FUNDMANAGER.co.uk

James Halstead PLC Ord 5P

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	130.20000 -0.80	136.00	127.80	136.00	595,297
21 Oct 26	131.00000 +0.00	136.00	129.40	136.00	581,560
20 Oct 26	131.00000 -5.00	135.50	129.80	133.00	1,120,651
19 Oct 26	136.00000 +1.80	137.00	132.20	137.00	530,185
16 Oct 26	134.20000 +2.40	136.81	130.67	131.40	667,191
15 Oct 26	131.80000 -0.20	135.80	128.00	131.00	1,660,959
14 Oct 26	132.00000 +4.00	133.78	120.98	122.80	1,688,555
13 Oct 26	128.00000 +0.00	129.20	127.00	128.40	578,558
12 Oct 26	128.00000 +0.60	129.04	125.00	125.00	516,374
09 Oct 26	127.40000 +2.00	129.20	125.00	125.40	659,653
08 Oct 26	125.40000 +1.00	126.00	122.16	122.60	443,232
07 Oct 26	124.40000 +0.60	124.68	123.00	124.60	387,795
06 Oct 26	123.80000 +0.00	130.00	122.96	125.20	244,240
05 Oct 26	123.80000 -1.20	130.00	123.20	128.00	438,702
02 Oct 26	125.00000 -1.00	132.00	125.00	132.00	200,571
01 Oct 26	126.00000 -2.60	133.00	126.00	133.00	286,827
30 Sep 26	128.60001 -0.80	132.50	128.00	128.00	672,863
29 Sep 26	129.39999 +1.80	129.80	126.35	127.00	427,587
28 Sep 26	127.60000 +1.20	128.20	123.00	123.00	815,229
25 Sep 26	126.40000 +1.40	128.52	125.00	126.00	395,381
24 Sep 26	125.00000 -1.00	130.80	125.00	126.20	314,311
23 Sep 26	126.00000 -4.40	130.80	126.00	130.80	394,213
22 Sep 26	130.39999 +3.00	130.60	126.20	127.20	464,483
21 Sep 26	127.40000 +2.00	130.40	125.00	125.00	623,295
18 Sep 26	125.40000 -1.00	127.60	123.40	127.60	346,145
17 Sep 26	126.40000 -0.80	128.45	126.00	127.00	432,102
16 Sep 26	127.20000 +2.40	128.80	125.00	125.80	400,067
15 Sep 26	124.80000 -1.40	129.80	124.00	126.40	560,559
14 Sep 26	126.20000 +0.00	129.80	124.80	127.00	429,730
11 Sep 26	126.20000 +2.00	130.00	124.40	130.00	665,289
10 Sep 26	124.20000 -4.00	131.40	123.93	127.40	443,021
09 Sep 26	128.20000 -1.40	133.80	127.60	129.20	255,951
08 Sep 26	129.60001 -1.80	132.04	129.00	131.40	222,759
07 Sep 26	131.39999 -1.60	135.60	131.00	132.80	368,281
04 Sep 26	133.00000 +1.20	135.60	130.63	131.80	365,919
03 Sep 26	131.80000 -1.40	135.60	130.65	133.20	583,117
02 Sep 26	133.20000 -1.80	135.60	132.00	135.60	457,988
01 Sep 26	135.00000 -1.40	140.00	133.40	140.00	394,465
28 Aug 26	136.39999 +0.60	139.80	135.20	137.00	369,978
27 Aug 26	135.80000 -1.20	141.00	134.20	137.60	400,067
26 Aug 26	137.00000 -2.00	140.54	136.40	138.20	325,144
25 Aug 26	139.00000 -0.60	141.00	137.80	141.00	315,110
24 Aug 26	139.60001 +1.00	140.00	136.67	138.40	809,127
21 Aug 26	138.60001 +3.00	138.60	134.83	137.20	487,359
20 Aug 26	135.60001 -0.60	138.00	133.84	138.00	298,749
19 Aug 26	136.20000 +0.20	137.00	135.00	135.00	321,270
18 Aug 26	136.00000 +3.20	137.73	130.80	134.80	768,021
17 Aug 26	132.80000 +0.00	134.00	130.40	134.00	515,889
14 Aug 26	132.80000 +0.40	134.40	130.60	132.40	478,337
13 Aug 26	132.39999 +0.60	135.00	131.40	135.00	415,623
12 Aug 26	131.80000 +0.20	135.00	131.60	135.00	593,623
11 Aug 26	131.60001 -1.60	135.00	131.00	133.00	425,429
10 Aug 26	133.20000 +4.60	136.00	128.83	130.00	1,104,172
07 Aug 26	128.60001 +3.60	129.80	121.00	125.00	3,378,457
06 Aug 26	125.00000 +0.00	126.00	121.20	125.00	494,609
05 Aug 26	125.00000 +1.00	126.00	120.00	124.20	1,299,698
04 Aug 26	124.00000 +1.00	124.00	121.49	123.00	845,123
03 Aug 26	123.00000 +3.00	124.00	120.00	120.00	1,023,266
31 Jul 26	120.00000 -1.00	122.60	120.00	122.60	565,282
30 Jul 26	121.00000 +0.40	123.00	120.00	120.40	646,131
29 Jul 26	120.60000 +0.20	121.40	118.80	120.80	991,513
28 Jul 26	120.40000 +0.00	122.90	119.80	122.00	705,653
27 Jul 26	120.40000 +1.80	122.40	118.00	120.00	2,029,152
24 Jul 26	118.60000 -0.40	121.80	117.80	121.80	842,545
23 Jul 26	119.00000 -0.40	120.80	116.20	118.80	933,203
22 Jul 26	119.40000 -6.60	122.31	115.00	115.00	2,984,072
21 Jul 26	126.00000 +0.00	129.20	124.25	125.80	838,503
20 Jul 26	126.00000 -2.60	130.00	125.80	128.40	473,334
17 Jul 26	128.60001 +1.20	129.40	127.19	129.00	454,860
16 Jul 26	127.40000 +1.60	128.00	124.60	125.20	1,060,025
15 Jul 26	125.80000 +0.80	127.00	123.57	123.60	597,972
14 Jul 26	125.00000 +1.40	127.00	122.20	124.20	536,792
13 Jul 26	123.60000 -1.00	126.80	122.00	126.80	494,497
10 Jul 26	124.60000 -1.20	126.63	123.80	123.80	234,900
09 Jul 26	125.80000 +2.20	126.80	121.00	121.00	238,000
08 Jul 26	123.60000 -1.20	126.19	122.40	124.60	603,464
07 Jul 26	124.80000 -0.40	128.00	123.20	125.20	348,450
06 Jul 26	125.20000 -3.80	131.40	125.00	131.40	479,958
03 Jul 26	129.00000 +1.00	130.00	127.41	128.40	455,153
02 Jul 26	128.00000 -0.20	131.00	127.80	131.00	303,251
01 Jul 26	128.20000 +1.20	129.00	125.25	129.00	330,899
30 Jun 26	127.00000 +2.00	127.80	124.00	125.80	620,348
29 Jun 26	125.00000 -1.40	128.80	124.40	127.00	796,012
26 Jun 26	126.40000 +1.60	127.00	123.99	127.00	400,431
25 Jun 26	124.80000 +0.60	126.20	123.20	126.00	536,935
24 Jun 26	124.20000 +0.80	126.60	122.20	124.40	626,696
23 Jun 26	123.40000 -2.40	125.48	121.00	125.40	561,424
22 Jun 26	125.80000 +1.20	129.40	122.88	124.20	566,554
19 Jun 26	124.60000 -1.80	129.12	123.00	123.00	170,775
18 Jun 26	126.40000 +0.80	127.80	123.00	126.00	385,639
17 Jun 26	125.60000 -0.40	130.20	124.55	130.20	256,992
16 Jun 26	126.00000 -1.60	129.75	125.00	127.20	200,083
15 Jun 26	127.60000 -1.20	132.00	127.20	130.00	526,865
12 Jun 26	128.80000 +4.60	129.14	122.00	122.00	400,849
11 Jun 26	124.20000 -1.00	126.60	124.00	125.40	550,890
10 Jun 26	125.20000 -1.20	127.60	125.00	127.20	367,370
09 Jun 26	126.40000 +1.80	127.80	124.26	126.00	640,938
08 Jun 26	124.60000 +2.00	127.00	121.41	127.00	742,940
05 Jun 26	122.60000 -2.60	126.00	122.60	125.00	547,563
04 Jun 26	125.20000 -1.00	127.00	123.80	125.60	336,262
03 Jun 26	126.20000 -1.60	130.20	125.98	129.40	245,990
02 Jun 26	127.80000 +1.40	128.60	127.00	128.20	273,028
01 Jun 26	126.40000 -3.60	135.00	125.60	135.00	398,951
29 May 26	130.00000 +1.20	134.80	130.00	134.80	527,100
28 May 26	128.80000 -2.60	131.21	128.80	130.20	164,018
27 May 26	131.39999 -0.80	133.27	131.40	132.40	280,347
26 May 26	132.20000 -0.80	134.00	131.40	134.00	395,204
22 May 26	133.00000 +0.00	134.00	131.31	133.00	343,199
21 May 26	133.00000 +0.20	135.00	132.00	134.60	354,761
20 May 26	132.80000 +0.20	134.20	131.00	133.00	1,090,654
19 May 26	132.60001 -0.60	133.20	131.60	131.60	312,468
18 May 26	133.20000 +1.40	135.00	131.00	131.00	822,322
15 May 26	131.80000 -1.20	133.39	131.40	132.00	346,499
14 May 26	133.00000 +3.60	135.00	130.27	135.00	1,094,919
13 May 26	129.39999 +0.00	132.62	128.00	129.00	395,878
12 May 26	129.39999 -4.60	137.80	129.00	135.00	608,553
11 May 26	134.00000 -2.20	140.20	132.59	138.00	588,458
08 May 26	136.20000 -1.80	143.60	136.20	138.40	270,731
07 May 26	138.00000 -3.60	145.00	138.00	144.00	427,020
06 May 26	141.60001 +0.60	146.00	140.20	141.40	711,458
05 May 26	141.00000 +2.80	143.40	136.00	136.00	620,720
01 May 26	138.20000 +2.40	140.00	133.80	135.00	264,771
30 Apr 26	135.80000 +1.80	140.00	133.80	140.00	273,140
29 Apr 26	134.00000 -3.00	140.20	134.00	136.80	360,968
28 Apr 26	137.00000 +0.00	139.60	135.80	137.20	355,586
27 Apr 26	137.00000 -1.20	140.00	136.20	139.00	579,725
24 Apr 26	138.20000 +0.20	140.20	136.93	137.00	500,803
23 Apr 26	138.00000 -4.80	145.00	136.60	142.80	699,485
22 Apr 26	142.80000 -0.60	145.40	142.60	143.00	554,606
21 Apr 26	143.39999 -0.80	146.80	141.60	143.40	669,968
20 Apr 26	144.20000 +0.60	147.60	141.40	147.60	750,888
17 Apr 26	143.60001 +1.80	145.60	142.00	142.20	1,016,470
16 Apr 26	141.80000 +2.00	142.40	139.60	139.60	579,641
15 Apr 26	139.80000 +0.80	143.40	135.00	135.00	1,141,065
14 Apr 26	139.00000 +1.40	140.00	135.60	140.00	911,833
13 Apr 26	137.60001 -0.80	140.58	136.20	140.00	837,563
10 Apr 26	138.39999 +2.40	140.09	136.00	136.00	1,316,978
09 Apr 26	136.00000 +9.60	140.20	131.00	131.00	2,001,304
08 Apr 26	126.40000 +4.60	130.23	124.20	126.00	333,559
07 Apr 26	121.80000 +0.30	125.34	121.80	122.00	518,029
02 Apr 26	121.50000 -2.00	124.48	121.50	124.00	486,092
01 Apr 26	123.50000 +3.00	128.00	122.00	122.00	880,255
31 Mar 26	120.50000 +1.50	124.67	118.95	122.00	792,214
30 Mar 26	119.00000 -0.50	121.00	118.29	121.00	1,140,946
27 Mar 26	119.50000 -0.50	120.00	117.33	120.00	578,646
26 Mar 26	120.00000 +1.00	121.00	117.80	119.00	703,873
25 Mar 26	119.00000 -0.50	121.50	119.00	121.00	603,441
24 Mar 26	119.50000 +2.00	121.17	116.40	117.50	441,968
23 Mar 26	117.50000 +0.50	119.50	114.31	118.50	1,520,435
20 Mar 26	117.00000 +1.50	118.00	113.50	113.50	1,091,554
19 Mar 26	115.50000 -1.50	116.00	112.00	116.00	750,907
18 Mar 26	117.00000 -2.50	120.00	115.50	120.00	820,293
17 Mar 26	119.50000 +0.50	121.00	116.57	119.00	814,004
16 Mar 26	119.00000 -3.50	124.50	119.00	121.00	671,903
13 Mar 26	122.50000 -0.50	125.50	121.50	125.50	479,861
12 Mar 26	123.00000 -1.50	125.70	123.00	125.00	318,294
11 Mar 26	124.50000 -2.00	128.00	123.00	128.00	430,050
10 Mar 26	126.50000 +1.00	128.50	125.00	126.00	645,286
09 Mar 26	125.50000 -3.50	130.86	125.50	128.00	689,378
06 Mar 26	129.00000 +0.50	129.57	127.00	129.00	762,434
05 Mar 26	128.50000 +1.00	130.00	125.50	125.50	364,529
04 Mar 26	127.50000 +0.00	130.00	126.32	130.00	402,944
03 Mar 26	127.50000 -2.50	129.50	126.00	129.00	608,490
02 Mar 26	130.00000 +0.00	130.85	127.53	129.50	635,827
27 Feb 26	130.00000 -1.50	134.00	129.50	131.50	173,803
26 Feb 26	131.50000 +0.00	134.00	131.00	134.00	405,419
25 Feb 26	131.50000 +0.00	135.00	128.00	130.50	872,009
24 Feb 26	131.50000 -2.00	137.00	131.00	132.50	440,385
23 Feb 26	133.50000 -1.50	137.00	132.00	137.00	314,880
20 Feb 26	135.00000 +2.00	137.00	133.50	133.50	425,261
19 Feb 26	133.00000 -1.00	137.00	132.00	137.00	541,078
18 Feb 26	134.00000 +0.00	138.00	132.50	136.00	239,939
17 Feb 26	134.00000 -2.00	140.00	133.50	140.00	354,345
16 Feb 26	136.00000 -4.00	140.00	135.66	138.00	198,582
13 Feb 26	140.00000 +3.00	140.00	136.15	138.00	253,143
12 Feb 26	137.00000 -1.50	142.00	137.00	142.00	216,114
11 Feb 26	138.50000 -0.50	141.50	138.00	139.50	363,013
10 Feb 26	139.00000 +0.00	140.00	138.50	138.50	423,761
09 Feb 26	139.00000 -0.50	143.00	138.26	143.00	292,317
06 Feb 26	139.50000 +0.00	143.00	138.50	143.00	89,907
05 Feb 26	139.50000 -3.50	143.00	139.00	143.00	866,762
04 Feb 26	143.00000 +2.00	143.64	139.75	140.50	363,071
03 Feb 26	141.00000 +0.50	142.50	140.00	140.50	388,418
02 Feb 26	140.50000 +3.00	143.00	136.00	136.00	562,067
30 Jan 26	137.50000 +2.50	138.00	135.00	135.00	1,101,126
29 Jan 26	135.00000 -2.50	139.50	134.00	135.50	749,748
28 Jan 26	137.50000 +1.50	141.00	136.28	137.50	502,616
27 Jan 26	136.00000 -0.50	137.64	133.50	137.50	392,266
26 Jan 26	136.50000 +0.00	137.82	135.11	136.50	284,909
23 Jan 26	136.50000 +1.00	137.00	135.50	137.00	239,078
22 Jan 26	135.50000 +2.00	136.00	133.00	133.00	786,825
21 Jan 26	133.50000 +0.00	138.50	133.00	133.00	427,500
20 Jan 26	133.50000 -2.50	137.39	133.50	135.00	330,379
19 Jan 26	136.00000 -2.00	140.00	135.00	140.00	351,099
16 Jan 26	138.00000 -0.50	139.53	137.00	139.00	224,355
15 Jan 26	138.50000 -0.50	140.00	136.97	140.00	164,215
14 Jan 26	139.00000 +1.00	141.00	136.50	138.00	292,173
13 Jan 26	138.00000 -0.50	141.50	137.00	137.00	327,993
12 Jan 26	138.50000 +0.00	140.40	137.38	140.00	294,588
09 Jan 26	138.50000 +2.50	139.00	135.30	139.00	445,617
08 Jan 26	136.00000 +1.00	138.10	136.00	136.00	186,573
07 Jan 26	135.00000 -2.50	138.50	135.00	138.50	429,156
06 Jan 26	137.50000 +3.50	139.00	132.00	134.50	310,931
05 Jan 26	134.00000 -3.00	138.86	134.00	138.00	376,097
02 Jan 26	137.00000 +0.00	138.50	134.00	135.00	297,234
31 Dec 25	137.00000 -1.50	138.73	136.38	138.50	104,209
30 Dec 25	138.50000 +0.50	139.00	135.50	137.50	128,080
29 Dec 25	138.00000 +0.00	139.00	135.00	137.00	273,438
24 Dec 25	138.00000 +1.50	140.00	136.31	140.00	70,045
23 Dec 25	136.50000 -1.50	140.25	135.50	138.00	239,216
22 Dec 25	138.00000 +0.00	140.50	137.00	139.50	330,479
19 Dec 25	138.00000 +2.50	138.00	133.54	135.00	645,885
18 Dec 25	135.50000 +1.50	136.48	132.00	135.00	217,032
17 Dec 25	134.00000 -1.50	139.50	134.00	136.00	274,473
16 Dec 25	135.50000 +0.00	139.00	134.50	138.00	217,681
15 Dec 25	135.50000 +0.50	138.10	134.00	137.50	293,501
12 Dec 25	135.00000 +1.50	137.50	132.50	137.50	425,261
11 Dec 25	133.50000 +0.50	138.00	132.74	138.00	314,096
10 Dec 25	133.00000 -1.00	134.85	133.00	133.50	223,778
09 Dec 25	134.00000 -0.50	138.00	133.00	135.00	772,713
08 Dec 25	134.50000 -4.00	141.00	133.00	141.00	412,841
05 Dec 25	138.50000 +0.00	141.00	136.90	141.00	269,405
04 Dec 25	138.50000 -0.50	143.50	137.00	143.50	281,936
03 Dec 25	139.00000 -0.50	143.50	138.50	143.50	363,388
02 Dec 25	139.50000 -2.00	142.10	136.50	140.00	348,459
01 Dec 25	141.50000 +1.00	142.95	139.25	140.00	505,169
28 Nov 25	140.50000 +2.00	140.65	137.72	138.50	297,962
27 Nov 25	138.50000 +0.50	140.00	135.50	139.00	517,271
26 Nov 25	138.00000 +2.00	139.50	135.59	136.50	966,116
25 Nov 25	136.00000 -0.50	139.50	133.50	139.50	255,969
24 Nov 25	136.50000 +2.50	138.00	133.50	135.00	620,153
21 Nov 25	134.00000 -1.50	135.50	132.57	134.50	419,156
20 Nov 25	135.50000 +1.00	139.00	134.00	135.00	319,936
19 Nov 25	134.50000 +0.50	136.00	133.00	134.00	914,813
18 Nov 25	134.00000 -1.50	138.00	133.00	133.00	475,425
17 Nov 25	135.50000 +1.50	136.82	133.44	135.00	358,766
14 Nov 25	134.00000 -1.00	138.00	133.00	135.00	381,278
13 Nov 25	135.00000 -9.50	139.50	135.00	139.50	689,419
12 Nov 25	144.50000 +2.00	146.00	141.50	142.50	862,899
11 Nov 25	142.50000 +0.50	145.00	141.88	143.50	699,199
10 Nov 25	142.00000 +2.00	143.90	140.50	141.50	497,464
07 Nov 25	140.00000 +0.00	145.00	140.00	145.00	314,307
06 Nov 25	140.00000 +0.00	145.00	140.00	141.00	567,467
05 Nov 25	140.00000 +0.50	142.00	139.50	139.50	617,760
04 Nov 25	139.50000 -1.50	143.63	139.50	139.50	481,402
03 Nov 25	141.00000 +1.50	147.50	139.43	140.00	726,809
31 Oct 25	139.50000 -0.50	141.72	139.50	139.50	475,173
30 Oct 25	140.00000 -2.50	145.50	139.50	139.50	409,782
29 Oct 25	142.50000 +1.50	147.00	140.00	140.00	262,611
28 Oct 25	141.00000 -1.50	143.00	140.50	141.00	428,542
27 Oct 25	142.50000 +0.00	144.43	141.50	143.00	321,203
24 Oct 25	142.50000 -1.50	146.13	142.50	144.00	258,474
23 Oct 25	144.00000 -2.50	147.40	143.50	145.50	645,673
22 Oct 25	146.50000 +4.50	147.50	140.50	143.50	1,231,075
21 Oct 25	142.00000 +0.00	145.00	140.00	142.50	204,766
20 Oct 25	142.00000 -0.50	144.50	141.50	142.00	269,496
17 Oct 25	142.50000 +1.00	143.50	139.00	141.00	335,975
16 Oct 25	141.50000 -0.50	144.50	141.50	144.00	322,223
15 Oct 25	142.00000 -2.00	145.90	142.00	144.50	421,213
14 Oct 25	144.00000 +1.50	145.50	142.00	143.00	757,860
13 Oct 25	142.50000 +1.00	148.50	141.00	143.00	308,217
10 Oct 25	141.50000 +0.00	145.74	141.50	144.00	335,305
09 Oct 25	141.50000 -1.50	145.00	141.50	143.00	260,097
08 Oct 25	143.00000 +1.00	144.31	141.50	143.00	350,346
07 Oct 25	142.00000 -1.50	144.48	140.50	143.50	430,627
06 Oct 25	143.50000 -2.00	154.00	142.00	151.00	514,758
03 Oct 25	145.50000 -1.50	150.38	145.00	148.50	181,882
02 Oct 25	147.00000 +1.00	154.00	145.50	153.00	322,147
01 Oct 25	146.00000 -3.50	152.15	142.88	145.00	561,347
30 Sep 25	149.50000 +0.50	150.44	148.50	150.00	258,951
29 Sep 25	149.00000 +0.00	151.10	148.00	151.00	473,889
26 Sep 25	149.00000 -3.00	154.50	149.00	151.00	252,042
25 Sep 25	152.00000 -6.50	158.99	152.00	156.00	243,904
24 Sep 25	158.50000 +9.50	161.50	145.50	149.50	477,483
23 Sep 25	149.00000 +4.50	151.00	143.50	144.50	331,967
22 Sep 25	144.50000 -2.00	147.50	139.50	145.00	348,431
19 Sep 25	146.50000 +6.50	146.50	139.00	142.00	692,099
18 Sep 25	140.00000 -5.00	146.50	138.50	142.00	442,519
17 Sep 25	145.00000 +1.50	148.00	142.00	143.50	108,232
16 Sep 25	143.50000 -1.00	147.50	142.00	142.50	109,874
15 Sep 25	144.50000 +0.00	148.00	141.00	148.00	181,452
12 Sep 25	144.50000 +2.50	147.50	140.00	140.50	232,267
11 Sep 25	142.00000 +0.50	147.50	140.00	140.50	249,717
10 Sep 25	141.50000 -2.00	149.50	140.00	149.50	317,219
09 Sep 25	143.50000 -2.00	149.50	141.50	142.50	210,415
08 Sep 25	145.50000 +4.00	149.50	143.00	149.00	283,938
05 Sep 25	141.50000 +0.50	143.50	140.50	140.50	225,856
04 Sep 25	141.00000 -0.50	144.45	140.93	143.00	352,279
03 Sep 25	141.50000 -6.50	149.00	140.50	145.50	175,858
02 Sep 25	148.00000 +4.50	149.00	141.50	142.50	374,416
01 Sep 25	143.50000 +2.50	148.00	141.55	147.50	192,515
29 Aug 25	141.00000 -1.50	143.50	140.60	143.00	403,776
28 Aug 25	142.50000 +0.50	148.00	140.00	140.00	239,647
27 Aug 25	142.00000 -1.50	149.00	140.00	142.00	474,385
26 Aug 25	143.50000 -0.50	149.00	140.50	146.50	155,947
22 Aug 25	144.00000 +1.00	145.00	140.00	142.00	201,946
21 Aug 25	143.00000 -0.50	149.00	140.50	143.50	194,657
20 Aug 25	143.50000 -0.50	148.00	142.50	143.00	305,645
19 Aug 25	144.00000 +3.00	147.00	141.50	143.50	205,340
18 Aug 25	141.00000 -1.50	148.50	140.50	143.50	237,334
15 Aug 25	142.50000 -2.50	151.00	141.00	146.00	316,570
14 Aug 25	145.00000 +0.00	151.50	142.91	145.50	193,372
13 Aug 25	145.00000 -3.50	149.00	145.00	145.00	210,595
12 Aug 25	148.50000 +0.50	148.50	145.00	148.00	83,531
11 Aug 25	148.00000 +1.00	151.00	147.00	150.00	121,059
08 Aug 25	147.00000 -2.00	151.00	146.14	148.00	170,673
07 Aug 25	149.00000 +1.50	150.50	144.00	147.50	265,631
06 Aug 25	147.50000 +1.50	148.50	146.00	146.00	169,452
05 Aug 25	146.00000 -2.00	151.50	144.00	149.00	286,971
04 Aug 25	148.00000 -0.50	151.50	145.50	149.00	219,197
01 Aug 25	148.50000 +1.50	151.50	147.32	148.00	221,499
31 Jul 25	147.00000 -2.00	150.50	145.00	150.00	176,478
30 Jul 25	149.00000 +1.50	149.00	147.00	147.50	197,865
29 Jul 25	147.50000 -8.00	154.00	139.50	153.50	767,313
28 Jul 25	155.50000 -4.00	162.50	153.00	153.50	184,816
25 Jul 25	159.50000 +3.50	159.50	154.90	157.00	93,663
24 Jul 25	156.00000 -1.00	163.00	154.00	156.00	265,429
23 Jul 25	157.00000 -0.50	157.00	153.00	156.50	225,015
22 Jul 25	157.50000 +1.50	162.50	153.50	156.00	174,901
21 Jul 25	156.00000 -0.50	163.50	154.00	157.00	155,439
18 Jul 25	156.50000 +2.00	163.50	154.00	156.50	151,999
17 Jul 25	154.50000 -2.00	163.50	154.00	157.00	152,876
16 Jul 25	156.50000 -0.50	164.50	154.50	158.00	136,582
15 Jul 25	157.00000 +0.50	161.00	157.00	159.50	135,462
14 Jul 25	156.50000 -0.50	160.00	154.50	160.00	187,032
11 Jul 25	157.00000 +0.00	165.00	156.80	157.00	131,308
10 Jul 25	157.00000 +0.00	160.50	157.00	159.00	153,341
09 Jul 25	157.00000 -1.00	159.68	155.50	156.00	203,825
08 Jul 25	158.00000 +1.00	165.00	155.88	159.00	195,541
07 Jul 25	157.00000 -2.00	161.63	157.00	158.00	251,228
04 Jul 25	159.00000 -1.00	162.50	158.50	160.00	141,822
03 Jul 25	160.00000 -1.00	164.50	158.50	160.00	201,574
02 Jul 25	161.00000 -2.00	164.00	159.50	164.00	215,626
01 Jul 25	163.00000 +3.50	164.00	159.05	163.00	199,856
30 Jun 25	159.50000 +2.50	162.50	157.00	158.50	274,545
27 Jun 25	157.00000 +3.50	158.00	152.00	152.00	267,321
26 Jun 25	153.50000 +2.50	153.50	148.50	153.00	397,833
25 Jun 25	151.00000 -3.50	164.00	151.00	164.00	401,567
24 Jun 25	154.50000 -0.50	162.00	153.00	157.00	201,455
23 Jun 25	155.00000 -2.00	159.80	155.00	157.00	272,230
20 Jun 25	157.00000 -4.00	162.63	157.00	161.50	391,211
19 Jun 25	161.00000 -2.00	163.50	160.00	161.00	171,820
18 Jun 25	163.00000 +3.00	164.00	158.83	160.00	397,445
17 Jun 25	160.00000 +0.50	160.00	158.00	160.00	262,342
16 Jun 25	159.50000 +0.00	160.50	158.50	159.50	429,449
13 Jun 25	159.50000 +1.50	159.75	153.00	157.50	177,792
12 Jun 25	158.00000 -1.00	163.00	153.00	153.00	251,844
11 Jun 25	159.00000 +2.00	164.00	155.77	164.00	453,652
10 Jun 25	157.00000 -2.00	161.50	155.00	158.00	250,156
09 Jun 25	159.00000 -1.50	163.50	159.00	161.50	132,626
06 Jun 25	160.50000 -0.50	163.50	160.00	160.50	139,170
05 Jun 25	161.00000 +1.00	162.50	154.50	161.50	440,563
04 Jun 25	160.00000 +0.00	162.00	157.50	160.00	293,706
03 Jun 25	160.00000 +4.00	160.00	155.00	157.00	328,316
02 Jun 25	156.00000 -2.00	165.50	155.00	157.50	234,348
30 May 25	158.00000 +0.00	160.05	157.00	158.50	224,582
29 May 25	158.00000 -1.50	160.10	157.50	159.00	213,096
28 May 25	159.50000 -1.00	163.19	159.25	162.00	174,554
27 May 25	160.50000 -2.00	169.00	159.85	162.00	291,875
23 May 25	162.50000 -1.00	165.00	162.00	163.50	287,909
22 May 25	163.50000 +1.00	165.00	161.00	162.50	123,359
21 May 25	162.50000 -3.50	167.00	162.00	166.00	329,014
20 May 25	166.00000 -0.50	169.00	164.50	165.00	224,101
19 May 25	166.50000 -2.00	170.00	166.00	169.00	191,169
16 May 25	168.50000 +3.50	169.00	164.00	167.50	243,183
15 May 25	165.00000 +2.00	170.00	162.50	164.50	202,671
14 May 25	163.00000 +0.00	165.00	161.63	163.50	182,395
13 May 25	163.00000 +1.00	165.50	162.00	162.00	125,163
12 May 25	162.00000 -4.00	170.00	161.00	168.50	267,797
09 May 25	166.00000 +3.50	166.50	162.50	162.50	333,346
08 May 25	162.50000 +0.00	163.50	160.50	162.00	178,318
07 May 25	162.50000 -2.00	164.00	159.75	164.00	281,783
06 May 25	164.50000 +5.50	164.50	153.35	160.00	657,897
02 May 25	159.00000 +2.00	159.66	156.00	156.00	286,245
01 May 25	157.00000 +4.00	158.50	152.00	153.50	345,107
30 Apr 25	153.00000 +0.50	154.50	151.00	154.00	346,026
29 Apr 25	152.50000 +2.00	154.48	148.80	151.00	352,834
28 Apr 25	150.50000 +1.50	153.68	143.50	151.50	302,449
25 Apr 25	149.00000 +3.50	150.70	141.86	150.00	244,411
24 Apr 25	145.50000 -2.00	149.50	140.50	140.50	210,558
23 Apr 25	147.50000 +1.50	148.69	143.00	148.00	256,552
22 Apr 25	146.00000 -0.50	149.50	141.00	146.00	389,615
17 Apr 25	146.50000 -1.00	149.00	145.00	148.00	284,839
16 Apr 25	147.50000 +4.00	147.50	137.00	144.00	343,532
15 Apr 25	143.50000 +4.00	143.50	139.00	141.00	564,267
14 Apr 25	139.50000 +0.50	144.00	137.50	143.50	416,668
11 Apr 25	139.00000 +0.00	143.50	138.20	139.00	338,456
10 Apr 25	139.00000 +5.50	141.63	137.00	137.00	789,682
09 Apr 25	133.50000 -1.00	137.50	131.00	132.00	772,127
08 Apr 25	134.50000 +1.50	140.50	133.00	138.00	474,626
07 Apr 25	133.00000 -1.00	135.00	127.67	135.00	558,490
04 Apr 25	134.00000 -4.50	139.30	131.42	138.50	664,414
03 Apr 25	138.50000 -2.50	139.80	134.50	137.00	415,735
02 Apr 25	141.00000 +2.00	144.65	136.50	142.00	409,985
01 Apr 25	139.00000 -4.00	144.80	139.00	143.50	646,517
31 Mar 25	143.00000 -4.00	146.70	142.50	145.00	435,655
28 Mar 25	147.00000 -1.50	150.32	144.50	149.00	636,015
27 Mar 25	148.50000 +1.00	153.50	147.63	148.00	354,318
26 Mar 25	147.50000 +0.00	149.00	145.00	149.00	452,947
25 Mar 25	147.50000 -4.00	151.50	146.80	150.50	295,591
24 Mar 25	151.50000 +0.50	153.00	147.45	148.00	228,582
21 Mar 25	151.00000 -1.50	151.34	148.50	150.00	353,188
20 Mar 25	152.50000 +2.00	153.67	149.18	150.00	387,084
