,195
14 Jul 17	184.75000 +3.25	187.25	179.00	182.50	120,048
13 Jul 17	181.50000 +2.00	185.00	176.20	185.00	65,402
12 Jul 17	179.50000 +0.50	180.00	175.25	175.25	153,009
11 Jul 17	179.00000 -2.75	189.75	178.00	189.75	136,531
10 Jul 17	181.75000 -3.25	186.43	180.75	180.75	173,376
07 Jul 17	185.00000 -1.50	187.00	183.25	186.75	223,091
06 Jul 17	186.50000 +1.75	189.00	180.25	180.25	230,068
05 Jul 17	184.75000 +2.25	185.75	181.75	181.75	114,770
04 Jul 17	182.50000 +0.75	184.23	181.00	182.00	84,453
03 Jul 17	181.75000 -3.25	187.00	180.50	182.75	119,387
30 Jun 17	185.00000 -2.25	186.75	182.00	186.75	154,652
29 Jun 17	187.25000 +0.50	189.71	182.75	182.75	3,177,386
28 Jun 17	186.75000 +0.75	188.00	182.50	186.50	289,974
27 Jun 17	186.00000 -3.00	192.00	184.48	189.25	1,203,991
26 Jun 17	189.00000 +0.50	191.50	187.25	191.00	1,424,087
23 Jun 17	188.50000 -3.00	193.37	187.00	190.00	745,804
22 Jun 17	191.50000 +5.25	199.00	184.00	184.00	1,432,450
21 Jun 17	186.25000 -1.25	188.00	180.25	186.75	457,496
20 Jun 17	187.50000 -0.50	190.00	187.50	189.75	57,386
19 Jun 17	188.00000 -0.50	190.00	181.98	187.75	99,500
16 Jun 17	188.50000 +1.75	189.00	183.71	186.50	290,661
15 Jun 17	186.75000 -1.50	189.75	184.25	189.75	63,350
14 Jun 17	188.25000 +3.00	188.25	184.50	185.00	136,930
13 Jun 17	185.25000 +1.50	186.25	181.50	181.50	56,831
12 Jun 17	183.75000 +0.25	184.75	176.60	182.75	78,483
09 Jun 17	183.50000 +2.00	184.00	178.18	180.00	629,182
08 Jun 17	181.50000 +0.50	182.25	179.75	182.00	469,629
07 Jun 17	181.00000 -1.00	184.75	180.00	184.75	423,928
06 Jun 17	182.00000 -1.00	182.25	180.00	180.75	76,033
05 Jun 17	183.00000 +0.50	184.75	180.00	184.75	159,815
02 Jun 17	182.50000 +1.50	184.75	179.91	184.75	403,522
01 Jun 17	181.00000 +0.50	184.00	178.75	184.00	88,124
31 May 17	180.50000 +0.25	182.00	178.75	182.00	1,921,121
30 May 17	180.25000 -1.75	182.00	175.00	175.00	1,243,712
26 May 17	182.00000 +1.00	182.57	177.38	182.25	94,786
25 May 17	181.00000 +2.00	181.00	177.00	180.00	155,470
24 May 17	179.00000 -1.00	181.50	179.00	180.00	169,009
23 May 17	180.00000 -3.00	190.00	180.00	181.25	91,488
22 May 17	183.00000 +1.00	186.74	180.00	180.00	94,002
19 May 17	182.00000 +0.50	185.00	180.25	185.00	378,234
18 May 17	181.50000 +2.00	182.25	177.26	180.00	210,523
17 May 17	179.50000 -2.00	182.25	178.25	178.50	321,840
16 May 17	181.50000 -0.25	183.50	178.50	178.50	290,304
15 May 17	181.75000 +0.50	184.75	179.75	181.00	212,589
12 May 17	181.25000 -3.00	185.75	178.69	185.00	151,164
11 May 17	184.25000 -5.75	191.25	184.15	191.00	312,569
10 May 17	190.00000 -1.00	191.50	189.25	191.25	57,857
09 May 17	191.00000 +2.75	195.00	185.00	185.00	187,085
08 May 17	188.25000 -2.25	190.00	185.00	185.00	121,451
05 May 17	190.50000 -0.50	191.50	185.00	185.00	91,443
04 May 17	191.00000 +2.75	191.75	185.68	190.50	84,070
03 May 17	188.25000 +0.25	195.00	186.00	195.00	167,104
02 May 17	188.00000 -0.25	191.00	186.33	188.50	123,942
28 Apr 17	188.25000 -6.50	194.25	186.25	193.00	317,165
27 Apr 17	194.75000 -3.00	198.77	193.25	194.75	602,185
26 Apr 17	197.75000 +1.75	198.50	194.50	194.50	100,560
25 Apr 17	196.00000 -0.25	197.00	190.00	190.00	50,192
24 Apr 17	196.25000 +3.25	198.75	194.25	194.25	88,118
21 Apr 17	193.00000 -0.50	194.75	190.00	193.25	313,811
20 Apr 17	193.50000 -1.50	197.50	191.50	194.75	245,786
19 Apr 17	195.00000 +2.50	195.00	190.25	192.25	149,794
18 Apr 17	192.50000 -2.00	194.75	188.75	190.00	585,580
13 Apr 17	194.50000 -1.75	196.75	193.25	195.25	127,568
12 Apr 17	196.25000 -1.25	199.50	190.00	190.00	197,964
11 Apr 17	197.50000 -0.25	199.00	190.00	190.00	238,357
10 Apr 17	197.75000 +6.00	199.00	191.74	195.00	193,749
07 Apr 17	191.75000 -0.25	192.25	189.58	191.50	204,698
06 Apr 17	192.00000 -0.50	192.25	187.12	190.50	118,091
05 Apr 17	192.50000 +3.25	194.25	189.25	192.00	302,194
04 Apr 17	189.25000 +0.25	191.25	188.00	189.00	272,561
03 Apr 17	189.00000 -3.00	193.25	187.00	191.75	403,614
31 Mar 17	192.00000 -3.00	194.75	191.25	194.00	324,694
30 Mar 17	195.00000 -1.50	196.80	191.50	191.50	196,537
29 Mar 17	196.50000 -0.25	197.75	195.75	196.50	124,629
28 Mar 17	196.75000 +4.00	198.50	191.00	191.00	173,905
27 Mar 17	192.75000 -3.00	195.75	192.50	194.25	208,387
24 Mar 17	195.75000 +0.25	198.00	194.50	195.25	183,559
23 Mar 17	195.50000 +2.25	198.75	186.00	186.00	269,515
22 Mar 17	193.25000 -2.25	195.50	190.00	194.75	515,738
21 Mar 17	195.50000 -2.00	200.00	195.00	197.25	428,616
20 Mar 17	197.50000 +0.00	199.50	196.25	199.50	690,584
17 Mar 17	197.50000 -0.50	200.00	191.25	198.00	1,071,799
16 Mar 17	198.00000 -1.75	200.00	197.25	197.50	356,302
15 Mar 17	199.75000 +1.75	199.75	197.00	197.75	334,932
14 Mar 17	198.00000 +0.00	199.25	196.69	197.25	360,666
13 Mar 17	198.00000 -2.00	200.63	197.00	197.50	261,079
10 Mar 17	200.00000 -1.50	202.00	193.25	193.25	310,062
09 Mar 17	201.50000 -0.50	204.50	194.00	194.00	399,156
08 Mar 17	202.00000 +2.00	203.25	192.50	192.50	554,568
07 Mar 17	200.00000 -0.50	201.65	192.50	192.50	786,314
06 Mar 17	200.50000 +0.00	202.25	195.50	195.50	735,211
03 Mar 17	200.50000 -4.00	205.00	198.50	204.50	1,191,303
02 Mar 17	204.50000 +9.00	208.00	195.63	196.00	4,523,257
01 Mar 17	195.50000 +1.25	196.50	192.75	195.00	3,307,055
28 Feb 17	194.25000 +1.00	197.00	190.75	190.75	1,549,322
27 Feb 17	193.25000 -0.50	194.00	186.50	186.50	1,467,903
24 Feb 17	193.75000 +2.00	194.88	191.00	193.25	868,407
23 Feb 17	191.75000 -1.00	195.00	186.50	186.50	412,260
22 Feb 17	192.75000 +0.50	194.00	186.50	186.50	769,996
21 Feb 17	192.25000 +1.25	194.50	189.50	191.00	918,164
20 Feb 17	191.00000 -0.25	194.25	188.75	193.75	775,174
17 Feb 17	191.25000 -0.25	194.25	190.50	190.50	1,371,157
16 Feb 17	191.50000 -3.00	194.50	190.25	193.25	1,119,876
15 Feb 17	194.50000 +2.75	195.25	190.00	190.00	986,850
14 Feb 17	191.75000 -0.50	194.00	190.83	194.00	464,090
13 Feb 17	192.25000 +1.25	195.00	191.50	194.00	1,286,666
10 Feb 17	191.00000 +1.00	193.00	187.15	193.00	2,564,272
09 Feb 17	190.00000 -0.75	194.00	187.75	192.25	2,181,269
08 Feb 17	190.75000 +0.00	193.75	190.75	192.00	1,862,188
07 Feb 17	190.75000 +0.75	194.00	189.50	191.75	960,377
06 Feb 17	190.00000 +1.00	192.25	189.50	192.00	617,205
03 Feb 17	189.00000 +1.00	192.75	189.00	190.75	1,155,306
02 Feb 17	188.00000 -0.25	192.00	187.00	189.00	1,172,401
01 Feb 17	188.25000 -3.75	194.00	185.81	194.00	1,144,693
31 Jan 17	192.00000 -0.50	194.00	183.81	191.75	980,916
30 Jan 17	192.50000 -2.25	196.00	179.38	195.00	1,309,731
27 Jan 17	194.75000 +0.25	196.00	193.40	196.00	1,493,304
26 Jan 17	194.50000 +2.50	195.75	184.00	184.00	801,569
25 Jan 17	192.00000 +0.00	194.07	185.00	185.00	1,687,259
24 Jan 17	192.00000 +6.75	193.25	180.00	180.00	2,535,022
23 Jan 17	185.25000 +1.25	189.00	180.00	180.00	1,496,599
20 Jan 17	184.00000 +12.00	184.38	175.00	178.00	481,250
19 Jan 17	172.00000 +4.25	174.00	169.33	171.00	1,379,875
18 Jan 17	167.75000 -1.25	170.02	162.00	162.00	243,181
17 Jan 17	169.00000 -0.25	173.50	165.00	165.00	129,616
16 Jan 17	169.25000 -3.75	173.75	168.83	170.00	97,853
13 Jan 17	173.00000 +2.00	174.00	165.00	165.00	394,981
12 Jan 17	171.00000 +0.25	173.00	168.18	173.00	269,461
11 Jan 17	170.75000 +1.50	172.25	165.00	170.00	378,491
10 Jan 17	169.25000 -1.25	172.50	165.00	165.00	215,673
09 Jan 17	170.50000 +0.50	173.00	170.00	173.00	177,511
06 Jan 17	170.00000 -0.75	173.00	167.68	173.00	473,979
05 Jan 17	170.75000 +1.00	173.00	170.75	173.00	693,083
04 Jan 17	169.75000 -0.25	173.00	169.00	173.00	153,765
03 Jan 17	170.00000 +0.00	173.00	165.55	173.00	359,946
30 Dec 16	170.00000 +1.25	171.50	167.75	167.75	35,270
29 Dec 16	168.75000 -0.75	172.00	168.50	172.00	174,165
28 Dec 16	169.50000 +0.25	171.00	168.75	170.50	122,733
23 Dec 16	169.25000 +0.00	170.50	169.00	170.50	10,784
22 Dec 16	169.25000 +0.00	172.50	168.75	170.50	260,497
21 Dec 16	169.25000 -0.75	172.85	168.41	171.00	197,802
20 Dec 16	170.00000 +1.00	172.50	165.00	165.00	682,614
19 Dec 16	169.00000 +2.25	173.00	167.50	173.00	355,451
16 Dec 16	166.75000 -2.25	173.00	166.50	173.00	577,520
15 Dec 16	169.00000 +0.50	169.50	165.00	165.00	276,091
14 Dec 16	168.50000 +1.50	170.00	167.50	170.00	309,062
13 Dec 16	167.00000 +0.75	169.50	165.75	166.75	1,452,870
12 Dec 16	166.25000 -1.25	168.00	165.00	168.00	213,707
09 Dec 16	167.50000 +1.00	168.00	166.10	167.25	349,723
08 Dec 16	166.50000 -0.50	168.00	163.75	168.00	264,853
07 Dec 16	167.00000 +0.00	169.25	163.75	169.25	238,874
06 Dec 16	167.00000 +0.75	170.00	162.42	170.00	407,866
05 Dec 16	166.25000 -0.25	168.75	166.00	166.00	207,293
02 Dec 16	166.50000 +0.00	170.00	166.50	170.00	98,873
01 Dec 16	166.50000 +0.50	168.75	166.00	166.00	143,213
30 Nov 16	166.00000 -2.75	173.50	166.00	172.75	237,330
29 Nov 16	168.75000 +1.50	171.75	166.25	166.25	103,298
28 Nov 16	167.25000 -0.75	174.75	166.00	166.00	160,484
25 Nov 16	168.00000 +0.25	170.75	166.33	170.00	117,729
24 Nov 16	167.75000 -0.25	169.50	166.00	166.00	84,041
23 Nov 16	168.00000 +6.50	170.75	162.75	164.75	405,005
22 Nov 16	161.50000 +2.25	164.75	159.50	164.75	720,523
21 Nov 16	159.25000 +2.75	164.75	159.00	163.25	232,210
18 Nov 16	156.50000 +0.75	158.00	155.00	155.00	978,550
17 Nov 16	155.75000 -1.25	159.75	155.00	159.00	64,126
16 Nov 16	157.00000 -0.50	158.25	155.25	158.00	638,433
15 Nov 16	157.50000 -0.50	159.75	157.20	158.00	323,070
14 Nov 16	158.00000 +1.50	160.00	156.80	158.00	207,499
11 Nov 16	156.50000 -1.75	162.00	153.50	162.00	264,583
10 Nov 16	158.25000 +2.75	168.25	157.08	158.00	577,963
09 Nov 16	155.50000 +7.50	156.95	146.25	147.00	249,948
08 Nov 16	148.00000 +0.25	150.00	147.00	150.00	99,558
07 Nov 16	147.75000 +2.75	148.25	145.48	147.00	184,984
04 Nov 16	145.00000 -0.25	150.00	143.18	150.00	190,402
03 Nov 16	145.25000 +2.25	149.50	143.75	145.00	186,797
02 Nov 16	143.00000 -1.00	145.22	142.00	142.25	304,792
01 Nov 16	144.00000 -1.00	145.75	142.25	142.25	118,112
31 Oct 16	145.00000 +1.00	149.00	143.50	145.00	466,916
28 Oct 16	144.00000 -1.00	145.00	142.00	144.25	273,822
27 Oct 16	145.00000 +2.50	145.00	142.25	143.50	995,614
26 Oct 16	142.50000 +1.75	143.00	140.25	142.00	236,249
25 Oct 16	140.75000 -1.25	142.75	140.00	142.50	497,826
24 Oct 16	142.00000 -1.75	143.50	140.50	140.50	321,111
21 Oct 16	143.75000 +2.75	143.75	140.00	140.00	161,683
20 Oct 16	141.00000 -1.75	145.00	140.00	145.00	182,191
19 Oct 16	142.75000 +0.00	143.89	140.25	140.25	307,036
18 Oct 16	142.75000 -3.00	147.00	142.00	145.00	2,629,352
17 Oct 16	145.75000 -0.50	149.25	144.00	144.00	417,247
14 Oct 16	146.25000 +2.25	146.25	141.00	141.00	409,370
13 Oct 16	144.00000 +0.25	147.00	142.50	145.00	327,352
12 Oct 16	143.75000 -0.50	145.75	141.00	141.00	532,566
11 Oct 16	144.25000 -0.25	147.00	141.19	147.00	453,678
10 Oct 16	144.50000 +2.75	146.75	140.38	144.00	378,936
07 Oct 16	141.75000 +0.00	143.25	140.50	142.00	534,150
06 Oct 16	141.75000 -2.75	144.68	140.00	140.00	162,674
05 Oct 16	144.50000 +1.50	145.00	141.25	145.00	367,591
04 Oct 16	143.00000 -1.00	149.50	142.00	142.00	708,402
03 Oct 16	144.00000 +3.25	144.25	136.00	136.00	302,104
30 Sep 16	140.75000 -2.50	143.75	138.50	143.00	539,738
29 Sep 16	143.25000 +6.25	147.50	136.50	141.75	511,891
28 Sep 16	137.00000 +0.75	140.75	135.25	135.25	381,224
27 Sep 16	136.25000 -4.25	139.25	135.75	136.00	827,178
26 Sep 16	140.50000 -0.50	142.40	137.50	139.00	639,944
23 Sep 16	141.00000 -2.25	146.50	139.75	146.50	883,820
22 Sep 16	143.25000 +1.25	147.75	142.00	142.00	836,154
21 Sep 16	142.00000 -1.00	145.50	142.00	142.00	818,486
20 Sep 16	143.00000 -3.00	149.00	142.46	149.00	136,592
19 Sep 16	146.00000 +0.00	148.50	145.25	145.25	390,369
16 Sep 16	146.00000 -2.75	148.99	145.25	145.25	260,107
15 Sep 16	148.75000 -1.25	149.75	145.25	145.25	298,745
14 Sep 16	150.00000 -2.50	151.25	145.25	145.25	378,824
13 Sep 16	152.50000 +4.00	152.50	145.25	145.25	272,144
12 Sep 16	148.50000 -5.25	152.00	147.50	149.25	381,138
09 Sep 16	153.75000 +7.25	154.00	142.25	142.25	242,277
08 Sep 16	146.50000 +1.75	147.50	144.28	144.75	179,969
07 Sep 16	144.75000 +4.75	144.75	140.00	140.00	165,486
06 Sep 16	140.00000 -1.25	145.00	139.92	145.00	243,898
05 Sep 16	141.25000 +1.00	143.18	139.50	139.50	590,843
02 Sep 16	140.25000 -1.00	145.00	138.50	140.00	372,997
01 Sep 16	141.25000 -2.00	145.00	140.50	145.00	130,798
31 Aug 16	143.25000 +2.25	145.00	139.25	140.00	229,270
30 Aug 16	141.00000 +0.25	142.00	138.91	142.00	120,185
26 Aug 16	140.75000 +0.25	141.00	137.81	140.00	376,891
25 Aug 16	140.50000 +1.50	141.50	138.00	140.00	239,783
24 Aug 16	139.00000 +0.25	139.50	137.75	139.50	436,088
23 Aug 16	138.75000 -2.25	143.50	138.75	143.50	4,126,177
22 Aug 16	141.00000 +0.25	144.25	140.00	142.75	87,514
19 Aug 16	140.75000 +1.25	142.75	139.73	142.75	119,958
18 Aug 16	139.50000 +2.25	143.98	138.00	138.00	188,186
17 Aug 16	137.25000 +4.75	138.00	132.69	133.25	101,454
16 Aug 16	132.50000 +1.25	135.00	132.25	132.50	175,503
15 Aug 16	131.25000 -2.00	134.75	130.50	133.00	271,756
12 Aug 16	133.25000 +1.25	135.50	131.50	131.50	253,355
11 Aug 16	132.00000 -0.50	134.50	131.75	134.50	118,519
10 Aug 16	132.50000 +2.50	134.75	129.61	130.00	161,920
09 Aug 16	130.00000 -0.25	132.00	128.00	130.00	627,676
08 Aug 16	130.25000 -1.25	135.00	130.25	134.00	852,896
05 Aug 16	131.50000 -0.25	134.25	130.50	131.50	187,904
04 Aug 16	131.75000 -1.75	134.50	131.00	132.00	217,581