19 Mar 25	150.50000 -3.00	152.63	148.00	150.50	328,956
18 Mar 25	153.50000 +2.50	155.50	151.00	153.00	313,176
17 Mar 25	151.00000 +2.50	154.00	148.00	149.00	473,429
14 Mar 25	148.50000 +1.00	155.00	147.31	155.00	259,394
13 Mar 25	147.50000 -3.50	150.75	146.00	149.50	376,700
12 Mar 25	151.00000 +2.50	152.00	147.00	151.00	319,661
11 Mar 25	148.50000 -0.50	153.00	145.56	147.50	351,751
10 Mar 25	149.00000 -1.50	156.00	147.50	156.00	360,848
07 Mar 25	150.50000 +0.50	151.00	147.60	149.50	308,824
06 Mar 25	150.00000 -0.50	151.76	147.00	150.00	322,223
05 Mar 25	150.50000 +0.50	154.50	146.50	153.00	449,704
04 Mar 25	150.00000 -7.00	163.50	147.50	159.00	588,712
03 Mar 25	157.00000 +0.50	160.04	156.90	158.00	159,194
28 Feb 25	156.50000 -3.00	163.12	154.50	161.50	306,853
27 Feb 25	159.50000 -4.00	163.00	159.00	162.00	180,803
26 Feb 25	163.50000 +7.00	166.00	157.00	162.00	459,678
25 Feb 25	156.50000 -4.50	161.05	154.00	160.00	554,224
24 Feb 25	161.00000 +0.50	163.00	152.00	161.00	697,594
21 Feb 25	160.50000 -1.00	163.50	160.00	161.50	170,813
20 Feb 25	161.50000 -1.50	165.13	159.87	164.00	175,390
19 Feb 25	163.00000 -3.00	168.00	160.00	168.00	349,924
18 Feb 25	166.00000 -1.00	170.00	164.00	168.50	207,707
17 Feb 25	167.00000 +0.50	170.76	163.90	168.00	252,627
14 Feb 25	166.50000 +0.50	169.51	165.52	167.00	197,645
13 Feb 25	166.00000 -3.00	168.50	166.00	168.50	126,390
12 Feb 25	169.00000 +1.50	173.00	166.50	167.50	290,370
11 Feb 25	167.50000 +2.00	168.50	164.48	166.00	255,746
10 Feb 25	165.50000 -3.00	172.00	165.50	172.00	209,361
07 Feb 25	168.50000 -1.00	171.48	168.00	169.50	147,788
06 Feb 25	169.50000 -2.50	174.01	169.50	170.00	231,146
05 Feb 25	172.00000 +2.00	175.00	168.00	169.50	147,430
04 Feb 25	170.00000 -2.50	174.50	170.00	173.50	465,706
03 Feb 25	172.50000 +0.50	175.00	168.10	174.00	303,225
31 Jan 25	172.00000 -2.50	174.25	164.18	172.00	250,400
30 Jan 25	174.50000 +2.00	178.00	172.18	172.50	241,955
29 Jan 25	172.50000 -2.50	181.00	172.50	181.00	85,505
28 Jan 25	175.00000 -0.50	181.50	172.00	174.00	97,749
27 Jan 25	175.50000 -1.50	183.50	175.00	176.50	190,095
24 Jan 25	177.00000 -2.50	178.00	175.00	177.00	365,083
23 Jan 25	179.50000 +1.50	180.00	175.48	176.00	150,899
22 Jan 25	178.00000 -3.50	186.00	178.00	183.50	338,438
21 Jan 25	181.50000 +5.00	184.00	175.50	176.00	254,562
20 Jan 25	176.50000 +0.50	177.50	175.85	176.00	417,514
17 Jan 25	176.00000 +1.50	178.00	172.50	174.00	256,592
16 Jan 25	174.50000 +1.00	174.50	170.50	173.50	141,836
15 Jan 25	173.50000 +1.50	179.00	173.50	174.00	343,848
14 Jan 25	172.00000 -2.00	181.00	170.50	175.00	264,475
13 Jan 25	174.00000 -1.00	176.00	173.20	176.00	110,632
10 Jan 25	175.00000 -2.50	177.00	174.00	176.00	99,412
09 Jan 25	177.50000 +1.00	180.00	175.00	180.00	135,320
08 Jan 25	176.50000 -3.50	180.63	176.50	179.50	319,997
07 Jan 25	180.00000 +1.00	181.00	177.50	178.00	183,071
06 Jan 25	179.00000 +2.00	179.50	176.00	177.00	96,472
03 Jan 25	177.00000 +0.00	178.80	175.40	177.00	282,004
02 Jan 25	177.00000 +4.00	178.35	172.70	175.00	138,070
31 Dec 24	173.00000 +0.00	174.50	171.00	171.00	71,868
30 Dec 24	173.00000 +1.50	174.48	171.50	171.50	81,044
27 Dec 24	171.50000 -4.50	178.00	171.50	175.00	96,689
24 Dec 24	176.00000 -0.50	183.00	175.00	183.00	105,844
23 Dec 24	176.50000 +0.00	178.50	175.50	176.00	74,438
20 Dec 24	176.50000 -2.50	184.00	176.50	184.00	255,576
19 Dec 24	179.00000 -0.50	182.03	176.00	176.50	187,574
18 Dec 24	179.50000 +3.00	179.50	175.00	177.00	197,533
17 Dec 24	176.50000 -6.00	183.55	175.00	181.50	213,694
16 Dec 24	182.50000 -1.00	185.65	181.00	183.00	115,963
13 Dec 24	183.50000 -7.00	193.50	183.50	189.00	157,301
12 Dec 24	190.50000 -7.00	199.00	189.50	190.00	152,962
11 Dec 24	197.50000 +2.50	203.50	193.30	197.00	194,085
10 Dec 24	195.00000 +4.00	201.00	188.50	190.00	214,167
09 Dec 24	191.00000 -3.50	200.00	191.00	194.50	247,004
06 Dec 24	194.50000 +9.00	200.00	186.50	186.50	238,227
05 Dec 24	185.50000 -4.00	189.50	184.50	188.50	175,488
04 Dec 24	189.50000 +3.50	191.00	183.50	185.50	137,398
03 Dec 24	186.00000 +4.00	186.96	180.32	181.50	143,989
02 Dec 24	182.00000 +2.00	183.00	177.00	177.00	145,818
29 Nov 24	180.00000 -5.00	185.18	180.00	182.00	101,278
28 Nov 24	185.00000 +1.00	188.00	182.00	184.00	80,423
27 Nov 24	184.00000 -1.00	186.50	183.00	184.00	201,430
26 Nov 24	185.00000 -0.50	189.50	182.00	185.00	299,011
25 Nov 24	185.50000 -4.00	192.50	184.00	191.00	119,007
22 Nov 24	189.50000 +3.50	191.50	186.00	187.50	164,041
21 Nov 24	186.00000 +0.00	189.00	185.00	186.00	207,747
20 Nov 24	186.00000 -5.00	193.00	185.50	193.00	170,309
19 Nov 24	191.00000 -3.00	199.00	187.00	194.00	268,569
18 Nov 24	194.00000 -4.00	203.00	194.00	203.00	1,545,505
15 Nov 24	198.00000 -3.00	202.00	192.50	202.00	215,565
14 Nov 24	201.00000 -2.00	203.00	195.00	203.00	512,998
13 Nov 24	203.00000 -2.00	206.00	203.00	205.00	480,921
12 Nov 24	205.00000 +1.00	207.00	203.00	204.00	486,307
11 Nov 24	204.00000 +4.00	205.00	196.50	202.00	426,961
08 Nov 24	200.00000 +0.00	202.00	198.50	202.00	345,055
07 Nov 24	200.00000 +0.00	201.50	200.00	201.00	278,979
06 Nov 24	200.00000 -1.00	203.50	198.06	203.00	404,228
05 Nov 24	201.00000 +4.50	202.00	197.50	198.00	283,461
04 Nov 24	196.50000 +0.50	199.00	191.00	192.50	209,917
01 Nov 24	196.00000 +1.00	197.00	192.60	195.00	152,232
31 Oct 24	195.00000 +6.00	196.50	189.28	190.00	873,626
30 Oct 24	189.00000 +11.00	194.32	175.00	175.00	1,330,803
29 Oct 24	178.00000 -1.00	180.00	172.85	177.50	208,192
28 Oct 24	179.00000 +7.00	179.00	171.50	172.50	538,906
25 Oct 24	172.00000 -14.00	188.13	172.00	186.00	687,366
24 Oct 24	186.00000 -2.00	189.00	186.00	187.50	392,277
23 Oct 24	188.00000 -0.50	190.00	187.00	190.00	431,954
22 Oct 24	188.50000 +2.00	189.00	187.00	189.00	292,809
21 Oct 24	186.50000 -2.00	189.08	186.00	189.00	322,536
18 Oct 24	188.50000 +3.00	188.50	181.00	181.00	436,913
17 Oct 24	185.50000 +1.00	186.00	180.00	181.00	353,725
16 Oct 24	184.50000 +1.00	186.00	180.00	184.50	273,493
15 Oct 24	183.50000 -1.00	186.45	182.95	184.00	322,377
14 Oct 24	184.50000 -0.50	185.50	182.00	185.00	318,678
11 Oct 24	185.00000 +1.50	185.50	179.50	183.50	366,561
10 Oct 24	183.50000 +2.50	184.00	181.40	183.00	378,437
09 Oct 24	181.00000 +0.00	181.00	179.15	181.00	1,157,591
08 Oct 24	181.00000 -1.50	184.50	178.50	181.00	164,865
07 Oct 24	182.50000 +1.50	184.50	180.15	183.00	241,149
04 Oct 24	181.00000 -0.50	182.26	180.00	180.00	187,756
03 Oct 24	181.50000 +3.00	184.00	179.00	179.00	298,723
02 Oct 24	178.50000 -5.50	183.00	176.00	183.00	341,583
01 Oct 24	184.00000 +7.00	185.50	176.00	180.00	374,867
30 Sep 24	177.00000 +0.50	180.00	175.00	176.50	410,344
27 Sep 24	176.50000 +3.00	176.50	173.00	173.00	118,607
26 Sep 24	173.50000 +0.00	176.50	170.50	174.50	272,900
25 Sep 24	173.50000 +0.00	176.50	168.88	176.50	301,282
24 Sep 24	173.50000 +1.50	173.72	169.55	173.00	172,759
23 Sep 24	172.00000 -1.50	174.00	168.50	173.00	288,967
20 Sep 24	173.50000 +4.00	173.50	166.50	168.00	300,473
19 Sep 24	169.50000 +1.50	169.73	166.50	169.50	169,145
18 Sep 24	168.00000 -2.00	169.71	167.50	168.00	155,766
17 Sep 24	170.00000 +0.50	175.50	166.50	170.00	336,571
16 Sep 24	169.50000 -3.00	178.00	169.00	169.50	217,979
13 Sep 24	172.50000 +0.00	175.90	169.50	173.50	100,851
12 Sep 24	172.50000 -1.00	177.50	169.50	174.00	85,833
11 Sep 24	173.50000 -0.50	177.50	172.00	174.50	125,115
10 Sep 24	174.00000 -1.00	175.50	170.00	173.50	399,222
09 Sep 24	175.00000 +3.50	175.00	169.00	171.50	212,691
06 Sep 24	171.50000 -8.50	178.75	170.38	178.00	278,781
05 Sep 24	180.00000 -1.50	184.73	178.00	179.00	132,909
04 Sep 24	181.50000 +1.00	181.50	178.28	179.00	112,250
03 Sep 24	180.50000 -2.50	182.00	178.50	180.50	293,222
02 Sep 24	183.00000 +3.00	183.00	177.50	179.50	145,373
30 Aug 24	180.00000 -1.00	185.00	178.50	179.50	127,560
29 Aug 24	181.00000 -0.50	185.00	179.00	181.50	157,048
28 Aug 24	181.50000 -0.50	186.00	178.50	183.00	204,804
27 Aug 24	182.00000 -0.50	186.00	177.00	186.00	197,668
23 Aug 24	182.50000 +1.50	186.00	177.50	181.50	127,782
22 Aug 24	181.00000 -0.50	183.90	179.00	181.00	124,492
21 Aug 24	181.50000 -1.00	186.50	180.50	186.50	312,832
20 Aug 24	182.50000 -1.00	186.50	180.50	184.50	87,835
19 Aug 24	183.50000 +0.50	186.50	179.00	185.50	130,212
16 Aug 24	183.00000 -2.00	186.50	181.00	185.00	86,832
15 Aug 24	185.00000 +5.00	187.00	177.52	178.50	326,664
14 Aug 24	180.00000 -1.00	185.00	178.00	183.00	288,702
13 Aug 24	181.00000 -2.00	187.46	177.73	183.00	408,213
12 Aug 24	183.00000 -2.00	190.00	182.15	183.00	259,537
09 Aug 24	185.00000 -2.50	190.00	183.00	185.50	60,451
08 Aug 24	187.50000 -0.50	190.00	184.00	186.00	120,299
07 Aug 24	188.00000 +7.00	190.00	180.53	182.50	162,860
06 Aug 24	181.00000 -3.00	186.95	176.95	185.50	181,862
05 Aug 24	184.00000 -5.00	188.30	180.50	185.00	310,284
02 Aug 24	189.00000 -2.00	197.00	186.73	190.00	178,846
01 Aug 24	191.00000 +3.00	197.00	183.50	188.00	226,978
31 Jul 24	188.00000 +15.50	188.00	177.04	183.50	370,466
30 Jul 24	172.50000 -11.50	187.50	166.75	185.00	377,958
29 Jul 24	184.00000 -1.00	188.50	180.50	186.00	63,112
26 Jul 24	185.00000 +2.50	189.00	180.50	185.00	68,128
25 Jul 24	182.50000 -0.50	189.00	182.50	188.50	118,833
24 Jul 24	183.00000 +0.00	188.00	181.68	182.50	230,467
23 Jul 24	183.00000 -3.00	189.50	183.00	188.50	116,409
22 Jul 24	186.00000 +0.00	190.00	184.50	189.00	92,901
19 Jul 24	186.00000 -2.00	190.00	182.00	184.00	271,163
18 Jul 24	188.00000 +2.00	189.00	182.00	186.00	340,037
17 Jul 24	186.00000 +1.00	188.00	184.00	185.00	134,180
16 Jul 24	185.00000 -4.00	187.87	183.31	185.00	117,375
15 Jul 24	189.00000 +2.50	190.00	180.00	180.00	185,833
12 Jul 24	186.50000 +7.50	190.00	179.50	179.50	498,069
11 Jul 24	179.00000 -4.00	189.50	179.00	185.50	86,444
10 Jul 24	183.00000 -1.50	185.50	179.00	180.00	161,368
09 Jul 24	184.50000 +2.50	184.50	175.00	178.50	140,696
08 Jul 24	182.00000 +4.00	182.00	175.00	180.50	233,793
05 Jul 24	178.00000 -0.50	181.00	175.00	180.00	272,131
04 Jul 24	178.50000 -1.00	181.00	178.00	179.00	142,770
03 Jul 24	179.50000 -1.00	184.50	177.50	184.50	197,098
02 Jul 24	180.50000 +0.50	184.00	178.50	178.50	203,497
01 Jul 24	180.00000 -2.50	186.00	178.00	186.00	263,666
28 Jun 24	182.50000 -1.50	187.50	178.85	183.50	161,737
27 Jun 24	184.00000 +1.50	186.00	181.60	183.50	136,290
26 Jun 24	182.50000 +0.00	186.08	180.00	183.50	117,454
25 Jun 24	182.50000 -1.00	188.00	182.50	188.00	187,108
24 Jun 24	183.50000 +0.00	193.50	180.99	185.50	223,456
21 Jun 24	183.50000 -3.50	190.14	183.50	187.00	145,072
20 Jun 24	187.00000 +1.50	192.99	186.00	186.00	58,887
19 Jun 24	185.50000 -3.00	193.00	185.50	188.50	71,647
18 Jun 24	188.50000 +0.50	193.15	188.50	188.50	101,595
17 Jun 24	188.00000 -1.00	197.50	188.00	191.00	120,763
14 Jun 24	189.00000 -3.50	193.50	189.00	190.50	154,503
13 Jun 24	192.50000 +1.00	197.50	188.00	192.00	77,601
12 Jun 24	191.50000 +3.50	197.50	188.00	188.50	100,150
11 Jun 24	188.00000 +3.50	191.50	185.00	185.00	259,065
10 Jun 24	184.50000 -3.50	191.55	184.50	189.00	186,272
07 Jun 24	188.00000 -2.00	191.90	188.00	190.50	191,227
06 Jun 24	190.00000 -0.50	198.50	180.00	190.50	98,421
05 Jun 24	190.50000 -0.50	198.50	190.50	198.50	90,977
04 Jun 24	191.00000 -1.00	198.65	189.00	192.00	207,265
03 Jun 24	192.00000 +1.00	196.50	192.00	192.00	149,867
31 May 24	191.00000 +2.00	195.00	188.98	195.00	130,451
30 May 24	189.00000 -4.50	194.50	187.00	194.50	142,097
29 May 24	193.50000 +2.50	194.50	189.53	190.50	115,191
28 May 24	191.00000 -4.00	200.00	188.38	196.50	250,135
24 May 24	195.00000 -1.00	199.50	194.00	196.00	126,982
23 May 24	196.00000 +0.00	198.50	195.00	197.00	182,867
22 May 24	196.00000 -1.50	203.00	195.15	197.00	68,408
21 May 24	197.50000 +0.50	204.00	197.00	200.00	109,829
20 May 24	197.00000 +0.00	205.00	194.00	197.50	309,416
17 May 24	197.00000 -3.00	202.34	197.00	198.00	158,774
16 May 24	200.00000 -1.00	204.00	198.10	203.00	184,810
15 May 24	201.00000 +1.00	203.00	200.00	200.00	117,523
14 May 24	200.00000 -1.00	202.00	196.50	200.00	245,842
13 May 24	201.00000 +0.00	205.00	200.48	201.00	172,744
10 May 24	201.00000 +1.50	205.00	198.50	200.00	224,656
09 May 24	199.50000 +0.00	205.00	199.50	201.00	35,473
08 May 24	199.50000 -2.50	204.00	197.50	200.00	159,911
07 May 24	202.00000 +3.00	205.00	198.00	198.00	285,890
03 May 24	199.00000 +0.00	206.00	199.00	202.00	124,707
02 May 24	199.00000 -5.00	204.20	199.00	201.00	123,813
01 May 24	204.00000 +4.00	205.00	200.00	201.00	59,368
30 Apr 24	200.00000 -2.00	205.00	196.00	203.00	458,693
29 Apr 24	202.00000 +2.00	205.00	196.00	196.00	151,297
26 Apr 24	200.00000 +1.00	203.00	197.02	199.50	136,216
25 Apr 24	199.00000 -1.00	201.00	196.50	196.50	143,607
24 Apr 24	200.00000 -3.00	203.00	196.00	200.00	133,001
23 Apr 24	203.00000 +3.00	205.50	197.00	201.00	707,358
22 Apr 24	200.00000 +3.00	203.91	196.00	196.00	277,525
19 Apr 24	197.00000 +0.00	202.00	196.00	201.00	226,985
18 Apr 24	197.00000 +4.50	203.00	193.00	193.00	171,706
17 Apr 24	192.50000 -0.50	202.00	192.50	193.00	125,086
16 Apr 24	193.00000 -2.50	202.00	193.00	195.50	180,593
15 Apr 24	195.50000 +0.50	199.00	195.00	198.50	125,684
12 Apr 24	195.00000 -1.50	202.00	194.00	198.50	133,611
11 Apr 24	196.50000 +0.00	201.68	195.50	195.50	90,556
10 Apr 24	196.50000 -0.50	202.00	193.50	199.50	166,813
09 Apr 24	197.00000 +1.50	203.00	195.88	202.00	226,453
08 Apr 24	195.50000 -6.50	203.00	195.50	202.00	353,960
05 Apr 24	202.00000 +8.00	202.00	191.50	195.00	184,693
04 Apr 24	194.00000 -4.00	204.00	192.00	199.00	276,388
03 Apr 24	198.00000 -6.00	203.00	197.91	199.00	298,315
02 Apr 24	204.00000 +3.00	205.00	198.50	204.00	204,304
28 Mar 24	201.00000 -9.00	208.85	193.13	208.00	289,769
27 Mar 24	210.00000 +7.00	210.00	200.60	203.00	382,747
26 Mar 24	203.00000 +9.00	203.91	189.48	195.00	385,856
25 Mar 24	194.00000 +3.00	194.00	188.00	190.50	164,502
22 Mar 24	191.00000 -0.50	191.68	188.05	190.00	434,288
21 Mar 24	191.50000 -0.50	192.40	187.43	187.50	176,239
20 Mar 24	192.00000 -0.50	196.50	187.00	196.50	405,313
19 Mar 24	192.50000 +0.50	195.50	187.50	195.50	79,420
18 Mar 24	192.00000 +0.00	196.50	189.00	196.50	144,893
15 Mar 24	192.00000 +2.00	198.00	187.00	196.50	154,606
14 Mar 24	190.00000 +2.00	197.50	188.52	197.50	84,580
13 Mar 24	188.00000 -4.00	197.50	188.00	197.50	177,921
12 Mar 24	192.00000 -7.00	200.00	186.00	200.00	111,900
11 Mar 24	199.00000 +2.00	200.00	191.00	200.00	139,543
08 Mar 24	197.00000 +7.00	200.00	188.00	188.00	280,109
07 Mar 24	190.00000 -3.00	194.50	187.51	194.50	179,097
06 Mar 24	193.00000 +1.00	194.00	190.00	191.00	80,022
05 Mar 24	192.00000 -1.00	197.60	190.60	192.50	85,874
04 Mar 24	193.00000 -2.00	198.00	193.00	193.00	88,001
01 Mar 24	195.00000 -2.00	201.10	193.65	195.50	90,419
29 Feb 24	197.00000 +0.50	200.00	194.97	197.00	68,744
28 Feb 24	196.50000 +0.50	199.00	193.00	193.00	70,741
27 Feb 24	196.00000 -4.00	203.00	194.00	203.00	125,802
26 Feb 24	200.00000 +3.50	204.00	195.50	203.00	101,661
23 Feb 24	196.50000 -5.50	204.00	195.50	202.00	180,636
22 Feb 24	202.00000 -1.00	202.00	195.50	195.50	265,591
21 Feb 24	203.00000 +2.00	205.00	195.50	195.50	145,041
20 Feb 24	201.00000 +2.00	203.18	196.27	203.00	102,261
19 Feb 24	199.00000 -2.00	201.48	194.00	200.00	252,266
16 Feb 24	201.00000 +7.00	203.00	194.53	197.50	95,967
15 Feb 24	194.00000 -5.00	198.68	194.00	195.00	99,381
14 Feb 24	199.00000 +2.00	200.04	194.00	197.50	94,297
13 Feb 24	197.00000 +0.50	202.00	196.00	202.00	88,380
12 Feb 24	196.50000 +0.00	200.80	195.60	198.00	74,782
09 Feb 24	196.50000 +0.50	201.02	195.50	195.50	91,857
08 Feb 24	196.00000 -1.00	198.99	195.50	197.00	130,872
07 Feb 24	197.00000 +0.00	201.00	194.00	197.00	107,762
06 Feb 24	197.00000 -1.00	201.40	195.23	197.00	70,795
05 Feb 24	198.00000 -2.00	202.00	190.00	198.00	335,427
02 Feb 24	200.00000 +1.50	202.80	197.00	200.00	95,097
01 Feb 24	198.50000 +0.50	203.18	196.00	198.50	77,949
31 Jan 24	198.00000 -4.00	206.80	198.00	203.00	144,998
30 Jan 24	202.00000 +6.00	202.00	195.00	197.00	48,053
29 Jan 24	196.00000 -4.00	202.18	195.75	197.50	82,149
26 Jan 24	200.00000 +2.00	202.00	197.00	200.00	192,197
25 Jan 24	198.00000 +0.00	199.50	196.00	197.00	49,584
24 Jan 24	198.00000 +0.00	200.06	194.11	199.50	258,354
23 Jan 24	198.00000 +1.00	199.50	193.75	195.00	58,207
22 Jan 24	197.00000 +0.50	197.50	193.50	195.50	64,830
19 Jan 24	196.50000 +2.00	198.46	193.80	197.00	61,146
18 Jan 24	194.50000 +0.50	196.02	193.00	193.50	120,201
17 Jan 24	194.00000 -1.00	199.20	190.13	194.50	136,055
16 Jan 24	195.00000 -3.00	204.00	194.50	204.00	82,352
15 Jan 24	198.00000 -7.00	200.87	194.50	200.00	121,459
12 Jan 24	205.00000 +6.50	205.00	197.50	200.00	90,375
11 Jan 24	198.50000 +3.00	202.00	194.91	196.00	176,207
10 Jan 24	195.50000 -4.00	202.00	194.00	202.00	115,878
09 Jan 24	199.50000 +2.50	200.82	196.00	197.00	100,396
08 Jan 24	197.00000 -5.00	200.02	195.48	197.00	57,853
05 Jan 24	202.00000 +2.00	202.00	195.00	195.50	90,029
04 Jan 24	200.00000 -1.00	201.34	195.50	197.50	49,331
03 Jan 24	201.00000 -1.00	204.00	197.00	202.00	77,968
02 Jan 24	202.00000 -2.00	207.00	198.00	200.00	159,148
29 Dec 23	204.00000 +0.00	207.00	204.00	205.00	18,603
28 Dec 23	204.00000 +0.00	209.00	204.00	209.00	50,567
27 Dec 23	204.00000 +2.00	209.00	200.00	207.00	54,750
22 Dec 23	202.00000 -3.00	206.00	201.00	206.00	59,772
21 Dec 23	205.00000 +3.00	205.00	198.00	199.00	114,474
20 Dec 23	202.00000 -4.00	205.61	199.00	203.00	161,770
19 Dec 23	206.00000 +2.00	207.00	202.00	202.00	203,093
18 Dec 23	204.00000 +5.00	209.55	202.00	202.00	127,600
15 Dec 23	199.00000 -9.00	208.29	199.00	202.00	589,345
14 Dec 23	208.00000 +3.00	212.05	203.05	209.00	72,014
13 Dec 23	205.00000 +5.00	215.00	200.00	215.00	90,439
12 Dec 23	200.00000 -12.00	214.00	200.00	214.00	127,290
11 Dec 23	212.00000 +5.00	212.44	199.50	206.00	229,639
08 Dec 23	207.00000 +9.00	207.00	198.00	198.50	176,305
07 Dec 23	198.00000 -4.00	205.00	198.00	205.00	114,912
06 Dec 23	202.00000 -1.00	205.58	198.00	200.00	100,469
05 Dec 23	203.00000 +2.00	203.08	200.00	201.00	65,812
04 Dec 23	201.00000 -2.00	210.00	200.45	210.00	139,286
01 Dec 23	203.00000 +5.00	210.00	201.00	207.00	239,436
30 Nov 23	198.00000 +0.00	206.00	198.00	205.00	79,665
29 Nov 23	198.00000 -3.00	207.00	198.00	200.00	126,353
28 Nov 23	201.00000 +2.50	207.00	198.50	207.00	40,604
27 Nov 23	198.50000 -7.50	207.00	196.00	207.00	81,125
24 Nov 23	206.00000 +5.00	208.00	200.10	207.00	71,421
23 Nov 23	201.00000 -4.00	208.00	199.50	202.00	105,003
22 Nov 23	205.00000 -1.00	207.46	201.00	206.00	118,785
21 Nov 23	206.00000 +0.00	212.25	198.50	206.00	171,361
20 Nov 23	206.00000 +2.00	210.25	200.00	204.00	913,134
17 Nov 23	204.00000 +1.00	208.00	200.50	207.00	471,745
16 Nov 23	203.00000 -7.00	208.00	200.00	203.00	122,610
15 Nov 23	210.00000 +5.00	210.00	200.00	205.00	101,816
14 Nov 23	205.00000 +3.00	205.00	195.50	197.00	96,684
13 Nov 23	202.00000 +2.00	203.69	195.74	196.00	66,643
10 Nov 23	200.00000 -9.00	204.00	198.18	200.00	102,596
09 Nov 23	209.00000 +11.00	209.00	198.00	201.00	222,879
08 Nov 23	198.00000 -7.00	204.00	194.50	194.50	94,032
07 Nov 23	205.00000 +1.00	205.00	194.50	204.00	165,608
06 Nov 23	204.00000 +6.00	204.00	194.50	200.00	324,161
03 Nov 23	198.00000 +5.50	198.00	188.95	194.50	513,672
02 Nov 23	192.50000 +0.00	194.50	187.84	194.50	48,082
01 Nov 23	192.50000 +1.00	193.50	185.00	192.00	97,669
31 Oct 23	191.50000 -0.50	194.72	190.50	191.00	48,395
30 Oct 23	192.00000 -2.00	194.50	190.00	190.00	132,553
27 Oct 23	194.00000 +1.00	197.50	190.50	190.50	66,310
26 Oct 23	193.00000 -3.00	198.00	191.46	198.00	842,725
25 Oct 23	196.00000 +5.50	197.50	190.50	190.50	51,534
24 Oct 23	190.50000 -0.50	198.00	190.50	190.50	69,192
23 Oct 23	191.00000 -3.00	196.32	189.95	191.00	586,290
20 Oct 23	194.00000 +2.00	198.00	186.50	192.50	128,419
19 Oct 23	192.00000 +0.00	192.00	186.50	190.38	72,173
18 Oct 23	192.00000 +0.00	193.50	185.00	192.50	128,734
17 Oct 23	192.00000 +4.00	193.50	188.50	190.00	77,384
16 Oct 23	188.00000 -7.00	199.00	188.00	193.00	86,564
13 Oct 23	195.00000 -0.50	199.50	193.00	194.00	124,719
12 Oct 23	195.50000 -3.50	199.50	194.50	194.50	63,409
11 Oct 23	199.00000 +2.00	200.00	194.20	198.00	187,998
10 Oct 23	197.00000 -1.00	201.00	195.50	199.00	112,842
09 Oct 23	198.00000 -3.00	202.00	196.50	197.00	92,544
06 Oct 23	201.00000 +2.00	202.88	196.68	197.00	152,464
05 Oct 23	199.00000 -4.00	206.00	197.00	203.00	133,563
04 Oct 23	203.00000 -2.00	209.00	200.00	209.00	294,206
03 Oct 23	205.00000 -4.00	209.16	204.00	208.00	263,407
02 Oct 23	209.00000 +2.00	212.00	205.00	210.00	267,119
29 Sep 23	207.00000 +1.00	208.00	204.90	208.00	170,094
28 Sep 23	206.00000 -2.00	217.14	206.00	209.00	125,140
27 Sep 23	208.00000 -2.00	209.98	207.00	208.00	34,111
26 Sep 23	210.00000 -1.00	217.40	208.48	212.00	177,280
25 Sep 23	211.00000 -6.00	218.84	208.91	211.00	134,136
22 Sep 23	217.00000 +6.00	217.00	211.92	214.00	38,990
21 Sep 23	211.00000 -4.00	215.25	211.00	211.00	37,523
20 Sep 23	215.00000 -4.00	220.00	211.00	220.00	142,198
19 Sep 23	219.00000 +4.00	220.00	212.75	216.00	69,825
18 Sep 23	215.00000 -10.00	228.18	213.40	227.00	132,784
15 Sep 23	225.00000 +17.00	225.00	201.52	207.00	686,925
14 Sep 23	208.00000 +1.00	208.00	200.00	208.00	67,475
13 Sep 23	207.00000 +5.00	207.00	200.00	204.00	65,228
12 Sep 23	202.00000 +2.00	203.00	198.00	201.00	119,452
11 Sep 23	200.00000 +2.00	201.00	196.90	199.00	206,533
08 Sep 23	198.00000 -2.00	200.96	197.00	197.00	76,851
07 Sep 23	200.00000 -1.00	201.00	196.00	197.50	125,070
06 Sep 23	201.00000 +0.00	201.00	195.50	195.50	54,172
05 Sep 23	201.00000 +3.00	201.00	195.00	199.00	76,120
04 Sep 23	198.00000 +0.00	198.00	192.50	194.00	1,153,584
01 Sep 23	198.00000 -1.00	200.00	195.00	199.50	162,921
31 Aug 23	199.00000 -7.00	202.81	194.50	200.00	128,030
30 Aug 23	206.00000 +5.00	206.00	200.05	201.00	50,208
29 Aug 23	201.00000 -5.00	206.00	201.00	201.00	66,570
25 Aug 23	206.00000 +0.00	209.00	200.00	202.00	29,583
24 Aug 23	206.00000 -1.00	206.00	202.34	206.00	94,316
23 Aug 23	207.00000 +3.00	209.00	204.00	209.00	107,284
22 Aug 23	204.00000 +1.00	208.00	203.15	208.00	41,816
21 Aug 23	203.00000 +1.00	205.00	202.00	202.00	50,714
18 Aug 23	202.00000 +0.00	206.55	202.00	204.00	55,755
17 Aug 23	202.00000 -4.00	209.00	202.00	209.00	40,142
16 Aug 23	206.00000 -1.00	208.97	203.94	206.00	213,467
15 Aug 23	207.00000 -1.00	209.00	206.25	209.00	226,418
14 Aug 23	208.00000 +1.00	209.00	206.00	206.00	34,054
11 Aug 23	207.00000 -2.00	209.00	206.00	206.00	77,872
10 Aug 23	209.00000 +0.00	212.00	207.00	207.00	46,384
09 Aug 23	209.00000 +0.00	212.02	206.08	210.00	154,552
08 Aug 23	209.00000 +0.00	210.00	206.45	208.00	183,757
07 Aug 23	209.00000 +0.00	210.00	206.00	209.00	72,295
04 Aug 23	209.00000 +5.00	210.40	204.88	209.00	113,907
03 Aug 23	204.00000 -6.00	210.00	203.00	208.00	382,964
02 Aug 23	210.00000 +0.00	210.22	208.00	210.00	55,400
01 Aug 23	210.00000 +2.00	212.22	208.00	210.00	165,385
31 Jul 23	208.00000 -6.00	212.00	208.00	208.00	61,561
28 Jul 23	214.00000 +4.00	216.00	201.00	214.00	148,521
27 Jul 23	210.00000 -2.00	212.00	208.00	208.00	346,608
26 Jul 23	212.00000 +0.00	213.00	208.40	212.00	82,481
25 Jul 23	212.00000 +0.00	213.00	207.25	210.00	113,605
24 Jul 23	212.00000 +0.00	215.00	209.60	215.00	444,512
21 Jul 23	212.00000 -12.00	225.00	212.00	224.00	217,564
20 Jul 23	224.00000 +11.00	224.00	213.04	215.00	173,477
19 Jul 23	213.00000 +1.00	213.00	210.00	210.00	104,621
18 Jul 23	212.00000 +1.00	213.15	210.10	211.00	100,229
17 Jul 23	211.00000 -3.00	215.00	210.00	212.00	135,703
14 Jul 23	214.00000 +0.00	214.00	209.30	210.00	180,887
13 Jul 23	214.00000 +3.00	214.00	209.00	212.00	92,610
12 Jul 23	211.00000 +0.00	213.00	208.00	211.00	58,868
11 Jul 23	211.00000 +0.00	211.80	210.00	211.00	444,451
10 Jul 23	211.00000 -1.00	214.00	209.00	210.00	90,063
07 Jul 23	212.00000 +1.00	213.50	210.32	212.00	109,573
06 Jul 23	211.00000 +1.00	213.00	209.00	209.00	117,492
05 Jul 23	210.00000 +0.00	213.00	208.04	210.00	204,053
04 Jul 23	210.00000 +0.00	212.50	209.00	209.00	31,851
03 Jul 23	210.00000 -1.00	216.00	209.00	212.00	127,721
30 Jun 23	211.00000 +1.00	211.75	208.00	208.00	63,450
29 Jun 23	210.00000 -7.00	214.00	208.00	208.00	102,879
28 Jun 23	217.00000 +6.00	217.00	209.10	210.00	53,094
27 Jun 23	211.00000 +1.00	219.00	209.00	211.00	226,610
26 Jun 23	210.00000 -2.00	215.00	210.00	215.00	119,107
23 Jun 23	212.00000 +2.00	216.60	210.00	210.00	110,681
22 Jun 23	210.00000 -2.00	220.00	210.00	215.00	89,871
21 Jun 23	212.00000 -1.00	218.00	211.00	215.00	87,253
20 Jun 23	213.00000 -5.00	221.00	213.00	217.00	134,216
19 Jun 23	218.00000 -4.00	222.00	218.00	219.00	131,651
16 Jun 23	222.00000 +5.50	222.00	215.00	222.00	225,588
15 Jun 23	216.50000 +0.50	218.52	210.00	218.00	87,898
14 Jun 23	216.00000 +1.00	219.00	213.00	213.00	87,947
13 Jun 23	215.00000 +1.00	219.00	214.00	218.00	91,352
12 Jun 23	214.00000 -6.00	219.00	214.00	215.00	77,615
09 Jun 23	220.00000 +2.00	224.00	211.00	219.00	166,003
08 Jun 23	218.00000 +4.00	218.00	212.30	213.00	74,471
07 Jun 23	214.00000 -5.00	219.00	212.00	217.00	129,695
06 Jun 23	219.00000 +2.00	219.00	211.00	219.00	36,623
05 Jun 23	217.00000 +3.00	218.64	213.00	216.00	110,628
02 Jun 23	214.00000 -1.00	218.64	213.00	214.00	121,918
01 Jun 23	215.00000 +1.00	216.95	210.00	215.00	134,577
31 May 23	214.00000 +0.00	219.00	213.00	214.00	63,856
30 May 23	214.00000 -1.50	219.00	213.00	214.00	74,813
26 May 23	215.50000 +3.50	217.00	210.10	217.00	44,908
25 May 23	212.00000 -1.00	216.32	209.00	212.00	590,474
24 May 23	213.00000 -1.00	214.00	211.00	212.00	129,518
23 May 23	214.00000 +4.00	214.20	210.91	214.00	63,576
22 May 23	210.00000 -2.00	216.00	206.00	215.00	139,461
19 May 23	212.00000 +0.00	215.00	211.00	215.00	50,331
18 May 23	212.00000 +0.00	216.00	212.00	215.00	791,453
17 May 23	212.00000 +4.00	214.00	209.64	213.00	82,246
16 May 23	208.00000 -4.00	214.45	205.00	210.00	491,811
15 May 23	212.00000 -3.00	218.00	210.00	218.00	104,162
12 May 23	215.00000 +9.00	223.00	208.00	210.00	179,757
11 May 23	206.00000 -5.00	214.32	206.00	208.00	1,083,454
10 May 23	211.00000 -4.00	216.20	211.00	212.00	73,063
09 May 23	215.00000 +1.00	216.00	212.00	216.00	99,360
05 May 23	214.00000 +6.00	217.00	207.95	211.00	117,809
04 May 23	208.00000 -1.00	212.00	205.00	212.00	77,632
03 May 23	209.00000 -1.00	212.29	206.00	208.00	103,962
02 May 23	210.00000 +2.00	212.00	205.00	212.00	199,716
28 Apr 23	208.00000 -1.00	214.00	207.12	213.00	657,600
27 Apr 23	209.00000 +2.00	213.00	206.00	207.00	760,023
26 Apr 23	207.00000 +1.00	211.55	206.00	206.00	239,825
25 Apr 23	206.00000 -2.00	207.00	195.50	206.00	107,901
24 Apr 23	208.00000 +4.00	208.00	195.00	204.00	258,086
21 Apr 23	204.00000 +4.50	205.00	201.00	201.00	81,648
20 Apr 23	199.50000 -0.50	202.00	195.00	198.50	62,374
19 Apr 23	200.00000 +1.00	202.00	196.50	196.50	85,870
18 Apr 23	199.00000 +0.50	202.00	195.50	199.00	167,689
17 Apr 23	198.50000 -1.50	204.00	194.50	204.00	289,901
14 Apr 23	200.00000 +2.00	204.00	198.60	200.00	103,251
13 Apr 23	198.00000 -1.50	201.04	197.50	197.50	328,552
12 Apr 23	199.50000 +7.50	199.50	188.00	188.00	132,582
11 Apr 23	192.00000 +3.50	192.91	188.14	190.00	1,831,270
06 Apr 23	188.50000 +1.75	188.50	185.00	185.50	521,215
05 Apr 23	186.75000 +7.25	189.50	180.00	183.50	364,814
04 Apr 23	179.50000 -0.75	183.00	179.50	182.50	264,629
03 Apr 23	180.25000 -2.75	185.00	179.00	181.00	877,885
31 Mar 23	183.00000 +1.50	187.50	179.02	187.50	343,126
30 Mar 23	181.50000 -3.50	188.00	180.50	183.50	117,718
29 Mar 23	185.00000 +5.00	187.50	176.00	181.00	141,704
28 Mar 23	180.00000 -2.00	185.88	176.00	182.00	271,907
27 Mar 23	182.00000 -2.00	190.00	182.00	182.50	55,850
24 Mar 23	184.00000 -3.00	185.38	182.02	185.00	133,508
23 Mar 23	187.00000 +6.75	187.00	178.00	178.50	108,379
22 Mar 23	180.25000 -2.75	189.50	178.00	181.50	138,066
21 Mar 23	183.00000 -2.00	187.00	182.25	184.00	149,144
20 Mar 23	185.00000 -5.50	188.00	180.50	180.50	173,987
17 Mar 23	190.50000 -0.50	193.50	185.50	185.50	111,097
16 Mar 23	191.00000 +7.50	193.50	182.00	182.00	156,189
15 Mar 23	183.50000 -7.00	189.50	182.50	182.50	126,483
14 Mar 23	190.50000 +6.50	190.50	181.00	185.00	137,478
13 Mar 23	184.00000 -8.00	190.50	180.00	183.00	101,326
10 Mar 23	192.00000 +0.00	193.39	165.55	185.50	232,816
09 Mar 23	192.00000 -7.00	203.00	192.00	193.50	128,706
08 Mar 23	199.00000 +1.00	200.00	192.00	193.50	91,708
07 Mar 23	198.00000 -3.00	201.00	195.50	195.50	364,047
06 Mar 23	201.00000 +2.25	203.00	198.15	200.00	64,518
03 Mar 23	198.75000 +1.50	201.00	195.50	197.50	142,738
02 Mar 23	197.25000 -1.00	199.32	195.00	198.00	215,386
01 Mar 23	198.25000 -4.75	205.00	195.50	201.00	103,654
28 Feb 23	203.00000 +3.25	204.00	195.38	200.00	69,321
27 Feb 23	199.75000 +2.00	204.00	196.01	204.00	49,970
24 Feb 23	197.75000 -3.25	203.49	195.50	200.00	238,394
23 Feb 23	201.00000 -3.00	209.00	201.00	208.00	119,271
22 Feb 23	204.00000 -1.00	205.00	200.00	205.00	93,635
21 Feb 23	205.00000 +3.00	210.00	201.00	205.00	72,895
20 Feb 23	202.00000 +1.00	209.12	199.02	205.00	95,063
17 Feb 23	201.00000 +2.00	203.00	197.50	202.00	101,402
16 Feb 23	199.00000 -2.00	203.00	197.00	199.50	78,195
15 Feb 23	201.00000 +4.00	205.00	197.00	197.00	94,500
14 Feb 23	197.00000 -1.50	201.70	197.00	197.00	65,676
13 Feb 23	198.50000 -3.50	203.85	195.50	201.00	108,588
10 Feb 23	202.00000 +0.00	208.89	199.00	200.00	75,531
09 Feb 23	202.00000 +5.00	204.00	195.00	198.00	147,772
08 Feb 23	197.00000 -4.00	206.66	195.00	200.00	58,786
07 Feb 23	201.00000 -4.00	208.20	200.00	204.00	141,273
06 Feb 23	205.00000 +7.00	209.00	194.58	198.00	112,937
03 Feb 23	198.00000 +0.00	199.94	192.50	198.00	99,500
02 Feb 23	198.00000 +14.00	198.68	181.33	185.00	218,684
01 Feb 23	184.00000 +0.00	191.50	181.93	184.00	105,739
31 Jan 23	184.00000 +3.00	185.00	180.00	181.00	106,920
30 Jan 23	181.00000 +0.50	184.50	180.00	184.00	248,840
27 Jan 23	180.50000 -2.50	185.00	180.00	184.00	203,444
26 Jan 23	183.00000 -2.00	184.06	175.00	178.00	215,648
25 Jan 23	185.00000 +2.50	185.00	179.00	184.50	159,860
24 Jan 23	182.50000 +6.50	185.50	181.00	181.70	426,782
23 Jan 23	176.00000 -7.00	186.93	176.00	184.00	163,898
20 Jan 23	183.00000 -3.00	191.50	180.00	182.50	160,630
19 Jan 23	186.00000 +4.00	189.50	182.00	182.50	79,796
18 Jan 23	182.00000 -4.50	187.90	180.00	180.50	94,892
17 Jan 23	186.50000 +0.00	191.00	182.50	191.00	110,060
16 Jan 23	186.50000 -2.00	197.46	185.00	189.00	589,114
13 Jan 23	188.50000 +3.50	189.00	181.00	184.50	203,409
12 Jan 23	185.00000 +3.50	188.50	181.00	183.00	179,593
11 Jan 23	181.50000 -7.50	190.00	181.00	189.00	55,055
10 Jan 23	189.00000 +5.00	190.00	182.00	185.00	43,392
09 Jan 23	184.00000 +2.00	185.75	180.11	180.50	75,859
06 Jan 23	182.00000 +0.00	185.30	182.00	184.00	73,172
05 Jan 23	182.00000 -10.50	191.00	182.00	190.00	165,160
04 Jan 23	192.50000 +4.50	193.50	187.00	192.00	60,276
03 Jan 23	188.00000 +0.00	194.50	185.50	194.50	102,558
30 Dec 22	188.00000 -1.00	191.87	182.25	187.00	30,693
29 Dec 22	189.00000 +4.00	189.00	183.00	189.00	10,459
28 Dec 22	185.00000 -13.00	195.60	185.00	190.00	83,385
23 Dec 22	198.00000 +8.50	199.50	193.50	193.50	48,923
22 Dec 22	189.50000 -3.50	195.35	185.00	187.00	62,338
21 Dec 22	193.00000 +3.50	199.00	187.50	187.50	71,443
20 Dec 22	189.50000 +1.50	191.00	186.00	190.00	70,468
19 Dec 22	188.00000 +3.00	188.55	181.83	185.50	52,935
16 Dec 22	185.00000 +4.00	189.00	180.50	181.00	47,400
15 Dec 22	181.00000 -5.50	192.50	181.00	186.00	241,169
14 Dec 22	186.50000 -0.50	189.87	182.00	183.00	598,481
13 Dec 22	187.00000 +2.00	191.50	182.50	185.00	70,120
12 Dec 22	185.00000 -6.00	191.00	185.00	191.00	63,859
09 Dec 22	191.00000 -3.50	194.68	185.30	190.50	245,045
08 Dec 22	194.50000 -1.50	199.00	190.00	196.00	39,089
07 Dec 22	196.00000 +0.50	199.50	192.92	193.59	298,356
06 Dec 22	195.50000 -3.00	197.59	190.50	195.00	48,199
05 Dec 22	198.50000 +3.50	202.90	196.68	198.00	77,197
02 Dec 22	195.00000 +1.00	200.00	192.00	196.00	61,281
01 Dec 22	194.00000 -2.50	195.64	182.50	190.00	173,163
30 Nov 22	196.50000 -2.00	202.20	195.00	198.00	44,119
29 Nov 22	198.50000 -8.50	211.00	198.50	211.00	67,165
28 Nov 22	207.00000 +4.00	210.00	200.00	204.00	74,406
25 Nov 22	203.00000 +3.00	211.00	203.00	211.00	106,937
24 Nov 22	200.00000 -11.00	211.10	200.00	201.00	48,812
23 Nov 22	211.00000 +1.00	211.64	207.11	211.00	1,683,616
22 Nov 22	210.00000 +4.00	210.00	205.00	210.00	93,940
21 Nov 22	206.00000 +1.00	211.00	201.00	211.00	38,502
18 Nov 22	205.00000 +2.00	208.00	201.00	205.00	23,604
17 Nov 22	203.00000 -1.00	208.50	201.00	206.00	78,774
16 Nov 22	204.00000 -8.00	211.40	204.00	206.00	148,300
15 Nov 22	212.00000 +8.50	212.00	202.00	208.00	111,189
14 Nov 22	203.50000 -0.50	208.52	191.00	205.00	68,351
11 Nov 22	204.00000 +4.50	204.00	191.00	198.00	110,743
10 Nov 22	199.50000 +9.50	199.50	183.75	192.00	119,474
09 Nov 22	190.00000 -2.00	191.50	183.90	188.00	62,259
14 Oct 22	192.00000 +2.00	197.99	188.50	190.50	114,697
13 Oct 22	190.00000 -3.50	197.60	190.00	195.00	41,170
12 Oct 22	193.50000 -2.00	199.00	188.50	195.00	121,224
11 Oct 22	195.50000 -12.50	210.00	195.50	210.00	62,673
10 Oct 22	208.00000 +3.00	210.00	202.40	209.00	94,097
07 Oct 22	205.00000 +4.00	214.00	201.50	209.00	57,588
06 Oct 22	201.00000 +0.00	206.00	200.40	201.00	29,194
05 Oct 22	201.00000 -2.00	210.00	201.00	204.00	73,492
04 Oct 22	203.00000 -1.00	208.00	202.34	203.00	45,055
03 Oct 22	204.00000 -2.50	213.00	199.00	213.00	75,489
30 Sep 22	206.50000 +4.50	209.36	200.72	208.00	87,977
29 Sep 22	202.00000 +4.00	206.00	199.00	202.00	79,395
28 Sep 22	198.00000 -14.00	208.45	195.00	200.00	97,938
27 Sep 22	212.00000 +5.00	217.00	208.61	212.00	38,355
26 Sep 22	207.00000 +0.00	219.11	207.00	208.00	50,078
23 Sep 22	207.00000 -8.00	218.00	207.00	217.00	97,835
22 Sep 22	215.00000 -4.00	222.00	214.94	221.00	110,900
21 Sep 22	219.00000 -2.00	221.00	215.00	215.00	71,421
20 Sep 22	221.00000 +4.00	222.00	210.08	211.00	378,510
16 Sep 22	217.00000 -4.00	220.17	212.00	215.00	481,451
15 Sep 22	221.00000 +15.00	222.99	207.00	207.00	308,467
14 Sep 22	206.00000 +1.00	213.00	202.37	208.00	166,828
13 Sep 22	205.00000 +2.00	210.00	203.15	207.00	499,996
12 Sep 22	203.00000 -6.00	209.00	201.00	202.00	78,027
09 Sep 22	209.00000 +6.00	210.00	197.00	197.50	68,386
08 Sep 22	203.00000 +0.00	205.00	197.50	205.00	100,437
07 Sep 22	203.00000 +1.00	204.75	197.39	198.00	198,867
06 Sep 22	202.00000 +6.00	203.99	196.32	199.00	137,178
05 Sep 22	196.00000 -4.00	206.43	196.00	196.50	88,131
02 Sep 22	200.00000 +0.00	205.50	196.00	196.00	178,625
01 Sep 22	200.00000 -5.00	204.85	196.50	196.50	139,653
31 Aug 22	205.00000 +4.00	205.00	199.00	205.00	121,836
30 Aug 22	201.00000 +3.00	207.00	196.94	197.00	79,019
26 Aug 22	198.00000 -2.50	205.45	198.00	201.00	117,662
25 Aug 22	200.50000 +0.50	208.00	200.00	200.00	25,673
24 Aug 22	200.00000 -5.00	208.00	200.00	204.00	54,254
23 Aug 22	205.00000 -3.00	210.00	205.00	206.00	133,047
22 Aug 22	208.00000 +1.00	210.00	206.00	206.00	69,340
19 Aug 22	207.00000 +4.00	209.00	203.12	205.00	270,387
18 Aug 22	203.00000 -3.00	206.00	203.00	203.00	105,898
17 Aug 22	206.00000 +0.00	206.00	202.89	205.00	83,955
16 Aug 22	206.00000 -1.00	207.00	203.33	206.00	142,521
15 Aug 22	207.00000 +1.00	208.50	201.00	201.00	113,788
12 Aug 22	206.00000 -1.00	207.00	204.00	205.00	353,700
11 Aug 22	207.00000 +1.00	208.00	204.20	207.00	226,662
10 Aug 22	206.00000 +1.00	207.00	204.95	205.00	116,032
09 Aug 22	205.00000 -1.00	208.00	202.80	204.00	201,342
08 Aug 22	206.00000 -1.00	206.90	203.00	203.00	27,779
05 Aug 22	207.00000 +3.00	208.00	204.00	206.00	92,265
04 Aug 22	204.00000 -2.00	206.20	203.00	204.00	162,739
03 Aug 22	206.00000 +1.00	207.00	200.00	205.00	351,921
02 Aug 22	205.00000 -3.00	209.00	201.00	208.00	169,353
01 Aug 22	208.00000 -5.00	212.00	203.00	206.00	189,692
29 Jul 22	213.00000 -1.00	214.00	209.00	212.00	175,442
28 Jul 22	214.00000 +3.00	214.00	209.00	209.00	74,794
27 Jul 22	211.00000 +1.00	216.00	208.50	212.00	164,448
26 Jul 22	210.00000 -3.00	214.00	207.32	209.00	144,420
25 Jul 22	213.00000 +1.00	213.00	207.00	212.00	146,776
22 Jul 22	212.00000 +1.00	215.00	208.44	210.00	147,576
21 Jul 22	211.00000 +0.00	215.00	209.00	209.00	127,197
20 Jul 22	211.00000 +0.00	214.00	210.00	214.00	151,356
19 Jul 22	211.00000 -5.00	216.72	208.72	216.00	194,653
18 Jul 22	216.00000 +3.00	217.64	212.16	216.00	69,698
15 Jul 22	213.00000 +2.00	214.00	200.00	205.00	82,844
14 Jul 22	211.00000 -3.00	213.01	205.00	205.00	40,423
13 Jul 22	214.00000 +12.00	217.00	200.59	203.00	86,969
12 Jul 22	202.00000 +0.00	203.32	197.50	200.00	163,865
11 Jul 22	202.00000 +2.00	204.16	198.50	202.00	47,835
08 Jul 22	200.00000 -1.00	204.20	197.00	201.00	160,927
07 Jul 22	201.00000 +5.00	203.40	196.00	198.00	133,994
06 Jul 22	196.00000 +0.00	207.00	196.00	201.00	96,663
05 Jul 22	196.00000 -2.50	199.50	196.00	199.00	81,997
04 Jul 22	198.50000 -2.25	208.00	195.50	206.00	275,137
01 Jul 22	200.75000 -2.25	205.00	197.50	201.00	54,799
30 Jun 22	203.00000 +1.00	205.00	199.00	205.00	130,900
29 Jun 22	202.00000 -2.00	204.04	198.00	204.00	261,845
28 Jun 22	204.00000 +2.00	205.00	197.00	205.00	74,402
27 Jun 22	202.00000 -3.00	205.00	198.00	202.00	97,318
24 Jun 22	205.00000 +5.00	206.00	203.00	206.00	76,455
23 Jun 22	200.00000 -11.00	210.76	200.00	205.00	146,247
22 Jun 22	211.00000 +1.00	213.90	209.00	213.00	159,784
21 Jun 22	210.00000 -1.00	217.36	209.00	217.00	283,652
20 Jun 22	211.00000 -5.00	224.00	206.00	211.00	135,346
17 Jun 22	216.00000 +1.00	220.40	216.00	218.00	105,470
16 Jun 22	215.00000 -9.00	225.00	213.00	218.00	141,496
15 Jun 22	224.00000 +4.00	224.00	218.00	221.00	178,608
14 Jun 22	220.00000 -9.00	229.95	218.00	224.00	222,066
13 Jun 22	229.00000 -1.00	230.46	225.75	230.00	68,991
10 Jun 22	230.00000 -4.00	234.00	222.00	226.00	73,084
09 Jun 22	234.00000 +9.00	234.00	225.00	225.00	52,281
08 Jun 22	225.00000 -5.00	240.00	225.00	235.00	108,352
07 Jun 22	230.00000 -1.00	233.32	228.67	231.00	58,361
06 Jun 22	231.00000 -1.00	233.98	226.80	232.00	323,742
01 Jun 22	232.00000 +3.00	233.30	226.00	226.00	69,920
31 May 22	229.00000 +7.00	235.00	229.00	230.00	68,342
30 May 22	222.00000 -6.00	233.00	222.00	231.00	90,119
27 May 22	228.00000 +6.00	228.00	223.00	224.00	96,867
26 May 22	222.00000 +0.00	227.00	222.00	225.00	110,871
25 May 22	222.00000 -4.00	226.00	221.00	223.00	26,983
24 May 22	226.00000 -2.00	229.20	221.72	225.00	180,239
23 May 22	228.00000 +0.00	229.00	225.00	227.00	237,437
20 May 22	228.00000 +5.00	229.00	218.00	218.00	49,091
19 May 22	223.00000 +0.00	227.00	217.00	222.00	146,139
18 May 22	223.00000 -7.00	229.50	223.00	227.00	48,806
17 May 22	230.00000 +4.00	232.77	228.00	230.00	127,442
16 May 22	226.00000 +0.00	233.50	226.00	231.00	27,974
13 May 22	226.00000 +6.00	233.00	223.10	224.00	64,052
12 May 22	220.00000 -2.00	230.00	215.00	226.00	215,677
11 May 22	222.00000 +0.00	229.00	217.70	219.00	105,006
10 May 22	222.00000 +6.00	222.00	214.80	216.00	62,015
09 May 22	216.00000 -6.00	223.00	210.00	223.00	222,013
06 May 22	222.00000 -14.00	240.00	219.58	240.00	141,157
05 May 22	236.00000 -4.00	240.00	233.79	235.00	87,870
04 May 22	240.00000 +0.00	241.00	233.00	238.00	437,618
03 May 22	240.00000 -8.00	252.67	239.23	250.00	144,032
29 Apr 22	248.00000 +8.00	248.00	236.81	240.00	166,297
28 Apr 22	240.00000 -3.00	247.00	238.00	238.00	76,512
27 Apr 22	243.00000 +4.00	246.96	236.00	238.00	74,597
26 Apr 22	239.00000 -1.00	245.65	235.00	239.00	101,987
25 Apr 22	240.00000 -2.00	248.00	235.00	237.00	147,707
22 Apr 22	242.00000 -2.00	250.00	239.00	247.00	124,294
21 Apr 22	244.00000 -3.00	252.72	244.00	249.00	396,062
20 Apr 22	247.00000 +1.00	253.00	245.00	250.00	150,215
19 Apr 22	246.00000 -4.00	250.00	244.36	249.00	175,287
14 Apr 22	250.00000 +3.00	253.00	244.00	251.00	131,944
13 Apr 22	247.00000 +3.00	252.00	244.00	244.00	118,855
12 Apr 22	244.00000 -1.00	250.83	242.00	243.00	47,962
11 Apr 22	245.00000 +5.00	249.00	234.00	234.00	116,821
08 Apr 22	240.00000 +3.00	246.00	233.00	233.00	86,520
07 Apr 22	237.00000 +2.00	241.00	232.00	235.00	142,440
06 Apr 22	235.00000 +2.00	238.95	233.00	234.00	152,285
05 Apr 22	233.00000 +4.00	241.00	229.00	231.00	228,389
04 Apr 22	229.00000 -5.00	237.00	226.00	232.00	211,681
01 Apr 22	234.00000 +3.00	234.00	225.91	234.00	212,629
31 Mar 22	231.00000 -4.00	235.90	225.00	231.00	515,509
30 Mar 22	235.00000 -12.00	248.76	235.00	244.00	184,708
29 Mar 22	247.00000 +2.00	254.00	243.00	245.00	164,197
28 Mar 22	245.00000 -5.00	251.70	245.00	249.00	129,318
25 Mar 22	250.00000 -1.00	252.00	247.00	249.00	87,322
24 Mar 22	251.00000 +0.00	252.00	248.00	248.00	147,638
23 Mar 22	251.00000 -1.00	256.00	245.00	256.00	374,459
22 Mar 22	252.00000 -6.00	257.00	248.00	255.00	478,162
21 Mar 22	258.00000 +1.00	258.00	253.02	258.00	152,875
18 Mar 22	257.00000 -1.00	258.00	254.00	256.00	183,751
17 Mar 22	258.00000 +2.00	258.50	251.20	256.00	128,602
16 Mar 22	256.00000 +8.00	256.00	248.61	249.00	70,864
15 Mar 22	248.00000 -5.00	256.00	247.00	247.00	76,097
14 Mar 22	253.00000 +1.00	254.30	245.00	248.00	45,355
11 Mar 22	252.00000 +3.00	252.00	246.15	248.00	57,215
10 Mar 22	249.00000 +1.00	252.50	241.00	243.00	70,404
09 Mar 22	248.00000 +2.00	251.98	243.95	250.00	172,076
08 Mar 22	246.00000 -7.00	257.42	240.00	251.00	193,057
07 Mar 22	253.00000 +2.00	256.00	235.81	243.00	82,563
04 Mar 22	251.00000 -4.50	255.00	245.00	251.00	95,853
03 Mar 22	255.50000 +0.50	259.80	254.40	256.00	92,795
02 Mar 22	255.00000 +0.00	263.00	250.00	258.00	84,242
01 Mar 22	255.00000 -2.00	264.00	255.00	261.00	72,832
28 Feb 22	257.00000 +6.00	257.00	247.50	255.00	599,360
25 Feb 22	251.00000 -2.00	253.00	240.00	250.00	141,620
24 Feb 22	253.00000 +7.00	259.00	245.64	251.00	110,503
23 Feb 22	246.00000 -4.00	255.00	246.00	251.00	50,929
22 Feb 22	250.00000 -10.00	263.50	245.61	258.00	182,703
21 Feb 22	260.00000 -1.00	266.00	260.00	261.00	19,024
18 Feb 22	261.00000 -1.00	270.00	261.00	268.00	46,197
17 Feb 22	262.00000 -6.00	268.00	252.00	266.00	123,470
16 Feb 22	268.00000 +12.00	272.00	257.00	260.00	132,826
15 Feb 22	256.00000 -11.00	267.10	256.00	267.10	163,439
14 Feb 22	267.00000 -2.00	269.00	255.00	260.00	98,563
11 Feb 22	269.00000 -3.00	275.00	263.60	270.00	77,582
10 Feb 22	272.00000 +10.00	272.00	262.60	267.00	84,816
09 Feb 22	262.00000 -8.00	276.20	257.00	274.21	760,221
08 Feb 22	270.00000 -3.00	287.23	270.00	279.00	75,146
07 Feb 22	273.00000 +0.00	288.00	273.00	276.00	80,325
04 Feb 22	273.00000 +1.00	279.00	273.00	277.00	69,484
03 Feb 22	272.00000 -8.00	279.00	272.00	279.00	287,886
02 Feb 22	280.00000 +0.00	282.00	274.00	279.05	124,879
01 Feb 22	280.00000 -7.00	282.42	272.00	275.00	202,284
31 Jan 22	287.00000 -5.00	293.00	282.00	286.00	629,711
28 Jan 22	292.00000 +4.00	298.00	286.00	293.96	40,362
27 Jan 22	288.00000 +4.00	298.15	285.90	290.00	77,787
26 Jan 22	284.00000 -8.00	301.00	284.00	294.90	87,726
25 Jan 22	292.00000 +2.00	304.40	287.00	293.69	98,279
24 Jan 22	290.00000 -20.00	311.78	284.00	311.78	136,589
21 Jan 22	310.00000 -4.00	314.00	300.00	310.34	108,409
20 Jan 22	314.00000 +25.50	314.00	281.00	283.72	177,259
19 Jan 22	288.50000 -1.50	301.16	284.27	292.56	53,976
18 Jan 22	290.00000 +0.00	298.58	284.60	292.43	85,821
17 Jan 22	290.00000 -8.00	305.00	288.54	298.00	133,945
14 Jan 22	298.00000 +9.00	325.00	287.00	290.00	258,977
13 Jan 22	289.00000 -1.00	294.00	286.40	287.00	107,754
12 Jan 22	290.00000 +7.00	290.00	276.00	286.00	119,806
11 Jan 22	283.00000 +8.00	285.00	279.28	280.64	61,230
10 Jan 22	275.00000 -5.00	285.52	275.00	281.00	384,194
07 Jan 22	280.00000 -4.00	284.00	280.00	282.50	128,756
06 Jan 22	284.00000 +2.00	285.36	279.00	279.00	111,908
05 Jan 22	282.00000 +1.00	283.90	278.37	283.90	150,544
04 Jan 22	281.00000 -6.00	292.00	280.00	288.00	121,762
31 Dec 21	287.00000 -1.00	290.33	282.92	283.00	37,854
30 Dec 21	288.00000 +3.00	288.00	281.68	285.00	32,194
29 Dec 21	285.00000 +6.50	285.00	275.00	282.00	63,632
24 Dec 21	278.50000 -5.50	283.20	277.95	283.00	51,944
23 Dec 21	284.00000 +7.00	285.00	281.23	283.00	116,960
22 Dec 21	277.00000 -3.00	283.00	276.44	278.00	29,404
21 Dec 21	280.00000 -5.00	284.22	280.00	283.00	70,760
20 Dec 21	285.00000 +7.00	285.00	271.46	274.00	53,430
17 Dec 21	278.00000 +1.00	282.00	277.00	279.00	51,864
16 Dec 21	277.00000 -3.00	280.00	277.00	280.00	39,216
15 Dec 21	280.00000 +7.00	285.00	275.00	278.00	45,392
14 Dec 21	273.00000 -2.00	278.00	273.00	276.00	19,072
13 Dec 21	275.00000 -10.00	283.50	270.00	276.00	109,160
10 Dec 21	285.00000 +9.00	285.00	274.00	278.00	65,126
09 Dec 21	276.00000 -4.00	282.00	276.00	280.00	82,466
08 Dec 21	280.00000 +0.00	281.05	277.00	277.00	72,624
07 Dec 21	280.00000 +7.00	283.64	270.00	274.00	68,182
06 Dec 21	273.00000 +2.00	273.00	269.00	271.00	258,406
03 Dec 21	271.00000 -4.00	273.00	269.98	272.00	98,250
02 Dec 21	275.00000 +0.00	276.37	269.00	272.00	99,686
01 Dec 21	275.00000 -1.00	276.88	269.85	271.00	190,582