03 Aug 16	133.50000 +2.50	135.00	130.50	134.75	153,825
02 Aug 16	131.00000 -5.75	136.50	131.00	135.75	189,588
01 Aug 16	136.75000 -0.50	144.75	136.75	140.00	297,048
29 Jul 16	137.25000 -5.25	145.53	137.00	143.50	538,697
28 Jul 16	142.50000 +1.50	146.31	141.50	141.50	205,236
27 Jul 16	141.00000 +2.00	143.00	137.85	140.75	166,762
26 Jul 16	139.00000 +1.75	141.50	137.25	137.25	167,292
25 Jul 16	137.25000 +1.75	140.00	135.30	136.75	253,125
22 Jul 16	135.50000 -0.75	140.00	133.50	140.00	142,890
21 Jul 16	136.25000 +9.75	137.25	128.25	130.00	596,526
20 Jul 16	126.50000 +2.50	128.00	126.00	127.75	178,676
19 Jul 16	124.00000 -2.25	127.63	123.00	127.00	1,000,144
18 Jul 16	126.25000 -1.50	129.25	125.00	125.00	158,498
15 Jul 16	127.75000 +2.50	128.50	125.00	125.00	382,125
14 Jul 16	125.25000 -2.00	128.75	124.00	128.75	160,711
13 Jul 16	127.25000 +0.00	129.00	124.75	128.00	293,324
12 Jul 16	127.25000 -0.75	128.50	125.00	128.50	153,445
11 Jul 16	128.00000 +1.50	130.00	126.00	130.00	171,511
08 Jul 16	126.50000 +1.25	127.75	126.00	127.50	156,141
07 Jul 16	125.25000 -0.50	127.68	124.75	126.00	184,086
06 Jul 16	125.75000 -1.00	128.88	120.00	126.00	363,494
05 Jul 16	126.75000 -2.00	130.00	125.50	130.00	533,979
04 Jul 16	128.75000 -1.75	133.25	128.75	132.00	129,673
01 Jul 16	130.50000 +3.50	132.25	124.00	126.50	204,591
30 Jun 16	127.00000 +1.25	129.00	122.25	127.00	692,466
29 Jun 16	125.75000 +3.75	126.81	121.25	121.25	604,996
28 Jun 16	122.00000 +2.00	123.25	120.25	120.25	168,361
27 Jun 16	120.00000 -1.00	124.75	118.25	120.25	348,120
24 Jun 16	121.00000 -5.50	128.25	106.75	106.75	359,956
23 Jun 16	126.50000 -0.50	126.92	121.00	121.00	414,363
22 Jun 16	127.00000 +11.75	127.00	112.94	116.25	1,416,820
21 Jun 16	115.25000 -24.50	124.00	90.25	90.25	3,709,909
20 Jun 16	139.75000 +7.75	140.75	135.00	135.00	102,156
17 Jun 16	132.00000 +3.75	134.25	126.60	129.00	206,490
16 Jun 16	128.25000 +0.00	132.00	125.50	130.00	334,082
15 Jun 16	128.25000 -3.00	133.81	127.75	130.00	303,138
14 Jun 16	131.25000 +0.00	133.00	130.50	133.00	96,800
13 Jun 16	131.25000 -1.00	139.25	130.00	139.25	128,120
10 Jun 16	132.25000 -2.25	140.00	130.69	140.00	139,304
09 Jun 16	134.50000 -1.75	136.75	130.00	130.00	48,867
08 Jun 16	136.25000 +0.50	138.00	130.00	130.00	43,081
07 Jun 16	135.75000 +0.75	141.50	135.25	140.00	164,995
06 Jun 16	135.00000 -0.75	139.50	130.00	130.00	192,035
03 Jun 16	135.75000 +0.00	138.75	134.40	135.75	90,589
02 Jun 16	135.75000 -0.25	138.00	134.75	135.00	234,074
01 Jun 16	136.00000 -2.00	138.50	135.00	135.00	89,752
31 May 16	138.00000 +1.00	140.75	135.00	137.00	403,957
27 May 16	137.00000 +2.00	137.75	131.75	137.00	450,849
26 May 16	135.00000 -1.75	138.00	132.00	135.00	330,374
25 May 16	136.75000 -2.00	139.25	135.00	135.00	443,526
24 May 16	138.75000 +5.75	140.50	134.00	136.50	255,451
23 May 16	133.00000 +0.75	135.25	127.25	127.25	549,932
20 May 16	132.25000 +0.75	137.25	131.75	137.00	97,527
19 May 16	131.50000 -3.50	136.00	131.00	131.25	147,384
18 May 16	135.00000 +1.25	138.50	132.75	138.00	232,744
17 May 16	133.75000 +0.25	136.25	133.00	133.00	221,915
16 May 16	133.50000 +0.75	141.25	132.25	134.00	473,300
13 May 16	132.75000 -1.25	140.00	131.75	140.00	236,736
12 May 16	134.00000 -2.75	144.00	133.75	144.00	222,240
11 May 16	136.75000 -1.50	144.00	135.00	144.00	173,627
10 May 16	138.25000 -0.75	141.90	137.00	139.50	142,961
09 May 16	139.00000 +1.25	144.00	138.25	144.00	292,806
06 May 16	137.75000 +1.00	138.50	135.50	137.00	668,040
05 May 16	136.75000 +0.25	141.75	136.25	137.25	443,458
04 May 16	136.50000 -0.50	140.38	135.75	140.25	1,157,143
03 May 16	137.00000 -6.00	150.00	136.00	150.00	880,510
29 Apr 16	143.00000 -2.50	150.00	143.00	150.00	390,908
28 Apr 16	145.50000 -0.25	146.65	143.00	145.75	788,235
27 Apr 16	145.75000 +1.50	145.88	142.25	142.25	493,363
26 Apr 16	144.25000 +1.25	144.75	142.25	143.00	313,803
25 Apr 16	143.00000 +1.00	145.00	141.75	145.00	822,459
22 Apr 16	142.00000 +2.75	143.25	138.50	140.00	231,994
21 Apr 16	139.25000 +2.75	139.25	136.00	137.00	678,222
20 Apr 16	136.50000 +0.25	137.50	135.50	135.50	221,019
19 Apr 16	136.25000 +0.00	139.25	136.25	139.25	1,257,763
18 Apr 16	136.25000 -0.75	139.75	135.00	139.75	675,581
15 Apr 16	137.00000 -2.75	141.06	136.25	140.75	446,829
14 Apr 16	139.75000 -1.25	142.00	138.75	141.00	448,594
13 Apr 16	141.00000 +2.50	141.69	137.00	140.00	606,496
12 Apr 16	138.50000 +1.50	140.00	136.75	140.00	637,956
11 Apr 16	137.00000 +0.00	139.39	133.00	133.00	1,318,806
08 Apr 16	137.00000 +0.50	142.25	135.75	138.00	1,128,822
07 Apr 16	136.50000 +2.25	148.61	134.25	139.00	977,370
06 Apr 16	134.25000 +0.00	137.75	132.75	137.75	337,574
05 Apr 16	134.25000 -6.00	145.00	133.25	145.00	914,230
04 Apr 16	140.25000 +10.25	146.00	132.75	137.25	893,525
01 Apr 16	130.00000 -2.50	132.63	125.25	125.25	923,499
31 Mar 16	132.50000 -1.50	136.50	130.75	132.00	264,655
30 Mar 16	134.00000 +2.50	134.50	130.25	130.25	392,504
29 Mar 16	131.50000 +5.50	136.00	126.00	126.00	629,495
24 Mar 16	126.00000 -0.25	128.25	120.88	125.00	1,093,140
23 Mar 16	126.25000 -2.50	128.75	121.25	121.25	503,529
22 Mar 16	128.75000 +1.25	132.00	124.40	127.00	438,850
21 Mar 16	127.50000 -6.00	133.38	120.25	133.00	780,851
18 Mar 16	133.50000 +0.25	135.25	130.50	130.50	510,342
17 Mar 16	133.25000 +1.00	135.00	131.25	135.00	130,719
16 Mar 16	132.25000 +1.75	133.75	128.40	132.00	509,179
15 Mar 16	130.50000 -4.50	134.00	129.25	129.25	355,995
14 Mar 16	135.00000 +3.00	135.00	129.25	129.25	863,276
11 Mar 16	132.00000 -0.75	133.50	131.00	131.25	214,327
10 Mar 16	132.75000 -0.75	134.75	130.50	134.75	297,623
09 Mar 16	133.50000 -4.50	139.25	131.25	138.50	366,523
08 Mar 16	138.00000 +3.50	138.00	133.08	135.00	595,664
07 Mar 16	134.50000 -1.50	135.75	131.00	135.00	216,686
04 Mar 16	136.00000 +9.25	136.25	125.25	125.25	746,583
03 Mar 16	126.75000 +1.50	126.75	123.58	124.75	456,017
02 Mar 16	125.25000 -1.75	129.05	121.75	127.75	500,615
01 Mar 16	127.00000 +2.00	128.50	125.25	128.50	521,737
29 Feb 16	125.00000 -2.75	128.25	123.50	128.25	739,186
26 Feb 16	127.75000 +2.25	129.75	125.00	126.75	960,447
25 Feb 16	125.50000 -1.75	128.00	122.75	128.00	1,082,152
24 Feb 16	127.25000 +3.75	129.75	123.50	124.00	1,375,147
23 Feb 16	123.50000 +0.50	124.70	121.50	123.75	1,834,310
22 Feb 16	123.00000 +3.50	123.78	118.75	118.75	1,669,087
19 Feb 16	119.50000 -2.00	121.75	119.25	121.50	816,627
18 Feb 16	121.50000 +3.25	123.00	117.25	120.00	1,407,327
17 Feb 16	118.25000 +3.25	118.25	113.75	114.75	2,725,999
16 Feb 16	115.00000 -2.50	117.31	114.25	115.25	1,522,026
15 Feb 16	117.50000 +0.50	121.25	116.25	117.00	717,881
12 Feb 16	117.00000 -2.75	121.25	115.00	120.00	1,530,291
11 Feb 16	119.75000 -3.75	124.50	119.25	122.00	1,231,450
10 Feb 16	123.50000 -6.50	129.75	120.00	128.00	2,330,409
09 Feb 16	130.00000 -7.96	148.00	124.50	140.50	355,024
08 Feb 16	137.96143 -6.79	143.48	134.46	140.59	117,792
05 Feb 16	144.75000 +6.79	145.63	134.02	134.02	68,340
04 Feb 16	137.96143 -0.88	139.71	134.02	136.87	116,833
03 Feb 16	138.83737 -3.28	144.31	133.14	144.31	283,249
02 Feb 16	142.12216 -3.72	145.02	141.27	143.00	122,882
01 Feb 16	145.84492 -0.88	147.16	140.37	140.37	184,124
29 Jan 16	146.72087 +7.45	146.72	135.99	135.99	210,901
28 Jan 16	139.27534 +4.38	140.15	133.17	135.77	601,445
27 Jan 16	134.89561 -1.31	139.06	133.80	136.65	418,942
26 Jan 16	136.20953 -2.19	138.88	135.77	138.18	215,283
25 Jan 16	138.39940 +1.09	139.93	136.21	139.93	215,880
22 Jan 16	137.30446 -3.50	147.82	130.08	147.82	231,366
21 Jan 16	140.80824 -15.11	148.69	137.30	140.15	852,440
20 Jan 16	155.91830 -1.97	156.14	150.22	150.22	101,039
19 Jan 16	157.88918 -5.26	158.42	155.26	157.89	111,057
18 Jan 16	163.14485 +5.47	163.14	157.32	160.52	318,632
15 Jan 16	157.67020 +0.00	162.05	157.23	161.17	554,938
14 Jan 16	157.67020 -2.85	160.08	153.91	157.23	4,610,345
13 Jan 16	160.51701 +5.91	161.17	151.14	155.92	702,458
12 Jan 16	154.60439 +5.69	155.70	146.06	152.63	91,293
11 Jan 16	148.91074 +0.44	153.29	147.16	153.29	196,293
08 Jan 16	148.47276 -3.07	154.39	147.16	152.41	69,616
07 Jan 16	151.53857 -6.13	155.19	150.22	155.04	198,188
06 Jan 16	157.67020 -3.50	160.30	155.48	155.48	254,669
05 Jan 16	161.17398 +2.85	161.61	155.21	161.61	65,124
04 Jan 16	158.32715 -7.66	166.87	157.67	166.43	146,997
31 Dec 15	165.99168 +4.82	165.99	163.36	163.58	20,127
30 Dec 15	161.17398 -4.38	166.43	161.17	166.43	87,656
29 Dec 15	165.55371 +8.32	166.10	159.42	159.42	92,532
24 Dec 15	157.23222 +0.44	157.89	156.14	156.36	1,772
23 Dec 15	156.79425 +0.22	159.20	156.79	159.20	58,879
22 Dec 15	156.57526 +3.07	158.77	152.41	152.41	47,821
21 Dec 15	153.50946 +2.85	155.92	146.28	146.28	187,677
18 Dec 15	150.66263 +0.44	152.41	146.72	146.72	387,494
17 Dec 15	150.22466 +0.00	153.07	149.35	151.54	210,622
16 Dec 15	150.22466 +1.53	151.32	147.16	148.91	154,415
15 Dec 15	148.69176 -2.19	149.13	146.28	146.28	205,073
14 Dec 15	150.88162 -3.50	157.45	148.25	153.51	270,294
11 Dec 15	154.38541 -1.53	159.20	153.73	159.20	318,605
10 Dec 15	155.91830 -1.75	157.67	153.07	153.07	1,042,972
09 Dec 15	157.67020 -1.75	159.31	152.41	152.41	163,681
08 Dec 15	159.42209 +0.22	159.86	155.92	159.86	167,599
07 Dec 15	159.20309 -3.07	162.93	155.70	162.05	78,530
04 Dec 15	162.26891 -3.94	166.21	162.05	162.05	125,838
03 Dec 15	166.21066 -0.22	166.21	162.05	165.33	135,809
02 Dec 15	166.42966 -7.88	174.71	159.42	170.81	369,700
01 Dec 15	174.31316 -0.44	176.72	173.00	175.19	157,534
30 Nov 15	174.75113 +9.85	174.75	165.55	165.55	730,995
27 Nov 15	164.89674 -0.22	169.93	164.46	169.71	141,790
26 Nov 15	165.11574 -0.22	169.06	162.98	166.21	384,589
25 Nov 15	165.33472 +3.50	170.81	155.04	155.04	370,050
24 Nov 15	161.83093 +1.09	165.99	160.50	164.46	208,278
23 Nov 15	160.73601 -16.20	179.13	159.86	179.13	243,183
20 Nov 15	176.94099 +13.58	178.04	160.30	162.05	354,899
19 Nov 15	163.36385 +4.16	166.43	160.74	162.05	186,036
18 Nov 15	159.20309 -0.44	162.05	157.01	158.33	234,628
17 Nov 15	159.64107 +8.98	159.64	151.54	151.54	932,323
16 Nov 15	150.66263 -0.88	154.26	148.91	149.79	1,796,088
13 Nov 15	151.53857 +4.38	152.85	144.53	144.53	2,988,767
12 Nov 15	147.15884 -5.04	151.32	143.87	151.32	867,745
11 Nov 15	152.19554 -1.31	159.12	150.88	151.54	204,513
10 Nov 15	153.50946 -1.09	156.79	151.80	152.63	81,156
09 Nov 15	154.60439 +2.63	157.45	150.44	153.29	141,728
06 Nov 15	151.97655 -0.22	155.04	150.22	155.04	151,012
05 Nov 15	152.19554 -6.35	157.94	151.32	153.29	165,509
04 Nov 15	158.54614 +3.94	158.58	150.44	151.98	194,678
03 Nov 15	154.60439 -1.31	157.07	151.54	155.92	268,900
02 Nov 15	155.91830 +5.26	157.23	150.22	151.32	323,653
30 Oct 15	150.66263 +6.35	150.88	139.49	140.59	513,267
29 Oct 15	144.31203 -4.16	148.47	141.68	148.47	377,506
28 Oct 15	148.47276 -5.04	154.60	136.87	151.54	1,851,221
27 Oct 15	153.50946 -44.89	157.89	114.75	141.90	3,620,760
26 Oct 15	198.40166 +1.31	199.50	195.12	197.31	218,116
23 Oct 15	197.08774 -0.44	198.84	197.09	198.84	193,134
22 Oct 15	197.52571 +0.44	199.72	197.53	198.62	51,963
21 Oct 15	197.08774 -1.53	200.59	197.09	200.59	132,152
20 Oct 15	198.62065 -0.22	200.15	196.43	196.43	21,740
19 Oct 15	198.83963 +0.66	199.28	196.21	196.21	52,466
16 Oct 15	198.18268 +0.22	199.83	197.09	197.09	138,908
15 Oct 15	197.96368 -0.22	197.96	195.34	195.34	59,725
14 Oct 15	198.18268 -1.09	198.18	195.34	195.34	42,068
13 Oct 15	199.27760 +0.44	199.28	197.09	197.09	219,823
12 Oct 15	198.83963 -3.28	205.85	197.09	205.85	56,160
09 Oct 15	202.12444 +0.44	205.65	201.25	203.22	236,824
08 Oct 15	201.68646 -2.85	204.10	199.50	202.34	157,495
07 Oct 15	204.53328 +3.07	206.72	202.67	205.19	155,455
06 Oct 15	201.46747 -5.26	210.01	200.15	210.01	180,839
05 Oct 15	206.72314 +2.19	210.62	204.75	209.57	134,854
02 Oct 15	204.53328 -5.69	209.44	201.69	203.88	137,907
01 Oct 15	210.22693 +14.89	210.23	192.71	192.71	201,413
30 Sep 15	195.33585 +4.16	195.77	191.39	195.77	102,869
29 Sep 15	191.17511 -3.72	195.99	190.74	195.12	118,112
28 Sep 15	194.89789 +0.44	199.28	194.90	197.09	31,387
25 Sep 15	194.45992 +1.31	196.21	190.08	190.08	134,113
24 Sep 15	193.14600 -2.41	196.00	191.61	191.61	268,786
23 Sep 15	195.55484 +1.09	197.09	192.82	197.09	64,396
22 Sep 15	194.45992 -1.97	196.10	194.46	195.77	134,584
21 Sep 15	196.43079 -2.41	198.18	194.90	197.09	120,578
18 Sep 15	198.83963 -2.19	202.12	197.31	202.12	173,692
17 Sep 15	201.02950 +0.44	202.78	197.09	197.09	63,567
16 Sep 15	200.59152 +2.85	202.34	195.34	195.34	682,374
15 Sep 15	197.74471 -2.41	205.63	195.34	205.63	275,397
14 Sep 15	200.15355 +11.17	204.10	193.58	193.80	288,308
11 Sep 15	188.98524 -1.09	191.83	188.33	188.33	190,683
10 Sep 15	190.08018 -0.88	193.36	189.20	192.71	27,372
09 Sep 15	190.95613 +1.53	192.71	190.30	192.71	1,783,810
08 Sep 15	189.42322 -1.53	194.90	189.42	192.71	60,804
07 Sep 15	190.95613 -2.63	193.15	186.36	193.15	118,502
04 Sep 15	193.58397 -3.50	199.72	192.76	199.72	84,196
03 Sep 15	197.08774 +0.00	197.09	192.32	195.99	104,819
02 Sep 15	197.08774 -0.88	200.59	194.02	194.02	59,931
01 Sep 15	197.96368 +0.88	200.15	194.02	194.46	173,054
28 Aug 15	197.08774 +5.26	197.31	191.61	193.58	130,636
27 Aug 15	191.83208 +1.75	193.36	190.08	190.08	116,749
26 Aug 15	190.08018 +2.63	191.39	185.26	188.33	156,225
25 Aug 15	187.45235 +0.44	193.53	183.95	183.95	264,147
24 Aug 15	187.01437 -5.91	191.61	183.95	189.86	169,778