30 Nov 21	276.00000 -2.00	278.00	273.68	276.00	154,388
29 Nov 21	278.00000 +3.00	278.00	271.00	271.00	41,934
26 Nov 21	275.00000 -1.00	278.00	268.00	271.00	69,782
25 Nov 21	276.00000 +0.00	278.65	268.00	277.00	108,342
24 Nov 21	276.00000 -8.00	282.80	275.00	276.00	34,810
23 Nov 21	284.00000 +4.00	285.00	277.00	284.00	64,276
22 Nov 21	280.00000 -3.00	285.00	277.00	278.00	106,032
19 Nov 21	283.00000 -1.00	284.00	277.00	284.00	80,972
18 Nov 21	284.00000 +0.00	287.50	276.00	286.00	81,648
17 Nov 21	284.00000 +1.00	288.00	282.83	287.00	97,766
16 Nov 21	283.00000 -1.00	287.21	283.00	284.00	57,510
15 Nov 21	284.00000 +3.00	289.00	278.25	283.00	131,164
12 Nov 21	281.00000 +1.00	281.00	277.50	280.00	97,308
11 Nov 21	280.00000 -3.00	281.22	278.00	278.00	315,354
10 Nov 21	283.00000 +2.00	285.00	278.00	281.00	71,868
09 Nov 21	281.00000 -3.00	289.00	281.00	287.00	90,072
08 Nov 21	284.00000 -5.00	289.00	280.67	289.00	64,866
05 Nov 21	289.00000 +2.00	289.00	277.00	279.00	215,484
04 Nov 21	287.00000 +14.00	287.00	271.00	276.00	457,226
03 Nov 21	273.00000 -4.00	277.00	270.00	273.00	213,576
02 Nov 21	277.00000 +2.00	279.00	275.00	279.00	239,672
01 Nov 21	275.00000 -3.00	280.00	270.00	278.00	183,214
29 Oct 21	278.00000 +1.00	279.50	270.20	274.00	80,074
28 Oct 21	277.00000 +4.00	277.00	271.49	274.00	65,610
27 Oct 21	273.00000 +0.00	276.68	268.00	275.00	92,120
26 Oct 21	273.00000 -2.00	275.00	268.35	275.00	98,636
25 Oct 21	275.00000 +4.00	275.00	270.15	274.00	48,522
22 Oct 21	271.00000 -2.00	276.60	271.00	273.00	139,092
21 Oct 21	273.00000 -7.00	280.50	272.00	280.00	179,216
20 Oct 21	280.00000 +1.00	280.00	276.00	278.00	52,000
19 Oct 21	279.00000 +3.00	282.00	277.00	279.00	234,022
18 Oct 21	276.00000 +5.00	277.72	271.00	275.00	315,538
15 Oct 21	271.00000 -2.00	278.00	270.25	275.00	48,254
14 Oct 21	273.00000 +5.00	274.00	266.00	270.00	151,308
13 Oct 21	268.00000 +1.00	269.00	265.00	267.00	100,258
12 Oct 21	267.00000 +2.00	267.00	263.00	264.00	55,156
11 Oct 21	265.00000 +0.00	267.00	259.00	265.00	310,506
08 Oct 21	265.00000 -5.00	269.16	265.00	269.00	306,136
07 Oct 21	270.00000 +5.00	270.00	262.00	270.00	209,668
06 Oct 21	265.00000 -3.00	270.00	265.00	270.00	56,000
05 Oct 21	268.00000 -1.00	272.00	265.00	269.00	146,638
04 Oct 21	269.00000 +9.00	278.65	269.00	270.00	165,892
01 Oct 21	260.00000 -3.00	265.00	260.00	261.00	49,512
30 Sep 21	263.00000 -2.00	266.00	261.77	265.00	55,312
29 Sep 21	265.00000 +1.00	267.00	261.00	267.00	76,732
28 Sep 21	264.00000 -3.00	269.80	261.64	265.00	88,464
27 Sep 21	267.00000 -6.00	273.60	266.50	270.00	305,796
24 Sep 21	273.00000 +0.00	277.00	269.49	276.00	76,388
23 Sep 21	273.00000 +0.00	273.00	268.24	270.00	39,172
22 Sep 21	273.00000 +1.00	277.00	267.00	276.00	74,166
21 Sep 21	272.00000 -6.00	280.00	272.00	279.00	217,152
20 Sep 21	278.00000 +1.00	279.00	272.63	277.00	126,314
17 Sep 21	277.00000 +7.00	279.00	270.00	270.00	124,984
16 Sep 21	270.00000 +1.00	274.00	267.00	268.00	50,620
15 Sep 21	269.00000 -1.50	271.00	267.00	269.00	68,136
14 Sep 21	270.50000 -2.50	276.00	270.00	275.00	183,374
13 Sep 21	273.00000 -3.50	278.00	273.00	276.00	70,832
10 Sep 21	276.50000 -1.50	280.00	272.76	277.00	181,592
09 Sep 21	278.00000 +1.00	279.88	277.00	278.00	27,718
08 Sep 21	277.00000 -4.50	284.00	276.00	280.00	129,486
07 Sep 21	281.50000 +0.50	284.00	280.12	283.00	252,920
06 Sep 21	281.00000 +3.00	282.00	275.00	277.00	115,210
03 Sep 21	278.00000 -5.00	284.00	276.00	281.00	69,562
02 Sep 21	283.00000 -4.00	287.00	282.88	284.00	53,360
01 Sep 21	287.00000 +0.00	287.00	282.75	286.00	456,390
31 Aug 21	287.00000 +2.00	287.00	278.63	285.00	70,000
27 Aug 21	285.00000 +2.00	290.00	281.00	281.00	144,308
26 Aug 21	283.00000 +0.00	284.00	280.00	281.00	40,208
25 Aug 21	283.00000 -2.00	285.74	279.00	283.00	45,148
24 Aug 21	285.00000 +0.00	285.50	282.00	284.00	75,876
23 Aug 21	285.00000 +4.00	285.00	281.50	282.00	130,192
20 Aug 21	281.00000 -1.00	284.00	277.00	282.00	59,164
19 Aug 21	282.00000 -2.00	283.58	278.77	280.00	56,734
18 Aug 21	284.00000 +4.00	284.00	275.50	279.00	55,066
17 Aug 21	280.00000 +2.00	283.72	280.00	281.00	24,490
16 Aug 21	278.00000 +3.00	283.00	275.00	283.00	143,592
13 Aug 21	275.00000 -10.00	287.00	275.00	286.00	83,996
12 Aug 21	285.00000 -4.00	292.39	285.00	287.00	68,966
11 Aug 21	289.00000 +3.00	290.00	281.00	285.00	70,076
10 Aug 21	286.00000 +8.00	288.00	274.00	279.00	91,672
09 Aug 21	278.00000 -4.00	282.00	275.00	275.00	21,918
06 Aug 21	282.00000 +1.00	282.00	275.00	275.00	57,162
05 Aug 21	281.00000 +4.00	281.00	272.00	272.00	62,876
04 Aug 21	277.00000 -3.00	282.00	273.00	282.00	57,876
03 Aug 21	280.00000 +5.00	284.65	270.58	275.00	48,138
02 Aug 21	275.00000 +7.00	275.00	266.00	273.00	286,390
30 Jul 21	268.00000 -5.00	275.80	268.00	272.00	89,522
29 Jul 21	273.00000 -7.00	281.31	272.00	272.00	325,210
28 Jul 21	280.00000 +5.00	281.76	271.00	276.00	69,818
27 Jul 21	275.00000 -5.00	279.88	265.00	276.00	75,668
26 Jul 21	280.00000 -2.00	283.67	271.00	280.00	354,856
23 Jul 21	282.00000 +4.00	282.00	274.96	280.00	71,486
22 Jul 21	278.00000 +1.00	279.00	273.14	279.00	46,808
21 Jul 21	277.00000 +6.00	285.00	270.00	284.00	54,688
20 Jul 21	271.00000 +0.00	285.00	270.00	272.00	166,252
19 Jul 21	271.00000 +2.00	275.00	266.47	269.00	86,694
16 Jul 21	269.00000 -1.00	271.00	263.00	265.00	38,908
15 Jul 21	270.00000 +0.00	275.00	260.00	268.00	104,568
14 Jul 21	270.00000 +1.00	271.36	264.00	270.00	63,698
13 Jul 21	269.00000 +3.00	273.50	265.00	265.00	65,706
12 Jul 21	266.00000 -9.00	275.00	266.00	269.00	80,926
09 Jul 21	275.00000 +10.00	275.00	259.99	269.00	91,820
08 Jul 21	265.00000 -1.00	267.00	261.01	265.00	67,738
07 Jul 21	266.00000 +4.00	266.00	257.25	261.00	183,968
06 Jul 21	262.00000 +6.00	262.00	255.00	256.00	36,950
05 Jul 21	256.00000 +0.00	260.50	256.00	256.00	37,518
02 Jul 21	256.00000 -1.00	260.75	253.00	256.00	90,902
01 Jul 21	257.00000 -3.00	263.00	255.00	257.00	59,166
30 Jun 21	260.00000 +0.00	260.00	254.00	254.00	53,238
29 Jun 21	260.00000 +1.00	260.00	254.00	258.00	96,602
28 Jun 21	259.00000 -6.00	262.00	252.90	257.00	244,286
25 Jun 21	265.00000 +10.00	265.00	253.25	256.00	65,742
24 Jun 21	255.00000 -2.00	258.55	251.00	251.00	40,268
23 Jun 21	257.00000 -2.00	259.50	253.00	258.00	54,088
22 Jun 21	259.00000 +2.00	260.00	254.00	257.00	52,772
21 Jun 21	257.00000 +6.00	259.00	250.00	257.00	68,494
18 Jun 21	251.00000 -6.00	259.00	251.00	251.00	49,116
17 Jun 21	257.00000 +4.00	257.39	252.00	256.00	86,680
16 Jun 21	253.00000 +1.00	256.93	253.00	254.00	66,256
15 Jun 21	252.00000 -4.00	260.00	251.00	260.00	61,096
14 Jun 21	256.00000 +5.00	256.00	250.00	251.00	47,736
11 Jun 21	251.00000 +1.00	255.00	250.00	253.00	55,192
10 Jun 21	250.00000 -1.00	254.00	246.97	254.00	65,184
09 Jun 21	251.00000 -2.00	255.00	250.00	253.00	66,148
08 Jun 21	253.00000 +1.00	255.00	250.00	255.00	59,284
07 Jun 21	252.00000 +0.00	254.00	248.00	254.00	33,400
04 Jun 21	252.00000 +1.00	253.00	245.00	251.00	60,714
03 Jun 21	251.00000 +2.50	252.00	249.00	249.50	52,950
02 Jun 21	248.50000 -1.00	253.00	248.00	250.00	47,344
01 Jun 21	249.50000 -0.50	253.00	248.00	253.00	28,564
28 May 21	250.00000 +5.00	254.00	246.00	249.00	85,436
27 May 21	245.00000 -6.00	250.00	245.00	247.50	197,764
26 May 21	251.00000 +1.00	251.00	247.25	251.00	13,568
25 May 21	250.00000 -1.00	251.00	247.00	250.00	29,198
24 May 21	251.00000 +2.00	255.00	249.00	249.50	79,368
21 May 21	249.00000 -3.00	253.50	246.25	251.00	373,356
20 May 21	252.00000 +3.00	254.53	248.50	248.50	185,086
19 May 21	249.00000 -2.00	254.00	249.00	250.00	117,726
18 May 21	251.00000 +0.00	253.00	249.50	253.00	54,198
17 May 21	251.00000 +0.00	255.00	247.00	248.50	85,938
14 May 21	251.00000 +4.00	253.00	247.49	247.50	57,642
13 May 21	247.00000 -1.50	251.84	246.04	247.50	34,002
12 May 21	248.50000 -1.00	251.00	245.00	247.00	68,858
11 May 21	249.50000 +0.50	256.00	246.50	249.50	52,814
10 May 21	249.00000 -1.00	253.31	249.00	250.00	65,396
07 May 21	250.00000 -2.00	259.00	250.00	255.00	83,528
06 May 21	252.00000 -3.00	259.00	248.85	252.00	118,074
05 May 21	255.00000 +9.00	256.00	249.50	252.00	227,300
04 May 21	246.00000 -7.00	253.00	246.00	253.00	58,190
30 Apr 21	253.00000 +2.00	253.49	246.50	251.00	194,828
29 Apr 21	251.00000 -1.00	254.35	248.50	254.00	140,094
28 Apr 21	252.00000 +0.00	256.95	248.15	255.00	107,834
27 Apr 21	252.00000 -2.00	258.00	249.36	254.00	137,398
26 Apr 21	254.00000 -1.00	257.40	250.00	254.00	300,186
23 Apr 21	255.00000 +1.00	257.15	251.00	254.00	76,916
22 Apr 21	254.00000 +3.00	254.00	240.27	254.00	111,342
21 Apr 21	251.00000 +1.00	255.00	251.00	253.00	310,832
20 Apr 21	250.00000 -10.00	257.51	250.00	252.00	119,590
19 Apr 21	260.00000 +7.00	260.00	252.00	260.00	70,934
16 Apr 21	253.00000 +2.00	258.25	251.00	252.00	836,258
15 Apr 21	251.00000 -5.00	259.00	251.00	257.00	72,390
14 Apr 21	256.00000 -5.00	265.00	253.00	261.00	121,520
13 Apr 21	261.00000 +10.00	261.00	248.69	258.00	108,776
12 Apr 21	251.00000 -3.00	259.00	246.50	252.00	97,316
09 Apr 21	254.00000 +1.00	259.00	246.50	246.50	92,850
08 Apr 21	253.00000 +3.50	254.00	247.50	250.00	123,556
07 Apr 21	249.50000 +0.50	253.10	249.50	249.50	150,290
06 Apr 21	249.00000 +0.00	255.00	246.50	252.00	183,938
01 Apr 21	249.00000 +0.00	254.00	246.00	250.00	228,774
31 Mar 21	249.00000 -6.00	258.39	246.00	256.00	148,708
30 Mar 21	255.00000 +0.00	258.55	251.00	251.00	119,502
29 Mar 21	255.00000 +1.00	258.40	249.50	255.00	117,886
26 Mar 21	254.00000 -3.00	259.00	254.00	259.00	66,178
25 Mar 21	257.00000 -5.00	262.00	254.78	259.00	169,688
24 Mar 21	262.00000 -2.00	264.00	260.00	261.00	83,108
23 Mar 21	264.00000 -2.00	266.28	259.00	261.00	71,908
22 Mar 21	266.00000 +1.00	268.00	261.00	264.00	87,146
19 Mar 21	265.00000 +0.00	266.46	259.40	261.00	97,898
18 Mar 21	265.00000 +2.00	265.15	258.00	261.00	65,816
17 Mar 21	263.00000 +2.00	264.00	258.50	259.00	68,070
16 Mar 21	261.00000 +3.00	264.00	258.45	263.00	123,046
15 Mar 21	258.00000 +0.00	264.00	256.45	259.00	681,092
12 Mar 21	258.00000 +3.00	259.00	256.36	258.00	193,876
11 Mar 21	255.00000 -2.00	259.00	254.75	258.00	37,842
10 Mar 21	257.00000 +2.00	258.40	254.00	255.00	103,066
09 Mar 21	255.00000 -4.00	259.00	253.00	256.00	57,850
08 Mar 21	259.00000 +4.00	261.00	247.20	254.00	124,280
05 Mar 21	255.00000 +1.00	256.00	247.50	254.00	245,020
04 Mar 21	254.00000 +4.00	254.00	247.70	249.00	106,956
03 Mar 21	250.00000 +5.00	255.00	242.10	248.00	141,850
02 Mar 21	245.00000 +1.50	247.45	240.88	243.00	79,384
01 Mar 21	243.50000 -5.50	248.00	243.50	245.50	25,428
26 Feb 21	249.00000 +3.50	255.00	245.50	246.00	40,314
25 Feb 21	245.50000 -3.50	253.00	245.50	252.00	192,272
24 Feb 21	249.00000 +2.00	253.00	246.93	252.00	104,958
23 Feb 21	247.00000 -3.00	250.00	246.50	249.50	82,396
22 Feb 21	250.00000 +0.00	250.60	245.50	249.50	43,782
19 Feb 21	250.00000 +5.00	252.00	245.00	246.00	114,548
18 Feb 21	245.00000 -5.00	257.00	245.00	257.00	71,970
17 Feb 21	250.00000 +0.00	256.00	250.00	253.00	24,020
16 Feb 21	250.00000 +0.00	256.80	250.00	256.00	75,464
15 Feb 21	250.00000 -10.00	262.88	250.00	258.00	104,558
12 Feb 21	260.00000 -1.00	260.08	256.00	256.00	103,072
11 Feb 21	261.00000 +3.00	263.67	258.00	260.00	98,302
10 Feb 21	258.00000 +0.00	265.00	258.00	261.00	76,028
09 Feb 21	258.00000 +0.50	265.00	255.00	261.00	35,190
08 Feb 21	257.50000 +6.50	263.00	256.84	263.00	129,542
05 Feb 21	251.00000 -5.00	267.00	251.00	259.00	81,278
04 Feb 21	256.00000 +2.00	260.00	253.88	256.00	122,322
03 Feb 21	254.00000 -1.00	257.55	251.00	255.00	52,048
02 Feb 21	255.00000 +3.00	259.00	252.10	257.00	56,740
01 Feb 21	252.00000 +4.50	260.00	251.96	252.00	67,884
29 Jan 21	247.50000 +1.50	250.00	241.25	246.50	49,660
28 Jan 21	246.00000 -5.00	253.78	240.00	253.00	118,742
27 Jan 21	251.00000 +0.00	254.00	250.00	254.00	113,376
26 Jan 21	251.00000 +1.00	254.37	246.50	249.00	29,956
25 Jan 21	250.00000 -2.00	254.80	246.00	253.00	292,284
22 Jan 21	252.00000 -3.00	255.00	249.74	255.00	198,902
21 Jan 21	255.00000 +0.00	255.00	249.32	254.00	50,662
20 Jan 21	255.00000 +6.00	255.00	250.00	253.00	107,270
19 Jan 21	249.00000 +3.50	254.00	246.00	254.00	108,286
18 Jan 21	245.50000 -1.00	254.00	245.50	254.00	52,812
15 Jan 21	246.50000 -1.50	254.00	245.67	254.00	74,556
14 Jan 21	248.00000 +0.00	253.50	247.50	247.50	25,620
13 Jan 21	248.00000 +2.50	254.00	244.71	253.00	49,192
12 Jan 21	245.50000 +0.50	250.00	245.50	248.50	24,398
11 Jan 21	245.00000 -1.00	249.67	244.50	244.50	127,944
08 Jan 21	246.00000 -1.50	249.50	246.00	249.50	155,222
07 Jan 21	247.50000 +1.50	249.00	245.50	246.00	197,436
06 Jan 21	246.00000 +3.00	249.44	243.55	247.00	24,516
05 Jan 21	243.00000 +0.50	249.00	242.00	246.50	42,892
04 Jan 21	242.50000 -1.50	252.79	239.49	244.50	87,966
31 Dec 20	244.00000 -10.00	251.50	244.00	250.00	17,882
30 Dec 20	254.00000 +10.00	254.00	244.67	246.50	58,862
29 Dec 20	244.00000 -1.00	254.00	242.50	249.50	28,600
24 Dec 20	245.00000 +6.00	248.50	242.63	245.00	10,510
23 Dec 20	239.00000 -6.00	245.81	239.00	243.50	34,382
22 Dec 20	245.00000 -3.50	248.00	245.00	245.00	83,658
21 Dec 20	248.50000 +0.50	249.50	242.50	243.00	117,852
18 Dec 20	248.00000 +0.50	251.00	242.50	248.00	136,710
17 Dec 20	247.50000 +1.50	249.14	244.00	247.50	33,214
16 Dec 20	246.00000 +1.00	248.50	243.00	243.50	27,000
15 Dec 20	245.00000 +2.00	249.50	243.00	248.00	53,808
14 Dec 20	243.00000 +3.00	248.50	240.50	240.50	47,636
11 Dec 20	240.00000 -5.50	250.00	240.00	249.00	146,238
10 Dec 20	245.50000 +6.50	246.60	240.00	240.00	57,588
09 Dec 20	239.00000 +3.00	241.00	236.00	238.50	70,174
08 Dec 20	236.00000 +5.50	239.00	230.50	236.00	76,112
07 Dec 20	230.50000 -9.50	241.85	230.50	236.50	257,256
04 Dec 20	240.00000 +1.00	243.69	236.86	241.00	102,104
03 Dec 20	239.00000 +3.00	242.57	236.00	236.00	84,000
02 Dec 20	236.00000 +2.00	239.50	230.75	235.00	55,184
01 Dec 20	234.00000 +0.00	239.50	225.50	225.50	268,796
30 Nov 20	234.00000 +11.00	234.50	218.00	219.50	95,792
27 Nov 20	223.00000 -3.25	232.00	220.52	228.00	55,750
26 Nov 20	226.25000 -3.75	231.50	220.50	224.50	51,276
25 Nov 20	230.00000 +1.50	231.50	224.50	225.50	208,544
24 Nov 20	228.50000 -0.50	229.50	224.65	229.50	73,940
23 Nov 20	229.00000 +4.00	232.50	213.00	231.00	175,930
20 Nov 20	225.00000 -3.00	235.00	225.00	230.00	39,786
19 Nov 20	228.00000 -8.00	240.50	228.00	237.50	77,806
18 Nov 20	236.00000 -2.00	241.00	236.00	239.50	64,180
17 Nov 20	238.00000 +2.50	240.00	235.00	239.00	75,442
16 Nov 20	235.50000 +1.50	240.00	235.50	237.50	100,184
13 Nov 20	234.00000 +2.50	239.50	232.50	238.50	40,194
12 Nov 20	231.50000 +1.50	238.50	225.50	234.50	47,408
11 Nov 20	230.00000 -4.50	238.00	226.00	237.50	65,048
10 Nov 20	234.50000 +1.50	237.29	234.00	236.50	32,728
09 Nov 20	233.00000 +4.50	237.00	224.00	229.00	114,960
06 Nov 20	228.50000 +9.50	229.50	221.02	224.00	183,840
05 Nov 20	219.00000 -12.00	232.75	219.00	230.50	704,142
04 Nov 20	231.00000 -1.00	233.00	227.50	228.50	105,172
03 Nov 20	232.00000 +5.50	235.00	227.00	232.50	47,842
02 Nov 20	226.50000 -7.00	236.80	225.00	230.50	62,174
30 Oct 20	233.50000 +7.50	238.85	225.50	225.50	70,450
29 Oct 20	226.00000 -12.00	237.00	226.00	236.00	94,076
28 Oct 20	238.00000 -4.50	243.12	237.00	237.00	22,846
27 Oct 20	242.50000 +7.50	242.50	229.77	231.00	177,654
26 Oct 20	235.00000 -5.00	243.50	229.00	243.50	93,990
23 Oct 20	240.00000 -1.50	245.50	240.00	241.50	40,838
22 Oct 20	241.50000 -5.50	248.50	239.90	245.00	47,576
21 Oct 20	247.00000 -2.00	249.50	244.00	245.50	42,306
20 Oct 20	249.00000 -4.00	256.00	245.50	253.00	107,236
19 Oct 20	253.00000 -2.00	257.65	251.00	257.00	32,504
16 Oct 20	255.00000 +6.00	257.00	249.47	257.00	38,698
15 Oct 20	249.00000 -8.00	257.50	248.50	249.00	43,874
14 Oct 20	257.00000 +2.00	257.00	250.00	251.00	181,806
13 Oct 20	255.00000 +1.00	255.00	245.50	245.50	45,186
12 Oct 20	254.00000 +0.00	255.00	245.50	255.00	22,190
09 Oct 20	254.00000 +2.00	254.00	246.00	254.00	69,588
08 Oct 20	252.00000 +7.00	255.60	246.80	249.00	55,892
07 Oct 20	245.00000 -7.00	251.00	244.98	245.00	52,072
06 Oct 20	252.00000 +2.00	252.00	245.00	245.00	19,928
05 Oct 20	250.00000 +0.00	255.00	244.00	244.00	19,744
02 Oct 20	250.00000 +1.00	251.00	244.00	249.50	39,296
01 Oct 20	249.00000 +7.00	249.50	243.50	245.50	196,274
30 Sep 20	242.00000 -0.50	243.75	238.50	240.50	43,160
29 Sep 20	242.50000 +2.50	246.50	236.15	240.00	74,258
28 Sep 20	240.00000 -5.25	246.75	240.00	241.50	35,690
25 Sep 20	245.25000 +1.00	248.00	240.00	240.50	48,788
24 Sep 20	244.25000 -2.50	248.00	241.50	248.00	117,656
23 Sep 20	246.75000 +2.00	248.50	244.77	247.50	86,588
22 Sep 20	244.75000 -1.25	253.50	242.15	246.50	70,580
21 Sep 20	246.00000 -12.00	256.00	246.00	246.00	75,882
18 Sep 20	258.00000 +8.00	258.00	251.30	258.00	109,742
17 Sep 20	250.00000 -9.00	256.62	250.00	251.00	97,224
16 Sep 20	259.00000 +4.00	259.00	250.00	250.00	83,750
15 Sep 20	255.00000 +0.00	256.50	249.00	249.50	61,404
14 Sep 20	255.00000 +6.00	257.00	247.00	257.00	54,062
11 Sep 20	249.00000 +1.00	255.00	246.00	246.00	43,796
10 Sep 20	248.00000 -1.00	252.00	246.00	248.50	11,384
09 Sep 20	249.00000 -1.00	252.00	245.00	245.00	51,976
08 Sep 20	250.00000 +0.00	258.00	245.00	258.00	57,760
07 Sep 20	250.00000 -8.00	262.50	250.00	261.00	135,322
04 Sep 20	258.00000 +2.00	263.93	256.50	258.00	48,502
03 Sep 20	256.00000 -3.00	263.50	256.00	257.00	222,902
02 Sep 20	259.00000 +2.00	262.00	253.00	259.00	30,560
01 Sep 20	257.00000 +1.00	261.54	255.00	257.00	49,648
28 Aug 20	256.00000 -2.00	261.93	254.00	259.00	221,308
27 Aug 20	258.00000 -7.00	264.57	257.00	263.00	31,654
26 Aug 20	265.00000 +9.00	265.00	256.00	258.00	63,250
25 Aug 20	256.00000 -2.00	261.45	255.00	256.00	12,740
24 Aug 20	258.00000 -2.50	260.75	256.00	260.00	15,994
21 Aug 20	260.50000 +2.50	262.92	255.00	260.00	121,158
20 Aug 20	258.00000 -1.00	261.00	255.00	255.00	23,392
19 Aug 20	259.00000 +3.00	263.00	259.00	259.00	55,750
18 Aug 20	256.00000 -5.00	261.00	252.00	258.00	52,642
17 Aug 20	261.00000 +6.00	263.35	250.00	255.00	54,816
14 Aug 20	255.00000 +5.00	260.00	247.00	248.50	148,402
13 Aug 20	250.00000 +0.75	253.00	245.50	245.50	34,402
12 Aug 20	249.25000 +0.25	252.15	240.00	245.50	41,168
11 Aug 20	249.00000 +1.00	254.00	244.09	247.00	49,442
10 Aug 20	248.00000 +0.00	251.41	247.00	247.50	27,226
07 Aug 20	248.00000 -2.00	252.00	248.00	248.00	117,192
06 Aug 20	250.00000 -3.00	252.02	247.50	247.50	32,214
05 Aug 20	253.00000 +8.00	257.00	243.00	243.00	72,744
04 Aug 20	245.00000 +5.00	246.38	241.02	245.00	29,090
03 Aug 20	240.00000 -6.00	252.90	240.00	245.50	87,690
31 Jul 20	246.00000 -6.00	256.00	245.50	256.00	45,540
30 Jul 20	252.00000 -3.00	257.00	252.00	254.00	37,978
29 Jul 20	255.00000 +6.00	256.00	247.50	247.50	52,326
28 Jul 20	249.00000 -3.50	253.50	247.50	252.00	115,318
27 Jul 20	252.50000 -0.50	254.00	247.00	253.00	50,628
24 Jul 20	253.00000 +2.00	253.00	247.78	252.00	64,744
23 Jul 20	251.00000 -7.00	258.60	246.00	258.00	91,196
22 Jul 20	258.00000 -2.00	260.00	257.00	259.00	21,814
21 Jul 20	260.00000 +4.00	260.00	255.00	260.00	269,240
20 Jul 20	256.00000 -8.00	262.96	254.69	258.00	114,450
17 Jul 20	264.00000 +2.00	266.00	260.33	264.00	113,284
16 Jul 20	262.00000 -4.00	266.00	259.00	266.00	33,748
15 Jul 20	266.00000 +6.00	266.00	256.28	262.00	152,286
14 Jul 20	260.00000 +1.00	263.00	254.00	254.00	428,390
13 Jul 20	259.00000 +0.00	262.20	258.00	258.00	103,038
10 Jul 20	259.00000 +0.50	264.00	252.00	252.00	84,070
09 Jul 20	258.50000 -2.50	262.00	256.00	262.00	72,890
08 Jul 20	261.00000 +2.50	261.00	250.00	256.00	76,124
07 Jul 20	258.50000 -0.50	262.58	256.00	256.00	123,172
06 Jul 20	259.00000 -3.00	262.00	257.50	258.00	21,386
03 Jul 20	262.00000 +1.00	265.00	257.00	264.00	57,156
02 Jul 20	261.00000 -3.00	266.00	255.00	266.00	50,212
01 Jul 20	264.00000 +5.00	266.00	257.50	259.00	40,714
30 Jun 20	259.00000 +2.00	263.00	256.00	257.00	53,882
29 Jun 20	257.00000 -4.00	263.50	255.00	255.00	29,982
26 Jun 20	261.00000 +1.50	266.00	256.89	260.00	102,132
25 Jun 20	259.50000 -0.50	268.00	254.63	257.00	45,706
24 Jun 20	260.00000 +6.00	264.00	253.00	264.00	43,924
23 Jun 20	254.00000 -5.00	265.00	253.00	256.00	26,688
22 Jun 20	259.00000 +4.00	259.00	251.00	251.00	32,314
19 Jun 20	255.00000 +0.00	256.00	250.00	256.00	111,938
18 Jun 20	255.00000 -2.50	258.00	251.00	258.00	143,706
17 Jun 20	257.50000 -0.50	262.00	256.00	257.00	100,118
16 Jun 20	258.00000 -2.00	265.00	257.00	262.00	146,536
15 Jun 20	260.00000 +0.00	265.00	256.00	265.00	93,166
12 Jun 20	260.00000 +1.00	262.96	257.00	257.00	54,552
11 Jun 20	259.00000 -9.00	262.00	256.00	257.00	132,522
10 Jun 20	268.00000 +3.00	269.00	259.00	259.00	52,218
09 Jun 20	265.00000 -1.00	268.50	256.00	257.00	33,832
08 Jun 20	266.00000 +3.00	266.00	256.00	266.00	39,156
05 Jun 20	263.00000 +4.00	267.00	261.00	266.00	34,974
04 Jun 20	259.00000 -1.50	267.45	257.00	257.00	99,002
03 Jun 20	260.50000 +1.50	262.00	257.00	257.00	159,054
02 Jun 20	259.00000 -1.50	267.00	256.00	267.00	29,738
01 Jun 20	260.50000 +0.50	267.00	256.00	261.00	27,752
29 May 20	260.00000 -2.00	273.90	251.20	260.00	67,264
28 May 20	262.00000 +7.00	262.00	256.00	261.00	52,676
27 May 20	255.00000 -5.00	259.50	251.00	251.00	91,946
26 May 20	260.00000 +6.00	262.00	252.00	259.00	33,670
22 May 20	254.00000 -4.00	260.00	245.50	245.50	15,056
21 May 20	258.00000 +1.00	258.00	251.00	258.00	47,648
20 May 20	257.00000 +7.00	257.50	245.00	245.00	678,560
19 May 20	250.00000 -11.00	260.00	245.00	252.00	22,130
18 May 20	261.00000 +16.00	261.00	251.25	253.00	90,242
15 May 20	245.00000 -3.00	258.00	245.00	254.00	46,784
14 May 20	248.00000 -8.00	253.92	240.50	251.00	81,624
13 May 20	256.00000 +0.50	256.00	250.00	253.00	58,378
12 May 20	255.50000 -1.50	258.00	251.05	255.00	108,706
11 May 20	257.00000 +7.00	258.00	252.00	258.00	51,616
07 May 20	250.00000 -9.00	256.65	250.00	251.00	434,754
06 May 20	259.00000 +3.00	259.00	245.50	245.50	101,988
05 May 20	256.00000 +1.00	256.00	246.50	252.00	147,352
04 May 20	255.00000 +6.00	255.00	240.50	240.50	261,020
01 May 20	249.00000 +0.00	251.00	244.00	250.00	39,762
30 Apr 20	249.00000 -3.00	252.32	240.50	245.50	52,814
29 Apr 20	252.00000 +3.50	252.00	247.50	251.00	46,742
28 Apr 20	248.50000 -6.50	254.38	247.50	247.50	63,700
27 Apr 20	255.00000 +10.00	255.00	250.00	250.00	26,098
24 Apr 20	245.00000 +1.50	248.50	245.00	245.00	35,494
23 Apr 20	243.50000 -4.50	252.00	242.50	244.00	100,594
22 Apr 20	248.00000 +1.50	250.00	245.00	250.00	56,286
21 Apr 20	246.50000 -0.50	252.88	240.50	246.00	128,156