21 Aug 15	192.92700 -4.60	199.11	192.93	197.31	208,346
20 Aug 15	197.52571 -3.07	204.10	197.53	204.10	209,322
19 Aug 15	200.59152 -2.41	204.10	199.07	200.59	446,119
18 Aug 15	203.00038 +0.88	205.85	200.15	205.85	64,925
17 Aug 15	202.12444 -0.88	202.56	199.72	201.25	133,766
14 Aug 15	203.00038 +0.22	205.85	202.78	204.10	77,012
13 Aug 15	202.78139 -0.66	209.57	202.34	205.63	164,685
12 Aug 15	203.43835 -1.97	205.19	201.91	204.31	73,121
11 Aug 15	205.40923 +1.53	207.60	202.69	203.22	127,216
10 Aug 15	203.87633 +0.44	207.82	200.81	207.82	39,437
07 Aug 15	203.43835 +0.22	207.16	202.56	207.16	90,155
06 Aug 15	203.21936 +1.31	203.88	199.93	202.34	861,074
05 Aug 15	201.90544 -0.44	206.50	199.93	206.50	210,477
04 Aug 15	202.34341 -1.53	208.48	200.15	208.48	101,088
03 Aug 15	203.87633 -2.85	209.79	202.34	209.79	250,093
31 Jul 15	206.72314 +0.88	208.26	204.31	208.26	277,440
30 Jul 15	205.84720 +3.07	206.94	202.78	204.31	124,646
29 Jul 15	202.78139 +5.26	203.00	198.84	202.56	170,630
28 Jul 15	197.52571 -1.31	202.12	195.77	195.77	123,703
27 Jul 15	198.83963 +0.88	201.03	195.77	195.77	206,247
24 Jul 15	197.96368 -3.72	201.69	197.10	198.40	126,252
23 Jul 15	201.68646 +2.41	203.66	193.36	193.36	136,540
22 Jul 15	199.27760 +0.88	199.28	192.27	192.27	154,353
21 Jul 15	198.40166 +1.75	198.40	194.02	197.09	194,500
20 Jul 15	196.64977 +0.88	199.72	195.77	199.72	374,640
17 Jul 15	195.77382 -2.19	197.96	194.90	197.96	52,212
16 Jul 15	197.96368 +0.88	197.96	195.55	197.96	89,492
15 Jul 15	197.08774 +0.88	197.96	194.46	197.96	103,339
14 Jul 15	196.21179 -4.82	205.63	196.21	205.63	129,912
13 Jul 15	201.02950 +4.60	201.03	196.43	198.84	89,782
10 Jul 15	196.43079 -1.53	197.74	192.93	192.93	112,815
09 Jul 15	197.96368 +6.13	198.18	187.01	187.01	336,024
08 Jul 15	191.83208 +4.38	192.05	185.70	190.08	284,292
07 Jul 15	187.45235 -2.63	194.24	187.23	194.24	184,881
06 Jul 15	190.08018 +0.00	192.71	185.70	185.70	328,042
03 Jul 15	190.08018 +2.19	191.18	188.07	190.30	184,881
02 Jul 15	187.89032 -0.66	191.18	187.89	189.20	153,635
01 Jul 15	188.54727 -4.16	193.80	188.33	190.30	216,947
30 Jun 15	192.70802 -4.16	195.34	190.30	190.30	247,106
29 Jun 15	196.86876 +5.91	197.31	183.95	184.82	434,624
26 Jun 15	190.95613 -2.63	192.27	188.33	189.64	181,527
25 Jun 15	193.58397 -2.41	195.81	190.96	190.96	496,362
24 Jun 15	195.99281 +9.42	196.44	183.07	183.07	528,439
23 Jun 15	186.57640 +6.57	189.20	172.98	176.94	2,528,606
22 Jun 15	180.00681 +0.22	181.63	177.82	178.91	217,538
19 Jun 15	179.78783 -3.28	183.51	179.79	183.29	938,695
18 Jun 15	183.07262 -1.75	185.70	180.23	185.04	199,341
17 Jun 15	184.82451 -0.88	191.18	184.17	191.18	52,399
16 Jun 15	185.70045 -1.31	192.27	184.61	192.27	238,870
15 Jun 15	187.01437 -3.94	192.49	184.61	188.99	325,723
12 Jun 15	190.95613 -1.75	192.71	187.45	187.45	56,392
11 Jun 15	192.70802 -1.31	197.09	192.02	197.09	149,762
10 Jun 15	194.02194 +1.31	194.90	192.05	192.05	74,364
09 Jun 15	192.70802 -1.31	195.12	192.05	192.71	0
08 Jun 15	194.02194 +0.88	196.43	192.71	192.71	0
05 Jun 15	193.14600 -1.97	195.77	192.93	195.77	74,833
04 Jun 15	195.11687 -1.75	197.09	193.58	197.09	87,035
03 Jun 15	196.86876 +1.09	201.25	194.46	201.25	540,885
02 Jun 15	195.77382 -1.53	200.59	195.77	200.59	45,754
01 Jun 15	197.30673 +1.75	197.53	192.71	192.71	91,731
29 May 15	195.55484 -0.22	196.65	192.71	194.24	128,853
28 May 15	195.77382 +1.09	195.77	192.49	193.36	165,507
27 May 15	194.67889 -1.97	198.62	192.71	198.62	139,874
26 May 15	196.64977 +3.07	196.65	191.83	193.58	89,617
22 May 15	193.58397 -0.66	194.68	190.08	190.08	45,265
21 May 15	194.24092 +2.19	194.24	190.46	192.27	58,161
20 May 15	192.05106 +1.97	193.80	189.42	190.08	179,031
19 May 15	190.08018 +0.00	191.61	188.99	190.08	287,294
18 May 15	190.08018 +0.88	192.71	188.21	192.71	139,269
15 May 15	189.20424 +0.88	190.30	187.89	189.20	65,627
14 May 15	188.32829 -1.75	192.71	187.42	192.71	102,520
13 May 15	190.08018 +0.44	192.71	188.33	192.71	128,285
12 May 15	189.64221 -3.28	192.71	188.55	192.71	169,552
11 May 15	192.92700 +0.00	195.19	192.49	193.15	89,496
08 May 15	192.92700 +2.19	197.09	192.19	195.34	94,536
07 May 15	190.73714 -7.88	197.74	188.33	197.74	200,651
06 May 15	198.62065 +9.20	201.62	189.42	191.61	399,605
05 May 15	189.42322 -0.44	191.61	188.77	191.61	164,612
01 May 15	189.86119 +1.53	191.61	185.48	191.61	103,062
30 Apr 15	188.32829 +0.22	189.20	186.80	186.80	61,448
29 Apr 15	188.10930 -5.69	195.34	187.67	195.34	175,618
28 Apr 15	193.80295 +0.22	194.24	189.86	194.24	98,874
27 Apr 15	193.58397 +3.07	193.58	189.86	189.86	118,152
24 Apr 15	190.51816 -0.22	191.68	185.70	185.70	181,509
23 Apr 15	190.73714 -2.63	192.71	188.11	188.11	74,537
22 Apr 15	193.36497 +1.53	195.12	186.58	186.58	216,451
21 Apr 15	191.83208 +2.85	191.83	188.11	189.20	181,732
20 Apr 15	188.98524 +1.09	188.99	183.73	183.73	70,894
17 Apr 15	187.89032 -0.88	189.64	186.80	189.42	119,442
16 Apr 15	188.76627 -0.88	189.64	185.92	187.45	279,288
15 Apr 15	189.64221 -6.13	194.24	189.64	189.64	115,954
14 Apr 15	195.77382 +4.82	195.77	187.45	187.45	199,453
13 Apr 15	190.95613 -0.66	195.12	189.07	195.12	173,472
10 Apr 15	191.61308 -0.22	192.49	187.45	187.45	201,700
09 Apr 15	191.83208 +2.63	193.36	189.20	192.27	328,141
08 Apr 15	189.20424 +3.28	190.30	182.42	184.82	222,863
07 Apr 15	185.91943 +0.44	187.45	183.07	185.92	101,192
02 Apr 15	185.48146 +2.63	186.14	182.93	186.14	136,723
01 Apr 15	182.85362 +0.22	186.14	180.88	182.85	177,204
31 Mar 15	182.63464 -5.91	192.05	182.63	187.01	346,593
30 Mar 15	188.54727 +1.09	189.20	186.14	186.14	330,663
27 Mar 15	187.45235 -1.75	192.05	186.14	187.89	181,874
26 Mar 15	189.20424 -0.66	190.52	185.92	186.80	285,793
25 Mar 15	189.86119 +1.09	190.52	186.36	186.36	298,032
24 Mar 15	188.76627 -0.44	189.86	187.01	187.01	267,297
23 Mar 15	189.20424 +0.44	189.64	186.36	189.42	143,432
20 Mar 15	188.76627 +2.19	189.86	186.14	189.86	536,813
19 Mar 15	186.57640 -4.38	194.24	184.12	187.01	337,615
18 Mar 15	190.95613 +2.19	192.27	188.33	191.18	642,941
17 Mar 15	188.76627 -1.09	190.13	187.01	187.01	246,055
16 Mar 15	189.86119 -0.44	193.15	188.33	193.15	95,666
13 Mar 15	190.29916 -0.44	192.71	189.08	192.71	193,281
12 Mar 15	190.73714 +0.88	191.79	188.82	190.08	255,930
11 Mar 15	189.86119 +0.66	192.27	188.99	191.83	88,752
10 Mar 15	189.20424 -8.10	196.87	189.20	196.87	558,551
09 Mar 15	197.30673 +3.28	197.96	193.36	193.58	120,665
06 Mar 15	194.02194 -5.04	199.72	192.94	199.72	271,982
05 Mar 15	199.05862 +1.97	199.50	192.49	192.49	237,147
04 Mar 15	197.08774 -1.97	201.69	196.62	201.69	174,881
03 Mar 15	199.05862 +3.28	201.25	195.34	197.31	246,124
02 Mar 15	195.77382 -2.41	199.06	195.03	199.06	172,631
27 Feb 15	198.18268 +0.66	199.93	197.09	199.50	216,277
26 Feb 15	197.52571 -1.31	200.15	197.53	199.72	162,010
25 Feb 15	198.83963 +0.00	202.56	196.65	199.72	272,157
24 Feb 15	198.83963 -2.19	202.56	197.33	202.56	554,956
23 Feb 15	201.02950 -0.44	203.22	200.32	201.69	142,875
20 Feb 15	201.46747 +2.19	202.78	198.62	200.15	450,621
19 Feb 15	199.27760 -3.50	202.78	197.09	202.12	237,130
18 Feb 15	202.78139 +4.82	202.78	196.21	199.06	224,880
17 Feb 15	197.96368 -0.22	199.66	195.99	198.62	1,075,169
16 Feb 15	198.18268 -1.31	201.25	197.09	201.25	136,003
13 Feb 15	199.49660 +1.53	204.53	195.99	197.74	249,117
12 Feb 15	197.96368 -2.41	201.47	197.53	199.72	414,641
11 Feb 15	200.37254 -3.94	206.39	199.06	205.41	900,236
10 Feb 15	204.31430 +11.39	205.96	190.30	192.93	1,268,820
09 Feb 15	192.92700 +0.22	193.80	189.86	189.86	1,495,429
06 Feb 15	192.70802 -0.88	196.21	189.42	196.21	319,858
05 Feb 15	193.58397 +4.82	193.65	188.44	188.99	365,686
04 Feb 15	188.76627 -1.09	190.52	187.23	187.23	85,935
03 Feb 15	189.86119 +0.44	192.49	188.77	191.18	77,032
02 Feb 15	189.42322 -0.22	191.39	187.67	191.18	186,268
30 Jan 15	189.64221 -1.09	191.83	188.77	189.64	170,178
29 Jan 15	190.73714 -5.69	196.21	188.99	194.24	411,601
28 Jan 15	196.43079 -1.97	198.62	193.36	197.31	421,567
27 Jan 15	198.40166 -3.50	203.66	197.61	203.66	134,930
26 Jan 15	201.90544 -1.75	204.10	197.96	204.10	215,157
23 Jan 15	203.65733 +0.44	206.07	200.42	206.07	349,656
22 Jan 15	203.21936 +1.53	204.53	195.12	196.65	376,244
21 Jan 15	201.68646 +1.09	203.44	199.72	201.47	307,282
20 Jan 15	200.59152 -1.75	205.26	200.59	202.56	149,149
19 Jan 15	202.34341 +3.07	205.19	198.13	201.25	247,393
16 Jan 15	199.27760 -3.07	204.75	198.62	201.47	345,735
15 Jan 15	202.34341 -0.22	205.41	200.37	202.34	245,010
14 Jan 15	202.56241 -4.16	211.10	202.34	211.10	167,319
13 Jan 15	206.72314 -1.31	209.57	206.20	209.13	483,220
12 Jan 15	208.03706 +2.19	211.10	204.04	208.04	147,187
09 Jan 15	205.84720 +0.00	207.60	203.22	204.75	388,756
08 Jan 15	205.84720 +1.75	205.85	203.20	205.85	206,289
07 Jan 15	204.09531 +1.75	205.63	200.59	200.59	485,708
06 Jan 15	202.34341 +1.31	204.10	198.62	201.91	153,675
05 Jan 15	201.02950 -3.50	203.00	199.06	201.47	290,460
02 Jan 15	204.53328 -4.82	210.88	203.20	209.79	166,672
31 Dec 14	209.35098 -0.22	211.10	206.81	208.26	58,458
30 Dec 14	209.56996 +1.09	211.32	207.16	208.69	119,728
29 Dec 14	208.47504 +4.16	211.98	202.12	207.38	244,172
24 Dec 14	204.31430 -0.66	205.85	199.72	199.72	25,055
23 Dec 14	204.97125 -0.22	204.97	199.93	199.93	106,209
22 Dec 14	205.19025 +5.47	205.19	198.80	204.10	150,660
19 Dec 14	199.71558 -0.44	202.78	198.18	198.40	340,812
18 Dec 14	200.15355 +3.94	202.56	197.09	201.03	182,421
17 Dec 14	196.21179 -1.75	199.28	194.46	197.96	177,809
16 Dec 14	197.96368 +3.50	201.25	192.71	194.24	220,510
15 Dec 14	194.45992 -2.63	198.40	194.24	194.24	125,631
12 Dec 14	197.08774 -2.63	198.73	195.12	198.18	162,898
11 Dec 14	199.71558 +0.44	202.34	198.18	198.18	159,089
10 Dec 14	199.27760 -0.44	206.29	199.06	204.75	109,632
09 Dec 14	199.71558 -8.54	209.79	199.72	209.79	270,286
08 Dec 14	208.25604 +2.41	210.27	201.47	201.47	266,905
05 Dec 14	205.84720 +5.26	207.82	199.72	199.72	130,315
04 Dec 14	200.59152 +0.44	202.78	199.72	200.15	252,338
03 Dec 14	200.15355 -2.41	205.19	198.84	202.34	351,500
02 Dec 14	202.56241 +0.44	204.10	200.16	202.34	288,601
01 Dec 14	202.12444 -4.82	208.48	200.37	208.48	291,031
28 Nov 14	206.94214 -0.66	209.57	205.41	209.57	190,757
27 Nov 14	207.59909 +3.07	208.48	204.97	207.38	154,655
26 Nov 14	204.53328 -1.97	210.45	201.69	210.23	262,145
25 Nov 14	206.50417 +7.88	212.85	203.88	203.88	358,415
24 Nov 14	198.62065 -1.75	203.88	198.62	201.47	107,712
21 Nov 14	200.37254 +0.66	204.97	198.84	198.84	88,525
20 Nov 14	199.71558 -4.16	204.10	199.72	202.78	85,930
19 Nov 14	203.87633 +0.88	204.70	200.59	201.47	110,630
18 Nov 14	203.00038 -2.41	206.07	203.00	205.19	111,483
17 Nov 14	205.40923 -0.66	206.94	203.22	203.22	306,146
14 Nov 14	206.06619 +1.09	207.16	205.41	206.29	108,478
13 Nov 14	204.97125 +1.09	207.82	204.75	206.50	237,987
12 Nov 14	203.87633 -8.76	214.61	203.66	214.61	234,753
11 Nov 14	212.63577 -0.44	215.26	208.02	210.01	862,258
10 Nov 14	213.07375 +0.22	214.83	210.66	214.83	193,203
07 Nov 14	212.85477 +0.00	217.23	208.48	214.17	298,643
06 Nov 14	212.85477 +2.85	213.51	209.13	212.20	104,195
05 Nov 14	210.00793 +1.97	212.42	209.13	210.88	205,746
04 Nov 14	208.03706 -3.07	214.17	208.04	212.42	143,958
03 Nov 14	211.10287 -2.41	215.26	208.26	215.26	305,550
31 Oct 14	213.51172 +0.88	215.04	209.35	214.61	1,454,294
30 Oct 14	212.63577 -1.09	214.83	207.60	214.83	311,842
29 Oct 14	213.73071 +6.57	213.73	206.89	208.48	330,751
28 Oct 14	207.16112 +0.66	209.13	206.29	208.91	143,305
27 Oct 14	206.50417 -2.85	210.23	205.89	210.23	135,860
24 Oct 14	209.35098 +1.75	210.01	206.72	208.04	433,784
23 Oct 14	207.59909 +0.66	209.23	206.50	206.72	368,024
22 Oct 14	206.94214 +0.00	210.01	203.26	210.01	297,235
21 Oct 14	206.94214 +0.22	211.54	204.31	204.31	279,995
20 Oct 14	206.72314 +7.01	207.16	197.31	197.31	463,205
17 Oct 14	199.71558 +1.09	200.59	192.93	200.59	339,027
16 Oct 14	198.62065 +7.88	200.15	189.20	191.83	413,131
15 Oct 14	190.73714 -0.22	194.24	188.54	194.24	332,405
14 Oct 14	190.95613 +0.66	191.83	187.45	187.45	239,100
13 Oct 14	190.29916 -0.88	191.39	187.67	188.11	440,060
10 Oct 14	191.17511 +1.97	194.02	187.01	187.89	208,497
09 Oct 14	189.20424 -1.31	192.27	188.33	192.05	398,298
08 Oct 14	190.51816 +2.63	190.52	185.26	188.33	315,580
07 Oct 14	187.89032 -3.72	193.36	185.31	193.36	2,874,231
06 Oct 14	191.61308 -1.97	197.09	191.61	197.09	188,454
03 Oct 14	193.58397 -0.22	196.43	190.52	195.77	232,221
02 Oct 14	193.80295 -2.85	197.74	193.36	197.74	247,502
01 Oct 14	196.64977 +0.00	198.40	193.58	198.40	163,941
30 Sep 14	196.64977 -3.28	200.59	195.77	200.59	563,191
29 Sep 14	199.93457 +0.66	203.22	197.96	201.25	210,545
26 Sep 14	199.27760 -4.16	204.97	198.84	202.78	210,375
25 Sep 14	203.43835 -4.82	216.04	203.44	211.76	268,227
24 Sep 14	208.25604 +2.19	208.91	203.44	205.85	296,423
23 Sep 14	206.06619 +0.66	208.91	202.78	204.31	335,635
22 Sep 14	205.40923 -7.23	214.39	204.97	212.42	362,524
19 Sep 14	212.63577 +4.60	213.73	209.35	212.42	524,699
18 Sep 14	208.03706 -0.44	211.76	205.63	211.10	165,619
17 Sep 14	208.47504 +1.75	210.66	201.91	201.91	510,156
16 Sep 14	206.72314 -3.72	211.54	205.39	209.79	267,581
15 Sep 14	210.44591 +5.04	213.07	201.03	206.07	396,463
12 Sep 14	205.40923 +2.19	206.07	201.73	204.53	113,321
11 Sep 14	203.21936 -2.19	207.38	201.03	204.10	100,794