20 Apr 20	247.00000 -2.75	253.00	240.50	249.00	181,548
17 Apr 20	249.75000 +5.75	253.00	240.50	243.00	81,482
16 Apr 20	244.00000 -2.50	248.80	240.50	240.50	94,494
15 Apr 20	246.50000 -0.50	247.00	245.00	246.00	176,252
14 Apr 20	247.00000 -3.00	255.00	245.50	248.00	216,264
09 Apr 20	250.00000 -3.00	260.00	247.32	249.50	352,098
08 Apr 20	253.00000 +10.50	253.00	239.00	240.00	63,802
07 Apr 20	242.50000 +5.50	245.00	235.00	236.00	160,904
06 Apr 20	237.00000 +0.00	240.13	235.00	235.00	113,362
03 Apr 20	237.00000 +2.00	238.60	231.50	232.00	137,354
02 Apr 20	235.00000 +2.00	238.45	228.10	231.00	159,418
01 Apr 20	233.00000 -10.00	239.50	228.00	239.50	163,396
31 Mar 20	243.00000 +11.50	243.00	230.19	239.50	106,576
30 Mar 20	231.50000 +11.50	235.00	212.50	225.00	72,198
27 Mar 20	220.00000 +2.50	222.50	207.47	217.00	36,252
26 Mar 20	217.50000 +5.00	217.50	202.00	205.50	252,664
25 Mar 20	212.50000 +2.50	224.50	205.50	212.00	83,106
24 Mar 20	210.00000 +27.50	212.50	183.50	183.50	91,612
23 Mar 20	182.50000 -5.00	195.00	170.00	177.00	193,280
20 Mar 20	187.50000 +2.75	195.00	180.00	187.50	104,900
19 Mar 20	184.75000 -7.75	193.50	177.50	182.50	83,880
18 Mar 20	192.50000 -7.50	210.00	185.00	204.00	92,754
17 Mar 20	200.00000 -30.00	232.50	200.00	230.00	366,162
16 Mar 20	230.00000 -10.00	241.00	225.00	230.50	115,112
13 Mar 20	240.00000 +0.00	247.26	235.77	237.50	133,166
12 Mar 20	240.00000 +2.50	242.75	233.50	235.00	130,662
11 Mar 20	237.50000 +2.50	244.71	235.00	237.50	262,954
10 Mar 20	235.00000 -10.00	249.50	235.00	240.00	58,358
09 Mar 20	245.00000 -1.00	245.00	225.00	235.00	62,834
06 Mar 20	246.00000 +1.00	246.00	239.72	244.50	96,124
05 Mar 20	245.00000 +1.00	249.77	240.50	242.50	40,340
04 Mar 20	244.00000 -9.00	255.00	242.00	245.50	47,926
03 Mar 20	253.00000 +13.00	255.00	242.50	246.50	98,088
02 Mar 20	240.00000 -3.00	250.00	239.00	245.50	66,930
28 Feb 20	243.00000 -22.00	269.73	243.00	261.00	87,486
27 Feb 20	265.00000 +0.50	270.00	261.00	265.00	23,952
26 Feb 20	264.50000 -8.50	275.00	260.00	271.00	82,226
25 Feb 20	273.00000 -1.00	277.50	271.00	272.00	77,556
24 Feb 20	274.00000 -1.00	276.35	270.00	275.00	139,774
21 Feb 20	275.00000 -9.00	284.50	275.00	275.00	28,654
20 Feb 20	284.00000 +12.00	284.00	273.00	279.00	46,408
19 Feb 20	272.00000 -8.00	278.50	272.00	272.00	26,614
18 Feb 20	280.00000 +5.00	280.00	272.00	278.00	39,308
17 Feb 20	275.00000 +3.00	278.76	271.24	273.91	12,420
14 Feb 20	272.00000 -0.50	280.00	266.00	267.00	39,482
13 Feb 20	272.50000 +0.50	273.50	268.00	269.00	132,712
12 Feb 20	272.00000 +3.00	274.00	268.00	272.00	10,562
11 Feb 20	269.00000 +0.00	274.00	269.00	270.00	50,056
10 Feb 20	269.00000 +2.00	273.00	268.00	272.00	90,186
07 Feb 20	267.00000 -13.00	280.72	267.00	280.00	91,666
06 Feb 20	280.00000 -2.00	288.30	280.00	287.00	76,124
05 Feb 20	282.00000 +0.00	285.00	281.00	282.00	192,398
04 Feb 20	282.00000 +0.00	290.00	281.00	281.00	109,182
03 Feb 20	282.00000 -3.00	287.00	280.00	280.00	280,814
31 Jan 20	285.00000 +2.00	287.00	282.00	287.00	65,404
30 Jan 20	283.00000 +1.00	287.50	281.00	282.00	36,464
29 Jan 20	282.00000 +0.00	286.00	282.00	283.00	64,092
28 Jan 20	282.00000 +1.00	285.00	281.00	282.00	106,026
27 Jan 20	281.00000 +0.00	289.00	280.00	289.00	64,532
24 Jan 20	281.00000 +5.00	289.00	275.00	275.00	83,460
23 Jan 20	276.00000 -9.00	290.00	275.00	285.00	95,790
22 Jan 20	285.00000 +9.50	285.00	277.00	277.00	119,482
21 Jan 20	275.50000 +2.50	277.00	273.00	273.00	110,880
20 Jan 20	273.00000 -6.00	280.00	272.50	280.00	127,486
17 Jan 20	279.00000 -2.00	284.00	277.02	279.00	453,734
16 Jan 20	281.00000 +0.00	284.00	276.00	281.00	75,234
15 Jan 20	281.00000 +6.00	284.00	274.67	277.00	96,298
14 Jan 20	275.00000 -3.00	279.00	271.00	271.00	61,808
13 Jan 20	278.00000 +8.00	278.00	271.00	277.00	28,214
10 Jan 20	270.00000 +0.00	275.00	270.00	271.00	56,936
09 Jan 20	270.00000 +2.00	274.96	269.40	274.00	37,006
08 Jan 20	268.00000 -5.00	273.95	268.00	268.00	88,062
07 Jan 20	273.00000 +4.00	273.95	266.80	269.00	93,468
06 Jan 20	269.00000 +3.00	273.00	265.45	271.00	26,782
03 Jan 20	266.00000 -4.50	272.00	266.00	270.00	45,360
02 Jan 20	270.50000 -1.00	274.00	268.00	274.00	9,146
31 Dec 19	271.50000 -1.50	274.00	269.50	274.00	4,008
30 Dec 19	273.00000 +0.00	273.82	266.67	273.00	26,142
27 Dec 19	273.00000 +3.00	275.00	267.00	270.00	24,312
24 Dec 19	270.00000 +0.00	279.00	270.00	279.00	29,838
23 Dec 19	270.00000 +0.00	279.00	270.00	279.00	92,840
20 Dec 19	270.00000 -10.00	284.00	270.00	284.00	194,568
19 Dec 19	280.00000 +4.00	285.00	275.00	279.00	206,222
18 Dec 19	276.00000 +1.00	280.00	275.24	278.00	39,450
17 Dec 19	275.00000 +2.00	279.00	273.05	278.00	54,084
16 Dec 19	273.00000 +8.00	278.38	265.00	266.00	217,834
13 Dec 19	265.00000 +4.00	270.25	257.21	265.00	191,612
12 Dec 19	261.00000 +5.50	261.00	253.07	255.00	197,358
11 Dec 19	255.50000 +2.50	258.30	252.00	252.00	62,188
10 Dec 19	253.00000 -3.00	258.20	252.50	253.00	30,978
09 Dec 19	256.00000 +1.00	259.00	254.00	259.00	41,118
06 Dec 19	255.00000 +3.00	258.20	251.00	252.00	45,976
05 Dec 19	252.00000 -5.00	258.20	252.00	258.00	26,726
04 Dec 19	257.00000 +5.00	257.00	251.00	257.00	83,204
03 Dec 19	252.00000 +1.00	257.12	251.00	254.00	52,562
02 Dec 19	251.00000 -1.50	254.60	251.00	251.00	22,346
29 Nov 19	252.50000 +0.00	255.00	251.80	254.00	68,332
28 Nov 19	252.50000 +0.50	255.00	250.00	250.00	118,824
27 Nov 19	252.00000 +1.75	253.40	250.00	250.00	58,958
26 Nov 19	250.25000 +3.75	254.00	248.75	254.00	33,298
25 Nov 19	246.50000 +0.50	253.50	245.00	246.00	58,988
22 Nov 19	246.00000 -5.50	253.70	245.00	249.50	26,548
21 Nov 19	251.50000 +1.50	253.50	249.00	249.00	25,014
20 Nov 19	250.00000 +0.00	254.00	250.00	251.00	40,374
19 Nov 19	250.00000 -2.00	252.00	250.00	252.00	64,400
18 Nov 19	252.00000 +5.00	254.00	248.00	251.00	186,822
15 Nov 19	247.00000 -7.00	256.00	247.00	256.00	62,586
14 Nov 19	254.00000 +3.00	256.00	250.00	250.00	33,510
13 Nov 19	251.00000 -4.00	257.00	248.00	255.00	36,418
12 Nov 19	255.00000 +6.00	255.00	249.50	249.50	69,032
11 Nov 19	249.00000 -2.00	255.00	249.00	253.00	30,816
08 Nov 19	251.00000 -4.00	257.00	249.00	256.00	260,398
07 Nov 19	255.00000 -3.00	255.88	249.00	249.00	40,536
06 Nov 19	258.00000 +0.00	260.00	252.50	260.00	152,746
05 Nov 19	258.00000 +0.00	260.00	252.57	254.00	29,176
04 Nov 19	258.00000 +6.00	259.00	252.00	259.00	87,592
01 Nov 19	252.00000 -1.00	259.00	251.00	259.00	31,044
31 Oct 19	253.00000 -2.50	255.75	251.00	251.00	12,214
30 Oct 19	255.50000 -1.50	259.00	252.00	256.00	21,742
29 Oct 19	257.00000 +1.00	257.00	254.00	257.00	62,156
28 Oct 19	256.00000 -1.00	256.00	252.00	256.00	183,184
25 Oct 19	257.00000 +0.00	259.00	254.00	255.00	66,430
24 Oct 19	257.00000 -3.00	259.00	251.00	251.00	24,142
23 Oct 19	260.00000 +2.00	260.00	255.00	259.00	26,570
22 Oct 19	258.00000 +6.00	258.20	253.40	257.00	23,324
21 Oct 19	252.00000 -7.00	258.48	252.00	255.00	103,438
18 Oct 19	259.00000 +0.00	259.00	254.00	257.00	92,452
17 Oct 19	259.00000 +2.50	259.00	253.00	257.00	30,574
16 Oct 19	256.50000 +2.50	259.00	254.00	259.00	32,538
15 Oct 19	254.00000 -4.00	258.00	251.12	252.00	51,022
14 Oct 19	258.00000 -1.00	259.00	251.00	259.00	45,558
11 Oct 19	259.00000 +5.00	259.00	254.00	254.00	190,312
10 Oct 19	254.00000 +0.00	257.75	254.00	255.00	43,812
09 Oct 19	254.00000 -4.00	259.00	254.00	254.00	37,042
08 Oct 19	258.00000 -1.00	258.00	253.84	257.00	20,242
07 Oct 19	259.00000 +7.00	259.00	253.00	255.00	98,382
04 Oct 19	252.00000 -3.80	257.00	252.00	257.00	84,662
03 Oct 19	255.80000 -1.20	258.00	255.80	258.00	7,984
02 Oct 19	257.00000 -1.00	258.00	252.25	258.00	51,518
01 Oct 19	258.00000 +6.00	260.00	252.05	259.00	32,356
30 Sep 19	252.00000 +2.00	257.50	247.32	254.00	73,922
27 Sep 19	250.00000 -8.00	260.00	249.00	249.00	112,942
26 Sep 19	258.00000 +2.00	261.00	249.00	261.00	60,354
25 Sep 19	256.00000 -2.00	260.00	249.00	260.00	71,488
24 Sep 19	258.00000 +3.00	260.00	248.50	252.00	71,238
23 Sep 19	255.00000 +5.00	262.00	249.00	255.00	93,180
20 Sep 19	250.00000 -4.00	255.88	249.50	249.50	28,514
19 Sep 19	254.00000 -6.00	257.00	249.50	249.50	28,102
18 Sep 19	260.00000 +0.00	260.00	250.00	260.00	31,128
17 Sep 19	260.00000 +2.00	260.00	250.00	260.00	32,024
16 Sep 19	258.00000 +10.00	259.00	250.00	250.00	19,512
13 Sep 19	248.00000 -3.00	265.00	248.00	259.00	102,568
12 Sep 19	251.00000 -0.25	259.82	245.50	250.00	20,958
11 Sep 19	251.25000 -2.75	255.00	247.00	255.00	61,898
10 Sep 19	254.00000 +7.00	254.00	245.50	252.00	30,824
09 Sep 19	247.00000 -7.00	251.00	246.00	247.00	34,818
06 Sep 19	254.00000 +2.00	254.00	247.75	252.00	29,704
05 Sep 19	252.00000 +11.50	254.00	240.50	247.00	66,756
04 Sep 19	240.50000 +0.50	247.50	240.50	247.00	19,988
03 Sep 19	240.00000 -7.00	247.50	240.00	240.50	38,860
02 Sep 19	247.00000 +7.00	247.50	240.00	240.00	36,126
30 Aug 19	240.00000 -12.00	251.83	240.00	243.00	50,524
29 Aug 19	252.00000 +7.00	253.79	245.09	250.00	214,892
28 Aug 19	245.00000 -5.00	251.00	245.00	245.00	8,076
27 Aug 19	250.00000 +4.00	255.00	244.00	244.50	180,918
23 Aug 19	246.00000 -9.00	254.00	243.50	252.00	59,088
22 Aug 19	255.00000 +1.00	255.00	247.50	249.50	57,368
21 Aug 19	254.00000 +11.00	254.00	244.91	253.00	47,952
20 Aug 19	243.00000 -3.00	248.50	242.50	246.00	35,626
19 Aug 19	246.00000 -8.00	254.00	246.00	254.00	30,196
16 Aug 19	254.00000 -3.00	262.00	248.00	252.00	78,834
15 Aug 19	257.00000 -5.00	261.09	251.00	256.00	66,520
14 Aug 19	262.00000 -2.00	265.00	256.00	264.00	21,072
13 Aug 19	264.00000 +6.00	264.00	257.12	264.00	35,778
12 Aug 19	258.00000 -1.00	262.12	252.00	252.00	23,724
09 Aug 19	259.00000 +2.00	259.00	252.00	254.00	59,178
08 Aug 19	257.00000 +5.00	260.00	253.00	253.00	23,704
07 Aug 19	252.00000 -3.00	259.00	252.00	259.00	94,246
06 Aug 19	255.00000 +0.00	257.00	252.00	255.00	156,218
05 Aug 19	255.00000 +0.00	259.64	255.00	257.00	92,720
02 Aug 19	255.00000 -1.00	258.00	251.00	252.00	60,460
01 Aug 19	256.00000 +1.00	259.00	254.00	255.00	41,600
31 Jul 19	255.00000 -2.00	258.00	254.00	257.00	118,588
30 Jul 19	257.00000 +1.00	258.00	252.00	258.00	160,042
29 Jul 19	256.00000 +2.00	265.00	245.00	245.00	65,484
26 Jul 19	254.00000 +7.00	257.00	247.00	252.00	29,504
25 Jul 19	247.00000 -6.00	255.00	247.00	249.00	3,508
24 Jul 19	253.00000 -3.00	260.00	246.25	254.00	44,696
23 Jul 19	256.00000 +1.00	260.00	251.08	260.00	74,572
22 Jul 19	255.00000 -1.00	257.00	251.00	255.00	61,602
19 Jul 19	256.00000 +1.00	258.00	250.00	250.00	22,248
18 Jul 19	255.00000 -3.00	256.88	251.00	252.00	102,398
17 Jul 19	258.00000 -1.00	260.00	256.00	260.00	827,682
16 Jul 19	259.00000 +1.00	262.00	256.00	256.00	194,830
15 Jul 19	258.00000 +0.00	262.00	257.00	257.00	45,682
12 Jul 19	258.00000 +0.00	262.00	256.00	257.00	927,232
11 Jul 19	258.00000 +1.00	261.00	256.00	256.00	44,532
10 Jul 19	257.00000 +0.00	260.00	256.50	260.00	606,988
09 Jul 19	257.00000 +1.00	260.00	255.77	260.00	13,980
08 Jul 19	256.00000 +3.00	264.55	255.00	258.00	115,230
05 Jul 19	253.00000 -2.00	259.50	253.00	259.00	44,142
04 Jul 19	255.00000 +0.00	263.00	251.00	263.00	37,784
03 Jul 19	255.00000 +0.00	259.00	251.00	251.00	45,170
02 Jul 19	255.00000 +3.00	258.00	250.00	250.00	50,164
01 Jul 19	252.00000 -5.00	265.00	250.00	250.00	159,338
28 Jun 19	257.00000 -1.00	260.00	256.00	256.00	78,222
27 Jun 19	258.00000 -1.00	260.00	250.00	250.00	55,172
26 Jun 19	259.00000 -1.00	265.00	250.00	250.00	107,306
25 Jun 19	260.00000 +2.00	261.00	256.00	256.00	60,124
24 Jun 19	258.00000 -3.00	265.00	255.30	259.00	85,110
21 Jun 19	261.00000 +10.00	263.00	250.00	263.00	574,856
20 Jun 19	251.00000 -6.00	259.00	250.00	250.00	61,516
19 Jun 19	257.00000 +0.00	265.00	255.00	255.00	66,194
18 Jun 19	257.00000 +2.00	260.00	256.00	256.00	37,806
17 Jun 19	255.00000 +2.00	259.00	251.10	255.00	228,098
14 Jun 19	253.00000 -2.00	257.00	250.00	251.00	513,310
13 Jun 19	255.00000 -5.00	260.00	252.00	256.00	119,494
12 Jun 19	260.00000 -1.00	264.00	258.60	264.00	214,300
11 Jun 19	261.00000 +1.00	262.00	256.60	260.00	609,998
10 Jun 19	260.00000 -4.00	265.91	257.00	257.00	106,686
07 Jun 19	264.00000 +4.00	264.25	260.00	263.00	121,450
06 Jun 19	260.00000 -6.00	265.00	260.00	264.00	311,182
05 Jun 19	266.00000 +5.00	266.00	260.00	260.00	54,920
04 Jun 19	261.00000 -1.00	264.00	260.00	260.00	55,996
03 Jun 19	262.00000 -3.00	266.00	260.00	264.00	131,306
31 May 19	265.00000 +8.00	265.92	258.00	260.00	108,894
30 May 19	257.00000 -5.00	265.00	257.00	262.00	85,534
29 May 19	262.00000 +4.00	266.00	256.00	256.00	184,862
28 May 19	258.00000 +0.00	262.95	251.00	258.00	89,938
24 May 19	258.00000 -2.00	265.00	258.00	263.00	106,438
23 May 19	260.00000 -1.00	263.00	255.00	260.00	51,966
22 May 19	261.00000 +6.00	261.00	250.00	255.00	41,542
21 May 19	255.00000 +1.00	260.00	249.25	253.00	131,620
20 May 19	254.00000 +9.00	255.00	248.50	255.00	483,472
17 May 19	245.00000 +0.00	252.00	245.00	249.50	237,696
16 May 19	245.00000 -5.00	255.00	245.00	246.00	280,858
15 May 19	250.00000 +1.50	251.00	245.00	248.50	88,668
14 May 19	248.50000 -6.50	255.00	245.00	255.00	568,030
13 May 19	255.00000 +0.00	262.00	251.61	256.00	164,468
10 May 19	255.00000 +2.00	261.50	252.00	257.00	310,882
09 May 19	253.00000 -1.00	261.50	252.00	256.00	31,916
08 May 19	254.00000 -1.00	259.00	254.00	259.00	56,120
07 May 19	255.00000 +2.00	263.00	253.00	253.00	134,192
03 May 19	253.00000 +1.00	255.76	245.50	251.00	159,024
02 May 19	252.00000 -2.00	258.00	245.50	251.00	135,302
01 May 19	254.00000 -1.00	258.00	245.50	258.00	89,926
30 Apr 19	255.00000 +5.00	258.00	250.00	255.00	119,478
29 Apr 19	250.00000 -2.00	255.00	247.29	255.00	632,254
26 Apr 19	252.00000 +7.00	252.00	242.50	246.50	128,650
25 Apr 19	245.00000 -2.00	247.10	242.00	242.50	50,386
24 Apr 19	247.00000 +4.50	248.12	242.15	244.00	77,502
23 Apr 19	242.50000 -2.50	245.00	240.50	245.00	63,080
18 Apr 19	245.00000 +4.50	245.00	232.17	241.00	295,592
17 Apr 19	240.50000 +2.00	247.00	239.52	242.50	103,048
16 Apr 19	238.50000 +1.00	241.50	233.50	240.00	78,586
15 Apr 19	237.50000 +8.00	237.50	227.27	230.00	258,574
12 Apr 19	229.50000 +0.50	230.00	226.00	230.00	102,672
11 Apr 19	229.00000 +4.00	231.00	225.00	231.00	531,702
10 Apr 19	225.00000 -1.50	231.50	221.00	227.00	53,608
09 Apr 19	226.50000 +1.50	229.50	225.00	225.50	620,588
08 Apr 19	225.00000 +3.00	229.50	222.00	222.00	101,310
05 Apr 19	222.00000 +2.00	224.60	220.00	220.50	54,550
04 Apr 19	220.00000 -3.00	225.47	220.00	224.50	168,108
03 Apr 19	223.00000 -2.50	232.50	208.12	232.50	197,822
02 Apr 19	225.50000 +2.25	232.50	220.00	232.50	125,298
01 Apr 19	223.25000 +0.75	225.00	221.87	222.50	115,198
29 Mar 19	222.50000 -1.00	230.00	222.50	227.50	106,998
28 Mar 19	223.50000 +0.00	227.00	222.00	222.50	147,306
27 Mar 19	223.50000 -2.00	225.00	220.00	222.50	181,304
26 Mar 19	225.50000 +5.50	229.00	220.60	228.50	66,168
25 Mar 19	220.00000 -10.00	230.50	218.00	223.00	215,216
22 Mar 19	230.00000 -2.00	232.00	225.00	225.50	20,108
21 Mar 19	232.00000 -0.50	232.00	223.50	224.00	224,806
20 Mar 19	232.50000 +7.50	232.50	222.00	229.50	276,576
19 Mar 19	225.00000 +0.00	230.50	220.50	225.50	134,800
18 Mar 19	225.00000 -1.00	234.50	225.00	234.50	73,754
15 Mar 19	226.00000 -2.00	233.00	225.50	233.00	60,010
14 Mar 19	228.00000 -6.00	233.00	225.50	231.00	329,988
13 Mar 19	234.00000 -1.00	234.00	228.00	228.00	91,590
12 Mar 19	235.00000 -0.50	235.00	226.50	230.00	115,270
11 Mar 19	235.50000 +2.50	237.50	226.43	237.50	52,098
08 Mar 19	233.00000 -2.00	235.00	226.50	235.00	113,882
07 Mar 19	235.00000 +2.00	235.00	229.00	234.50	42,516
06 Mar 19	233.00000 +1.50	235.00	230.05	235.00	273,712
05 Mar 19	231.50000 -4.50	238.62	230.50	236.00	78,434
04 Mar 19	236.00000 +2.50	240.00	231.40	240.00	46,808
01 Mar 19	233.50000 +3.50	239.41	227.50	233.50	452,008
28 Feb 19	230.00000 -9.00	239.50	230.00	233.00	71,134
27 Feb 19	239.00000 +8.00	239.50	227.50	227.50	40,574
26 Feb 19	231.00000 +1.00	236.00	227.50	227.50	61,386
25 Feb 19	230.00000 -3.00	240.00	230.00	239.00	104,380
22 Feb 19	233.00000 -3.00	236.00	229.00	232.00	37,308
21 Feb 19	236.00000 +3.50	240.00	232.00	240.00	114,160
20 Feb 19	232.50000 -7.50	245.00	232.50	245.00	563,480
19 Feb 19	240.00000 +7.00	244.00	232.00	232.00	153,948
18 Feb 19	233.00000 +5.50	239.00	227.50	227.50	40,148
15 Feb 19	227.50000 -3.50	239.50	227.50	228.00	113,446
14 Feb 19	231.00000 -4.00	236.00	229.28	230.50	139,872
13 Feb 19	235.00000 +0.00	235.00	228.00	228.00	91,008
12 Feb 19	235.00000 +4.50	236.50	230.00	236.50	110,826
11 Feb 19	230.50000 -4.50	234.02	228.50	228.50	49,406
08 Feb 19	235.00000 +5.00	236.00	229.00	229.00	131,034
07 Feb 19	230.00000 +0.00	236.00	228.00	228.00	59,990
06 Feb 19	230.00000 -2.50	232.85	228.00	228.00	33,688
05 Feb 19	232.50000 +1.00	236.00	229.00	236.00	779,364
04 Feb 19	231.50000 +0.00	237.60	229.00	229.00	116,646
01 Feb 19	231.50000 +1.50	238.00	230.00	235.00	349,858
31 Jan 19	230.00000 +0.00	233.00	228.00	228.00	356,784
30 Jan 19	230.00000 +0.00	234.55	227.50	227.50	46,036
29 Jan 19	230.00000 -5.00	234.00	230.00	230.50	61,612
28 Jan 19	235.00000 +7.50	235.00	224.50	227.50	136,714
25 Jan 19	227.50000 -0.50	233.00	227.50	227.50	65,374
24 Jan 19	228.00000 +0.50	233.50	228.00	228.00	306,748
23 Jan 19	227.50000 +2.50	235.00	227.50	235.00	321,838
22 Jan 19	225.00000 -10.00	231.50	225.00	228.50	128,272
21 Jan 19	235.00000 +7.50	235.00	225.00	225.00	91,088
18 Jan 19	227.50000 +2.50	234.50	222.50	222.50	98,856
17 Jan 19	225.00000 +1.00	229.90	224.70	225.50	37,608
16 Jan 19	224.00000 -1.00	230.00	221.00	222.50	104,194
15 Jan 19	225.00000 -5.00	230.13	224.00	230.00	20,854
14 Jan 19	230.00000 +3.50	230.00	220.00	226.00	910,148
11 Jan 19	226.50000 +6.50	230.00	220.00	220.00	95,524
10 Jan 19	220.00000 +2.00	229.00	217.50	224.00	87,864
09 Jan 19	218.00000 +1.00	222.00	215.00	215.00	362,590
08 Jan 19	217.00000 +3.00	222.50	212.50	212.50	156,136
07 Jan 19	214.00000 +0.50	222.00	214.00	214.00	69,138
04 Jan 19	213.50000 -0.50	220.00	213.50	220.00	67,120
03 Jan 19	214.00000 +0.00	219.50	213.00	213.00	148,818
02 Jan 19	214.00000 +0.50	218.50	210.00	210.00	62,282
31 Dec 18	213.50000 -1.50	215.00	210.00	210.00	8,604
28 Dec 18	215.00000 -5.00	220.00	212.50	213.00	13,390
27 Dec 18	220.00000 +10.00	220.00	211.00	219.50	28,492
24 Dec 18	210.00000 -5.00	215.50	210.00	212.50	137,068
21 Dec 18	215.00000 -3.50	220.00	210.00	210.00	280,126
20 Dec 18	218.50000 +5.50	220.00	211.00	214.50	409,208
19 Dec 18	213.00000 -2.00	217.50	213.00	215.50	34,300
18 Dec 18	215.00000 +2.50	215.00	210.00	210.00	187,538
17 Dec 18	212.50000 +0.50	218.50	210.00	212.00	182,150
14 Dec 18	212.00000 +3.00	212.50	205.00	205.00	319,264
13 Dec 18	209.00000 -2.00	211.00	207.50	211.00	110,228
12 Dec 18	211.00000 +5.00	211.00	204.60	206.00	64,004
11 Dec 18	206.00000 +0.50	210.00	205.84	207.50	51,414
10 Dec 18	205.50000 +0.50	207.50	202.00	207.50	170,784
07 Dec 18	205.00000 +2.50	207.50	200.98	203.00	122,702
06 Dec 18	202.50000 -0.50	206.00	195.00	200.50	300,322
05 Dec 18	203.00000 -2.50	207.60	200.50	204.00	236,148
04 Dec 18	205.50000 +0.00	207.50	202.50	206.00	87,644
03 Dec 18	205.50000 +1.50	208.08	200.00	207.50	74,620
30 Nov 18	204.00000 +3.00	209.50	201.50	204.50	204,762
29 Nov 18	201.00000 +5.50	204.68	197.50	198.00	213,458
28 Nov 18	195.50000 +3.00	197.50	188.78	193.00	61,934
27 Nov 18	192.50000 +1.00	195.00	189.00	195.00	220,506
26 Nov 18	191.50000 +5.50	193.54	187.50	188.50	155,096
23 Nov 18	186.00000 +2.50	188.25	183.50	184.50	184,200
22 Nov 18	183.50000 -10.50	195.58	182.50	192.50	255,608
21 Nov 18	194.00000 +0.00	197.50	192.50	192.50	65,604
20 Nov 18	194.00000 -0.50	196.62	192.50	192.50	48,868
19 Nov 18	194.50000 +0.50	195.50	192.50	194.00	47,002
16 Nov 18	194.00000 -5.00	200.00	194.00	198.50	576,508
15 Nov 18	199.00000 -1.50	201.64	198.00	198.50	85,524
14 Nov 18	200.50000 +5.00	202.00	199.00	200.00	23,262
13 Nov 18	195.50000 +1.50	199.58	191.00	191.00	45,186
12 Nov 18	194.00000 +1.50	195.78	191.50	194.00	160,826
09 Nov 18	192.50000 +0.00	196.01	192.50	195.50	29,254
08 Nov 18	192.50000 -6.50	200.88	190.50	197.00	188,426
07 Nov 18	199.00000 +1.50	200.84	197.50	197.50	57,254
06 Nov 18	197.50000 +0.00	200.00	195.50	200.00	125,262
05 Nov 18	197.50000 +2.50	199.50	196.86	197.50	45,572
02 Nov 18	195.00000 +1.00	196.25	192.25	193.50	149,582
01 Nov 18	194.00000 +1.00	194.08	192.00	192.50	118,194
31 Oct 18	193.00000 +4.50	194.50	189.00	189.50	192,186
30 Oct 18	188.50000 +3.00	190.00	184.50	188.50	104,674
29 Oct 18	185.50000 -2.00	190.00	185.50	185.50	483,322
26 Oct 18	187.50000 -2.50	190.76	182.50	188.50	113,186
25 Oct 18	190.00000 +0.00	192.00	185.13	191.00	227,340
24 Oct 18	190.00000 -5.00	199.50	190.00	198.00	119,690
23 Oct 18	195.00000 -2.50	201.77	194.00	197.50	224,776
22 Oct 18	197.50000 -2.50	202.50	197.50	201.50	227,394
19 Oct 18	200.00000 +0.50	201.00	197.50	201.00	68,312
18 Oct 18	199.50000 +3.00	202.50	196.00	196.00	65,998
17 Oct 18	196.50000 +0.00	198.00	195.50	195.50	92,966
16 Oct 18	196.50000 +2.50	198.50	190.00	195.50	153,706
15 Oct 18	194.00000 -6.00	200.00	192.50	200.00	211,552
12 Oct 18	200.00000 +2.50	202.50	197.32	199.00	211,648
11 Oct 18	197.50000 -15.00	214.18	196.00	207.50	167,842
10 Oct 18	212.50000 -2.00	214.88	212.50	212.50	307,858
09 Oct 18	214.50000 -0.50	218.70	212.50	213.00	84,144
08 Oct 18	215.00000 +2.50	218.50	212.00	214.50	262,442
05 Oct 18	212.50000 +2.50	213.00	210.33	211.50	167,562
04 Oct 18	210.00000 +2.50	211.50	205.50	210.00	554,078
03 Oct 18	207.50000 +7.00	210.00	201.50	205.00	109,854
02 Oct 18	200.50000 -6.00	211.20	199.00	207.50	69,320
01 Oct 18	206.50000 -1.00	213.00	205.00	213.00	148,424
28 Sep 18	207.50000 -6.00	213.50	207.50	213.50	96,422
27 Sep 18	213.50000 +1.00	215.00	211.50	212.00	394,668
26 Sep 18	212.50000 -2.00	216.50	210.50	216.50	333,074
25 Sep 18	214.50000 -3.00	220.80	213.00	215.50	38,268
24 Sep 18	217.50000 +1.50	219.50	213.23	217.50	65,248
21 Sep 18	216.00000 +1.00	217.09	213.00	213.50	64,592
20 Sep 18	215.00000 +3.50	217.00	211.00	211.00	134,658
19 Sep 18	211.50000 -0.50	215.00	209.00	212.00	145,822
18 Sep 18	212.00000 +1.00	212.50	205.70	206.50	45,694
17 Sep 18	211.00000 +8.00	212.50	203.66	205.00	88,726
14 Sep 18	203.00000 -3.00	207.50	201.05	205.00	187,678
13 Sep 18	206.00000 +2.00	207.50	203.48	207.50	107,498
12 Sep 18	204.00000 +3.50	207.00	203.00	206.50	22,574
11 Sep 18	200.50000 -2.50	204.00	200.50	201.00	54,960
10 Sep 18	203.00000 +0.00	207.00	199.50	200.50	122,140
07 Sep 18	203.00000 +1.50	206.55	199.00	201.50	195,814