10 Sep 14	205.40923 +4.38	206.72	199.66	201.47	567,338
09 Sep 14	201.02950 -3.50	206.00	200.81	205.63	132,253
08 Sep 14	204.53328 +0.44	213.13	203.00	204.10	222,548
05 Sep 14	204.09531 -0.66	204.53	202.34	204.53	170,912
04 Sep 14	204.75227 +5.04	204.75	198.84	201.03	213,142
03 Sep 14	199.71558 -2.85	203.88	198.62	203.88	253,621
02 Sep 14	202.56241 +1.09	203.88	199.50	202.34	114,465
01 Sep 14	201.46747 +0.66	203.00	200.37	203.00	208,983
29 Aug 14	200.81052 -0.66	203.00	198.84	203.00	129,814
28 Aug 14	201.46747 +0.00	204.10	200.37	202.34	262,634
27 Aug 14	201.46747 +0.88	203.88	199.28	200.15	565,926
26 Aug 14	200.59152 +3.28	203.57	199.06	199.72	346,897
22 Aug 14	197.30673 -4.16	203.00	196.87	203.00	186,069
21 Aug 14	201.46747 +2.19	202.56	197.53	199.06	180,275
20 Aug 14	199.27760 -1.09	201.91	197.31	201.91	293,622
19 Aug 14	200.37254 -0.66	203.44	199.93	202.78	435,354
18 Aug 14	201.02950 +1.31	202.78	196.87	198.84	436,172
15 Aug 14	199.71558 +8.10	201.91	192.49	192.49	475,358
14 Aug 14	191.61308 +3.94	192.71	185.43	187.89	353,997
13 Aug 14	187.67133 -4.16	191.39	185.70	191.39	189,328
12 Aug 14	191.83208 +7.01	192.49	184.76	185.48	377,958
11 Aug 14	184.82451 +5.04	185.70	179.79	180.23	215,020
08 Aug 14	179.78783 +2.63	182.63	175.85	176.72	277,153
07 Aug 14	177.15999 +2.19	177.38	172.34	175.41	205,119
06 Aug 14	174.97012 -0.22	175.85	171.69	173.44	206,780
05 Aug 14	175.18910 -1.09	176.28	173.88	176.07	197,528
04 Aug 14	176.28404 -1.97	179.13	175.17	178.04	444,183
01 Aug 14	178.25491 +0.66	178.69	176.16	176.94	213,737
31 Jul 14	177.59796 -1.31	178.86	175.41	178.04	247,115
30 Jul 14	178.91188 +1.31	179.79	177.16	178.91	187,076
29 Jul 14	177.59796 -1.09	179.57	177.60	178.25	183,347
28 Jul 14	178.69289 +0.88	179.57	177.16	177.38	153,076
25 Jul 14	177.81694 -1.31	182.42	176.83	179.35	227,042
24 Jul 14	179.13086 +2.63	181.06	175.85	178.04	221,674
23 Jul 14	176.50302 -0.22	178.25	176.28	177.60	165,493
22 Jul 14	176.72202 +0.66	178.25	175.19	177.38	138,313
21 Jul 14	176.06505 -0.88	179.57	174.09	178.04	261,425
18 Jul 14	176.94099 -0.88	178.04	174.97	178.04	412,793
17 Jul 14	177.81694 -0.66	178.69	176.94	178.69	162,178
16 Jul 14	178.47391 +1.53	182.63	177.38	179.79	247,809
15 Jul 14	176.94099 -1.53	179.79	175.85	179.13	330,065
14 Jul 14	178.47391 +3.28	179.79	175.15	176.50	633,224
11 Jul 14	175.18910 +0.88	176.28	174.09	174.09	350,563
10 Jul 14	174.31316 -3.72	178.47	173.66	178.47	783,098
09 Jul 14	178.03593 +3.72	178.69	170.43	173.44	2,140,314
08 Jul 14	174.31316 -4.60	177.64	173.37	177.16	644,283
07 Jul 14	178.91188 -1.31	181.32	176.50	180.66	226,649
04 Jul 14	180.22580 +1.97	180.72	176.77	177.16	576,107
03 Jul 14	178.25491 +2.41	181.10	175.19	175.19	415,702
02 Jul 14	175.84607 -1.09	178.69	175.41	177.16	484,535
01 Jul 14	176.94099 -3.07	180.39	176.12	180.23	455,414
30 Jun 14	180.00681 +1.75	181.10	177.42	177.60	385,484
27 Jun 14	178.25491 +2.63	178.25	173.66	176.28	330,177
26 Jun 14	175.62708 +0.44	177.53	172.78	175.41	2,015,294
25 Jun 14	175.18910 +8.76	175.41	165.55	167.31	1,423,412
24 Jun 14	166.42966 -15.33	177.82	158.98	177.82	5,858,390
23 Jun 14	181.75870 +0.88	182.63	179.13	182.20	901,788
20 Jun 14	180.88275 -2.41	185.70	180.85	184.82	2,017,046
19 Jun 14	183.29160 -3.07	189.20	183.29	186.58	772,786
18 Jun 14	186.35741 +3.72	186.80	183.07	183.29	1,069,632
17 Jun 14	182.63464 -1.75	186.36	180.66	184.61	500,418
16 Jun 14	184.38654 -2.63	188.11	184.39	187.67	792,381
13 Jun 14	187.01437 -2.41	190.24	185.04	189.20	352,648
12 Jun 14	189.42322 -5.69	196.20	189.42	194.68	282,482
11 Jun 14	195.11687 -1.97	198.40	194.46	196.87	582,528
10 Jun 14	197.08774 +5.69	197.09	190.96	192.71	324,570
09 Jun 14	191.39410 -1.53	194.46	191.39	192.71	209,821
06 Jun 14	192.92700 +0.00	194.90	192.49	194.90	285,979
05 Jun 14	192.92700 -1.53	195.99	192.93	195.12	120,437
04 Jun 14	194.45992 -2.63	196.33	192.71	195.55	323,750
03 Jun 14	197.08774 -0.44	200.59	195.90	200.59	365,570
02 Jun 14	197.52571 +0.88	200.59	196.87	197.96	484,560
30 May 14	196.64977 +1.31	198.24	194.90	194.90	300,399
29 May 14	195.33585 +2.41	198.31	193.51	197.31	296,737
28 May 14	192.92700 +1.75	198.56	192.47	192.71	809,607
27 May 14	191.17511 +3.72	193.15	188.33	188.33	496,080
23 May 14	187.45235 +1.75	188.42	185.45	186.36	402,507
22 May 14	185.70045 +2.41	186.14	183.07	183.07	306,325
21 May 14	183.29160 -0.22	184.39	182.20	182.63	228,269
20 May 14	183.51059 -1.09	185.48	181.76	183.29	409,266
19 May 14	184.60551 +0.44	184.87	181.54	182.85	312,732
16 May 14	184.16754 -1.53	187.01	180.44	185.92	1,069,931
15 May 14	185.70045 -1.09	186.80	183.73	185.92	6,014,283
14 May 14	186.79538 -3.50	191.18	186.58	191.18	283,021
13 May 14	190.29916 +2.85	191.61	188.99	189.64	271,161
12 May 14	187.45235 -2.63	189.64	186.14	189.64	681,050
09 May 14	190.08018 -2.85	192.71	189.86	189.86	372,440
08 May 14	192.92700 +2.85	194.02	189.86	190.96	480,861
07 May 14	190.08018 -2.41	193.36	189.86	193.36	4,027,775
06 May 14	192.48903 -1.53	197.31	191.18	193.36	281,467
02 May 14	194.02194 -0.44	194.32	192.93	193.80	200,238
01 May 14	194.45992 -1.75	198.40	194.24	196.21	291,957
30 Apr 14	196.21179 -3.28	199.50	195.34	198.62	294,195
29 Apr 14	199.49660 -1.09	203.27	196.98	201.91	1,098,670
28 Apr 14	200.59152 -2.63	204.97	198.62	200.81	1,197,487
25 Apr 14	203.21936 -5.26	208.91	201.47	207.16	13,340,760
24 Apr 14	208.47504 +0.44	218.11	206.07	206.07	926,038
23 Apr 14	208.03706 +1.75	209.35	205.85	207.16	256,413
22 Apr 14	206.28517 -2.19	208.16	205.85	208.04	589,198
17 Apr 14	208.47504 -0.22	210.01	207.82	208.04	901,675
16 Apr 14	208.69402 +0.66	209.57	206.29	206.29	246,369
15 Apr 14	208.03706 -2.85	212.85	206.29	209.13	350,474
14 Apr 14	210.88388 -7.23	217.60	208.91	216.36	384,522
11 Apr 14	218.11044 -1.53	219.64	214.61	219.64	231,865
10 Apr 14	219.64334 +0.22	221.40	218.55	220.74	296,347
09 Apr 14	219.42436 -0.22	224.93	219.42	222.27	161,357
08 Apr 14	219.64334 -5.04	225.77	218.77	223.59	388,581
07 Apr 14	224.68002 -0.44	225.14	223.15	224.68	186,784
04 Apr 14	225.11800 +4.60	225.45	220.30	220.30	461,222
03 Apr 14	220.51929 -4.38	225.41	218.55	224.24	610,142
02 Apr 14	224.89902 -0.22	226.43	222.49	225.77	136,874
01 Apr 14	225.11800 -2.63	228.84	223.30	226.65	682,218
31 Mar 14	227.74583 +3.07	227.75	224.46	224.46	312,380
28 Mar 14	224.68002 +3.07	224.90	221.83	221.83	605,910
27 Mar 14	221.61421 -2.63	225.77	220.96	225.77	193,889
26 Mar 14	224.24205 -1.31	228.62	224.24	225.12	435,641
25 Mar 14	225.55597 -3.94	231.25	224.24	230.37	638,690
24 Mar 14	229.49773 -10.07	239.35	229.50	238.26	864,161
21 Mar 14	239.57111 -1.31	242.03	238.48	238.48	244,472
20 Mar 14	240.88503 -1.09	242.42	240.01	240.45	311,771
19 Mar 14	241.97995 +5.47	246.49	235.51	237.38	1,011,364
18 Mar 14	236.50529 +0.00	237.38	233.83	235.41	348,926
17 Mar 14	236.50529 +0.22	237.82	234.38	237.60	331,868
14 Mar 14	236.28630 -4.38	241.17	233.72	240.01	357,853
13 Mar 14	240.66603 -4.16	244.39	238.70	244.39	525,791
12 Mar 14	244.82678 -5.69	250.52	243.73	250.52	344,824
11 Mar 14	250.52042 +0.88	251.83	248.01	250.74	293,522
10 Mar 14	249.64447 -1.75	253.15	248.11	251.62	326,198
07 Mar 14	251.39636 -0.44	253.59	249.43	252.27	322,590
06 Mar 14	251.83434 +2.85	251.83	246.75	250.08	307,185
05 Mar 14	248.98752 -3.28	251.83	245.85	251.62	383,186
04 Mar 14	252.27231 +10.29	253.37	242.86	242.86	592,885
03 Mar 14	241.97995 +1.09	245.92	237.38	244.83	572,674
28 Feb 14	240.88503 +10.95	243.51	226.76	231.47	865,021
27 Feb 14	229.93570 -5.91	235.19	221.96	235.19	1,023,677
26 Feb 14	235.84833 -0.66	237.16	234.16	236.94	592,426
25 Feb 14	236.50529 +0.22	236.94	234.32	236.29	928,821
24 Feb 14	236.28630 -1.75	238.91	234.19	236.94	402,877
21 Feb 14	238.03819 -2.63	243.29	237.48	241.10	400,603
20 Feb 14	240.66603 -1.97	244.39	239.35	244.39	481,495
19 Feb 14	242.63692 +3.94	244.39	237.60	237.60	1,269,348
18 Feb 14	238.69516 +2.19	239.79	235.53	236.51	308,599
17 Feb 14	236.50529 +0.22	238.70	233.66	235.19	366,563
14 Feb 14	236.28630 +3.07	239.13	230.52	231.91	333,221
13 Feb 14	233.22050 +1.09	234.10	225.99	232.34	679,902
12 Feb 14	232.12556 +2.19	234.53	230.37	231.69	434,664
11 Feb 14	229.93570 +2.19	233.44	227.75	230.15	674,396
10 Feb 14	227.74583 +2.41	228.62	225.43	225.99	620,181
07 Feb 14	225.33699 +0.88	227.40	223.59	225.56	384,234
06 Feb 14	224.46104 +5.47	224.90	219.30	221.40	890,849
05 Feb 14	218.98639 +4.38	219.42	213.73	213.73	572,609
04 Feb 14	214.60666 -2.63	215.70	214.17	215.26	822,476
03 Feb 14	217.23450 +5.91	220.25	211.50	211.76	778,381
31 Jan 14	211.32185 +0.88	213.51	209.35	213.51	452,984
30 Jan 14	210.44591 -1.09	213.51	206.94	213.51	4,227,303
29 Jan 14	211.54085 +4.82	211.98	207.82	209.13	1,837,570
28 Jan 14	206.72314 -1.09	209.57	203.36	209.57	8,842,368
27 Jan 14	207.81808 -2.41	213.51	205.19	213.51	653,859
24 Jan 14	210.22693 -0.88	216.14	208.19	216.14	658,125
23 Jan 14	211.10287 +0.88	215.92	209.35	210.23	1,989,647
22 Jan 14	210.22693 +3.94	210.23	206.07	209.13	850,543
21 Jan 14	206.28517 -3.94	213.18	205.19	211.98	792,814
20 Jan 14	210.22693 +6.79	211.32	203.07	205.41	956,337
17 Jan 14	203.43835 +1.31	205.63	201.47	203.00	1,514,585
16 Jan 14	202.12444 -0.44	204.97	201.47	203.44	823,719
15 Jan 14	202.56241 -0.22	204.10	200.59	203.88	2,033,525
14 Jan 14	202.78139 +1.31	203.22	200.15	201.47	913,857
13 Jan 14	201.46747 -0.44	204.10	200.52	202.34	1,286,820
10 Jan 14	201.90544 +0.88	202.78	200.48	202.34	1,110,376
09 Jan 14	201.02950 -0.66	202.34	199.50	202.34	818,992
08 Jan 14	201.68646 +0.22	202.34	199.93	202.34	309,968
07 Jan 14	201.46747 +1.31	203.00	199.93	201.91	668,147
06 Jan 14	200.15355 -5.26	208.48	199.06	205.85	785,322
03 Jan 14	205.40923 +3.94	207.16	198.18	200.59	670,085
02 Jan 14	201.46747 +5.26	203.47	195.77	197.31	1,044,498
31 Dec 13	196.21179 +0.00	200.02	194.68	194.68	334,894
30 Dec 13	196.21179 +6.13	198.84	190.08	190.08	1,182,908
27 Dec 13	190.08018 +3.50	191.18	186.11	188.33	366,974
24 Dec 13	186.57640 +0.22	187.02	183.95	183.95	178,549
23 Dec 13	186.35741 +6.79	187.45	180.44	180.44	537,201
20 Dec 13	179.56883 -8.76	190.34	179.57	187.54	3,351,645
19 Dec 13	188.32829 +0.00	191.16	187.38	191.13	369,413
18 Dec 13	188.32829 +1.49	190.96	185.96	187.80	437,213
17 Dec 13	186.83919 -1.93	190.89	186.14	189.03	495,549
16 Dec 13	188.76627 +3.68	191.66	185.13	185.61	530,201
13 Dec 13	185.08730 +1.14	186.95	182.92	184.39	287,224
12 Dec 13	183.94856 +0.35	185.79	181.66	182.72	466,181
11 Dec 13	183.59819 +2.80	188.50	179.82	180.88	847,340
10 Dec 13	180.79515 +4.73	181.23	175.89	176.50	460,497
09 Dec 13	176.06505 +0.35	178.43	174.66	176.50	413,836
06 Dec 13	175.71468 -3.85	180.44	175.10	179.31	411,295
05 Dec 13	179.56883 +0.18	181.93	178.08	179.57	328,678
04 Dec 13	179.39365 -0.96	180.09	174.58	180.09	550,788
03 Dec 13	180.35718 -5.52	187.10	178.69	185.26	604,010
02 Dec 13	185.87564 -0.70	189.90	185.88	186.58	555,183
29 Nov 13	186.57640 +4.29	189.12	181.75	182.46	678,151
28 Nov 13	182.28427 +4.55	183.42	174.74	177.12	419,042
27 Nov 13	177.72934 -1.75	183.34	177.73	179.31	366,276
26 Nov 13	179.48123 -7.10	187.70	179.48	186.93	1,206,771
25 Nov 13	186.57640 +16.29	194.46	185.26	185.26	1,793,475
22 Nov 13	170.28380 +6.48	170.81	164.68	164.68	808,659
21 Nov 13	163.80182 -3.85	168.71	163.19	167.39	766,625
20 Nov 13	167.65598 -6.31	175.19	167.66	174.14	826,598
19 Nov 13	173.96278 -2.63	177.20	173.79	176.07	582,010
18 Nov 13	176.59062 -2.98	181.58	176.42	180.01	499,876
15 Nov 13	179.56883 -0.09	188.33	177.35	180.09	426,463
14 Nov 13	179.65643 -0.09	183.16	177.47	181.32	561,696
13 Nov 13	179.74402 -2.63	182.99	175.71	182.99	682,200
12 Nov 13	182.37186 -5.43	187.96	181.85	187.45	878,251
11 Nov 13	187.80272 -2.28	190.99	186.58	189.82	261,709
08 Nov 13	190.08018 +1.40	190.08	186.93	188.07	1,384,606
07 Nov 13	188.67867 -1.40	191.39	187.72	189.55	727,524
06 Nov 13	190.08018 +2.01	190.43	187.36	187.89	510,265
05 Nov 13	188.06551 -1.66	191.57	186.30	190.26	677,410
04 Nov 13	189.72981 +2.28	192.53	187.96	188.07	662,594
01 Nov 13	187.45235 -3.07	190.96	186.68	190.96	920,816
31 Oct 13	190.51816 -5.26	196.03	188.77	195.07	868,345
30 Oct 13	195.77382 +0.44	197.09	192.54	196.12	531,667
29 Oct 13	195.33585 +3.50	196.47	190.69	191.48	486,128
28 Oct 13	191.83208 -3.68	196.33	188.77	196.12	745,476
25 Oct 13	195.51105 +1.93	196.96	192.88	193.85	1,219,278
24 Oct 13	193.58397 +1.75	195.34	189.12	192.27	885,989
23 Oct 13	191.83208 +3.42	194.20	187.80	187.98	1,172,115
22 Oct 13	188.41589 -1.75	192.62	185.79	190.08	1,853,934
21 Oct 13	190.16779 -0.18	193.32	188.33	190.08	1,246,363
18 Oct 13	190.34297 +5.78	191.74	183.47	185.61	1,543,623
17 Oct 13	184.56172 -3.77	191.37	180.18	188.59	1,241,393
16 Oct 13	188.32829 +3.07	189.03	177.82	184.39	5,419,013
15 Oct 13	185.26248 +0.35	191.52	184.56	185.09	2,701,914
14 Oct 13	184.91211 -7.80	192.18	183.95	189.99	4,586,295
11 Oct 13	192.70802 -56.41	215.57	188.33	210.23	8,309,168
10 Oct 13	249.11890 +0.79	250.52	246.75	248.86	313,518
09 Oct 13	248.33055 +1.31	253.41	246.84	249.64	403,220
08 Oct 13	247.01663 -3.50	252.18	246.14	250.52	381,814
07 Oct 13	250.52042 +0.44	251.40	247.02	248.68	502,975
04 Oct 13	250.08244 +0.61	250.96	247.93	250.35	529,565
03 Oct 13	249.46928 -9.37	260.94	248.94	259.37	1,373,970
02 Oct 13	258.84192 -7.80	266.90	258.84	265.24	462,033
01 Oct 13	266.63782 +0.53	267.86	264.10	265.85	254,488
30 Sep 13	266.11224 -1.23	267.69	260.68	265.15	517,451
27 Sep 13	267.33859 -7.27	274.43	266.02	273.38	260,085
26 Sep 13	274.60892 +1.58	277.15	271.19	273.82	236,193
25 Sep 13	273.03223 -1.75	277.00	271.72	276.19	158,771
24 Sep 13	274.78412 +6.57	275.66	269.44	269.44	509,551
23 Sep 13	268.21454 -0.26	271.73	267.08	268.74	965,648
20 Sep 13	268.47729 -2.01	270.58	267.95	269.70	685,801
19 Sep 13	270.49197 -1.05	276.01	269.00	274.78	297,010
18 Sep 13	271.54312 -1.93	275.31	269.79	275.31	265,306
17 Sep 13	273.47021 -5.08	280.04	273.47	277.85	213,121
16 Sep 13	278.55069 +0.00	280.74	277.15	280.74	300,434
13 Sep 13	278.55069 -1.49	281.97	277.85	281.97	460,627
12 Sep 13	280.03979 +1.49	283.11	277.67	278.81	353,342
11 Sep 13	278.55069 +4.20	280.48	274.43	274.43	272,785
10 Sep 13	274.34616 +1.05	275.75	273.65	274.61	412,587
09 Sep 13	273.29501 -1.23	275.05	272.94	274.08	233,940
06 Sep 13	274.52133 +2.10	275.48	271.28	272.51	766,360
05 Sep 13	272.41907 +0.88	276.18	271.28	273.03	414,075
04 Sep 13	271.54312 +1.75	274.78	269.09	269.79	298,620
03 Sep 13	269.79123 -1.75	272.86	269.18	271.19	251,959
02 Sep 13	271.54312 +2.54	272.24	267.34	270.75	231,261
30 Aug 13	269.00287 -3.50	275.84	267.37	274.35	387,750
29 Aug 13	272.50665 -1.66	277.85	272.51	276.54	429,280
28 Aug 13	274.17096 +4.82	275.92	263.66	268.21	629,764
27 Aug 13	269.35324 -10.77	278.30	268.21	277.67	635,693
23 Aug 13	280.12738 -0.35	282.75	278.90	279.25	295,101
22 Aug 13	280.47778 +6.04	281.79	274.78	274.78	372,495
21 Aug 13	274.43372 +3.59	279.43	269.10	272.94	514,033
20 Aug 13	270.84238 +0.26	272.07	262.64	270.93	307,781
19 Aug 13	270.57956 +1.84	272.51	267.16	269.88	263,149
16 Aug 13	268.74008 +2.28	268.74	266.38	268.48	198,104
15 Aug 13	266.46265 -8.58	276.61	266.46	274.17	248,597
14 Aug 13	275.04691 +0.61	275.93	272.77	274.26	167,631
13 Aug 13	274.43372 +0.88	278.38	273.47	273.47	483,713
12 Aug 13	273.55777 -0.61	275.75	273.03	274.61	275,411
09 Aug 13	274.17096 +3.42	275.05	270.93	271.28	381,102
08 Aug 13	270.75476 +2.63	275.22	270.75	272.33	391,640
07 Aug 13	268.12692 -2.45	274.35	267.69	273.65	333,886
06 Aug 13	270.57956 -3.59	276.97	269.88	273.12	362,221
05 Aug 13	274.17096 +2.19	276.19	272.24	272.24	370,592
02 Aug 13	271.98108 +0.44	273.37	270.14	272.77	271,767
01 Aug 13	271.54312 +1.75	273.74	268.39	271.28	356,488
31 Jul 13	269.79123 +0.53	270.32	267.43	269.09	1,176,259
30 Jul 13	269.26566 -0.26	270.23	267.86	268.30	265,907
29 Jul 13	269.52844 +2.54	270.49	267.34	267.60	435,620
26 Jul 13	266.98819 -0.18	268.92	264.89	267.51	309,712
25 Jul 13	267.16339 +4.12	267.16	260.16	261.91	1,162,277
24 Jul 13	263.04642 -5.08	269.36	261.64	268.21	917,022
23 Jul 13	268.12692 -6.04	277.67	268.13	274.26	549,589
22 Jul 13	274.17096 +12.96	274.17	263.13	267.69	738,690
19 Jul 13	261.20697 -20.06	277.59	260.59	277.59	1,282,482
18 Jul 13	281.26611 +5.52	281.35	274.35	275.92	381,338
17 Jul 13	275.74765 -1.14	278.38	275.05	276.71	530,615
16 Jul 13	276.88638 +3.85	280.04	269.56	274.70	483,984
15 Jul 13	273.03223 +8.50	273.42	263.67	265.59	803,539
12 Jul 13	264.53555 +1.40	265.59	259.46	264.01	391,415
11 Jul 13	263.13403 +2.98	265.94	260.72	261.38	377,517
10 Jul 13	260.15582 +0.70	260.24	254.55	258.58	352,366
09 Jul 13	259.45508 +2.01	263.66	258.14	262.08	577,958
08 Jul 13	257.44040 +4.82	260.51	255.16	255.16	405,698
05 Jul 13	252.62268 -8.06	262.96	252.62	258.93	538,859
04 Jul 13	260.68140 +12.53	260.68	249.29	249.47	539,749
03 Jul 13	248.15536 -2.72	249.38	246.05	246.05	240,536
02 Jul 13	250.87079 -0.18	252.18	246.40	251.57	326,547
01 Jul 13	251.04599 +2.19	252.45	246.67	249.56	474,009
28 Jun 13	248.85612 +1.84	251.05	245.97	246.67	1,089,902
27 Jun 13	247.01663 +5.52	247.02	239.57	242.81	652,127
26 Jun 13	241.49820 +1.14	244.65	240.36	241.32	409,537
25 Jun 13	240.35945 +2.98	241.76	237.99	239.40	587,129
24 Jun 13	237.38124 -3.07	241.41	234.32	238.78	676,195
21 Jun 13	240.44705 -2.19	247.37	239.92	242.20	1,044,092
20 Jun 13	242.63692 +2.19	243.95	234.75	238.43	2,224,414
19 Jun 13	240.44705 +6.92	240.45	224.94	232.65	1,290,913
18 Jun 13	233.52708 +0.79	235.63	208.48	226.96	3,256,754
17 Jun 13	232.73874 -1.40	235.37	230.37	235.37	320,851
14 Jun 13	234.14023 +7.80	235.28	228.66	232.30	359,287
13 Jun 13	226.34431 -3.50	228.45	224.66	228.45	352,216
12 Jun 13	229.84810 -1.58	234.40	229.15	231.78	1,538,605
11 Jun 13	231.42482 -7.10	238.17	229.85	238.08	418,144
10 Jun 13	238.51996 +0.61	240.18	234.93	238.17	233,866
07 Jun 13	237.90681 +5.34	238.87	230.55	234.05	403,126
06 Jun 13	232.56354 -1.23	241.06	232.56	236.59	411,977
05 Jun 13	233.78986 -6.48	240.71	232.48	237.91	600,281
04 Jun 13	240.27185 +0.09	243.16	236.73	241.94	594,223
03 Jun 13	240.18428 -7.18	248.51	240.18	246.23	518,312
31 May 13	247.36702 -0.88	250.26	245.09	249.03	308,525
30 May 13	248.24295 +2.45	248.94	244.74	244.74	237,532
29 May 13	245.79031 -2.54	248.16	245.26	246.93	210,357
28 May 13	248.33055 +1.84	250.52	247.54	248.68	304,656
24 May 13	246.49107 -4.12	252.36	246.05	252.36	491,793
23 May 13	250.60802 -3.50	251.22	245.70	250.52	627,512
22 May 13	254.11180 +0.26	256.39	252.89	254.64	925,084
21 May 13	253.84900 -2.98	258.05	250.87	257.09	979,966
20 May 13	256.82724 +1.49	257.53	254.07	254.99	517,463
17 May 13	255.33812 -4.64	260.86	254.29	260.86	810,538
16 May 13	259.98062 +3.07	261.12	254.20	254.55	356,599
15 May 13	256.91483 +0.96	257.09	253.60	255.43	441,615
14 May 13	255.95129 +1.05	256.43	252.54	254.90	611,809
13 May 13	254.90015 +1.49	257.70	252.45	252.45	1,785,733
10 May 13	253.41103 +0.61	254.46	251.31	253.76	3,740,531
09 May 13	252.80551 -0.26	254.99	251.24	254.02	675,378
08 May 13	253.06978 +6.89	254.55	247.98	247.98	591,347
07 May 13	246.17625 +0.60	250.26	243.86	245.79	548,736
03 May 13	245.57500 +7.73	247.02	236.94	238.70	557,543
02 May 13	237.84111 -1.09	242.64	235.89	240.10	801,843
01 May 13	238.92877 -0.39	240.01	234.75	238.17	252,512
30 Apr 13	239.31979 -2.30	247.10	236.51	243.51	824,265
29 Apr 13	241.62335 +1.35	243.60	237.56	242.81	498,376
26 Apr 13	240.27388 +0.99	242.64	234.75	240.18	589,452
25 Apr 13	239.28545 +2.66	240.97	233.44	234.84	628,622
24 Apr 13	236.62941 +9.67	242.29	227.13	228.53	1,119,503
23 Apr 13	226.96431 +1.41	229.85	224.50	224.50	288,628
22 Apr 13	225.55597 -0.32	231.34	223.54	230.81	225,372
19 Apr 13	225.88095 +0.15	230.46	223.37	230.46	296,185
18 Apr 13	225.73117 -0.24	229.94	224.12	225.12	533,315
17 Apr 13	225.96809 -2.77	228.62	222.05	228.62	762,135
16 Apr 13	228.73566 -2.87	231.42	225.38	228.71	780,407
15 Apr 13	231.60823 -6.05	238.38	227.83	237.12	1,192,163
12 Apr 13	237.65602 +7.64	241.06	236.51	239.75	761,716
11 Apr 13	230.01726 +1.34	244.56	228.45	228.45	1,329,388
10 Apr 13	228.67276 +6.18	230.10	221.70	222.49	484,229
09 Apr 13	222.49016 +1.66	224.50	218.66	223.37	541,437
08 Apr 13	220.82587 +1.66	225.12	218.64	221.61	435,553
05 Apr 13	219.16158 -7.69	229.15	217.06	229.15	1,092,507
04 Apr 13	226.85631 -4.65	233.42	221.96	231.34	919,005
03 Apr 13	231.50890 +1.12	234.14	228.62	231.51	689,875
02 Apr 13	230.38980 +3.13	231.69	227.21	228.45	713,719
28 Mar 13	227.26408 +3.99	228.80	221.18	223.72	649,019
27 Mar 13	223.27850 -2.53	228.53	220.48	225.64	799,573
26 Mar 13	225.81281 -5.53	228.53	224.59	228.36	742,628
25 Mar 13	231.34500 -0.25	232.30	225.21	231.25	449,457
22 Mar 13	231.59650 +4.94	232.13	224.59	227.92	886,460
21 Mar 13	226.65738 -1.60	229.75	223.37	226.96	734,227
20 Mar 13	228.25241 +1.53	230.64	224.42	229.32	517,973
19 Mar 13	226.72247 +1.14	228.97	225.12	228.10	646,055
18 Mar 13	225.58594 +1.43	229.67	217.87	221.61	1,784,359
15 Mar 13	224.15445 -5.53	236.59	224.15	231.86	4,261,407
14 Mar 13	229.68256 -0.69	233.44	226.87	231.34	747,744
13 Mar 13	230.37367 -2.15	232.24	228.71	230.90	631,909
12 Mar 13	232.51974 -2.39	237.99	230.20	235.89	1,053,026
11 Mar 13	234.91029 -3.08	238.34	232.30	237.03	959,883
08 Mar 13	237.99442 +0.18	241.76	235.98	238.52	519,805
07 Mar 13	237.81921 -3.04	244.21	237.12	242.90	386,266
06 Mar 13	240.86305 +0.70	245.00	238.43	239.83	603,654
05 Mar 13	240.16377 +10.05	242.83	233.35	238.52	996,925
04 Mar 13	230.11090 -9.00	239.57	229.72	238.61	1,286,770
01 Mar 13	239.11166 -3.31	245.97	235.70	241.94	501,265
28 Feb 13	242.41870 -6.89	250.17	240.71	250.17	857,489
27 Feb 13	249.30479 -3.15	251.40	245.79	249.47	584,237
26 Feb 13	252.45502 -3.82	253.45	245.26	249.99	721,951
25 Feb 13	256.27872 +2.87	259.19	253.98	255.08	573,588
22 Feb 13	253.41103 +3.77	257.00	249.29	249.38	513,119
21 Feb 13	249.64447 -6.31	255.34	247.25	254.37	409,156
20 Feb 13	255.95129 +6.30	257.97	249.56	250.78	532,929
19 Feb 13	249.65201 +0.01	251.40	248.16	250.70	718,461
18 Feb 13	249.64447 -1.49	252.18	247.37	252.10	432,125
15 Feb 13	251.13359 +0.85	253.15	245.62	251.40	481,209
14 Feb 13	250.28690 -0.23	254.02	248.77	254.02	791,788
13 Feb 13	250.52042 +0.53	257.44	249.90	249.99	436,376
12 Feb 13	249.99484 -2.45	253.29	247.10	252.27	458,264
11 Feb 13	252.44751 -1.66	255.43	250.43	254.02	527,550
08 Feb 13	254.11180 +2.01	257.79	251.83	254.90	928,624
07 Feb 13	252.09711 -0.88	256.64	252.10	254.64	589,919
06 Feb 13	252.97639 -3.27	258.93	251.38	257.70	664,995
05 Feb 13	256.24911 +3.36	259.72	251.31	252.01	721,713
04 Feb 13	252.88548 -5.52	259.50	250.87	258.32	1,318,646
01 Feb 13	258.40393 +9.24	260.59	248.59	248.59	2,771,402
31 Jan 13	249.16577 +7.89	250.78	240.01	240.80	6,887,959
30 Jan 13	241.27921 -20.11	254.02	239.87	254.02	2,064,410
29 Jan 13	261.39038 +1.17	261.91	253.15	260.51	2,170,466
28 Jan 13	260.21933 +2.04	264.80	257.77	260.42	6,056,636
25 Jan 13	258.17917 -4.17	260.69	250.08	259.63	1,184,041
24 Jan 13	262.34567 +13.77	263.92	240.80	246.14	5,749,032
23 Jan 13	248.57294 -1.50	253.41	246.75	250.78	1,659,477
22 Jan 13	250.07114 +3.40	251.66	241.99	247.19	1,005,593
21 Jan 13	246.66626 +1.84	248.57	244.65	247.02	689,142
18 Jan 13	244.82678 +3.77	246.44	240.45	242.46	593,490
17 Jan 13	241.06023 +2.01	242.37	237.21	238.61	557,214
16 Jan 13	239.04553 -1.69	240.89	234.45	239.13	710,182
15 Jan 13	240.73393 -6.73	249.07	238.41	248.16	1,282,548
14 Jan 13	247.45926 +3.05	252.01	243.25	246.32	1,924,226
11 Jan 13	244.41324 +3.41	247.89	240.31	240.53	1,231,260
10 Jan 13	241.00275 +7.65	244.48	237.64	237.82	1,732,030
09 Jan 13	233.35188 -0.79	238.15	229.85	237.21	1,098,920
08 Jan 13	234.14023 +2.48	240.28	231.27	231.34	1,036,034
07 Jan 13	231.66220 +1.77	236.33	229.21	230.81	1,144,930
04 Jan 13	229.89445 +7.61	232.60	221.61	222.05	1,533,502
03 Jan 13	222.28082 +13.23	227.31	212.35	212.59	2,322,897
02 Jan 13	209.05054 +7.93	212.77	204.27	204.27	1,127,447
31 Dec 12	201.11710 +1.82	202.52	199.63	201.38	398,120
28 Dec 12	199.29750 -1.14	203.39	198.17	202.69	355,720
27 Dec 12	200.43640 -1.03	204.27	200.42	201.47	412,520
24 Dec 12	201.46747 -1.66	202.78	200.43	201.56	120,526
21 Dec 12	203.13176 -4.04	205.06	199.66	205.06	1,147,805
20 Dec 12	207.17189 -5.40	213.41	204.97	211.19	822,313
19 Dec 12	212.57629 +4.71	214.08	208.31	209.96	825,363
18 Dec 12	207.86809 +1.23	210.23	206.20	208.04	467,842
17 Dec 12	206.64177 -0.46	209.44	204.97	208.30	441,917
14 Dec 12	207.10506 +3.46	209.28	206.20	206.29	665,540
13 Dec 12	203.64078 -1.79	206.81	197.96	205.67	1,366,066
12 Dec 12	205.42981 -1.03	208.21	204.45	207.86	670,961
11 Dec 12	206.46352 -1.84	211.92	204.97	209.61	889,939
10 Dec 12	208.30580 -1.40	214.34	204.10	209.00	603,504
07 Dec 12	209.70766 -3.15	212.34	207.34	212.15	483,862
06 Dec 12	212.86116 +1.21	214.71	209.70	212.33	464,314
05 Dec 12	211.64964 -1.75	215.75	210.84	214.96	385,437
04 Dec 12	213.40170 -0.46	215.66	210.58	210.58	497,484
03 Dec 12	213.86218 -1.65	218.39	210.31	218.29	509,048
30 Nov 12	215.51193 +4.03	217.76	212.85	213.73	1,263,490
29 Nov 12	211.47952 +6.84	213.47	204.97	205.93	2,045,050
28 Nov 12	204.63866 -4.01	208.82	202.43	208.04	1,049,781
27 Nov 12	208.65022 +7.16	212.42	204.65	205.50	2,488,140
26 Nov 12	201.48761 -1.57	206.48	200.24	202.34	1,957,957
23 Nov 12	203.06108 +3.41	205.59	197.69	200.59	1,849,155
22 Nov 12	199.65436 +9.56	200.77	190.76	190.96	2,687,128
21 Nov 12	190.09918 +0.78	191.74	188.33	191.22	2,869,019
20 Nov 12	189.31503 -1.90	191.97	188.33	191.31	1,413,898
19 Nov 12	191.21892 +0.58	193.84	188.23	190.52	641,858
16 Nov 12	190.63824 -0.52	193.21	187.19	191.13	1,222,408
15 Nov 12	191.15741 -5.45	197.18	189.04	195.86	893,238
14 Nov 12	196.60817 -2.76	198.58	194.11	196.21	4,027,781
13 Nov 12	199.36520 -10.52	204.10	192.53	203.31	2,414,857
12 Nov 12	209.88092 -0.33	214.42	203.22	213.21	2,233,261
09 Nov 12	210.20975 -1.11	216.97	209.18	214.78	1,434,851
08 Nov 12	211.31581 +5.91	220.74	207.86	220.74	7,834,274
07 Nov 12	205.40923 -31.88	250.17	198.75	238.34	6,824,918
06 Nov 12	237.29364 +1.35	241.32	233.09	233.09	593,301
05 Nov 12	235.94759 -6.95	242.11	234.49	241.32	811,249
02 Nov 12	242.89969 +13.34	246.23	228.62	229.94	2,028,246
01 Nov 12	229.56168 -45.22	242.64	221.26	227.75	6,192,856
31 Oct 12	274.78412 -2.01	280.91	273.73	275.92	425,974
30 Oct 12	276.79880 +3.12	280.57	273.38	274.96	251,425
29 Oct 12	273.67755 -3.22	278.29	271.72	273.73	204,380
26 Oct 12	276.89471 +0.87	276.97	273.03	273.03	223,684
25 Oct 12	276.02008 +1.12	277.59	272.24	274.96	353,514
24 Oct 12	274.89920 -0.96	280.30	273.30	278.64	913,502
23 Oct 12	275.86282 -27.55	298.00	273.65	297.12	2,214,311