06 Sep 18	201.50000 +1.50	201.50	197.50	200.50	60,584
05 Sep 18	200.00000 -5.00	204.50	198.00	203.00	256,964
04 Sep 18	205.00000 +5.00	205.00	195.50	199.50	77,516
03 Sep 18	200.00000 +0.50	207.50	195.00	198.00	193,904
31 Aug 18	199.50000 +0.50	202.50	196.00	196.00	180,548
30 Aug 18	199.00000 +1.50	199.66	196.75	197.50	69,204
29 Aug 18	197.50000 -7.50	204.00	193.00	200.50	346,218
28 Aug 18	205.00000 +1.00	205.00	197.61	200.50	126,864
24 Aug 18	204.00000 +0.00	205.00	200.00	203.50	270,516
23 Aug 18	204.00000 -4.50	208.83	201.00	204.50	64,464
22 Aug 18	208.50000 +7.00	208.50	200.50	200.50	58,078
21 Aug 18	201.50000 -1.50	206.00	200.00	206.00	104,730
20 Aug 18	203.00000 +0.50	207.50	200.00	207.00	107,102
17 Aug 18	202.50000 -2.50	208.38	201.50	205.50	53,498
16 Aug 18	205.00000 +4.50	207.50	199.00	199.00	126,268
15 Aug 18	200.50000 +3.00	200.50	190.50	195.50	164,616
14 Aug 18	197.50000 -1.50	199.50	186.25	193.00	105,288
13 Aug 18	199.00000 +1.00	200.00	195.50	195.50	89,758
10 Aug 18	198.00000 +1.00	199.50	193.50	199.50	86,638
09 Aug 18	197.00000 +7.50	200.00	189.21	191.50	133,454
08 Aug 18	189.50000 +1.00	191.50	187.50	190.00	376,658
07 Aug 18	188.50000 -2.50	192.00	188.50	189.00	485,686
06 Aug 18	191.00000 +0.00	191.50	189.50	191.50	610,376
03 Aug 18	191.00000 +1.50	192.50	189.00	192.00	155,956
02 Aug 18	189.50000 -4.50	193.50	187.50	192.00	313,066
01 Aug 18	194.00000 +0.00	196.50	191.50	193.00	132,172
31 Jul 18	194.00000 -3.00	200.00	193.00	195.00	146,888
30 Jul 18	197.00000 +2.00	197.50	192.50	197.00	109,522
27 Jul 18	195.00000 -3.50	199.00	193.00	199.00	184,674
26 Jul 18	198.50000 -1.00	199.50	196.00	198.50	103,956
25 Jul 18	199.50000 +6.50	200.00	196.00	197.50	127,360
24 Jul 18	193.00000 -6.00	199.00	193.00	199.00	172,334
23 Jul 18	199.00000 -1.00	200.00	196.50	198.00	40,138
20 Jul 18	200.00000 +3.00	200.00	196.50	199.50	144,520
19 Jul 18	197.00000 -1.00	200.50	194.00	199.50	769,516
18 Jul 18	198.00000 -1.00	200.00	197.00	200.00	53,224
17 Jul 18	199.00000 +2.00	200.00	196.50	200.00	37,342
16 Jul 18	197.00000 -3.00	200.50	194.50	200.00	92,958
13 Jul 18	200.00000 +0.00	202.00	198.50	202.00	356,222
12 Jul 18	200.00000 +0.00	200.00	198.00	200.00	49,394
11 Jul 18	200.00000 +0.50	201.00	196.50	200.50	83,534
10 Jul 18	199.50000 +0.00	202.00	197.00	202.00	172,932
09 Jul 18	199.50000 +2.00	200.00	195.60	199.50	497,212
06 Jul 18	197.50000 -1.50	200.95	195.50	199.50	370,172
05 Jul 18	199.00000 +0.50	199.00	196.00	198.50	58,954
04 Jul 18	198.50000 -1.50	202.00	190.50	197.50	371,906
03 Jul 18	200.00000 +0.00	204.00	198.00	200.50	117,472
02 Jul 18	200.00000 -1.00	204.50	197.00	204.50	117,968
29 Jun 18	201.00000 -0.50	205.00	200.00	200.00	108,484
28 Jun 18	201.50000 -1.00	206.50	199.96	202.00	250,678
27 Jun 18	202.50000 -2.50	208.80	202.50	207.00	210,420
26 Jun 18	205.00000 +9.50	207.50	190.00	195.00	94,652
25 Jun 18	195.50000 -6.50	207.50	195.50	205.00	74,486
22 Jun 18	202.00000 -10.50	221.74	202.00	214.00	707,416
21 Jun 18	212.50000 -8.00	226.00	212.50	223.00	93,396
20 Jun 18	220.50000 -2.50	227.50	220.50	227.50	381,462
19 Jun 18	223.00000 -3.00	229.98	220.50	228.00	111,582
18 Jun 18	226.00000 -0.50	227.05	220.00	220.50	84,664
15 Jun 18	226.50000 +10.50	226.50	216.00	216.00	160,274
14 Jun 18	216.00000 +3.50	216.00	210.50	214.50	36,414
13 Jun 18	212.50000 +2.50	215.00	210.00	213.50	89,374
12 Jun 18	210.00000 +2.50	214.50	205.50	205.50	150,370
11 Jun 18	207.50000 +1.00	214.00	205.50	212.00	119,316
08 Jun 18	206.50000 -4.50	214.79	206.50	210.00	111,178
07 Jun 18	211.00000 +1.50	214.50	207.50	210.50	87,116
06 Jun 18	209.50000 +4.50	212.00	201.75	202.50	179,046
05 Jun 18	205.00000 +4.00	207.00	200.00	204.50	126,828
04 Jun 18	201.00000 -6.00	205.00	197.00	197.00	268,552
01 Jun 18	207.00000 +3.00	207.00	200.00	203.00	127,404
31 May 18	204.00000 -2.50	207.00	202.50	203.50	74,162
30 May 18	206.50000 +3.00	207.61	200.50	200.50	61,956
29 May 18	203.50000 -3.50	208.00	200.50	208.00	88,268
25 May 18	207.00000 +1.50	207.50	201.79	202.50	654,954
24 May 18	205.50000 +0.50	208.00	203.50	207.50	81,694
23 May 18	205.00000 -5.00	210.00	201.00	201.50	117,320
22 May 18	210.00000 +6.00	210.00	203.50	205.00	66,100
21 May 18	204.00000 +0.50	207.00	200.50	206.50	123,218
18 May 18	203.50000 +2.00	206.00	199.05	200.50	111,898
17 May 18	201.50000 -3.00	206.50	199.00	199.00	199,958
16 May 18	204.50000 +4.50	205.00	201.00	203.50	57,568
15 May 18	200.00000 -0.50	204.00	199.00	199.50	62,534
14 May 18	200.50000 +0.50	205.00	195.50	201.50	201,450
11 May 18	200.00000 +0.50	202.00	190.00	197.00	89,072
10 May 18	199.50000 +1.50	200.00	195.05	195.50	73,038
09 May 18	198.00000 +2.50	198.50	191.13	192.50	326,884
08 May 18	195.50000 +7.00	195.50	191.77	192.00	1,662,052
04 May 18	188.50000 -3.50	194.50	188.50	191.00	782,584
03 May 18	192.00000 -3.50	195.50	186.00	186.00	233,348
02 May 18	195.50000 +3.00	197.00	192.50	192.50	104,538
01 May 18	192.50000 -0.50	196.00	192.50	194.00	240,578
30 Apr 18	193.00000 +0.50	196.00	187.50	187.50	208,798
27 Apr 18	192.50000 +0.50	196.90	190.50	195.00	153,232
26 Apr 18	192.00000 -5.00	197.50	187.50	187.50	1,567,274
25 Apr 18	197.00000 +1.50	197.00	190.00	191.50	537,130
24 Apr 18	195.50000 +3.50	197.50	192.00	193.50	103,008
23 Apr 18	192.00000 -5.50	199.50	186.50	199.50	200,130
20 Apr 18	197.50000 +1.50	198.00	188.50	194.50	228,988
19 Apr 18	196.00000 +3.50	198.50	190.50	192.00	164,944
18 Apr 18	192.50000 -2.00	199.00	188.00	194.50	405,620
17 Apr 18	194.50000 -3.00	199.50	193.00	193.00	152,318
16 Apr 18	197.50000 +0.00	200.00	190.50	197.00	116,084
13 Apr 18	197.50000 +4.00	202.50	193.84	198.50	459,996
12 Apr 18	193.50000 -3.50	199.83	190.00	197.50	173,692
11 Apr 18	197.00000 -0.50	205.00	197.00	198.50	86,950
10 Apr 18	197.50000 -6.00	202.50	197.00	200.50	215,140
09 Apr 18	203.50000 -0.50	207.34	200.00	205.00	495,050
06 Apr 18	204.00000 -1.00	208.20	200.18	204.50	208,822
05 Apr 18	205.00000 +6.00	209.00	200.50	203.00	155,058
04 Apr 18	199.00000 +1.00	206.00	197.50	206.00	141,094
03 Apr 18	198.00000 -9.50	213.50	195.00	206.00	303,980
29 Mar 18	207.50000 -2.50	213.00	207.06	210.00	477,250
28 Mar 18	210.00000 +2.50	215.00	205.50	207.50	176,284
27 Mar 18	207.50000 +6.00	211.50	205.00	205.00	629,936
26 Mar 18	201.50000 +6.50	204.00	195.77	201.00	179,084
23 Mar 18	195.00000 -5.00	204.50	195.00	198.00	168,256
22 Mar 18	200.00000 -9.00	210.85	194.00	208.50	169,246
21 Mar 18	209.00000 -2.00	212.00	208.50	211.00	237,490
20 Mar 18	211.00000 +2.50	211.99	208.50	208.50	242,432
19 Mar 18	208.50000 +0.50	217.00	208.50	208.50	143,514
16 Mar 18	208.00000 -4.50	213.00	208.00	210.00	89,158
15 Mar 18	212.50000 -1.00	217.00	210.00	217.00	147,404
14 Mar 18	213.50000 -0.25	216.50	210.50	214.00	79,132
13 Mar 18	213.75000 +3.75	217.00	210.00	214.00	66,626
12 Mar 18	210.00000 -1.25	211.50	202.50	209.50	139,622
09 Mar 18	211.25000 +0.75	217.50	209.00	210.50	48,362
08 Mar 18	210.50000 -1.00	214.00	210.00	210.50	38,590
07 Mar 18	211.50000 -2.50	217.00	211.50	213.50	200,796
06 Mar 18	214.00000 +0.00	217.50	208.50	208.50	110,252
05 Mar 18	214.00000 +5.00	215.00	208.50	210.50	107,640
02 Mar 18	209.00000 -4.00	212.50	208.00	212.00	33,006
01 Mar 18	213.00000 +1.50	215.00	208.00	214.50	103,502
28 Feb 18	211.50000 +1.50	215.00	209.50	214.50	51,902
27 Feb 18	210.00000 -2.50	214.00	208.50	214.00	87,048
26 Feb 18	212.50000 +0.00	214.78	210.50	213.50	107,548
23 Feb 18	212.50000 +0.00	214.50	205.00	208.00	46,484
22 Feb 18	212.50000 -2.50	219.00	207.50	219.00	79,566
21 Feb 18	215.00000 +2.00	217.50	212.50	212.50	23,636
20 Feb 18	213.00000 -7.00	218.50	212.50	213.00	669,666
19 Feb 18	220.00000 +6.00	222.50	212.91	216.50	196,792
16 Feb 18	214.00000 -2.50	219.50	213.50	219.50	92,356
15 Feb 18	216.50000 -1.50	219.50	214.50	216.00	42,108
14 Feb 18	218.00000 -1.00	220.18	215.50	219.00	72,608
13 Feb 18	219.00000 +0.50	225.00	216.00	217.00	47,578
12 Feb 18	218.50000 +2.00	220.50	216.14	217.50	905,928
09 Feb 18	216.50000 +0.25	219.50	211.05	213.00	62,232
08 Feb 18	216.25000 -0.75	220.00	213.00	213.00	122,378
07 Feb 18	217.00000 +2.50	217.50	213.00	213.00	94,378
06 Feb 18	214.50000 -1.50	217.45	205.50	205.50	90,276
05 Feb 18	216.00000 +2.00	218.00	210.50	212.00	54,142
02 Feb 18	214.00000 +1.50	219.50	210.00	219.50	63,690
01 Feb 18	212.50000 -2.50	219.50	211.00	211.00	29,438
31 Jan 18	215.00000 +5.00	220.00	210.26	217.00	83,244
30 Jan 18	210.00000 -1.00	217.00	210.00	214.00	103,266
29 Jan 18	211.00000 -1.50	218.50	210.00	215.50	82,332
26 Jan 18	212.50000 -7.50	219.00	210.00	216.00	64,662
25 Jan 18	220.00000 +3.50	222.00	215.50	221.50	48,200
24 Jan 18	216.50000 -1.50	222.50	215.00	222.50	49,134
23 Jan 18	218.00000 +5.00	219.50	213.15	215.00	163,732
22 Jan 18	213.00000 -2.50	219.50	210.00	219.50	59,424
19 Jan 18	215.50000 -2.50	225.00	213.00	224.50	70,260
18 Jan 18	218.00000 -2.00	224.00	216.50	220.00	128,040
17 Jan 18	220.00000 +0.50	222.00	219.00	220.00	133,454
16 Jan 18	219.50000 +0.00	221.50	219.00	219.00	157,664
15 Jan 18	219.50000 +0.00	225.00	219.00	221.50	383,032
12 Jan 18	219.50000 -0.50	221.50	219.00	220.00	50,604
11 Jan 18	220.00000 +1.00	220.00	220.00	220.00	0
10 Jan 18	219.00000 -2.50	222.50	218.00	218.00	258,206
09 Jan 18	221.50000 +1.50	221.50	215.40	221.00	58,570
08 Jan 18	220.00000 +0.00	222.50	217.01	221.00	408,328
05 Jan 18	220.00000 +0.00	222.50	217.50	221.00	177,488
04 Jan 18	220.00000 +0.50	222.50	217.26	222.50	107,786
03 Jan 18	219.50000 +0.50	222.50	217.00	222.00	67,110
02 Jan 18	219.00000 -6.00	222.15	215.81	219.00	35,870
29 Dec 17	225.00000 +1.75	225.00	220.00	220.13	23,874
28 Dec 17	223.25000 +3.75	224.88	223.25	224.88	27,152
27 Dec 17	219.50000 -0.13	219.50	215.63	216.00	30,370
22 Dec 17	219.62500 +1.25	219.63	219.63	219.63	174,030
21 Dec 17	218.37500 -0.13	224.88	216.63	222.25	82,124
20 Dec 17	218.50000 -0.50	218.50	217.88	218.00	56,004
19 Dec 17	219.00000 -0.25	221.50	216.00	216.00	82,944
18 Dec 17	219.25000 +1.25	222.13	217.50	222.13	106,002
15 Dec 17	218.00000 +0.63	221.88	217.50	217.50	70,654
14 Dec 17	217.37500 -2.13	222.38	210.00	222.38	92,506
13 Dec 17	219.50000 +1.75	230.00	215.75	222.25	67,572
12 Dec 17	217.75000 -1.88	220.00	215.00	217.63	260,696
11 Dec 17	219.62500 -1.50	222.00	216.50	222.00	116,316
08 Dec 17	221.12500 +0.63	225.00	220.50	221.38	84,272
07 Dec 17	220.50000 -2.63	226.63	220.00	222.50	99,300
06 Dec 17	223.12500 -0.13	227.00	223.13	226.00	590,092
05 Dec 17	223.25000 -4.50	229.88	222.63	228.50	428,422
04 Dec 17	227.75000 +5.25	230.88	222.75	223.63	54,190
01 Dec 17	222.50000 -1.50	233.88	222.50	225.88	253,366
30 Nov 17	224.00000 -3.00	230.00	223.50	223.50	69,040
29 Nov 17	227.00000 +4.00	229.84	217.25	217.25	64,478
28 Nov 17	223.00000 +0.88	228.25	211.51	226.00	217,914
27 Nov 17	222.12500 +0.50	227.38	216.31	227.38	64,700
24 Nov 17	221.62500 +1.63	228.25	211.51	216.88	380,262
23 Nov 17	220.00000 -4.38	226.13	215.00	218.63	477,912
22 Nov 17	224.37500 -1.50	227.50	218.19	227.25	61,336
21 Nov 17	225.87500 +6.00	228.25	211.51	220.00	304,596
20 Nov 17	219.87500 -5.63	228.25	218.02	222.38	40,766
17 Nov 17	225.50000 -4.50	232.50	225.00	232.50	62,480
16 Nov 17	230.00000 +5.63	235.00	224.89	229.88	160,964
15 Nov 17	224.37500 -7.13	232.63	222.50	227.63	99,242
14 Nov 17	231.50000 +2.50	235.00	227.63	234.63	81,714
13 Nov 17	229.00000 -6.00	237.50	228.00	237.38	233,278
10 Nov 17	235.00000 +0.63	237.50	229.34	230.38	94,712
09 Nov 17	234.37500 -0.50	237.50	232.75	236.38	24,908
08 Nov 17	234.87500 +2.38	235.88	231.65	235.88	58,990
07 Nov 17	232.50000 -3.25	239.25	230.00	235.00	732,212
06 Nov 17	235.75000 +0.88	239.75	231.50	239.13	48,374
03 Nov 17	234.87500 +0.88	239.35	231.63	232.88	107,256
02 Nov 17	234.00000 -1.00	240.00	230.13	237.50	50,450
01 Nov 17	235.00000 -0.50	239.88	230.50	232.50	643,678
31 Oct 17	235.50000 -2.00	240.00	230.18	237.38	116,850
30 Oct 17	237.50000 +5.00	237.50	229.13	231.50	100,408
27 Oct 17	232.50000 +6.75	236.32	228.51	230.00	144,946
26 Oct 17	225.75000 +0.25	231.38	223.75	223.75	1,954,540
25 Oct 17	225.50000 +3.75	227.45	220.13	221.75	137,806
24 Oct 17	221.75000 -7.00	227.50	215.00	223.88	179,122
23 Oct 17	228.75000 +0.13	230.88	222.50	229.00	183,986
20 Oct 17	228.62500 +1.38	233.18	222.50	223.00	31,914
19 Oct 17	227.25000 -2.13	232.50	223.00	232.38	76,536
18 Oct 17	229.37500 -2.88	232.50	225.88	227.38	53,042
17 Oct 17	232.25000 +2.25	232.50	225.44	227.63	91,082
16 Oct 17	230.00000 +4.75	232.25	223.88	229.38	833,970
13 Oct 17	225.25000 +3.88	229.88	220.38	220.38	203,832
12 Oct 17	221.37500 -0.13	225.00	220.13	222.63	42,800
11 Oct 17	221.50000 +2.00	223.25	217.25	220.00	142,870
10 Oct 17	219.50000 +3.50	220.00	216.16	219.75	283,342
09 Oct 17	216.00000 -2.13	220.00	215.00	219.88	64,450
06 Oct 17	218.12500 -2.25	220.50	217.50	220.00	254,596
05 Oct 17	220.37500 +0.38	221.88	219.25	220.00	71,108
04 Oct 17	220.00000 -3.50	223.38	220.00	223.25	118,984
03 Oct 17	223.50000 +5.50	225.00	218.17	223.50	265,986
02 Oct 17	218.00000 -1.38	227.32	217.50	225.00	196,770
29 Sep 17	219.37500 +0.00	221.50	215.00	217.50	72,970
28 Sep 17	219.37500 +0.63	222.00	219.00	221.88	346,854
27 Sep 17	218.75000 +0.38	222.38	214.88	222.38	180,220
26 Sep 17	218.37500 +2.38	219.88	215.00	219.88	179,010
25 Sep 17	216.00000 -0.50	220.00	211.00	219.88	110,830
22 Sep 17	216.50000 +3.00	222.50	212.63	222.50	84,974
21 Sep 17	213.50000 -7.25	221.50	212.50	217.50	66,638
20 Sep 17	220.75000 +3.13	220.75	212.50	215.25	50,900
19 Sep 17	217.62500 -3.13	222.00	216.38	222.00	47,714
18 Sep 17	220.75000 +1.75	222.50	215.00	218.88	126,992
15 Sep 17	219.00000 -1.00	224.25	217.50	217.63	445,810
14 Sep 17	220.00000 +1.63	222.38	215.50	220.00	280,166
13 Sep 17	218.37500 +5.50	222.50	212.88	214.88	130,826
12 Sep 17	212.87500 +1.13	215.00	202.50	210.13	515,828
11 Sep 17	211.75000 -3.38	220.82	210.00	216.38	145,294
08 Sep 17	215.12500 -3.00	219.00	214.68	218.63	75,446
07 Sep 17	218.12500 +1.25	218.75	213.22	215.88	63,894
06 Sep 17	216.87500 -1.88	219.50	212.88	219.50	101,696
05 Sep 17	218.75000 -1.25	224.88	217.48	224.38	73,754
04 Sep 17	220.00000 -5.88	225.56	218.25	224.75	85,030
01 Sep 17	225.87500 +1.88	230.00	223.00	226.38	155,866
31 Aug 17	224.00000 +0.88	226.82	220.00	224.88	74,376
30 Aug 17	223.12500 -3.50	227.38	220.25	225.00	273,236
29 Aug 17	226.62500 -2.75	230.00	222.50	225.75	66,378
25 Aug 17	229.37500 +0.25	230.00	225.30	228.13	85,580
24 Aug 17	229.12500 +1.63	230.25	225.13	225.13	29,712
23 Aug 17	227.50000 -3.00	231.64	225.25	229.13	77,150
22 Aug 17	230.50000 +3.13	240.00	227.50	230.88	72,878
21 Aug 17	227.37500 +1.13	229.95	222.63	222.63	136,246
18 Aug 17	226.25000 +3.50	230.00	223.68	226.25	68,244
17 Aug 17	222.75000 -6.88	230.00	222.75	228.88	107,780
16 Aug 17	229.62500 +5.25	229.88	222.50	229.25	151,242
15 Aug 17	224.37500 -1.50	234.57	222.63	226.63	131,642
14 Aug 17	225.87500 +3.38	230.00	224.07	226.88	143,494
11 Aug 17	222.50000 -5.50	232.50	221.75	225.38	75,540
10 Aug 17	228.00000 +0.88	232.38	225.75	232.38	105,500
09 Aug 17	227.12500 -3.63	232.32	225.13	230.88	184,670
08 Aug 17	230.75000 +5.13	232.38	220.13	220.13	114,288
07 Aug 17	225.62500 +15.00	225.63	213.75	215.00	139,678
04 Aug 17	210.62500 -0.75	214.88	207.76	210.13	431,006
03 Aug 17	211.37500 -4.00	215.38	208.38	215.13	247,804
02 Aug 17	215.37500 -2.13	222.50	215.00	222.50	458,134
01 Aug 17	217.50000 -9.50	226.88	212.63	212.63	148,918
31 Jul 17	227.00000 +0.75	234.88	226.27	234.88	105,670
28 Jul 17	226.25000 -5.38	233.07	226.25	230.13	109,896
27 Jul 17	231.62500 +0.13	235.75	230.63	234.13	62,762
26 Jul 17	231.50000 -3.50	234.88	230.88	230.88	53,544
25 Jul 17	235.00000 +3.13	236.59	230.00	234.63	66,678
24 Jul 17	231.87500 -1.13	239.95	230.00	232.50	55,670
21 Jul 17	233.00000 -4.75	241.00	232.75	238.25	78,296
20 Jul 17	237.75000 -6.75	247.32	237.75	240.13	139,132
19 Jul 17	244.50000 +10.50	245.00	235.40	237.38	181,498
18 Jul 17	234.00000 +0.88	237.02	232.75	234.75	75,022
17 Jul 17	233.12500 +5.13	236.20	228.38	229.75	80,406
14 Jul 17	228.00000 +0.88	229.88	225.13	225.13	120,556
13 Jul 17	227.12500 +4.13	240.50	224.91	229.88	177,900
12 Jul 17	223.00000 -3.50	227.65	221.25	221.25	137,848
11 Jul 17	226.50000 -2.75	229.88	220.38	227.75	168,238
10 Jul 17	229.25000 +1.38	236.69	225.13	225.13	155,864
07 Jul 17	227.87500 +0.63	232.50	219.78	228.00	127,346
06 Jul 17	227.25000 -7.50	237.00	227.25	233.38	95,164
05 Jul 17	234.75000 -2.25	237.14	233.50	236.38	161,812
04 Jul 17	237.00000 +2.88	242.25	233.95	240.00	221,362
03 Jul 17	234.12500 +0.13	235.50	233.99	235.25	138,740
30 Jun 17	234.00000 +1.00	239.88	233.63	237.75	493,558
29 Jun 17	233.00000 -1.00	238.13	233.00	234.13	92,740
28 Jun 17	234.00000 +0.38	235.75	234.00	235.75	74,864
27 Jun 17	233.62500 -2.13	237.38	233.63	235.50	273,040
26 Jun 17	235.75000 -0.25	235.90	234.13	235.88	79,602
23 Jun 17	236.00000 +1.63	240.31	234.25	237.63	55,986
22 Jun 17	234.37500 -1.25	237.88	234.00	234.63	57,722
21 Jun 17	235.62500 -1.13	242.32	234.25	235.38	93,764
20 Jun 17	236.75000 +2.00	238.00	233.88	237.50	87,942
19 Jun 17	234.75000 +1.00	240.31	234.02	235.38	42,618
16 Jun 17	233.75000 -0.38	236.63	233.31	234.88	269,460
15 Jun 17	234.12500 -1.88	237.50	234.00	236.25	104,000
14 Jun 17	236.00000 +1.63	239.75	232.50	232.63	266,836
13 Jun 17	234.37500 +1.25	236.63	231.30	232.63	166,592
12 Jun 17	233.12500 -4.38	240.00	232.50	235.38	195,726
09 Jun 17	237.50000 +1.00	240.00	232.63	232.63	192,882
08 Jun 17	236.50000 -3.50	240.00	230.00	240.00	245,056
07 Jun 17	240.00000 -8.88	249.50	239.56	249.50	131,828
06 Jun 17	248.87500 -0.13	250.38	242.50	249.38	182,762
05 Jun 17	249.00000 -0.50	252.50	247.75	247.88	128,944
02 Jun 17	249.50000 -0.50	252.50	248.38	251.25	110,222
01 Jun 17	250.00000 -4.25	255.75	249.44	255.75	124,476
31 May 17	254.25000 -5.75	260.75	254.25	260.00	250,992
30 May 17	260.00000 +2.00	260.50	255.06	259.25	94,156
26 May 17	258.00000 +1.75	259.50	253.08	254.50	45,562
25 May 17	256.25000 +0.25	257.95	252.75	254.50	154,614
24 May 17	256.00000 +0.00	259.25	253.28	255.50	96,150
23 May 17	256.00000 -3.00	262.50	255.50	258.25	223,344
22 May 17	259.00000 -2.00	261.75	255.25	258.75	21,492
19 May 17	261.00000 -1.75	263.06	257.19	260.50	46,596
18 May 17	262.75000 -4.75	267.50	258.80	265.75	105,794
17 May 17	267.50000 -3.50	272.50	265.50	271.75	162,088
16 May 17	271.00000 +1.50	271.70	268.80	271.50	16,858
15 May 17	269.50000 +5.00	270.95	263.75	270.00	195,764
12 May 17	264.50000 -1.75	268.81	264.50	267.50	143,948
11 May 17	266.25000 +5.25	266.25	259.73	265.00	125,456
10 May 17	261.00000 +1.25	264.75	259.14	262.50	64,520
09 May 17	259.75000 +9.50	262.25	248.00	250.25	500,694
08 May 17	250.25000 +3.50	253.75	246.25	247.75	206,878
05 May 17	246.75000 +4.25	249.88	240.13	240.13	60,738
04 May 17	242.50000 -0.63	245.00	240.00	240.13	69,980
03 May 17	243.12500 +0.63	247.09	240.13	242.63	219,596
02 May 17	242.50000 -0.50	249.25	242.50	242.63	59,470
28 Apr 17	243.00000 +0.00	248.00	240.00	240.13	100,728
27 Apr 17	243.00000 -3.88	247.50	243.00	243.13	59,688
26 Apr 17	246.87500 +2.50	247.38	241.50	247.38	52,908
25 Apr 17	244.37500 -0.75	252.25	241.88	251.50	78,722
24 Apr 17	245.12500 -2.63	250.81	245.00	245.00	359,018
21 Apr 17	247.75000 +1.63	252.50	243.75	243.75	98,366
20 Apr 17	246.12500 +0.63	249.88	240.25	240.25	76,682
19 Apr 17	245.50000 +10.25	247.25	235.13	238.13	205,514
18 Apr 17	235.25000 -0.75	237.55	232.63	235.88	290,352
13 Apr 17	236.00000 -0.13	241.63	235.13	236.13	149,048
12 Apr 17	236.12500 -7.13	244.09	236.13	242.50	751,076
11 Apr 17	243.25000 -6.25	250.66	243.00	247.75	294,428
10 Apr 17	249.50000 +5.00	252.45	242.40	250.00	74,124
07 Apr 17	244.50000 +1.63	249.07	243.50	244.13	121,160
06 Apr 17	242.87500 -3.63	247.82	241.50	244.13	186,550
05 Apr 17	246.50000 +0.25	251.00	244.13	245.00	81,126
04 Apr 17	246.25000 -5.75	252.00	246.00	252.00	113,614
03 Apr 17	252.00000 -3.00	254.06	247.63	251.75	245,290
31 Mar 17	255.00000 +4.00	255.00	250.00	252.50	295,844
30 Mar 17	251.00000 +3.00	252.50	247.50	251.75	88,960
29 Mar 17	248.00000 +1.63	250.00	241.63	244.38	74,814
28 Mar 17	246.37500 +2.38	248.32	243.35	244.13	131,870
27 Mar 17	244.00000 +0.75	247.50	242.91	245.00	223,950
24 Mar 17	243.25000 -6.13	255.00	243.25	255.00	298,624
23 Mar 17	249.37500 -2.13	253.63	248.18	252.25	106,062
22 Mar 17	251.50000 +0.50	254.25	249.21	251.00	288,396
21 Mar 17	251.00000 +0.75	252.00	249.18	251.25	65,850
20 Mar 17	250.25000 -0.25	252.45	250.25	251.00	66,174
17 Mar 17	250.50000 -1.00	252.00	247.63	251.75	76,870
16 Mar 17	251.50000 +1.00	252.25	248.81	252.00	261,470
15 Mar 17	250.50000 -1.50	252.50	250.00	250.00	119,380
14 Mar 17	252.00000 +0.25	252.50	250.00	250.00	61,618
13 Mar 17	251.75000 +3.00	252.25	242.50	248.25	151,526
10 Mar 17	248.75000 -1.75	251.75	236.39	248.88	175,470
09 Mar 17	250.50000 -0.44	252.00	249.09	250.50	142,664
08 Mar 17	250.93750 -1.56	253.25	249.88	252.50	120,154
07 Mar 17	252.50000 -0.50	253.00	250.50	251.75	175,236
06 Mar 17	253.00000 +1.25	255.00	249.72	254.50	155,572
03 Mar 17	251.75000 +0.25	253.70	250.00	251.75	244,854
02 Mar 17	251.50000 +1.50	252.50	250.00	250.00	233,988
01 Mar 17	250.00000 -1.50	254.25	249.66	250.25	164,036
28 Feb 17	251.50000 +0.00	254.95	250.00	251.25	253,260
27 Feb 17	251.50000 +0.00	254.00	249.95	253.50	183,722
24 Feb 17	251.50000 -1.50	252.50	250.00	250.25	44,888
23 Feb 17	253.00000 -1.25	254.25	251.75	251.75	37,198
22 Feb 17	254.25000 -0.75	254.25	251.75	253.75	43,392
21 Feb 17	255.00000 +1.00	257.50	250.05	253.50	69,094
20 Feb 17	254.00000 -3.25	257.75	253.00	257.25	634,692
17 Feb 17	257.25000 +6.50	257.50	247.50	251.50	172,896
16 Feb 17	250.75000 -4.50	257.50	248.00	254.75	224,834
15 Feb 17	255.25000 +6.13	257.25	248.28	252.25	145,784
14 Feb 17	249.12500 +1.63	251.50	246.00	246.88	125,596
13 Feb 17	247.50000 +1.00	247.50	245.25	245.38	53,692
10 Feb 17	246.50000 -1.00	248.25	246.00	248.25	28,362
09 Feb 17	247.50000 -3.00	250.16	245.49	249.63	74,810
08 Feb 17	250.50000 -2.25	253.31	249.00	251.25	56,318
07 Feb 17	252.75000 +1.75	253.75	250.75	252.00	31,608
06 Feb 17	251.00000 +1.75	255.00	247.50	251.50	47,520
03 Feb 17	249.25000 -0.75	253.25	247.88	253.25	61,944
02 Feb 17	250.00000 -5.25	257.15	250.00	255.50	137,884
01 Feb 17	255.25000 +2.75	257.50	250.00	250.00	215,808
31 Jan 17	252.50000 +2.75	254.18	245.50	250.00	214,204
30 Jan 17	249.75000 +5.13	249.93	245.75	247.38	71,232
27 Jan 17	244.62500 +1.13	246.63	242.50	243.88	32,730
26 Jan 17	243.50000 -0.13	246.82	242.68	244.88	45,182