22 Oct 12	303.41125 +0.34	307.11	301.24	303.25	287,528
19 Oct 12	303.06900 -9.12	308.33	298.52	308.33	479,411
18 Oct 12	312.18698 +3.54	314.29	306.32	310.70	532,675
17 Oct 12	308.64389 +12.49	311.92	295.63	296.42	527,510
16 Oct 12	296.15720 +3.59	296.95	292.39	293.97	252,098
15 Oct 12	292.56580 -4.19	297.91	289.06	295.81	422,636
12 Oct 12	296.75687 +3.68	300.45	291.69	296.51	703,503
11 Oct 12	293.07773 +2.06	295.63	289.16	293.97	225,629
10 Oct 12	291.02118 -1.56	297.73	289.06	294.76	533,186
09 Oct 12	292.58063 -1.65	299.31	291.60	292.83	259,699
08 Oct 12	294.23010 -2.79	300.22	291.69	297.03	331,063
05 Oct 12	297.02368 +5.92	298.79	291.78	292.83	477,178
04 Oct 12	291.10114 -0.79	292.57	287.22	291.69	253,480
03 Oct 12	291.89423 +8.53	292.74	283.28	283.28	440,310
02 Oct 12	283.36575 -1.52	291.92	280.83	281.18	586,658
01 Oct 12	284.88132 -0.68	286.43	283.19	284.24	380,752
28 Sep 12	285.56351 -1.42	289.06	282.93	289.06	953,950
27 Sep 12	286.98734 -1.27	288.27	283.11	288.27	467,191
26 Sep 12	288.25748 -0.04	290.99	283.46	289.32	772,212
25 Sep 12	288.29758 +0.83	291.95	286.61	288.54	443,864
24 Sep 12	287.46463 -9.60	295.11	286.08	294.23	607,178
21 Sep 12	297.06580 +2.07	302.46	291.60	300.89	1,587,868
20 Sep 12	294.99216 -17.11	314.99	294.05	314.99	972,962
19 Sep 12	312.09940 +9.88	316.48	302.99	306.49	991,139
18 Sep 12	302.21994 -4.36	307.02	296.75	307.02	692,105
17 Sep 12	306.58093 +0.82	319.50	305.09	309.73	854,291
14 Sep 12	305.76138 +18.57	310.87	295.19	295.19	1,583,440
13 Sep 12	287.18707 +1.12	292.48	284.77	291.08	1,025,291
12 Sep 12	286.06998 +6.93	292.22	280.08	285.65	977,999
11 Sep 12	279.13965 -10.73	289.59	275.66	289.59	1,311,763
10 Sep 12	289.87323 -0.40	293.27	287.22	293.27	777,419
07 Sep 12	290.26828 +6.56	292.22	284.56	287.13	678,072
06 Sep 12	283.71176 +5.57	286.26	277.56	281.79	601,875
05 Sep 12	278.14276 -4.18	281.18	275.05	278.55	1,020,411
04 Sep 12	282.32706 -3.32	290.81	278.81	284.07	3,990,062
03 Sep 12	285.64584 -3.77	290.34	281.70	281.70	1,127,297
31 Aug 12	289.41589 +1.89	291.54	286.87	287.13	1,230,085
30 Aug 12	287.52405 -2.51	290.81	279.51	288.62	694,842
29 Aug 12	290.03018 -5.16	294.84	283.58	285.56	1,019,738
28 Aug 12	295.19287 -27.63	300.97	274.17	297.82	7,295,331
24 Aug 12	322.82632 -1.09	326.32	319.77	323.05	444,064
23 Aug 12	323.91135 -7.73	331.67	321.47	331.55	830,911
22 Aug 12	331.63876 -2.95	335.66	324.89	330.32	869,402
21 Aug 12	334.58939 +9.48	341.01	326.79	327.43	1,162,956
20 Aug 12	325.10883 -12.13	359.04	314.99	355.28	3,914,602
17 Aug 12	337.23904 +62.72	363.25	274.26	276.27	6,075,355
16 Aug 12	274.52133 +5.89	276.36	266.46	269.09	1,298,939
15 Aug 12	268.63373 -1.86	271.37	266.20	269.53	357,770
14 Aug 12	270.49216 +0.52	273.65	269.70	271.54	424,102
13 Aug 12	269.97165 -3.77	276.10	268.30	272.51	431,059
10 Aug 12	273.73868 +4.49	275.66	267.69	268.92	681,411
09 Aug 12	269.25128 +6.54	270.31	263.70	264.62	493,454
08 Aug 12	262.70764 +0.48	266.64	260.16	265.06	950,373
07 Aug 12	262.22324 -2.45	267.46	256.04	264.45	1,069,500
06 Aug 12	264.67264 +10.39	266.02	252.56	254.46	943,353
03 Aug 12	254.28697 +5.61	258.39	249.12	249.56	589,069
02 Aug 12	248.68092 -8.32	257.44	247.54	257.44	819,216
01 Aug 12	257.00241 +5.05	261.82	254.29	254.37	701,161
31 Jul 12	251.95337 +2.74	254.97	247.98	253.15	678,177
30 Jul 12	249.21396 -1.24	255.34	247.28	251.66	681,926
27 Jul 12	250.45787 +5.88	252.27	243.34	247.89	910,099
26 Jul 12	244.57686 +1.54	246.82	238.78	243.25	469,522
25 Jul 12	243.03838 -0.29	246.49	240.89	242.99	860,750
24 Jul 12	243.32391 -1.94	248.51	239.83	246.14	1,225,639
23 Jul 12	245.26476 -7.98	251.13	242.72	249.21	788,157
20 Jul 12	253.24425 +4.16	254.84	247.80	252.71	1,393,015
19 Jul 12	249.08255 +2.17	253.24	245.44	247.63	991,437
18 Jul 12	246.90829 +1.82	248.33	244.21	245.26	608,437
17 Jul 12	245.09158 -2.97	249.64	243.51	248.33	1,014,310
16 Jul 12	248.06525 +2.77	250.87	242.72	244.74	1,127,914
13 Jul 12	245.29453 +0.21	246.49	240.89	243.43	1,952,972
12 Jul 12	245.08299 -5.05	249.24	243.43	245.88	1,123,269
11 Jul 12	250.13712 -4.31	254.81	241.59	250.52	3,539,766
10 Jul 12	254.45087 +7.51	257.70	243.60	243.60	2,946,853
09 Jul 12	246.94200 +1.64	248.88	242.11	246.49	1,143,549
06 Jul 12	245.30302 +2.44	248.33	240.53	240.53	2,266,908
05 Jul 12	242.86201 +8.33	244.21	232.30	235.28	3,116,817
04 Jul 12	234.53021 -0.11	237.47	232.39	237.12	1,171,500
03 Jul 12	234.64172 -6.76	242.29	228.80	242.20	2,170,407
02 Jul 12	241.40182 +0.40	248.33	237.56	244.13	1,420,127
29 Jun 12	241.00317 -2.28	249.91	238.08	248.33	2,383,590
28 Jun 12	243.27925 -10.34	253.66	240.80	252.62	1,208,446
27 Jun 12	253.61864 +1.22	255.86	251.05	251.22	879,065
26 Jun 12	252.39642 -4.39	258.05	248.84	256.56	1,022,793
25 Jun 12	256.78763 -10.46	268.54	255.34	262.78	1,067,022
22 Jun 12	267.25098 -2.67	269.00	262.42	268.92	798,369
21 Jun 12	269.91754 +0.56	272.77	262.37	268.04	1,002,361
20 Jun 12	269.36130 +8.71	271.54	256.98	258.40	2,399,646
19 Jun 12	260.65259 -20.90	275.05	250.52	274.43	3,730,571
18 Jun 12	281.55151 -2.00	289.26	276.19	286.00	715,539
15 Jun 12	283.54855 +10.94	283.75	273.30	274.61	1,629,392
14 Jun 12	272.61328 -0.48	273.91	265.59	266.99	750,379
13 Jun 12	273.08994 -5.24	281.72	265.85	279.69	947,998
12 Jun 12	278.32724 -7.07	281.62	276.45	280.39	615,687
11 Jun 12	285.39261 +3.27	293.09	280.30	287.57	1,301,555
08 Jun 12	282.11893 -4.52	286.85	278.73	286.61	968,588
07 Jun 12	286.63724 +11.33	291.69	280.30	282.32	945,699
06 Jun 12	275.30670 +4.84	280.92	270.14	274.78	1,117,638
01 Jun 12	270.46570 -7.56	277.85	268.21	277.41	942,609
31 May 12	278.02090 -0.34	283.72	275.22	279.43	903,029
30 May 12	278.36087 -3.05	284.29	277.94	281.35	1,168,401
29 May 12	281.41528 +6.11	282.93	274.70	276.62	765,113
28 May 12	275.30966 +1.92	279.27	274.43	278.29	471,331
25 May 12	273.39084 -1.29	278.03	270.84	274.87	651,219
24 May 12	274.67761 +1.03	276.89	269.53	276.89	629,846
23 May 12	273.64984 -6.44	277.67	270.05	276.80	740,333
22 May 12	280.09235 +3.25	282.23	278.46	282.23	835,731
21 May 12	276.84213 -2.65	282.14	275.05	278.11	529,720
18 May 12	279.48978 -4.60	282.58	275.43	278.55	715,376
17 May 12	284.09140 -1.75	288.97	280.30	286.87	450,847
16 May 12	285.83713 -3.32	289.41	279.25	284.68	631,068
15 May 12	289.15829 -0.34	293.97	285.38	290.90	805,858
14 May 12	289.49924 -6.32	293.97	286.70	293.97	868,446
11 May 12	295.81891 +7.22	297.65	291.51	294.14	1,039,021
10 May 12	288.60086 +7.62	296.51	281.70	281.70	6,360,688
09 May 12	280.98019 -14.56	294.18	275.92	293.00	1,724,892
08 May 12	295.53598 -10.02	300.46	289.94	298.70	1,205,658
04 May 12	305.56046 -10.66	316.73	295.98	315.69	1,880,062
03 May 12	316.22482 -31.35	328.39	316.22	328.39	1,262,545
02 May 12	347.57516 +8.52	348.58	325.76	348.45	2,996,992
01 May 12	339.05267 +53.06	346.87	320.33	320.60	3,251,363
30 Apr 12	285.99622 +5.89	292.57	279.43	286.87	2,142,201
27 Apr 12	280.10757 -6.36	285.56	273.03	277.67	5,041,835
26 Apr 12	286.46539 -14.24	296.95	277.06	296.95	5,264,290
25 Apr 12	300.70166 -0.96	307.72	296.95	302.99	11,080,361
24 Apr 12	301.66364 -8.53	307.81	300.54	306.06	1,846,363
23 Apr 12	310.19043 -10.06	315.95	303.25	315.95	662,862
20 Apr 12	320.25427 -6.29	324.71	316.13	324.71	690,009
19 Apr 12	326.54855 -6.66	336.01	323.66	333.65	920,691
18 Apr 12	333.20636 -3.96	343.72	328.83	343.72	847,226
17 Apr 12	337.16898 +5.19	344.77	330.49	331.02	941,947
16 Apr 12	331.98337 -1.75	335.49	328.65	331.98	895,889
13 Apr 12	333.73526 -2.41	338.55	331.11	334.70	537,210
12 Apr 12	336.14719 +2.34	338.38	331.11	335.75	829,243
11 Apr 12	333.80270 -0.66	336.89	328.74	329.36	810,118
10 Apr 12	334.45929 -4.71	336.69	329.88	334.61	400,528
05 Apr 12	339.16611 -0.26	343.46	334.26	341.01	620,158
04 Apr 12	339.42169 -17.17	355.63	336.28	355.63	872,720
03 Apr 12	356.58926 -5.96	362.64	355.28	362.29	780,541
02 Apr 12	362.55386 +10.50	362.55	350.73	356.95	674,904
30 Mar 12	352.05267 +3.78	357.58	350.16	350.64	799,842
29 Mar 12	348.27594 -6.94	356.42	347.22	354.67	478,071
28 Mar 12	355.21143 -8.09	364.39	353.27	361.77	538,080
27 Mar 12	363.29840 -0.65	366.06	361.50	366.06	754,240
26 Mar 12	363.94659 +0.92	366.06	360.10	362.64	867,467
23 Mar 12	363.02292 -0.19	370.09	354.32	362.73	277,838
22 Mar 12	363.21738 -5.20	370.88	360.36	369.65	694,520
21 Mar 12	368.41681 -11.05	376.04	361.94	373.15	580,501
20 Mar 12	379.46216 -6.16	385.50	373.07	385.42	776,821
19 Mar 12	385.62686 +0.51	392.86	381.56	385.42	603,325
16 Mar 12	385.11374 +0.78	386.73	380.25	383.31	1,022,098
15 Mar 12	384.33231 +1.22	385.42	381.30	383.49	712,873
14 Mar 12	383.11230 +4.00	386.03	378.42	381.91	1,032,029
13 Mar 12	379.10922 +10.44	381.56	370.26	371.14	416,965
12 Mar 12	368.67224 -2.32	372.63	365.71	369.82	334,766
09 Mar 12	370.99078 +2.03	372.63	366.76	367.90	518,004
08 Mar 12	368.95746 +9.99	368.96	359.35	361.68	943,656
07 Mar 12	358.96457 +3.47	360.35	354.76	354.76	849,620
06 Mar 12	355.49426 -19.23	375.43	353.18	374.12	691,779
05 Mar 12	374.72452 +10.18	383.84	360.36	362.90	1,238,858
02 Mar 12	364.54855 -15.13	367.90	357.12	367.81	1,105,783
01 Mar 12	379.67859 -5.59	383.60	359.58	381.82	2,328,692
29 Feb 12	385.26675 +2.53	388.92	381.12	381.56	627,028
28 Feb 12	382.73721 +2.43	385.42	379.90	385.24	549,042
27 Feb 12	380.30383 -1.72	383.40	373.01	381.56	490,225
24 Feb 12	382.02139 +0.61	385.42	378.76	383.40	469,695
23 Feb 12	381.41296 -3.37	385.42	378.41	383.66	373,540
22 Feb 12	384.78275 +4.39	385.85	377.88	381.82	299,507
21 Feb 12	380.38907 -9.26	387.87	375.69	387.87	387,747
20 Feb 12	389.64774 +14.93	392.25	377.93	379.02	825,612
17 Feb 12	374.71643 +7.80	378.23	367.37	372.28	397,224
16 Feb 12	366.91650 -1.30	371.84	362.99	368.25	603,855
15 Feb 12	368.21790 +0.70	373.94	364.48	369.39	640,768
14 Feb 12	367.52029 +1.74	370.52	362.12	363.60	567,356
13 Feb 12	365.77655 -0.51	371.62	363.43	366.85	461,848
10 Feb 12	366.28442 -5.05	374.99	364.66	373.33	473,795
09 Feb 12	371.33127 +5.77	373.42	363.25	366.15	677,070
08 Feb 12	365.56140 +0.73	368.42	359.84	368.16	317,702
07 Feb 12	364.83130 -0.25	365.62	358.00	364.39	860,867
06 Feb 12	365.07849 -7.60	372.28	358.17	371.31	699,905
03 Feb 12	372.67978 +20.05	374.64	350.05	353.62	1,494,270
02 Feb 12	352.62906 +11.00	354.58	340.74	340.74	1,410,032
01 Feb 12	341.62753 +4.52	344.33	336.36	336.36	1,223,381
31 Jan 12	337.10306 +4.33	339.43	330.23	332.86	664,691
30 Jan 12	332.77170 -1.87	340.49	330.76	336.89	959,613
27 Jan 12	334.64474 +1.54	340.13	323.82	331.02	1,465,243
26 Jan 12	333.10693 -2.72	341.62	321.47	329.44	1,283,965
25 Jan 12	335.82877 -7.80	349.25	333.65	338.55	1,131,759
24 Jan 12	343.63004 -48.29	381.04	335.93	381.04	2,999,666
23 Jan 12	391.91571 -4.55	394.35	390.68	394.18	642,631
20 Jan 12	396.46915 +4.72	405.21	393.04	403.02	781,764
19 Jan 12	391.75070 +2.80	405.56	389.27	390.23	777,429
18 Jan 12	388.94696 +4.36	389.71	378.85	381.47	497,355
17 Jan 12	384.58722 +1.67	388.48	379.28	385.42	285,945
16 Jan 12	382.91397 +0.46	385.85	379.63	380.07	352,431
13 Jan 12	382.45813 +16.96	387.87	375.08	375.08	690,706
12 Jan 12	365.49658 +4.17	374.55	357.39	361.77	1,147,315
11 Jan 12	361.32755 +2.25	365.97	353.01	356.51	887,657
10 Jan 12	359.07584 +9.64	362.03	340.83	351.25	696,924
09 Jan 12	349.43219 -1.55	355.90	348.28	353.01	584,911
06 Jan 12	350.97824 +2.75	356.51	346.96	347.14	176,248
05 Jan 12	348.22461 -5.55	353.88	344.86	353.88	261,282
04 Jan 12	353.77136 -2.62	363.25	348.10	359.23	395,996
03 Jan 12	356.38675 +6.10	359.49	352.57	355.46	417,084
30 Dec 11	350.29062 +12.41	355.72	342.42	343.46	221,147
29 Dec 11	337.87988 -0.20	339.78	335.05	337.68	128,994
28 Dec 11	338.07785 +4.96	342.58	328.51	336.36	442,298
23 Dec 11	333.11597 +1.45	335.49	330.58	332.86	142,755
22 Dec 11	331.66776 +2.70	332.33	327.08	330.41	254,495
21 Dec 11	328.97009 -1.44	336.45	325.41	331.98	408,310
20 Dec 11	330.40668 +5.96	330.41	323.40	323.92	455,939
19 Dec 11	324.45023 -7.88	332.34	323.84	329.36	339,050
16 Dec 11	332.33374 +6.56	333.12	327.43	330.23	442,968
15 Dec 11	325.77396 -2.27	330.23	324.01	327.60	370,321
14 Dec 11	328.04852 -10.37	340.66	325.41	338.99	667,887
13 Dec 11	338.41580 +5.04	339.08	330.32	332.86	779,909
12 Dec 11	333.37665 -10.30	342.32	330.49	341.71	521,911
09 Dec 11	343.67862 -0.05	349.94	339.17	341.62	519,025
08 Dec 11	343.73276 -7.96	354.76	340.74	354.76	634,254
07 Dec 11	351.69214 -0.56	356.42	344.86	354.93	592,531
06 Dec 11	352.25070 +0.56	352.74	348.01	348.45	510,424
05 Dec 11	351.69214 +3.94	354.76	344.16	350.99	335,965
02 Dec 11	347.75037 +1.64	354.41	346.35	346.70	507,540
01 Dec 11	346.11133 +2.20	348.80	337.24	345.82	842,417
30 Nov 11	343.91180 -3.05	349.41	335.05	343.11	1,348,477
29 Nov 11	346.96204 +0.60	351.60	337.33	342.93	791,492
28 Nov 11	346.36304 -3.14	348.55	341.53	345.12	845,582
25 Nov 11	349.49902 -8.05	362.99	337.59	360.98	939,901
24 Nov 11	357.54941 +20.58	362.38	344.25	344.25	990,192
23 Nov 11	336.97275 -4.70	345.71	312.36	319.37	1,752,835
22 Nov 11	341.67273 -23.42	354.14	323.05	352.13	2,291,065
21 Nov 11	365.08926 -4.14	370.79	352.13	368.34	1,433,298
18 Nov 11	369.22855 -61.56	374.84	345.31	363.52	7,562,440
17 Nov 11	430.79352 -19.45	445.42	422.29	444.98	2,070,437
16 Nov 11	450.24286 +3.23	453.74	443.23	446.29	770,072
15 Nov 11	447.01208 -5.94	451.55	443.08	448.92	463,774
14 Nov 11	452.95142 -0.81	459.34	452.95	458.12	358,176
11 Nov 11	453.75827 +10.09	457.24	445.42	445.86	352,903
10 Nov 11	443.66641 -3.04	448.48	438.41	438.41	383,414
09 Nov 11	446.70419 -2.22	453.74	443.67	453.74	492,622
08 Nov 11	448.92209 +4.31	451.99	445.86	448.05	185,174
07 Nov 11	444.61243 -2.56	446.29	437.53	444.54	328,090
04 Nov 11	447.17020 +5.60	449.36	440.60	447.61	284,875
03 Nov 11	441.57254 +8.40	447.17	429.21	429.21	520,140
02 Nov 11	433.16803 +1.45	441.48	431.32	435.26	358,068
01 Nov 11	431.71729 -23.07	439.72	424.57	439.72	478,636
31 Oct 11	454.78821 -1.72	464.69	446.73	454.62	1,430,945
28 Oct 11	456.50656 -4.82	464.25	452.25	457.68	443,113
27 Oct 11	461.32544 +9.78	467.75	456.37	461.19	1,452,352
26 Oct 11	451.54993 -6.13	458.77	450.24	455.05	217,874
25 Oct 11	457.68155 +19.71	462.97	449.36	456.37	608,733
24 Oct 11	437.97101 +3.96	457.24	437.10	441.91	633,018
21 Oct 11	434.01593 -9.27	441.91	427.64	438.85	1,221,020
20 Oct 11	443.28101 -15.48	450.24	408.43	450.24	1,829,106
19 Oct 11	458.75894 -3.53	469.07	452.43	465.13	809,931
18 Oct 11	462.28839 -5.43	469.51	457.24	462.50	279,485
17 Oct 11	467.71991 -5.85	477.40	463.38	477.39	280,705
14 Oct 11	473.56686 -3.04	481.77	469.94	476.95	583,749
13 Oct 11	476.60397 +5.91	480.02	467.75	470.38	321,791
12 Oct 11	470.69012 +3.37	473.45	462.06	468.19	477,574
11 Oct 11	467.31696 +1.31	470.38	464.69	466.00	471,212
10 Oct 11	466.00302 +1.75	467.75	461.19	467.75	353,178
07 Oct 11	464.25113 -1.10	473.89	458.56	473.89	232,212
06 Oct 11	465.34787 +10.97	469.07	453.74	454.18	390,281
05 Oct 11	454.37921 -0.24	463.81	450.67	463.81	308,266
04 Oct 11	454.61572 -8.32	460.31	450.24	455.49	478,037
03 Oct 11	462.93723 +3.55	462.94	451.55	455.05	252,852
30 Sep 11	459.38254 -6.19	466.88	458.12	463.81	165,484
29 Sep 11	465.57397 -2.12	473.01	463.81	466.00	375,391
28 Sep 11	467.69183 +4.75	473.45	457.68	457.68	363,980
27 Sep 11	462.93723 +4.77	468.63	448.48	468.63	804,416
26 Sep 11	458.16330 -0.25	464.19	450.24	456.37	161,877
23 Sep 11	458.41714 -8.99	472.57	451.27	471.26	505,077
22 Sep 11	467.41205 -14.87	483.48	462.94	474.76	385,470
21 Sep 11	482.28687 +7.95	485.27	476.51	476.51	221,080
20 Sep 11	474.33868 +1.77	479.58	467.75	467.75	141,944
19 Sep 11	472.57260 -8.32	483.52	467.32	473.01	288,436
16 Sep 11	480.89410 +3.47	480.89	472.57	480.02	550,106
15 Sep 11	477.42227 +12.30	481.77	468.19	468.19	257,639
14 Sep 11	465.12708 +0.29	470.38	456.37	456.37	268,783
13 Sep 11	464.84100 -2.03	472.13	458.56	472.13	212,589
12 Sep 11	466.87064 +0.03	469.07	459.87	460.31	461,804
09 Sep 11	466.84094 -4.06	473.01	464.69	466.88	178,977
08 Sep 11	470.89957 +3.54	482.21	467.32	475.64	327,432
07 Sep 11	467.35992 +10.99	473.01	462.50	464.25	414,319
06 Sep 11	456.36761 -7.47	469.51	454.62	464.69	276,243
05 Sep 11	463.83893 -8.09	467.32	458.56	465.13	264,941
02 Sep 11	471.93250 -9.08	483.52	466.88	483.52	778,934
01 Sep 11	481.00797 -15.50	492.28	476.08	490.53	380,421
31 Aug 11	496.50345 +23.32	503.23	475.20	475.20	696,790
30 Aug 11	473.17868 +25.91	486.15	457.24	462.94	482,769
26 Aug 11	447.26831 -0.39	454.62	441.91	445.86	441,048
25 Aug 11	447.66071 +5.37	455.93	443.67	448.48	299,205
24 Aug 11	442.28943 +3.93	449.36	434.73	437.80	174,084
23 Aug 11	438.36258 +11.72	446.73	434.21	441.48	200,855
22 Aug 11	426.63995 -2.42	441.91	421.86	421.86	315,562
19 Aug 11	429.06281 -0.60	434.56	415.99	426.76	363,832
18 Aug 11	429.66214 -8.30	441.04	421.51	434.82	547,493
17 Aug 11	437.95987 -1.89	446.29	426.76	432.80	374,894
16 Aug 11	439.84668 -11.52	444.54	435.34	444.54	359,538
15 Aug 11	451.36179 +8.98	456.37	441.48	443.23	407,479
12 Aug 11	442.38657 +16.02	443.23	421.33	428.42	738,414
11 Aug 11	426.36533 -21.01	443.67	411.96	443.23	1,589,775
10 Aug 11	447.37402 -16.00	471.70	429.04	469.07	1,227,075
09 Aug 11	463.37518 +24.09	463.38	417.91	439.72	1,048,526
08 Aug 11	439.28668 -17.00	472.13	436.66	447.61	705,397
05 Aug 11	456.28656 -17.60	466.88	427.90	441.04	628,888
04 Aug 11	473.88654 +9.43	481.77	449.36	472.13	849,319
03 Aug 11	464.45819 +1.52	467.75	452.43	461.62	696,339
02 Aug 11	462.93723 -15.33	480.02	462.94	476.08	1,057,553
01 Aug 11	478.26627 -3.07	486.15	472.57	485.27	556,278
29 Jul 11	481.33206 -13.63	490.97	473.01	490.97	809,494
28 Jul 11	494.95874 +0.93	498.41	488.34	489.65	313,975
27 Jul 11	494.03326 -5.23	496.66	490.09	494.91	368,800
26 Jul 11	499.26462 -5.30	508.92	496.66	502.79	304,909
25 Jul 11	504.55975 -5.07	507.61	500.16	505.42	282,564
22 Jul 11	509.62906 +0.65	516.81	504.11	508.92	664,134
21 Jul 11	508.97525 -1.70	521.19	508.92	510.24	2,760,459
20 Jul 11	510.67624 +10.95	510.68	502.79	504.54	280,241
19 Jul 11	499.72693 +8.44	501.04	487.90	487.90	1,134,206
18 Jul 11	491.28757 -11.57	498.41	481.77	498.41	696,370
15 Jul 11	502.85712 -15.37	512.87	492.28	512.87	560,487
14 Jul 11	518.22540 -3.54	525.57	513.74	522.94	264,166
13 Jul 11	521.76373 +1.04	527.76	515.93	517.68	383,681
12 Jul 11	520.72040 -11.42	529.69	511.99	523.38	468,764
11 Jul 11	532.13690 -26.11	547.90	527.32	546.15	816,838
08 Jul 11	558.25024 +5.35	562.79	547.47	554.91	385,290
07 Jul 11	552.90259 +1.46	560.61	549.22	554.91	470,301
06 Jul 11	551.43811 -6.04	568.49	548.78	565.42	265,706
05 Jul 11	557.47980 +0.95	560.17	554.04	560.17	1,137,820
04 Jul 11	556.53247 -1.46	560.35	554.91	556.66	147,135
01 Jul 11	557.99402 -1.94	561.04	551.41	551.41	539,571
30 Jun 11	559.93402 +7.88	561.48	552.72	553.60	559,590
29 Jun 11	552.05096 +11.61	556.23	540.46	542.21	589,320
28 Jun 11	540.43683 -0.25	545.71	537.17	540.90	790,647
27 Jun 11	540.68646 +4.92	541.33	532.57	534.76	479,816
24 Jun 11	535.76855 +19.78	540.46	530.39	537.83	1,801,151
23 Jun 11	515.99323 -41.46	553.60	499.29	553.60	2,694,049
22 Jun 11	557.45178 -5.48	575.93	554.47	574.62	643,039
21 Jun 11	562.93439 +4.96	568.05	554.47	567.61	583,589
20 Jun 11	557.97729 -12.70	570.68	549.22	564.98	435,309
17 Jun 11	570.67853 +5.68	571.99	556.23	560.61	934,962
16 Jun 11	565.00177 -10.31	574.62	559.73	571.12	439,250
15 Jun 11	575.30737 -1.94	580.31	572.87	579.88	388,780
14 Jun 11	577.24811 +6.22	588.20	575.06	575.06	508,739
13 Jun 11	571.03302 -7.09	581.63	567.17	574.18	223,827
10 Jun 11	578.12402 +6.34	580.75	566.74	568.93	715,428
09 Jun 11	571.78857 -3.33	577.25	568.93	575.50	559,382
08 Jun 11	575.11572 -19.09	593.02	573.31	593.02	592,845
07 Jun 11	594.20117 +3.53	603.96	592.14	592.58	617,872
06 Jun 11	590.66681 -0.16	590.83	584.69	587.76	698,284
03 Jun 11	590.82526 +12.68	590.83	575.06	577.69	529,049
02 Jun 11	578.14136 +4.54	579.44	567.17	569.36	294,881
01 Jun 11	573.60205 -8.98	582.07	568.49	582.07	385,557
31 May 11	582.58673 +12.28	589.07	572.43	572.43	210,173
27 May 11	570.30188 +1.36	574.62	566.74	571.12	462,480
26 May 11	568.94415 -2.10	574.18	566.74	571.99	371,566
25 May 11	571.04102 -14.85	582.50	564.98	580.31	974,638
24 May 11	585.89453 +6.89	588.20	575.50	579.00	360,903
23 May 11	579.00000 -6.59	585.13	571.55	579.44	2,260,966
20 May 11	585.58716 +3.92	589.07	574.89	580.31	519,383
19 May 11	581.66681 +10.23	582.94	572.43	572.43	1,249,574
18 May 11	571.43304 +1.95	572.87	568.49	571.99	193,416
17 May 11	569.48584 +1.15	573.31	564.98	570.24	437,504
16 May 11	568.33923 -3.95	574.62	560.61	570.68	391,373
13 May 11	572.28754 -1.46	578.12	568.49	578.12	149,667
12 May 11	573.74432 -4.74	577.25	570.24	575.93	245,827
11 May 11	578.48767 +11.51	582.50	571.99	571.99	647,991
10 May 11	566.98181 -1.87	574.18	562.36	569.80	2,055,027
09 May 11	568.85651 +12.38	573.74	560.61	566.74	728,276
06 May 11	556.47943 -4.29	573.31	553.16	561.92	450,627
05 May 11	560.76666 -9.62	577.25	557.98	572.43	531,982
04 May 11	570.38287 -3.43	579.44	569.36	572.43	298,919
03 May 11	573.81787 -12.78	587.76	570.68	587.76	391,861
28 Apr 11	586.59314 +4.95	588.64	579.44	588.64	444,200
27 Apr 11	581.64526 -4.36	592.58	580.31	586.45	968,430
26 Apr 11	586.00757 -4.19	593.45	586.01	592.14	390,111
21 Apr 11	590.19458 +2.67	601.34	585.13	596.96	335,664
20 Apr 11	587.52295 +0.72	597.83	582.94	596.08	1,224,024
19 Apr 11	586.79932 -8.53	592.14	582.52	589.95	209,099
18 Apr 11	595.32623 -14.58	614.04	571.55	609.66	411,038
15 Apr 11	609.90973 +1.35	610.97	603.09	603.09	319,655
14 Apr 11	608.56317 -9.52	621.92	601.34	618.86	631,714
13 Apr 11	618.08466 +12.71	623.24	597.57	607.91	372,023
12 Apr 11	605.37683 -3.41	611.85	600.46	603.96	785,091
11 Apr 11	608.78217 -1.73	613.60	603.53	607.91	252,316
08 Apr 11	610.50970 +4.43	618.86	606.15	611.41	241,803
07 Apr 11	606.08423 -2.96	619.29	600.90	610.97	858,613
06 Apr 11	609.04486 +2.88	617.10	602.21	602.65	268,899
05 Apr 11	606.15997 -16.79	635.06	604.40	621.92	543,482
04 Apr 11	622.95117 +14.67	629.37	610.10	614.04	791,639
01 Apr 11	608.28326 +2.36	615.79	603.53	610.97	874,698
31 Mar 11	605.91998 -7.50	618.42	602.65	618.42	650,257
30 Mar 11	613.42310 +1.83	628.49	605.28	616.67	672,694
29 Mar 11	611.59601 -22.14	648.20	608.34	642.51	955,418
28 Mar 11	633.73206 +20.49	645.13	611.41	611.41	660,469
25 Mar 11	613.24292 +11.22	614.74	601.42	603.70	679,551
24 Mar 11	602.02527 +7.08	607.03	595.10	595.47	485,669
23 Mar 11	594.94220 -8.41	604.75	591.26	591.26	429,279
22 Mar 11	603.35126 -10.71	613.16	601.25	613.16	645,131
21 Mar 11	614.06464 +15.62	615.61	603.70	605.45	781,019
18 Mar 11	598.44598 +7.01	602.48	590.56	590.56	3,916,425
17 Mar 11	591.43842 +4.02	594.07	580.58	587.93	332,013
16 Mar 11	587.41779 +7.54	599.50	580.40	581.98	1,449,126
15 Mar 11	579.87592 -7.80	582.85	573.57	576.02	1,500,470
14 Mar 11	587.67645 -9.88	594.24	582.50	587.41	407,177
11 Mar 11	597.55157 +4.19	597.55	585.66	593.89	2,395,571
10 Mar 11	593.36554 -10.01	606.86	587.76	606.68	655,372
09 Mar 11	603.37872 +15.79	612.64	588.57	590.21	796,037
08 Mar 11	587.58423 +4.74	588.99	580.05	585.31	397,125
07 Mar 11	582.84515 -1.38	587.93	576.90	578.47	333,822
04 Mar 11	584.22766 +6.10	590.21	577.77	579.88	339,330
03 Mar 11	578.12402 +6.83	588.28	572.17	575.85	626,523
02 Mar 11	571.29169 -12.09	579.35	564.98	577.77	780,083
01 Mar 11	583.37970 +12.12	586.53	577.07	577.07	710,529
28 Feb 11	571.25903 -4.67	579.35	537.60	579.35	701,819
25 Feb 11	575.92432 +11.07	585.13	567.61	569.36	301,406
24 Feb 11	564.85754 -9.11	570.77	558.85	567.44	327,155
23 Feb 11	573.96747 -5.83	579.18	567.26	579.18	716,003
22 Feb 11	579.79358 -16.70	591.61	575.85	591.44	575,190
21 Feb 11	596.49292 -3.63	602.83	593.37	597.75	241,254
18 Feb 11	600.12573 -7.22	606.15	597.57	606.15	267,933
17 Feb 11	607.34943 -7.74	612.11	602.65	612.11	457,557
16 Feb 11	615.09076 -7.48	620.34	608.43	617.89	707,738
15 Feb 11	622.56952 -3.91	627.70	617.02	627.70	664,722
14 Feb 11	626.47626 -2.27	637.86	625.95	637.69	682,919
11 Feb 11	628.74634 +13.63	632.96	617.54	617.54	612,903
10 Feb 11	615.11749 -11.38	628.40	613.51	628.40	240,780
09 Feb 11	626.49506 +11.39	630.33	620.87	628.23	601,653
08 Feb 11	615.10742 -2.45	625.78	612.99	613.16	460,742
07 Feb 11	617.55969 +4.90	619.12	607.56	615.26	384,122
04 Feb 11	612.66180 +9.49	614.39	605.63	605.80	308,330
03 Feb 11	603.17572 +6.73	606.86	592.14	596.52	807,002
02 Feb 11	596.44647 -4.71	612.81	587.23	605.10	733,522
01 Feb 11	601.15668 +12.00	612.29	588.99	597.04	839,065
31 Jan 11	589.16095 -7.90	595.12	587.41	594.59	459,053
28 Jan 11	597.05969 +13.15	602.13	585.83	592.31	798,794
27 Jan 11	583.90491 -3.50	606.15	578.30	587.06	937,553
26 Jan 11	587.40906 +14.15	588.03	577.60	582.85	1,162,355
25 Jan 11	573.26355 -10.66	587.93	542.91	587.58	520,346
24 Jan 11	583.92279 +23.49	587.06	569.01	569.01	1,513,051
21 Jan 11	560.43701 +9.63	569.89	550.62	553.77	633,670
20 Jan 11	550.81104 -10.99	558.84	547.64	553.25	661,422
19 Jan 11	561.80603 -2.83	566.56	557.63	566.04	364,812
18 Jan 11	564.63446 -5.78	575.01	559.73	567.09	1,923,333
17 Jan 11	570.41571 +9.18	571.82	564.28	566.56	280,908
14 Jan 11	561.23566 +0.51	566.91	554.30	560.61	260,479
13 Jan 11	560.72424 +2.01	562.71	556.40	560.25	263,458
12 Jan 11	558.71210 -1.27	565.16	556.93	562.88	309,511
11 Jan 11	559.97876 +8.83	563.41	552.20	554.30	930,960
10 Jan 11	551.14606 +0.49	554.47	546.77	550.44	576,183
07 Jan 11	550.65179 +7.57	562.01	546.96	559.38	559,989
06 Jan 11	543.08624 +0.03	563.93	543.09	558.68	604,421
05 Jan 11	543.05383 +16.70	566.91	528.72	528.72	1,082,482
04 Jan 11	526.35706 +17.61	531.00	511.03	519.26	636,341
31 Dec 10	508.74915 +2.13	508.75	503.08	505.07	30,938
30 Dec 10	506.62338 -5.28	511.03	504.54	509.98	136,641
29 Dec 10	511.90500 +3.16	514.18	508.05	508.05	237,258
24 Dec 10	508.74915 -3.89	518.51	508.75	514.00	23,466
23 Dec 10	512.64246 +2.75	516.98	507.70	512.43	782,903
22 Dec 10	509.89285 -5.95	520.28	508.92	519.96	216,954
21 Dec 10	515.84058 +15.99	520.84	502.97	505.25	434,702
20 Dec 10	499.84787 -3.12	503.32	496.31	502.97	550,108
17 Dec 10	502.96793 -2.48	508.75	499.99	505.42	1,085,433
16 Dec 10	505.44699 -7.33	516.98	502.44	514.88	594,518
15 Dec 10	512.77856 -16.12	527.49	504.02	524.87	473,865
14 Dec 10	528.89587 +2.68	532.05	525.74	532.05	223,273
13 Dec 10	526.21381 +10.16	532.40	520.14	520.14	433,497
10 Dec 10	516.05219 -1.72	520.14	514.71	517.51	480,589
09 Dec 10	517.76874 -1.69	522.06	515.06	519.09	274,760
08 Dec 10	519.45636 -4.94	525.92	514.88	521.54	258,726
07 Dec 10	524.40070 -5.90	528.02	521.19	526.44	737,272
06 Dec 10	530.30084 +0.91	535.73	524.34	532.40	961,510
03 Dec 10	529.39063 +15.97	534.13	518.92	527.14	1,376,964