25 Jan 17	243.62500 -2.88	245.75	243.28	243.63	37,788
24 Jan 17	246.50000 +4.00	246.70	240.18	244.25	43,344
23 Jan 17	242.50000 -1.50	248.75	240.00	240.13	84,834
20 Jan 17	244.00000 +1.38	245.13	241.55	244.00	34,198
19 Jan 17	242.62500 -6.88	252.75	242.48	252.75	133,850
18 Jan 17	249.50000 +1.25	251.00	245.96	248.38	147,714
17 Jan 17	248.25000 +1.25	249.88	246.30	247.50	114,460
16 Jan 17	247.00000 -1.63	252.25	245.13	245.13	195,976
13 Jan 17	248.62500 +0.13	248.75	245.00	245.13	211,070
12 Jan 17	248.50000 +1.75	256.50	242.50	245.00	232,720
11 Jan 17	246.75000 +1.00	249.88	243.85	246.25	47,416
10 Jan 17	245.75000 -1.63	249.88	242.50	249.88	63,918
09 Jan 17	247.37500 +2.13	249.63	243.13	246.88	200,860
06 Jan 17	245.25000 +1.88	249.50	242.50	242.50	201,192
05 Jan 17	243.37500 -1.00	244.50	240.38	241.50	89,340
04 Jan 17	244.37500 +1.25	244.50	239.25	244.13	114,094
03 Jan 17	243.12500 +0.75	250.00	236.76	242.50	58,558
30 Dec 16	242.37500 +2.88	242.50	236.75	240.00	22,508
29 Dec 16	239.50000 -7.00	251.25	238.00	242.50	75,644
28 Dec 16	246.50000 +6.50	247.38	237.50	242.38	97,272
23 Dec 16	240.00000 -1.88	242.39	237.50	242.38	17,292
22 Dec 16	241.87500 +12.38	241.88	230.06	231.00	85,090
21 Dec 16	229.50000 -1.38	235.00	227.50	231.00	84,568
20 Dec 16	230.87500 +0.13	234.88	227.63	231.88	109,090
19 Dec 16	230.75000 +2.25	233.44	225.13	231.38	104,408
16 Dec 16	228.50000 -2.88	235.00	225.25	234.88	227,574
15 Dec 16	231.37500 -6.25	243.00	230.38	242.00	67,538
14 Dec 16	237.62500 -10.38	250.00	237.63	250.00	277,916
13 Dec 16	248.00000 -4.50	250.75	242.06	250.00	245,770
12 Dec 16	252.50000 +9.50	253.25	239.13	239.13	117,828
09 Dec 16	243.00000 +7.00	243.25	231.66	234.38	63,640
08 Dec 16	236.00000 -0.50	237.38	232.50	237.38	57,286
07 Dec 16	236.50000 +8.75	237.50	226.16	232.13	122,236
06 Dec 16	227.75000 -1.00	230.25	222.68	225.00	89,072
05 Dec 16	228.75000 -1.38	232.50	225.50	232.38	153,522
02 Dec 16	230.12500 -11.50	233.63	205.00	205.00	261,004
01 Dec 16	241.62500 -6.63	254.50	237.50	246.50	103,060
30 Nov 16	248.25000 +0.75	254.75	246.50	247.63	399,340
29 Nov 16	247.50000 -1.75	252.20	246.50	249.38	353,482
28 Nov 16	249.25000 +2.13	252.50	240.00	240.00	119,022
25 Nov 16	247.12500 +1.00	247.50	242.00	245.00	57,766
24 Nov 16	246.12500 +2.88	246.94	240.13	244.88	97,478
23 Nov 16	243.25000 -2.13	247.32	240.00	240.00	91,806
22 Nov 16	245.37500 +4.38	245.38	239.50	242.50	94,128
21 Nov 16	241.00000 +6.88	241.38	232.88	235.88	62,424
18 Nov 16	234.12500 +1.38	235.16	232.50	232.50	74,934
17 Nov 16	232.75000 +1.00	234.82	229.75	229.75	40,420
16 Nov 16	231.75000 +0.50	233.75	228.88	230.50	107,804
15 Nov 16	231.25000 +1.06	232.00	226.99	231.75	69,648
14 Nov 16	230.18750 +0.81	231.75	226.13	229.00	86,468
11 Nov 16	229.37500 +9.38	229.72	220.38	220.38	52,634
10 Nov 16	220.00000 -2.25	228.00	220.00	227.50	106,368
09 Nov 16	222.25000 -3.25	228.50	220.13	222.50	78,178
08 Nov 16	225.50000 -1.75	229.41	225.38	226.13	74,890
07 Nov 16	227.25000 +2.25	234.88	225.00	234.88	43,364
04 Nov 16	225.00000 -3.25	233.45	225.00	228.63	137,076
03 Nov 16	228.25000 -3.75	235.00	227.63	235.00	66,870
02 Nov 16	232.00000 +2.88	235.40	227.50	227.50	126,622
01 Nov 16	229.12500 -2.13	232.25	227.63	227.75	68,356
31 Oct 16	231.25000 +3.88	231.76	225.13	226.00	97,628
28 Oct 16	227.37500 -0.75	229.00	224.50	228.00	37,690
27 Oct 16	228.12500 +0.88	229.11	225.66	226.88	153,568
26 Oct 16	227.25000 +1.13	227.88	225.27	225.50	62,820
25 Oct 16	226.12500 +5.25	226.53	224.00	224.00	123,704
24 Oct 16	220.87500 -1.00	224.63	218.38	220.63	119,056
21 Oct 16	221.87500 +4.38	224.63	216.85	217.75	91,968
20 Oct 16	217.50000 -5.63	224.19	215.50	223.13	466,478
19 Oct 16	223.12500 -6.88	230.38	223.13	229.75	154,888
18 Oct 16	230.00000 +0.88	233.75	229.00	231.25	80,664
17 Oct 16	229.12500 +3.88	234.22	225.00	232.50	99,848
14 Oct 16	225.25000 -10.00	241.97	225.00	232.63	83,738
13 Oct 16	235.25000 -3.00	239.50	234.38	235.75	130,390
12 Oct 16	238.25000 +3.25	238.38	233.40	237.50	123,604
11 Oct 16	235.00000 +7.50	236.82	229.11	232.13	139,210
10 Oct 16	227.50000 +0.50	231.63	224.75	228.00	101,248
07 Oct 16	227.00000 +4.38	227.38	223.42	225.50	424,306
06 Oct 16	222.62500 -2.63	227.38	222.50	227.38	156,476
05 Oct 16	225.25000 +0.25	227.45	224.38	225.50	130,116
04 Oct 16	225.00000 -2.13	226.63	223.16	225.50	102,496
03 Oct 16	227.12500 +2.75	227.25	222.74	224.38	113,742
30 Sep 16	224.37500 +0.00	227.44	220.13	220.13	43,322
29 Sep 16	224.37500 +0.50	227.98	222.39	226.50	98,512
28 Sep 16	223.87500 -0.88	227.50	223.88	226.00	230,704
27 Sep 16	224.75000 +1.63	229.10	220.65	226.00	179,864
26 Sep 16	223.12500 -2.25	228.03	222.50	224.25	36,516
23 Sep 16	225.37500 +2.25	226.00	222.63	224.00	44,504
22 Sep 16	223.12500 -0.63	229.82	223.13	225.13	20,520
21 Sep 16	223.75000 -0.63	229.82	222.88	224.00	29,530
20 Sep 16	224.37500 -1.38	228.38	220.00	223.75	218,298
19 Sep 16	225.75000 -0.25	227.50	221.63	226.63	117,728
16 Sep 16	226.00000 +0.00	229.75	221.63	226.00	93,490
15 Sep 16	226.00000 +2.38	226.00	222.50	225.63	65,068
14 Sep 16	223.62500 -3.25	229.88	223.63	228.13	57,778
13 Sep 16	226.87500 +2.00	230.00	222.63	224.25	49,474
12 Sep 16	224.87500 +1.75	227.59	222.63	226.00	49,826
09 Sep 16	223.12500 -2.63	228.25	222.50	227.63	115,026
08 Sep 16	225.75000 -3.38	230.00	225.63	229.88	64,810
07 Sep 16	229.12500 +1.50	231.88	226.92	227.25	61,820
06 Sep 16	227.62500 -1.25	232.13	227.50	230.00	175,438
05 Sep 16	228.87500 +5.38	229.63	225.13	226.88	50,222
02 Sep 16	223.50000 -3.38	227.55	222.63	224.88	45,536
01 Sep 16	226.87500 +0.50	227.00	224.38	226.13	22,904
31 Aug 16	226.37500 +3.50	230.00	219.38	219.38	73,436
30 Aug 16	222.87500 +4.00	224.88	215.50	215.50	68,910
26 Aug 16	218.87500 -1.13	222.43	216.25	220.50	85,744
25 Aug 16	220.00000 -2.00	223.75	220.00	221.75	51,998
24 Aug 16	222.00000 +0.13	224.25	220.84	224.25	84,414
23 Aug 16	221.87500 +2.50	222.50	219.47	219.63	124,430
22 Aug 16	219.37500 -5.38	223.38	217.00	217.00	87,156
19 Aug 16	224.75000 +11.50	224.88	213.72	215.88	68,232
18 Aug 16	213.25000 -3.25	215.88	213.25	215.88	31,350
17 Aug 16	216.50000 -1.13	218.13	214.97	217.25	244,018
16 Aug 16	217.62500 -6.63	223.88	216.38	223.88	167,128
15 Aug 16	224.25000 -0.25	225.00	217.88	222.75	68,482
12 Aug 16	224.50000 +6.50	225.00	216.53	219.88	100,324
11 Aug 16	218.00000 -0.25	220.00	216.22	216.88	49,054
10 Aug 16	218.25000 -0.75	220.00	216.00	220.00	157,110
09 Aug 16	219.00000 +0.50	219.88	212.50	212.50	80,624
08 Aug 16	218.50000 +2.63	220.00	214.27	214.88	201,548
05 Aug 16	215.87500 +3.38	216.63	206.25	215.00	203,600
04 Aug 16	212.50000 +0.50	215.00	207.50	207.50	105,982
03 Aug 16	212.00000 +0.13	215.00	207.50	207.50	79,112
02 Aug 16	211.87500 -1.25	213.50	207.75	208.50	93,878
01 Aug 16	213.12500 +3.00	214.57	211.25	212.88	179,630
29 Jul 16	210.12500 +0.25	210.88	208.25	208.25	57,504
28 Jul 16	209.87500 +3.13	210.88	207.50	207.88	89,428
27 Jul 16	206.75000 -1.25	212.31	206.50	208.38	69,540
26 Jul 16	208.00000 -2.00	210.69	207.50	207.50	65,710
25 Jul 16	210.00000 +7.00	212.13	202.50	202.50	172,324
22 Jul 16	203.00000 +1.75	207.50	197.50	197.50	173,368
21 Jul 16	201.25000 +11.25	203.50	190.63	195.00	111,326
20 Jul 16	190.00000 +0.50	192.25	189.50	190.00	493,596
19 Jul 16	189.50000 -0.50	190.67	189.50	189.63	140,658
18 Jul 16	190.00000 +0.00	191.75	189.00	191.00	170,788
15 Jul 16	190.00000 +0.25	192.50	189.00	190.38	199,580
14 Jul 16	189.75000 -2.13	192.50	189.13	191.00	103,392
13 Jul 16	191.87500 +1.63	192.50	191.25	192.50	169,510
12 Jul 16	190.25000 -2.13	192.50	190.00	192.50	307,036
11 Jul 16	192.37500 +0.38	194.53	190.92	192.50	216,540
08 Jul 16	192.00000 +2.00	195.88	182.50	190.13	150,470
07 Jul 16	190.00000 -5.88	197.81	190.00	196.63	139,126
06 Jul 16	195.87500 -7.00	201.75	195.00	200.13	94,430
05 Jul 16	202.87500 -1.63	207.00	201.95	204.50	112,166
04 Jul 16	204.50000 -0.50	209.88	202.50	209.88	702,644
01 Jul 16	205.00000 +0.50	209.50	202.50	209.50	100,866
30 Jun 16	204.50000 +0.00	208.39	204.25	205.25	100,152
29 Jun 16	204.50000 -0.50	207.99	203.13	206.13	103,216
28 Jun 16	205.00000 +4.50	208.63	198.00	199.13	78,770
27 Jun 16	200.50000 -5.00	209.88	198.00	205.75	89,638
24 Jun 16	205.50000 +3.00	210.00	189.00	197.50	191,302
23 Jun 16	202.50000 -0.25	205.50	200.25	202.88	81,704
22 Jun 16	202.75000 -1.88	206.25	201.00	204.88	54,742
21 Jun 16	204.62500 -4.88	208.50	202.88	206.63	55,328
20 Jun 16	209.50000 +4.88	211.75	203.49	204.88	205,880
17 Jun 16	204.62500 +7.63	204.63	195.13	198.63	351,108
16 Jun 16	197.00000 -0.50	208.25	197.00	199.00	186,192
15 Jun 16	197.50000 -2.00	205.00	197.50	199.63	211,142
14 Jun 16	199.50000 -4.88	203.75	199.50	203.13	91,874
13 Jun 16	204.37500 +0.50	206.63	203.38	204.50	51,438
10 Jun 16	203.87500 +3.31	206.01	199.50	200.25	189,548
09 Jun 16	200.56250 -1.94	203.91	199.50	203.75	39,270
08 Jun 16	202.50000 -2.25	207.66	202.50	207.25	85,794
07 Jun 16	204.75000 +2.38	208.50	204.59	205.00	69,382
06 Jun 16	202.37500 +0.00	204.88	200.63	202.75	330,930
03 Jun 16	202.37500 -2.63	206.88	202.38	205.88	82,498
02 Jun 16	205.00000 +0.00	208.38	205.00	206.88	114,566
01 Jun 16	205.00000 -2.00	209.00	205.00	205.00	274,742
31 May 16	207.00000 -1.50	209.63	206.13	208.00	140,618
27 May 16	208.50000 -0.88	210.00	208.50	210.00	78,112
26 May 16	209.37500 -0.50	210.63	208.63	210.00	204,002
25 May 16	209.87500 +1.38	210.00	208.39	210.00	39,708
24 May 16	208.50000 +1.00	212.50	207.32	212.50	197,526
23 May 16	207.50000 -2.50	212.50	207.50	212.50	87,880
20 May 16	210.00000 +0.00	212.50	208.88	210.00	87,168
19 May 16	210.00000 +1.88	212.38	207.25	210.00	292,742
18 May 16	208.12500 -0.63	209.88	207.25	208.25	92,794
17 May 16	208.75000 +0.50	210.00	207.47	210.00	37,028
16 May 16	208.25000 +2.25	209.77	206.50	207.38	194,718
13 May 16	206.00000 -1.50	212.50	205.25	207.50	204,302
12 May 16	207.50000 -1.19	209.50	207.50	207.50	24,734
11 May 16	208.68750 -0.69	212.50	207.54	212.50	39,348
10 May 16	209.37500 -1.63	212.50	208.00	212.50	97,906
09 May 16	211.00000 +1.00	212.25	209.00	209.00	154,986
06 May 16	210.00000 +0.63	212.50	209.00	212.50	239,130
05 May 16	209.37500 -1.63	212.38	207.50	207.50	205,648
04 May 16	211.00000 +0.88	213.00	207.50	207.88	171,978
03 May 16	210.12500 +1.13	212.25	208.50	210.00	404,598
29 Apr 16	209.00000 -2.50	215.00	208.63	215.00	226,882
28 Apr 16	211.50000 -0.38	217.50	207.55	217.50	539,880
27 Apr 16	211.87500 -1.13	215.00	210.13	215.00	97,992
26 Apr 16	213.00000 -0.88	214.48	211.15	214.25	219,806
25 Apr 16	213.87500 +1.00	216.65	211.25	212.38	153,294
22 Apr 16	212.87500 -1.38	219.00	211.38	219.00	54,884
21 Apr 16	214.25000 +0.13	217.73	212.50	212.50	94,690
20 Apr 16	214.12500 -1.88	222.50	214.00	222.50	112,344
19 Apr 16	216.00000 -1.75	225.00	215.00	225.00	68,256
18 Apr 16	217.75000 +0.13	223.72	217.50	217.50	56,250
15 Apr 16	217.62500 -1.63	225.00	215.00	215.00	282,758
14 Apr 16	219.25000 +4.13	222.50	215.15	222.50	153,302
13 Apr 16	215.12500 +0.13	220.00	212.50	212.50	383,768
12 Apr 16	215.00000 +3.38	217.50	212.97	217.50	134,106
11 Apr 16	211.62500 -0.38	217.50	210.00	210.00	440,312
08 Apr 16	212.00000 +0.75	215.00	207.50	207.50	194,882
07 Apr 16	211.25000 +1.25	214.63	208.63	212.50	189,154
06 Apr 16	210.00000 +0.00	213.25	208.88	211.38	202,742
05 Apr 16	210.00000 +2.13	212.50	206.98	211.13	296,908
04 Apr 16	207.87500 +3.56	212.00	204.63	207.13	106,916
01 Apr 16	204.31250 +1.69	206.41	198.90	202.25	256,504
31 Mar 16	202.62500 -6.75	211.50	197.59	208.00	186,752
30 Mar 16	209.37500 -3.13	213.01	207.63	212.50	298,314
29 Mar 16	212.50000 -3.75	219.88	212.50	219.88	98,632
24 Mar 16	216.25000 +3.00	220.00	210.13	210.13	213,012
23 Mar 16	213.25000 -1.88	217.34	210.25	210.50	284,196
22 Mar 16	215.12500 +2.38	220.00	210.13	214.38	115,358
21 Mar 16	212.75000 -2.63	219.75	212.50	215.00	163,210
18 Mar 16	215.37500 -0.75	217.50	212.90	215.13	98,596
17 Mar 16	216.12500 +1.38	219.88	213.00	216.13	81,948
16 Mar 16	214.75000 +3.19	217.38	209.50	210.63	175,782
15 Mar 16	211.56250 +2.06	212.00	206.87	209.25	103,334
14 Mar 16	209.50000 -2.38	211.75	207.99	210.00	111,612
11 Mar 16	211.87500 -0.88	213.50	208.11	212.63	63,454
10 Mar 16	212.75000 -0.38	216.51	212.75	216.00	66,586
09 Mar 16	213.12500 -4.38	216.90	210.50	215.63	61,938
08 Mar 16	217.50000 -4.50	222.14	215.50	221.88	137,440
07 Mar 16	222.00000 -7.63	228.39	221.50	225.63	88,896
04 Mar 16	229.62500 +7.50	230.00	220.63	226.00	130,852
03 Mar 16	222.12500 +2.75	225.88	217.50	217.63	64,676
02 Mar 16	219.37500 -2.88	226.41	218.75	218.75	33,756
01 Mar 16	222.25000 +1.75	225.75	220.88	221.38	62,326
29 Feb 16	220.50000 -0.88	226.38	220.00	220.88	47,788
26 Feb 16	221.37500 +0.38	224.50	219.15	224.50	140,754
25 Feb 16	221.00000 -4.50	224.50	218.92	221.50	55,180
24 Feb 16	225.50000 -1.38	226.00	217.75	226.00	54,052
23 Feb 16	226.87500 +5.88	226.88	220.00	220.00	41,684
22 Feb 16	221.00000 -3.06	225.86	220.27	220.38	22,660
19 Feb 16	224.06250 +1.56	226.00	220.27	221.88	87,832
18 Feb 16	222.50000 +3.75	223.69	220.00	220.13	56,928
17 Feb 16	218.75000 +2.75	225.00	216.09	222.25	65,066
16 Feb 16	216.00000 +1.00	222.50	216.00	222.38	30,788
15 Feb 16	215.00000 +2.50	221.00	212.63	217.38	128,628
12 Feb 16	212.50000 +1.00	215.85	212.50	215.13	53,360
11 Feb 16	211.50000 -3.25	215.00	211.50	213.63	34,948
10 Feb 16	214.75000 +3.25	215.84	213.10	215.13	49,326
09 Feb 16	211.50000 -1.00	216.87	210.13	210.13	90,494
08 Feb 16	212.50000 +0.25	216.50	211.34	215.00	97,574
05 Feb 16	212.25000 -2.38	214.57	210.77	214.13	40,906
04 Feb 16	214.62500 +2.00	214.63	211.31	214.25	21,128
03 Feb 16	212.62500 +1.13	215.00	210.13	213.25	58,028
02 Feb 16	211.50000 -5.81	217.67	207.50	213.38	47,380
01 Feb 16	217.31250 -4.94	224.41	213.00	222.13	96,230
29 Jan 16	222.25000 +0.00	222.50	215.49	222.38	47,110
28 Jan 16	222.25000 +5.13	225.00	214.00	217.50	86,278
27 Jan 16	217.12500 +4.00	217.50	208.00	213.50	54,096
26 Jan 16	213.12500 +5.31	214.73	205.36	207.50	55,646
25 Jan 16	207.81250 +0.31	209.63	205.75	205.75	41,882
22 Jan 16	207.50000 +3.38	210.00	203.63	203.63	52,602
21 Jan 16	204.12500 +0.38	210.00	201.00	207.38	68,106
20 Jan 16	203.75000 -4.63	208.23	197.88	202.50	192,578
19 Jan 16	208.37500 +5.75	210.00	205.00	207.50	94,388
18 Jan 16	202.62500 +0.13	205.00	200.00	202.63	171,350
15 Jan 16	202.50000 -3.25	210.20	195.62	207.13	68,018
14 Jan 16	205.75000 -3.75	211.50	201.38	208.88	187,520
13 Jan 16	209.50000 -3.75	218.80	207.50	215.38	67,984
12 Jan 16	213.25000 -7.25	223.00	212.50	220.00	349,172
11 Jan 16	220.50000 -7.88	228.50	217.50	225.63	109,122
08 Jan 16	228.37500 +0.75	229.63	225.63	226.13	29,058
07 Jan 16	227.62500 -7.13	232.50	226.75	231.75	54,396
06 Jan 16	234.75000 +1.88	235.00	232.36	235.00	51,236
05 Jan 16	232.87500 -2.13	236.00	231.00	235.13	74,258
04 Jan 16	235.00000 -4.71	237.38	230.13	232.63	56,612
31 Dec 15	239.71240 +3.34	241.22	239.71	241.00	13,912
30 Dec 15	236.37500 -2.63	240.85	235.13	235.13	18,746
29 Dec 15	239.00000 +0.25	242.50	235.90	240.75	38,020
24 Dec 15	238.75000 -4.38	240.50	233.25	240.00	49,880
23 Dec 15	243.12500 +0.50	247.60	240.13	240.13	24,948
22 Dec 15	242.62500 +2.00	247.38	240.25	241.75	86,864
21 Dec 15	240.62500 -10.38	254.75	240.63	245.00	34,490
18 Dec 15	251.00000 +6.00	255.00	245.38	255.00	68,626
17 Dec 15	245.00000 +3.63	249.25	237.50	237.50	124,474
16 Dec 15	241.37500 -1.88	248.00	240.00	242.38	132,812
15 Dec 15	243.25000 -7.00	254.75	242.25	250.00	99,980
14 Dec 15	250.25000 +0.25	253.40	250.00	251.00	96,772
11 Dec 15	250.00000 -3.50	258.56	250.00	255.00	128,388
10 Dec 15	253.50000 -1.50	254.75	250.89	254.75	47,216
09 Dec 15	255.00000 -1.38	259.50	249.63	259.25	93,606
08 Dec 15	256.37500 -3.13	259.00	251.23	253.00	49,422
07 Dec 15	259.50000 +2.50	260.00	253.75	257.25	101,324
04 Dec 15	257.00000 +4.00	257.25	250.25	250.25	66,176
03 Dec 15	253.00000 -7.00	262.50	250.05	260.00	293,794
02 Dec 15	260.00000 +10.25	265.00	244.88	250.00	111,162
01 Dec 15	249.75000 +5.00	249.88	241.50	245.00	92,748
30 Nov 15	244.75000 +5.88	245.00	237.38	240.00	84,526
27 Nov 15	238.87500 +13.75	239.63	225.95	229.88	137,956
26 Nov 15	225.12500 -4.88	232.38	225.13	231.63	73,154
25 Nov 15	230.00000 +2.63	231.25	225.50	231.25	120,882
24 Nov 15	227.37500 -0.88	230.00	222.50	225.13	89,994
23 Nov 15	228.25000 -1.38	229.75	221.88	221.88	73,650
20 Nov 15	229.62500 +2.38	229.63	224.00	224.75	25,992
19 Nov 15	227.25000 +6.50	230.00	221.50	229.88	26,018
18 Nov 15	220.75000 -5.13	226.03	220.00	220.00	23,246
17 Nov 15	225.87500 +1.88	226.38	222.13	222.13	57,536
16 Nov 15	224.00000 -2.69	224.85	221.50	224.25	18,794
13 Nov 15	226.68750 -0.06	228.50	225.26	228.50	50,832
12 Nov 15	226.75000 +0.88	229.88	223.00	229.50	68,150
11 Nov 15	225.87500 -3.00	232.91	220.07	232.50	157,970
10 Nov 15	228.87500 +1.75	230.50	225.25	225.25	41,794
09 Nov 15	227.12500 -3.00	232.13	225.50	225.50	74,570
06 Nov 15	230.12500 +3.88	234.38	225.40	226.00	62,284
05 Nov 15	226.25000 -6.00	237.38	226.25	228.00	86,974
04 Nov 15	232.25000 +1.13	234.25	231.42	232.13	57,770
03 Nov 15	231.12500 -1.13	233.73	230.75	233.50	69,806
02 Nov 15	232.25000 -2.50	234.88	230.50	231.75	66,662
30 Oct 15	234.75000 +2.25	237.13	230.63	234.25	147,298
29 Oct 15	232.50000 +2.88	239.88	229.06	230.25	62,704
28 Oct 15	229.62500 -2.25	232.25	223.63	232.00	86,140
27 Oct 15	231.87500 +4.88	232.00	227.50	227.50	153,848
26 Oct 15	227.00000 +8.50	227.50	220.85	223.00	108,956
23 Oct 15	218.50000 -0.38	222.25	216.54	221.00	72,566
22 Oct 15	218.87500 +1.25	222.88	217.50	221.00	76,884
21 Oct 15	217.62500 -0.13	220.67	216.63	218.75	29,674
20 Oct 15	217.75000 +0.00	221.25	216.63	219.75	70,910
19 Oct 15	217.75000 -0.75	222.50	216.00	221.13	59,706
16 Oct 15	218.50000 -0.88	222.50	217.75	220.00	136,288
15 Oct 15	219.37500 +6.38	220.50	213.38	213.38	47,336
14 Oct 15	213.00000 +0.25	215.85	211.25	211.25	17,480
13 Oct 15	212.75000 +0.13	217.50	210.55	215.00	62,812
12 Oct 15	212.62500 +1.00	215.00	211.78	212.00	23,790
09 Oct 15	211.62500 -0.38	212.50	208.75	212.38	47,074
08 Oct 15	212.00000 -0.50	212.50	209.60	212.50	27,390
07 Oct 15	212.50000 +0.50	212.50	210.25	212.38	29,242
06 Oct 15	212.00000 +0.88	213.02	210.50	211.63	32,268
05 Oct 15	211.12500 -1.75	214.63	210.00	214.63	99,442
02 Oct 15	212.87500 +1.38	215.00	207.63	214.88	113,148
01 Oct 15	211.50000 +5.00	214.88	201.63	209.13	85,384
30 Sep 15	206.50000 +6.00	208.45	198.50	202.50	302,332
29 Sep 15	200.50000 -5.13	203.24	195.76	200.13	309,526
28 Sep 15	205.62500 -1.75	210.00	203.00	206.75	132,424
25 Sep 15	207.37500 -0.63	213.87	205.00	207.63	19,398
24 Sep 15	208.00000 -5.38	215.29	207.50	214.38	52,988
23 Sep 15	213.37500 -0.13	217.50	212.50	212.63	30,248
22 Sep 15	213.50000 -1.50	215.63	210.00	213.75	61,398
21 Sep 15	215.00000 -2.50	217.50	212.50	216.88	81,810
18 Sep 15	217.50000 +5.88	217.50	208.13	214.88	75,774
17 Sep 15	211.62500 -3.50	214.88	210.13	214.88	59,794
16 Sep 15	215.12500 +0.50	215.13	207.93	212.50	30,618
15 Sep 15	214.62500 +5.00	214.88	207.75	211.38	84,698
14 Sep 15	209.62500 +0.13	214.13	207.50	209.88	75,910
11 Sep 15	209.50000 -1.25	212.38	208.02	212.38	70,682
10 Sep 15	210.75000 +0.00	213.74	209.02	210.00	22,868
09 Sep 15	210.75000 +0.75	213.13	205.13	213.13	67,682
08 Sep 15	210.00000 +2.50	212.50	206.59	207.25	191,608
07 Sep 15	207.50000 +0.00	208.43	204.18	205.00	46,918
04 Sep 15	207.50000 +1.00	210.13	207.50	208.38	22,820
03 Sep 15	206.50000 -0.50	210.13	204.76	207.88	42,726
02 Sep 15	207.00000 +2.75	209.63	204.00	204.00	60,052
01 Sep 15	204.25000 +4.00	205.38	201.00	202.00	51,172
28 Aug 15	200.25000 -7.50	209.19	200.25	206.00	19,844
27 Aug 15	207.75000 +4.88	208.50	202.05	208.50	47,566
26 Aug 15	202.87500 -2.69	208.00	198.94	204.75	104,604
25 Aug 15	205.56250 +12.81	207.00	191.13	194.13	154,238
24 Aug 15	192.75000 -9.88	199.35	190.00	195.00	100,970
21 Aug 15	202.62500 -6.88	210.00	201.38	208.38	53,962
20 Aug 15	209.50000 +1.75	211.00	205.75	207.50	15,106
19 Aug 15	207.75000 -1.25	212.25	205.50	212.25	34,738
18 Aug 15	209.00000 +0.50	212.38	207.50	212.13	39,868
17 Aug 15	208.50000 -0.25	210.00	205.38	209.88	49,554
14 Aug 15	208.75000 -1.00	209.88	206.00	209.88	43,294
13 Aug 15	209.75000 -1.13	211.50	208.00	211.50	77,988
12 Aug 15	210.87500 +2.56	211.88	207.50	207.50	24,748
11 Aug 15	208.31250 +0.19	210.63	206.50	210.13	37,194
10 Aug 15	208.12500 -4.50	211.00	207.21	211.00	50,718
07 Aug 15	212.62500 +0.00	213.56	207.50	207.75	65,368
06 Aug 15	212.62500 +3.00	214.00	207.00	212.38	47,114
05 Aug 15	209.62500 +2.13	212.50	200.89	208.38	68,126
04 Aug 15	207.50000 +0.00	208.50	202.50	208.25	62,930
03 Aug 15	207.50000 +2.50	208.00	203.68	204.75	98,946
31 Jul 15	205.00000 +0.88	207.50	200.50	203.38	36,500
30 Jul 15	204.12500 -6.75	213.25	201.82	210.25	78,474
29 Jul 15	210.87500 -2.00	216.48	210.00	215.25	79,204
28 Jul 15	212.87500 -0.13	217.38	211.38	217.38	132,956
27 Jul 15	213.00000 -1.06	214.13	210.13	213.38	126,188
24 Jul 15	214.06250 +2.56	216.38	211.50	211.63	25,704
23 Jul 15	211.50000 -1.63	215.88	211.22	215.88	60,354
22 Jul 15	213.12500 -6.63	217.50	213.00	214.13	85,748
21 Jul 15	219.75000 +7.25	219.75	210.00	212.50	140,192
20 Jul 15	212.50000 +5.00	212.75	207.00	208.63	73,126
17 Jul 15	207.50000 -0.50	209.83	205.13	205.25	137,690
16 Jul 15	208.00000 +1.00	209.88	205.94	208.13	27,936
15 Jul 15	207.00000 +0.63	208.93	205.50	207.50	41,078
14 Jul 15	206.37500 +2.38	208.88	202.50	204.88	111,044
13 Jul 15	204.00000 -1.00	209.25	202.50	205.88	37,534
10 Jul 15	205.00000 +2.50	207.00	202.67	204.50	43,762
09 Jul 15	202.50000 +3.75	204.75	198.62	198.63	89,108
08 Jul 15	198.75000 -1.88	204.88	198.38	198.38	21,828
07 Jul 15	200.62500 -4.38	204.62	199.41	200.50	32,080
06 Jul 15	205.00000 -3.00	207.50	201.00	204.63	162,430
03 Jul 15	208.00000 +4.25	208.00	201.32	205.00	67,724
02 Jul 15	203.75000 +1.50	204.88	198.02	199.63	49,674
01 Jul 15	202.25000 +1.25	202.50	196.00	201.00	37,936
30 Jun 15	201.00000 +3.50	201.00	198.75	198.75	22,476
29 Jun 15	197.50000 -2.88	198.63	190.99	196.25	51,816
26 Jun 15	200.37500 -0.88	204.88	197.36	204.88	41,076
25 Jun 15	201.25000 +1.25	203.00	198.33	200.00	421,744
24 Jun 15	200.00000 -0.50	202.38	198.50	202.13	243,746
23 Jun 15	200.50000 -2.25	202.38	198.50	200.75	116,032
22 Jun 15	202.75000 -6.38	210.00	201.40	210.00	134,970
19 Jun 15	209.12500 +18.50	210.00	190.13	194.88	319,798
18 Jun 15	190.62500 -3.13	194.88	190.13	190.13	34,278
17 Jun 15	193.75000 -2.00	197.25	190.13	195.63	85,862
16 Jun 15	195.75000 +0.00	199.75	192.88	195.38	38,314