02 Dec 10	513.41724 +6.05	519.26	507.35	509.80	354,183
01 Dec 10	507.36288 +5.45	509.27	504.54	507.00	510,568
30 Nov 10	501.91678 -9.11	514.18	501.92	512.25	985,318
29 Nov 10	511.02664 -2.65	519.61	511.03	516.63	654,247
26 Nov 10	513.67627 +7.89	516.28	503.32	503.32	799,513
25 Nov 10	505.78226 +9.98	509.63	501.04	501.04	176,992
24 Nov 10	495.80002 -4.36	503.32	495.79	495.79	700,323
23 Nov 10	500.16489 -1.80	501.91	497.71	498.76	652,877
22 Nov 10	501.96698 -0.13	508.07	499.29	503.14	954,797
19 Nov 10	502.09198 -0.03	505.07	500.16	504.19	235,551
18 Nov 10	502.12167 +1.03	506.30	499.11	501.22	444,697
17 Nov 10	501.09094 +10.39	502.27	485.27	490.53	637,072
16 Nov 10	490.70471 -4.55	495.96	489.65	494.73	316,224
15 Nov 10	495.25961 -0.54	495.61	490.57	494.21	632,117
12 Nov 10	495.80002 -0.27	496.84	492.11	494.73	231,030
11 Nov 10	496.06976 -1.28	497.71	494.79	494.91	468,225
10 Nov 10	497.34784 -4.04	503.84	494.21	498.24	1,045,253
09 Nov 10	501.39124 -1.40	504.54	500.69	503.32	146,961
08 Nov 10	502.79272 -0.88	505.42	499.64	504.02	246,636
05 Nov 10	503.66867 -2.66	507.35	499.29	505.07	715,884
04 Nov 10	506.32663 -3.25	515.06	505.95	515.06	466,045
03 Nov 10	509.58142 -15.64	534.15	507.70	534.15	1,181,917
02 Nov 10	525.21692 -4.34	530.82	524.52	526.97	947,194
01 Nov 10	529.55652 +2.60	534.33	526.29	533.80	383,391
29 Oct 10	526.95172 -2.81	527.84	520.31	526.62	568,837
28 Oct 10	529.76428 +0.03	535.90	527.49	531.17	421,019
27 Oct 10	529.73340 -17.29	541.68	526.27	540.46	398,666
26 Oct 10	547.02795 -3.86	549.39	540.28	548.52	476,519
25 Oct 10	550.89075 +6.93	557.57	544.09	545.71	458,122
22 Oct 10	543.95776 +5.14	547.82	541.51	543.96	255,775
21 Oct 10	538.82080 +4.67	545.36	531.35	531.70	662,193
20 Oct 10	534.15155 +5.87	535.20	527.32	532.75	394,665
19 Oct 10	528.27954 -1.76	534.15	525.57	530.12	440,467
18 Oct 10	530.03717 +1.12	531.87	523.64	524.69	333,976
15 Oct 10	528.92041 -8.57	540.28	524.60	534.33	1,345,940
14 Oct 10	537.49231 +5.78	538.18	533.45	533.45	278,687
13 Oct 10	531.71039 +4.86	537.48	525.57	527.32	580,801
12 Oct 10	526.85468 -5.02	530.12	523.47	525.22	545,445
11 Oct 10	531.87415 -6.25	540.69	528.55	534.15	456,478
08 Oct 10	538.12781 -2.33	542.91	533.28	541.86	556,764
07 Oct 10	540.45837 +10.32	542.04	531.70	535.38	415,990
06 Oct 10	530.13812 +5.52	534.33	527.67	529.42	617,567
05 Oct 10	524.61346 +4.13	526.75	516.11	522.24	296,942
04 Oct 10	520.48682 -3.69	526.09	519.79	522.94	409,928
01 Oct 10	524.17285 -1.68	532.75	519.73	528.55	752,838
30 Sep 10	525.85541 +0.46	529.25	522.24	522.94	740,571
29 Sep 10	525.39209 -0.53	530.30	521.36	528.02	736,033
28 Sep 10	525.91772 +0.01	526.97	516.11	522.59	435,997
27 Sep 10	525.90686 +5.57	527.84	523.29	527.67	359,543
24 Sep 10	520.33716 +0.65	526.27	516.63	519.79	615,192
23 Sep 10	519.69012 -3.57	527.84	515.76	525.04	624,365
22 Sep 10	523.26483 -2.71	526.44	519.79	525.04	750,441
21 Sep 10	525.97034 +4.38	529.42	518.56	518.56	910,947
20 Sep 10	521.59009 +1.80	524.34	519.86	522.06	854,625
17 Sep 10	519.78607 +3.68	528.02	515.58	516.11	1,823,395
16 Sep 10	516.10999 +1.04	520.66	512.95	520.66	1,825,530
15 Sep 10	515.07141 -5.84	520.66	505.77	517.16	975,757
14 Sep 10	520.91022 +7.24	523.29	512.78	516.63	807,733
13 Sep 10	513.66986 +8.25	518.73	506.82	507.87	1,170,980
10 Sep 10	505.42056 +2.98	512.43	499.11	512.43	877,349
09 Sep 10	502.44232 +8.39	511.38	494.73	497.19	1,021,228
08 Sep 10	494.04816 +4.92	495.43	483.35	485.10	1,282,625
07 Sep 10	489.12799 +1.91	491.23	483.70	491.23	740,805
06 Sep 10	487.21552 -0.52	492.46	486.32	492.11	641,244
03 Sep 10	487.73877 +19.12	489.65	478.62	478.97	905,564
02 Sep 10	468.62033 +11.98	473.54	461.62	463.55	952,770
01 Sep 10	456.64093 +7.88	462.85	451.29	460.57	2,811,648
31 Aug 10	448.76266 -8.87	457.59	446.91	450.76	2,294,115
27 Aug 10	457.62900 -6.58	461.80	453.04	461.62	897,721
26 Aug 10	464.20456 +5.19	467.40	458.12	458.82	861,241
25 Aug 10	459.01245 -3.57	461.80	455.32	459.00	697,304
24 Aug 10	462.58014 -11.82	466.18	452.69	466.18	3,028,345
23 Aug 10	474.40332 -2.49	481.42	470.56	477.74	525,369
20 Aug 10	476.89771 -1.96	479.14	470.73	476.69	1,405,504
19 Aug 10	478.86044 +7.05	480.89	471.08	472.66	3,626,635
18 Aug 10	471.81259 -2.11	475.11	467.05	467.05	730,959
17 Aug 10	473.92386 -12.23	475.99	465.30	465.30	1,001,626
16 Aug 10	486.14978 +17.08	486.15	465.30	467.75	6,201,790
13 Aug 10	469.07065 -19.83	491.93	465.48	488.25	10,262,613
12 Aug 10	488.90329 -5.32	491.93	484.57	490.35	380,104
11 Aug 10	494.22708 -0.34	501.22	491.76	500.69	1,124,197
10 Aug 10	494.56277 -10.41	501.57	488.08	497.89	7,996,793
09 Aug 10	504.97543 +2.66	508.40	502.79	508.22	298,814
06 Aug 10	502.31757 +0.21	508.05	498.41	502.97	1,913,104
05 Aug 10	502.10599 -3.99	510.73	500.34	509.80	1,479,145
04 Aug 10	506.09698 -7.74	513.30	501.74	511.90	2,027,889
03 Aug 10	513.83386 -3.89	520.49	510.68	520.31	396,726
02 Aug 10	517.72137 +5.37	523.11	510.50	512.95	384,122
30 Jul 10	512.35065 -1.65	514.71	503.67	514.71	573,238
29 Jul 10	514.00482 -4.78	518.21	510.85	518.03	546,193
28 Jul 10	518.78723 -9.79	528.90	514.18	524.34	624,668
27 Jul 10	528.58099 -7.20	541.16	523.29	541.16	917,774
26 Jul 10	535.78400 +3.93	541.86	532.57	541.86	695,568
23 Jul 10	531.85834 +27.00	539.93	520.14	521.19	1,063,126
22 Jul 10	504.86230 -1.88	518.73	498.76	505.07	1,953,860
21 Jul 10	506.74149 -2.02	512.43	501.92	511.55	1,129,163
20 Jul 10	508.76443 -10.69	519.96	506.93	519.09	1,071,008
19 Jul 10	519.45770 -4.75	523.99	515.93	523.99	403,832
16 Jul 10	524.20911 -1.57	528.55	521.54	522.24	367,386
15 Jul 10	525.77948 -0.99	529.95	520.31	521.89	570,646
14 Jul 10	526.76990 -2.59	540.28	522.06	530.65	1,479,156
13 Jul 10	529.35663 +0.97	531.00	525.57	525.74	834,007
12 Jul 10	528.38623 +0.18	528.90	525.57	526.97	297,992
09 Jul 10	528.21106 +2.08	529.60	523.99	527.49	370,474
08 Jul 10	526.12671 +7.83	529.25	520.49	523.82	403,621
07 Jul 10	518.29755 -5.87	521.36	516.46	519.61	515,654
06 Jul 10	524.16583 +4.13	526.97	517.86	517.86	454,389
05 Jul 10	520.03656 +5.33	520.66	513.65	516.98	570,812
02 Jul 10	514.70557 +1.05	520.14	508.92	513.65	540,039
01 Jul 10	513.65112 -7.36	517.86	506.12	517.86	689,643
30 Jun 10	521.01239 -3.37	527.32	519.44	523.82	813,047
29 Jun 10	524.38550 -10.48	529.60	520.49	526.27	1,099,138
28 Jun 10	534.86835 +7.55	537.66	525.57	530.82	1,332,657
25 Jun 10	527.31921 +2.61	529.42	520.49	523.47	1,936,816
24 Jun 10	524.70892 -21.08	544.66	491.58	540.81	5,782,928
23 Jun 10	545.78979 +1.48	549.92	540.63	543.61	1,221,486
22 Jun 10	544.31256 -37.44	574.97	533.80	574.97	6,131,534
21 Jun 10	581.75372 -7.23	597.39	579.88	591.26	596,042
18 Jun 10	588.98578 -13.49	598.27	584.96	593.37	1,025,983
17 Jun 10	602.47534 +2.49	604.23	593.19	602.83	730,274
16 Jun 10	599.98218 +9.88	606.33	595.12	603.00	445,781
15 Jun 10	590.09760 +0.24	598.80	584.26	584.26	363,744
14 Jun 10	589.86176 +7.40	591.44	583.38	583.38	407,594
11 Jun 10	582.46503 -8.45	597.75	575.67	595.29	705,775
10 Jun 10	590.91284 +14.63	594.59	574.09	574.09	1,733,230
09 Jun 10	576.28162 +3.50	581.80	566.91	576.37	665,498
08 Jun 10	572.77802 -0.65	578.47	566.21	572.87	2,145,944
07 Jun 10	573.42926 -1.03	579.00	564.98	572.17	975,506
04 Jun 10	574.45697 +2.54	580.75	567.79	571.12	1,619,918
03 Jun 10	571.91388 +19.26	573.57	568.66	568.66	561,684
02 Jun 10	552.65332 +5.45	562.01	544.31	544.31	686,846
01 Jun 10	547.19873 -9.07	556.93	537.66	543.26	1,263,018
28 May 10	556.26575 -6.34	570.24	554.12	567.44	919,692
27 May 10	562.61053 +13.70	564.11	547.47	554.47	926,576
26 May 10	548.90894 +1.97	555.52	537.13	555.52	1,651,045
25 May 10	546.94043 -25.20	561.48	546.94	560.25	567,707
24 May 10	572.14252 +2.77	580.75	568.14	576.90	582,348
21 May 10	569.37238 -0.01	576.55	559.73	571.47	1,164,890
20 May 10	569.38165 -27.84	593.02	566.91	591.26	992,391
19 May 10	597.21967 -8.73	607.03	590.56	607.03	698,103
18 May 10	605.94763 -1.53	611.41	601.77	611.41	860,447
17 May 10	607.47333 -10.56	616.84	604.05	609.48	554,447
14 May 10	618.03387 -16.27	632.26	610.18	627.53	349,485
13 May 10	634.30194 +4.32	635.94	626.30	634.36	388,477
12 May 10	629.98468 +12.89	634.18	618.07	618.07	1,213,152
11 May 10	617.09692 +2.40	625.95	609.13	612.64	433,851
10 May 10	614.69446 +13.41	620.87	605.28	610.36	874,455
07 May 10	601.28583 -14.32	606.15	589.69	602.65	898,589
06 May 10	615.60571 -1.06	626.65	607.91	611.41	2,790,585
05 May 10	616.66565 -17.41	627.70	614.21	621.40	1,036,697
04 May 10	634.07068 -4.44	640.14	614.04	639.27	723,664
30 Apr 10	638.50818 -3.21	649.78	635.24	643.82	649,881
29 Apr 10	641.71765 +6.66	643.47	632.43	634.01	1,601,418
28 Apr 10	635.06226 +2.28	641.89	626.48	632.78	1,048,827
27 Apr 10	632.78308 -2.55	650.13	631.38	634.53	1,662,426
26 Apr 10	635.33557 +12.16	637.69	627.00	627.00	621,488
23 Apr 10	623.17480 +11.77	627.00	604.75	611.41	923,077
22 Apr 10	611.40564 -1.39	617.54	606.33	609.83	586,092
21 Apr 10	612.79614 +5.38	617.89	608.96	610.53	1,795,283
20 Apr 10	607.41638 +3.01	614.04	604.58	607.21	919,635
19 Apr 10	604.40240 -0.18	607.38	600.20	604.40	339,028
16 Apr 10	604.57764 -10.16	615.26	601.25	611.94	688,039
15 Apr 10	614.73859 +0.18	617.54	607.91	613.69	312,759
14 Apr 10	614.56335 +7.62	614.91	602.65	607.21	788,360
13 Apr 10	606.94269 +0.09	612.99	604.40	612.99	216,857
12 Apr 10	606.85504 -0.88	611.06	601.95	608.96	220,116
09 Apr 10	607.73102 +3.85	612.81	604.40	604.58	193,391
08 Apr 10	603.87689 +2.38	607.56	596.34	605.63	415,323
07 Apr 10	601.49951 +0.25	605.28	597.92	603.88	354,417
06 Apr 10	601.24902 -1.73	606.15	598.27	606.15	325,557
01 Apr 10	602.97461 +23.79	607.03	581.45	583.20	775,317
31 Mar 10	579.18396 -3.25	586.88	577.42	577.42	502,360
30 Mar 10	582.43201 +0.63	585.13	578.12	580.05	772,194
29 Mar 10	581.80304 +1.75	584.43	577.42	578.65	742,398
26 Mar 10	580.05115 -3.71	586.18	577.60	584.08	760,350
25 Mar 10	583.75671 -2.08	588.28	581.63	582.85	382,016
24 Mar 10	585.83234 +0.70	590.56	578.65	585.13	397,776
23 Mar 10	585.12848 +0.70	586.36	579.18	582.85	528,863
22 Mar 10	584.43085 -2.45	586.53	578.12	581.45	424,650
19 Mar 10	586.88348 +1.93	589.16	583.20	587.93	1,290,200
18 Mar 10	584.95642 +6.83	588.11	580.40	580.40	1,155,066
17 Mar 10	578.12402 -19.91	586.88	577.25	586.88	3,897,674
16 Mar 10	598.03253 -0.06	603.53	592.66	598.10	401,589
15 Mar 10	598.09558 -3.11	600.55	594.24	594.24	248,720
12 Mar 10	601.20569 +1.08	606.86	593.37	597.75	455,068
11 Mar 10	600.12793 -6.01	606.68	593.19	601.95	671,948
10 Mar 10	606.13708 +8.93	611.74	596.50	604.40	559,396
09 Mar 10	597.20856 +3.55	600.72	594.07	595.64	212,896
08 Mar 10	593.65808 -6.36	601.27	590.91	601.25	703,503
05 Mar 10	600.02271 +1.05	601.42	588.99	599.67	671,377
04 Mar 10	598.97156 +8.26	604.40	588.28	590.39	947,822
03 Mar 10	590.71136 +0.17	597.04	585.13	597.04	877,338
02 Mar 10	590.53705 +3.13	592.84	584.61	585.48	173,093
01 Mar 10	587.40906 +5.96	589.51	580.58	582.68	278,236
26 Feb 10	581.45264 +7.13	583.20	574.62	575.15	365,673
25 Feb 10	574.32629 -9.05	583.91	569.54	583.20	851,800
24 Feb 10	583.37970 +5.26	588.64	576.37	582.15	506,578
23 Feb 10	578.12402 +18.75	579.35	564.11	564.11	587,091
22 Feb 10	559.37878 -3.05	570.24	556.23	563.41	330,197
19 Feb 10	562.42578 -2.73	567.44	553.07	563.06	476,400
18 Feb 10	565.16010 +8.98	571.29	553.42	558.33	515,751
17 Feb 10	556.18213 +0.83	560.96	554.12	557.28	586,395
16 Feb 10	555.34949 +4.16	562.18	550.97	554.82	579,990
15 Feb 10	551.18518 +3.54	553.42	542.91	542.91	315,796
12 Feb 10	547.64117 -9.64	564.46	545.89	559.38	589,928
11 Feb 10	557.27655 +13.31	560.61	544.66	544.66	481,908
10 Feb 10	543.96216 -10.39	555.00	541.68	555.00	548,584
09 Feb 10	554.34741 +2.02	557.80	549.17	553.60	461,735
08 Feb 10	552.33099 +3.29	556.75	548.34	553.25	468,345
05 Feb 10	549.04266 -7.18	556.75	543.44	556.75	878,011
04 Feb 10	556.22540 -13.55	571.99	553.25	571.99	605,734
03 Feb 10	569.77454 +9.47	572.52	560.96	570.77	528,634
02 Feb 10	560.30743 +4.92	567.96	553.77	559.38	1,187,020
01 Feb 10	555.39105 -9.94	564.11	552.02	559.03	1,648,088
29 Jan 10	565.33527 -7.41	577.07	560.78	574.45	468,888
28 Jan 10	572.74677 -3.89	574.80	567.44	573.57	660,629
27 Jan 10	576.63318 +23.16	581.28	551.85	557.98	2,775,270
26 Jan 10	553.46875 +6.27	558.85	547.64	549.39	819,121
25 Jan 10	547.19446 +8.57	552.55	533.45	536.43	1,820,821
22 Jan 10	538.62238 +1.67	543.79	525.04	538.53	1,451,660
21 Jan 10	536.95459 -3.27	546.41	531.70	542.21	743,420
20 Jan 10	540.22534 +23.63	548.52	519.26	519.26	1,492,599
19 Jan 10	516.59839 +10.18	526.09	502.62	506.65	1,571,633
18 Jan 10	506.41559 -5.49	522.59	500.87	522.41	376,616
15 Jan 10	511.90259 +2.48	513.30	502.44	502.44	857,873
14 Jan 10	509.42102 +3.76	513.48	505.77	506.12	389,859
13 Jan 10	505.66345 -2.21	518.82	503.67	514.36	549,760
12 Jan 10	507.87320 -16.76	522.24	503.43	517.51	605,506
11 Jan 10	524.63702 +0.64	529.95	516.46	529.95	1,036,297
08 Jan 10	523.99506 +1.93	526.62	518.21	525.74	393,940
07 Jan 10	522.06354 +1.76	522.06	506.47	521.89	404,848
06 Jan 10	520.30139 -2.64	522.24	514.53	521.71	298,061
05 Jan 10	522.93945 +4.90	524.34	512.78	513.83	486,052
04 Jan 10	518.03979 +3.51	521.54	509.80	521.54	544,435
31 Dec 09	514.53046 +4.73	517.33	510.50	516.81	265,701
30 Dec 09	509.80029 +9.16	509.80	497.19	502.44	201,868
29 Dec 09	500.63788 +0.00	505.77	495.96	498.24	369,161