15 Jun 15	195.75000 +0.25	199.00	193.75	195.13	56,194
12 Jun 15	195.50000 -0.63	202.50	192.50	195.50	81,132
11 Jun 15	196.12500 -1.50	199.88	195.13	199.88	22,982
10 Jun 15	197.62500 +1.38	199.13	193.63	193.63	62,882
09 Jun 15	196.25000 -3.50	200.00	194.38	195.00	0
08 Jun 15	199.75000 +4.75	202.50	194.75	194.75	0
05 Jun 15	195.00000 -5.00	199.88	185.00	198.13	517,392
04 Jun 15	200.00000 +5.00	200.00	190.20	195.00	101,598
03 Jun 15	195.00000 +8.25	195.00	183.70	185.75	98,786
02 Jun 15	186.75000 -0.38	187.38	182.75	182.88	73,104
01 Jun 15	187.12500 -0.13	188.57	183.38	185.00	87,138
29 May 15	187.25000 -0.50	188.00	185.75	188.00	78,778
28 May 15	187.75000 -2.75	192.50	186.30	190.00	70,650
27 May 15	190.50000 +4.25	190.80	185.00	185.00	206,468
26 May 15	186.25000 +8.69	187.50	178.35	179.00	40,886
22 May 15	177.56250 -2.25	180.00	175.75	180.00	77,052
21 May 15	179.81250 +1.31	182.38	178.32	179.25	32,252
20 May 15	178.50000 +2.25	178.90	175.13	175.13	81,188
19 May 15	176.25000 +1.38	177.90	175.00	177.63	17,650
18 May 15	174.87500 +2.25	178.75	172.50	172.75	99,332
15 May 15	172.62500 +3.44	177.50	169.50	171.13	197,062
14 May 15	169.18750 +0.94	171.00	167.50	168.13	105,084
13 May 15	168.25000 +1.50	170.88	165.00	166.75	97,844
12 May 15	166.75000 -0.38	167.13	163.75	167.13	55,584
11 May 15	167.12500 +0.88	167.98	162.75	167.38	77,886
08 May 15	166.25000 +7.75	167.50	158.13	161.00	167,230
07 May 15	158.50000 +0.00	161.00	155.13	157.50	113,096
06 May 15	158.50000 -1.50	161.50	158.50	161.50	121,810
05 May 15	160.00000 -6.38	166.88	159.88	166.88	2,169,996
01 May 15	166.37500 -0.13	168.17	162.50	167.13	110,466
30 Apr 15	166.50000 -5.25	171.38	166.50	171.38	57,408
29 Apr 15	171.75000 +3.00	172.25	165.00	165.00	51,970
28 Apr 15	168.75000 -1.31	172.38	166.50	172.38	26,194
27 Apr 15	170.06250 +0.56	174.88	165.00	174.88	42,172
24 Apr 15	169.50000 +1.63	172.50	166.13	172.38	80,664
23 Apr 15	167.87500 -3.63	172.38	165.00	167.50	87,628
22 Apr 15	171.50000 -1.75	175.00	165.13	173.00	145,936
21 Apr 15	173.25000 +1.00	173.50	166.00	173.50	26,288
20 Apr 15	172.25000 +2.00	173.38	168.00	173.38	47,918
17 Apr 15	170.25000 -2.25	174.88	165.50	174.88	145,242
16 Apr 15	172.50000 +0.00	174.88	170.25	173.38	88,002
15 Apr 15	172.50000 -0.75	177.50	171.13	177.38	139,210
14 Apr 15	173.25000 -0.13	174.25	170.13	170.13	49,994
13 Apr 15	173.37500 +0.88	177.38	170.25	177.38	84,966
10 Apr 15	172.50000 +0.75	175.00	167.75	172.50	102,008
09 Apr 15	171.75000 -3.00	175.00	167.63	175.00	40,000
08 Apr 15	174.75000 +5.25	174.88	167.63	172.50	56,648
07 Apr 15	169.50000 +0.75	172.50	165.00	165.00	122,350
02 Apr 15	168.75000 -0.63	169.98	165.00	165.00	92,666
01 Apr 15	169.37500 +4.38	170.70	157.50	167.88	292,788
31 Mar 15	165.00000 -2.13	172.50	164.25	169.88	130,054
30 Mar 15	167.12500 +3.75	167.50	163.75	167.38	87,442
27 Mar 15	163.37500 +0.63	168.36	162.50	166.13	128,926
26 Mar 15	162.75000 -5.88	166.00	162.50	165.00	55,372
25 Mar 15	168.62500 +0.63	170.75	165.00	165.00	50,008
24 Mar 15	168.00000 -2.50	170.50	165.45	167.50	350,834
23 Mar 15	170.50000 -0.25	170.88	165.13	165.13	39,916
20 Mar 15	170.75000 +2.25	172.65	165.00	172.38	76,858
19 Mar 15	168.50000 -1.25	168.50	165.13	165.13	27,708
18 Mar 15	169.75000 -1.06	170.00	165.50	169.63	61,472
17 Mar 15	170.81250 +0.81	174.88	167.50	174.25	141,680
16 Mar 15	170.00000 -0.44	172.50	165.00	165.00	69,562
13 Mar 15	170.43750 +0.69	173.50	166.63	167.38	42,184
12 Mar 15	169.75000 +4.50	169.75	165.63	167.50	332,440
11 Mar 15	165.25000 +0.00	170.10	165.00	165.13	256,992
10 Mar 15	165.25000 -1.00	167.68	165.00	165.13	38,862
09 Mar 15	166.25000 -1.25	172.50	165.50	167.00	723,680
06 Mar 15	167.50000 -1.00	170.00	167.38	167.50	15,324
05 Mar 15	168.50000 -2.25	172.00	167.88	170.00	274,806
04 Mar 15	170.75000 +0.31	172.50	167.50	167.50	67,092
03 Mar 15	170.43750 +0.19	177.50	167.63	177.50	15,642
02 Mar 15	170.25000 -10.88	176.75	169.25	172.50	40,566
27 Feb 15	181.12500 +5.88	181.13	170.13	175.00	802,498
26 Feb 15	175.25000 +0.75	176.71	170.13	174.88	36,580
25 Feb 15	174.50000 +1.00	177.50	171.25	174.50	142,500
24 Feb 15	173.50000 -3.75	176.63	170.88	173.50	93,564
23 Feb 15	177.25000 +1.75	177.50	171.00	171.13	144,442
20 Feb 15	175.50000 +0.75	176.50	170.50	173.88	110,994
19 Feb 15	174.75000 +1.13	177.50	170.50	173.38	202,738
18 Feb 15	173.62500 +5.13	173.63	165.13	167.63	120,966
17 Feb 15	168.50000 +5.81	175.00	164.41	165.00	130,182
16 Feb 15	162.68750 -0.56	164.51	159.88	160.13	124,760
13 Feb 15	163.25000 +1.25	164.54	160.38	161.50	97,876
12 Feb 15	162.00000 -1.25	165.00	160.00	160.00	98,260
11 Feb 15	163.25000 +1.25	163.43	160.38	162.50	57,430
10 Feb 15	162.00000 -2.00	164.88	160.00	164.88	316,180
09 Feb 15	164.00000 -4.13	167.50	162.50	166.50	1,130,264
06 Feb 15	168.12500 -2.38	170.63	165.50	165.82	123,072
05 Feb 15	170.50000 +3.25	170.50	162.50	162.50	67,156
04 Feb 15	167.25000 +1.25	167.75	162.50	162.50	101,620
03 Feb 15	166.00000 +3.00	166.00	161.00	163.50	259,356
02 Feb 15	163.00000 +1.25	164.28	161.50	163.50	58,622
30 Jan 15	161.75000 -1.88	165.25	160.44	162.00	198,706
29 Jan 15	163.62500 +2.13	164.88	159.14	162.38	234,158
28 Jan 15	161.50000 +1.25	164.75	158.25	158.25	78,734
27 Jan 15	160.25000 -3.00	163.38	160.00	160.25	48,916
26 Jan 15	163.25000 +0.81	163.50	161.10	162.63	87,330
23 Jan 15	162.43750 +1.56	165.00	160.00	162.50	242,858
22 Jan 15	160.87500 -8.50	165.88	156.75	164.88	176,536
21 Jan 15	169.37500 +8.88	169.38	159.00	161.00	107,430
20 Jan 15	160.50000 -2.00	162.50	157.63	157.63	834,296
19 Jan 15	162.50000 -0.38	164.00	157.63	164.00	94,928
16 Jan 15	162.87500 -3.88	165.81	156.75	165.00	418,392
15 Jan 15	166.75000 +1.50	167.50	165.00	166.50	79,810
14 Jan 15	165.25000 -1.50	172.00	165.00	169.88	193,084
13 Jan 15	166.75000 +1.94	169.50	165.00	165.13	138,618
12 Jan 15	164.81250 -2.69	171.00	163.50	168.50	94,690
09 Jan 15	167.50000 +5.00	167.50	160.01	163.50	223,236
08 Jan 15	162.50000 +2.00	164.88	159.08	161.50	112,678
07 Jan 15	160.50000 +0.75	163.00	157.01	160.50	128,044
06 Jan 15	159.75000 -1.31	162.38	157.50	162.38	161,648
05 Jan 15	161.06250 -2.94	164.38	157.75	160.00	67,592
02 Jan 15	164.00000 +5.25	164.49	155.34	158.38	72,714
31 Dec 14	158.75000 -0.06	161.38	157.86	161.38	2,228
30 Dec 14	158.81250 -0.88	160.45	157.50	159.38	31,852
29 Dec 14	159.68750 +1.44	162.50	157.32	157.63	39,470
24 Dec 14	158.25000 +1.88	163.23	157.50	162.71	7,596
23 Dec 14	156.37500 -5.44	165.00	155.13	164.88	118,802
22 Dec 14	161.81250 +4.31	164.88	158.63	161.88	23,794
19 Dec 14	157.50000 +1.25	160.48	153.00	153.00	88,032
18 Dec 14	156.25000 +0.56	160.00	152.50	152.50	75,462
17 Dec 14	155.68750 +2.94	158.88	152.50	152.50	44,336
16 Dec 14	152.75000 -3.50	159.00	152.50	155.00	50,232
15 Dec 14	156.25000 -0.50	160.00	155.25	158.50	105,770
12 Dec 14	156.75000 -2.25	159.65	155.50	157.63	100,208
11 Dec 14	159.00000 +3.75	160.00	157.00	157.50	137,606
10 Dec 14	155.25000 -0.56	159.50	154.13	154.13	61,070
09 Dec 14	155.81250 +3.25	158.95	153.75	157.50	17,836
08 Dec 14	152.56250 +0.06	160.00	150.13	152.50	68,158
05 Dec 14	152.50000 -6.81	161.38	152.50	161.00	185,830
04 Dec 14	159.31250 +2.44	161.00	157.50	161.00	135,414
03 Dec 14	156.87500 -0.25	160.63	152.63	152.63	43,968
02 Dec 14	157.12500 -0.63	160.50	155.56	159.13	124,024
01 Dec 14	157.75000 +2.38	158.25	154.00	155.00	60,360
28 Nov 14	155.37500 +6.88	158.63	149.00	149.00	79,450
27 Nov 14	148.50000 -1.50	154.38	148.50	150.00	67,934
26 Nov 14	150.00000 +1.00	151.50	148.50	151.13	68,848
25 Nov 14	149.00000 -3.25	153.75	146.00	150.38	18,166
24 Nov 14	152.25000 +2.25	155.00	147.50	151.13	126,376
21 Nov 14	150.00000 +1.25	153.50	146.20	148.50	44,072
20 Nov 14	148.75000 -1.50	155.00	138.67	150.00	1,494,590
19 Nov 14	150.25000 -2.25	155.00	147.50	152.50	59,700
18 Nov 14	152.50000 +12.50	152.50	140.00	142.00	156,266
17 Nov 14	140.00000 -2.00	143.00	138.68	138.68	316,998
14 Nov 14	142.00000 +3.88	142.88	136.50	136.50	89,984
13 Nov 14	138.12500 +0.50	140.01	136.88	136.88	52,014
12 Nov 14	137.62500 +0.00	138.63	135.38	136.88	256,336
11 Nov 14	137.62500 +1.00	142.50	136.38	136.50	22,722
10 Nov 14	136.62500 -0.25	141.25	136.63	138.88	357,600
07 Nov 14	136.87500 -3.25	142.13	136.50	136.50	287,818
06 Nov 14	140.12500 +0.00	142.38	137.15	139.13	60,050
05 Nov 14	140.12500 +0.13	142.00	138.13	138.13	171,284
04 Nov 14	140.00000 +0.00	140.00	138.50	139.88	154,542
03 Nov 14	140.00000 -1.50	140.00	137.60	140.00	224,790
31 Oct 14	141.50000 -1.13	143.00	140.00	140.00	265,012
30 Oct 14	142.62500 +0.75	145.00	141.00	143.00	123,920
29 Oct 14	141.87500 +3.06	143.00	139.88	139.88	212,736
28 Oct 14	138.81250 -1.19	140.00	137.75	140.00	83,280
27 Oct 14	140.00000 +0.00	145.00	137.50	140.00	134,664
24 Oct 14	140.00000 -2.50	141.25	137.50	140.00	291,112
23 Oct 14	142.50000 +3.50	142.88	136.75	140.00	49,560
22 Oct 14	139.00000 -0.31	140.00	138.00	140.00	176,510
21 Oct 14	139.31250 -0.56	140.00	138.13	140.00	97,278
20 Oct 14	139.87500 +1.38	140.50	137.40	140.00	471,332
17 Oct 14	138.50000 -2.50	141.13	137.75	140.37	123,338
16 Oct 14	141.00000 +0.38	141.00	137.75	140.88	30,720
15 Oct 14	140.62500 -1.31	141.88	139.25	141.75	77,290
14 Oct 14	141.93750 +1.88	144.38	139.00	142.50	61,328
13 Oct 14	140.06250 +0.38	142.00	137.63	137.63	35,794
10 Oct 14	139.68750 -2.81	143.13	137.63	142.50	63,638
09 Oct 14	142.50000 -0.38	145.00	141.75	145.00	482,242
08 Oct 14	142.87500 +1.50	145.00	140.13	140.13	96,984
07 Oct 14	141.37500 +1.25	144.42	140.00	140.00	238,522
06 Oct 14	140.12500 -3.69	145.75	140.00	141.25	22,694
03 Oct 14	143.81250 +3.69	147.50	140.00	147.50	32,524
02 Oct 14	140.12500 -6.88	146.25	140.13	140.13	184,294
01 Oct 14	147.00000 +2.38	148.88	140.00	142.50	83,068
30 Sep 14	144.62500 +5.00	144.93	137.87	139.88	86,774
29 Sep 14	139.62500 +0.94	140.00	137.50	140.00	62,128
26 Sep 14	138.68750 +0.06	140.13	137.50	138.38	52,142
25 Sep 14	138.62500 -3.88	143.50	138.50	142.38	67,696
24 Sep 14	142.50000 -2.50	146.50	142.50	143.50	295,520
23 Sep 14	145.00000 +2.13	147.50	141.63	141.63	178,986
22 Sep 14	142.87500 +0.25	146.46	141.63	141.63	136,022
19 Sep 14	142.62500 +0.00	147.00	142.50	142.50	158,640
18 Sep 14	142.62500 +0.13	147.45	142.50	142.50	75,730
17 Sep 14	142.50000 -0.75	147.60	142.50	142.63	77,476
16 Sep 14	143.25000 -3.19	147.50	142.50	142.63	28,952
15 Sep 14	146.43750 +1.19	147.32	141.63	141.63	29,972
12 Sep 14	145.25000 +1.13	146.85	144.13	144.13	52,128
11 Sep 14	144.12500 +0.00	147.50	141.50	141.50	145,440
10 Sep 14	144.12500 -0.94	147.50	144.13	147.50	356,206
09 Sep 14	145.06250 -1.13	147.50	142.20	147.50	23,116
08 Sep 14	146.18750 +1.38	147.38	144.00	144.13	85,418
05 Sep 14	144.81250 +0.31	146.75	141.50	146.00	79,258
04 Sep 14	144.50000 -0.63	146.75	144.50	146.75	34,350
03 Sep 14	145.12500 +3.75	147.50	144.25	147.38	106,854
02 Sep 14	141.37500 -1.13	143.50	140.00	143.50	57,622
01 Sep 14	142.50000 +3.00	147.38	140.36	145.00	37,476
29 Aug 14	139.50000 -3.44	144.02	139.50	140.13	94,388
28 Aug 14	142.93750 -4.56	145.00	142.50	143.13	68,764
27 Aug 14	147.50000 +1.50	147.50	144.00	144.00	33,486
26 Aug 14	146.00000 +3.38	149.13	144.00	147.50	44,652
22 Aug 14	142.62500 -3.94	147.50	142.63	146.50	640,990
21 Aug 14	146.56250 +0.50	147.50	144.00	147.38	130,024
20 Aug 14	146.06250 +1.81	147.50	143.13	147.50	207,974
19 Aug 14	144.25000 +0.81	147.50	140.75	140.88	38,032
18 Aug 14	143.43750 +1.00	145.00	140.00	140.63	51,344
15 Aug 14	142.43750 -0.06	144.25	141.71	141.71	29,724
14 Aug 14	142.50000 -2.69	147.50	142.50	145.00	163,498
13 Aug 14	145.18750 -1.69	148.50	143.13	146.50	74,212
12 Aug 14	146.87500 +1.44	148.13	143.25	143.25	56,134
11 Aug 14	145.43750 +3.75	146.50	140.88	142.50	33,992
08 Aug 14	141.68750 -1.00	147.50	140.00	145.00	77,414
07 Aug 14	142.68750 +1.44	144.25	137.63	140.00	81,328
06 Aug 14	141.25000 +2.50	142.50	135.25	135.88	124,796
05 Aug 14	138.75000 +1.25	141.00	135.25	139.50	65,528
04 Aug 14	137.50000 -2.50	142.50	135.00	135.00	50,546
01 Aug 14	140.00000 +0.00	142.50	137.50	142.50	28,848
31 Jul 14	140.00000 +0.19	147.50	136.88	145.00	102,366
30 Jul 14	139.81250 +2.50	140.63	135.00	137.75	61,262
29 Jul 14	137.31250 +7.19	140.50	128.11	135.00	74,532
28 Jul 14	130.12500 -4.44	136.50	130.13	130.13	34,108
25 Jul 14	134.56250 +2.94	136.00	130.50	135.00	142,434
24 Jul 14	131.62500 -4.56	136.25	130.00	135.13	41,396
23 Jul 14	136.18750 +3.56	137.38	133.60	136.00	125,240
22 Jul 14	132.62500 -1.19	136.02	132.50	133.38	50,598
21 Jul 14	133.81250 -2.50	137.50	132.50	135.88	118,566
18 Jul 14	136.31250 +0.81	136.63	135.00	135.13	34,224
17 Jul 14	135.50000 +1.88	137.00	134.20	135.00	60,192
16 Jul 14	133.62500 -5.63	140.15	132.50	135.00	187,426
15 Jul 14	139.25000 -3.00	145.00	138.63	144.88	20,756
14 Jul 14	142.25000 -2.63	144.88	138.50	140.00	42,644
11 Jul 14	144.87500 +1.56	145.00	140.00	145.00	55,974
10 Jul 14	143.31250 -1.81	148.00	140.75	145.00	58,868
09 Jul 14	145.12500 -2.38	148.00	145.00	145.00	29,186
08 Jul 14	147.50000 +1.25	150.00	146.00	150.00	91,678
07 Jul 14	146.25000 -0.25	148.00	145.50	147.50	118,390
04 Jul 14	146.50000 +2.44	148.50	144.00	146.00	178,884
03 Jul 14	144.06250 -1.06	147.50	142.64	147.50	204,354
02 Jul 14	145.12500 -2.25	147.50	141.76	145.63	97,114
01 Jul 14	147.37500 +7.38	147.38	139.50	139.88	52,790
30 Jun 14	140.00000 -3.50	141.96	140.00	141.00	30,060
27 Jun 14	143.50000 +0.00	144.88	141.02	143.50	17,526
26 Jun 14	143.50000 -2.75	147.50	143.50	147.50	33,922
25 Jun 14	146.25000 +1.13	147.50	143.99	147.38	27,682
24 Jun 14	145.12500 -0.63	147.50	142.50	142.50	60,670
23 Jun 14	145.75000 -4.25	150.00	145.00	150.00	174,772
20 Jun 14	150.00000 +0.00	156.50	145.49	149.88	247,398
19 Jun 14	150.00000 +11.00	150.00	142.50	142.50	132,176
18 Jun 14	139.00000 -4.13	147.00	137.50	141.63	26,960
17 Jun 14	143.12500 +1.00	147.38	140.38	147.38	55,470
16 Jun 14	142.12500 +2.00	147.38	140.80	147.38	17,100
13 Jun 14	140.12500 -2.50	147.50	140.13	140.13	180,294
12 Jun 14	142.62500 -2.38	147.50	142.50	142.63	53,028
11 Jun 14	145.00000 +0.00	147.50	141.81	145.00	55,970
10 Jun 14	145.00000 +4.38	145.00	144.00	145.00	38,546
09 Jun 14	140.62500 +2.50	145.00	136.00	137.63	185,894
06 Jun 14	138.12500 -1.81	144.88	136.00	139.13	71,788
05 Jun 14	139.93750 +0.56	142.50	136.00	138.50	101,044
04 Jun 14	139.37500 +0.69	140.00	136.00	139.88	85,368
03 Jun 14	138.68750 -5.56	144.50	138.41	142.63	49,828
02 Jun 14	144.25000 -3.13	149.88	144.25	149.88	86,012
30 May 14	147.37500 +2.75	147.50	142.50	147.50	101,672
29 May 14	144.62500 +0.63	149.88	143.75	149.88	25,220
28 May 14	144.00000 +0.25	145.38	143.74	143.74	17,770
27 May 14	143.75000 -2.50	147.13	143.50	144.25	62,424
23 May 14	146.25000 +1.25	149.88	146.00	147.00	27,130
22 May 14	145.00000 +1.38	147.23	143.50	147.00	20,942
21 May 14	143.62500 -1.50	143.63	142.50	143.13	8,176
20 May 14	145.12500 +0.75	147.50	143.17	147.38	46,822
19 May 14	144.37500 -3.13	147.03	140.13	140.13	70,132
16 May 14	147.50000 +1.75	149.00	143.89	147.38	119,800
15 May 14	145.75000 +0.50	147.50	145.00	145.00	21,532
14 May 14	145.25000 -2.25	147.38	145.00	145.00	64,392
13 May 14	147.50000 +1.94	148.75	146.00	147.50	29,452
12 May 14	145.56250 -2.25	147.50	145.00	147.38	39,976
09 May 14	147.81250 +0.44	149.63	145.00	147.38	76,546
08 May 14	147.37500 +0.38	147.75	145.38	147.38	69,846
07 May 14	147.00000 -1.38	150.00	145.50	148.38	56,664
06 May 14	148.37500 -1.50	149.00	146.50	147.63	54,126
02 May 14	149.87500 +0.00	150.20	148.00	149.88	194,562
01 May 14	149.87500 -0.13	150.00	147.63	150.00	158,940
30 Apr 14	150.00000 +2.88	150.00	147.50	149.88	152,590
29 Apr 14	147.12500 -1.38	150.68	146.50	146.63	70,922
28 Apr 14	148.50000 +3.00	150.00	144.75	148.25	102,622
25 Apr 14	145.50000 -2.25	149.14	145.00	149.14	37,000
24 Apr 14	147.75000 -2.69	152.13	145.00	149.88	95,676
23 Apr 14	150.43750 +3.38	151.80	145.38	145.38	50,060
22 Apr 14	147.06250 +0.38	149.88	145.50	149.88	11,296
17 Apr 14	146.68750 -1.50	149.75	145.38	149.00	25,712
16 Apr 14	148.18750 +0.44	150.00	145.00	149.88	84,528
15 Apr 14	147.75000 +1.88	148.63	144.38	148.63	79,074
14 Apr 14	145.87500 -3.88	151.88	145.00	146.50	56,410
11 Apr 14	149.75000 +2.25	150.00	145.59	149.88	19,352
10 Apr 14	147.50000 -0.44	152.38	145.63	149.88	90,260
09 Apr 14	147.93750 +2.75	149.88	144.32	147.38	57,348
08 Apr 14	145.18750 +3.38	146.25	140.13	140.13	83,776
07 Apr 14	141.81250 -6.56	150.00	140.00	149.38	144,062
04 Apr 14	148.37500 +8.94	150.13	139.98	145.88	176,206
03 Apr 14	139.43750 +1.31	143.50	138.50	142.63	445,508
02 Apr 14	138.12500 -2.88	139.75	137.00	139.00	48,930
01 Apr 14	141.00000 -3.19	147.13	138.63	146.38	279,606
31 Mar 14	144.18750 -3.31	148.16	142.50	146.00	95,074
28 Mar 14	147.50000 +1.38	152.50	146.07	150.00	90,054
27 Mar 14	146.12500 -6.25	150.00	145.00	148.13	64,318
26 Mar 14	152.37500 +1.56	152.38	146.50	150.00	97,702
25 Mar 14	150.81250 -2.56	152.77	149.63	150.00	40,394
24 Mar 14	153.37500 +1.75	155.88	147.63	155.88	292,256
21 Mar 14	151.62500 +0.25	156.50	148.00	156.50	544,966
20 Mar 14	151.37500 -1.50	155.75	150.00	155.75	57,544
19 Mar 14	152.87500 -2.00	157.38	150.38	157.38	124,418
18 Mar 14	154.87500 +4.75	155.00	150.30	155.00	65,296
17 Mar 14	150.12500 -2.06	152.24	150.00	150.13	57,410
14 Mar 14	152.18750 +2.69	155.00	148.50	150.13	86,426
13 Mar 14	149.50000 -2.75	151.50	147.50	151.50	23,374
12 Mar 14	152.25000 +0.00	153.00	151.50	151.50	76,624
11 Mar 14	152.25000 +0.00	152.88	151.50	151.50	62,072
10 Mar 14	152.25000 +0.31	152.85	151.65	152.63	38,324
07 Mar 14	151.93750 -0.19	152.63	151.75	152.63	69,620
06 Mar 14	152.12500 +0.94	153.88	151.63	153.88	97,338
05 Mar 14	151.18750 +0.06	153.18	150.13	150.50	77,598
04 Mar 14	151.12500 -1.13	152.38	148.63	151.50	53,214
03 Mar 14	152.25000 -2.00	156.77	150.13	153.88	89,810
28 Feb 14	154.25000 +0.31	155.00	151.00	153.13	62,132
27 Feb 14	153.93750 -3.63	158.64	153.50	157.63	85,686
26 Feb 14	157.56250 +3.81	159.88	153.00	155.75	61,316
25 Feb 14	153.75000 -1.50	158.00	153.13	155.00	348,484
24 Feb 14	155.25000 -1.63	158.73	153.50	155.00	104,564
21 Feb 14	156.87500 +0.69	158.27	154.10	155.13	48,868
20 Feb 14	156.18750 +0.69	158.13	154.00	158.13	32,694
19 Feb 14	155.50000 -1.13	158.15	154.09	157.50	33,180
18 Feb 14	156.62500 -1.88	160.00	155.38	160.00	66,172
17 Feb 14	158.50000 +1.94	159.02	158.50	159.02	1,338
14 Feb 14	156.56250 +0.00	158.05	155.13	156.88	41,602
13 Feb 14	156.56250 +0.00	158.93	155.68	158.93	25,696
12 Feb 14	156.56250 -1.06	160.00	155.41	159.50	248,302
11 Feb 14	157.62500 +1.31	160.00	155.55	159.38	67,356
10 Feb 14	156.31250 -1.19	157.50	155.48	157.38	155,068
07 Feb 14	157.50000 -3.06	160.21	155.00	158.13	113,558
06 Feb 14	160.56250 -1.81	170.00	158.38	164.88	68,794
05 Feb 14	162.37500 -2.50	165.00	159.00	164.15	38,650
04 Feb 14	164.87500 +7.88	165.00	155.00	155.13	48,588
03 Feb 14	157.00000 -7.00	159.00	155.13	159.00	53,034
31 Jan 14	164.00000 +3.25	164.00	160.88	162.38	192,198
30 Jan 14	160.75000 +2.50	162.00	155.35	157.50	36,020
29 Jan 14	158.25000 +2.00	162.50	157.50	157.50	81,380
28 Jan 14	156.25000 -3.00	162.38	155.38	162.38	47,068
27 Jan 14	159.25000 -2.00	162.50	157.50	162.50	60,218
24 Jan 14	161.25000 -1.25	167.88	160.00	162.50	71,962
23 Jan 14	162.50000 +0.50	167.50	157.50	165.00	31,444
22 Jan 14	162.00000 +4.50	162.50	155.50	159.88	61,876
21 Jan 14	157.50000 +4.00	160.00	154.00	159.88	69,420
20 Jan 14	153.50000 -2.50	160.50	152.63	159.88	322,320
17 Jan 14	156.00000 +1.25	160.00	152.50	155.63	106,484
16 Jan 14	154.75000 -1.44	157.75	154.75	154.75	34,998
15 Jan 14	156.18750 -3.88	159.13	155.00	157.50	29,292
14 Jan 14	160.06250 -4.94	165.00	160.00	163.63	126,448
13 Jan 14	165.00000 -1.75	171.88	162.50	171.63	123,912
10 Jan 14	166.75000 +1.75	171.88	164.63	169.88	81,120
09 Jan 14	165.00000 -2.00	169.88	163.50	169.88	142,834
08 Jan 14	167.00000 -0.38	169.88	165.00	169.88	24,650
07 Jan 14	167.37500 +0.94	169.50	163.50	169.50	47,358
06 Jan 14	166.43750 +0.94	169.75	163.63	167.50	156,104
03 Jan 14	165.50000 +0.63	167.38	162.50	165.00	39,100
02 Jan 14	164.87500 +8.00	165.00	156.08	157.00	141,530
31 Dec 13	156.87500 -1.88	160.00	156.88	160.00	48,830
30 Dec 13	158.75000 +1.50	160.00	157.40	159.88	10,894
27 Dec 13	157.25000 -0.63	159.38	156.50	159.38	7,682
24 Dec 13	157.87500 +0.31	158.00	155.50	158.00	27,360
23 Dec 13	157.56250 +3.00	158.00	151.00	157.38	84,908
20 Dec 13	154.56250 +2.19	155.00	150.00	155.00	103,230
19 Dec 13	152.37500 +2.25	155.00	149.61	155.00	102,966
18 Dec 13	150.12500 +1.13	152.75	145.25	145.25	64,442
17 Dec 13	149.00000 -0.13	152.50	147.00	150.00	101,644
16 Dec 13	149.12500 -2.25	152.50	148.25	150.00	115,540
13 Dec 13	151.37500 +2.56	152.52	148.63	148.63	90,114
12 Dec 13	148.81250 -3.31	153.00	147.50	153.00	125,532
11 Dec 13	152.12500 +1.13	155.00	150.50	152.00	93,962
10 Dec 13	151.00000 -0.31	155.00	150.00	152.00	102,286
09 Dec 13	151.31250 +2.69	154.50	147.50	147.50	261,400
06 Dec 13	148.62500 +1.00	150.25	148.00	148.13	56,854
05 Dec 13	147.62500 -6.25	154.00	147.50	152.13	103,532
04 Dec 13	153.87500 +5.00	156.50	147.50	147.50	203,816
03 Dec 13	148.87500 +0.63	151.00	147.63	147.63	216,286
02 Dec 13	148.25000 -1.63	150.88	146.93	150.88	75,292
29 Nov 13	149.87500 -0.13	151.00	147.63	150.00	61,892
28 Nov 13	150.00000 -0.38	153.75	147.50	150.38	151,094
27 Nov 13	150.37500 +4.13	150.50	146.50	146.88	178,500
26 Nov 13	146.25000 -1.13	148.31	144.85	146.00	48,438
25 Nov 13	147.37500 +2.13	147.50	143.63	144.00	342,482
22 Nov 13	145.25000 -0.63	147.50	142.50	144.00	173,690
21 Nov 13	145.87500 +1.38	145.99	142.50	145.88	51,434
20 Nov 13	144.50000 +2.50	146.00	141.09	143.50	99,568
19 Nov 13	142.00000 -2.38	145.40	140.00	142.50	68,230
18 Nov 13	144.37500 +0.94	149.07	142.50	142.50	96,338
15 Nov 13	143.43750 +3.44	145.00	140.00	140.88	93,938
14 Nov 13	140.00000 +1.75	140.88	138.88	140.00	57,068
13 Nov 13	138.25000 -0.25	140.00	136.13	139.50	108,520
12 Nov 13	138.50000 -2.50	145.00	138.50	141.13	45,788
11 Nov 13	141.00000 +0.63	145.00	140.00	145.00	108,538
08 Nov 13	140.37500 -1.63	146.83	137.88	137.88	213,776
07 Nov 13	142.00000 +0.75	143.50	140.00	142.38	120,558
06 Nov 13	141.25000 -6.00	144.00	135.00	143.25	205,920
05 Nov 13	147.25000 +1.00	148.25	142.50	145.88	220,830
04 Nov 13	146.25000 -3.13	150.00	145.00	149.00	49,174
01 Nov 13	149.37500 -0.13	151.00	145.63	149.88	130,248
31 Oct 13	149.50000 +0.25	150.00	147.70	149.38	64,882
30 Oct 13	149.25000 -0.75	150.00	147.70	147.75	90,104
29 Oct 13	150.00000 +4.88	150.00	144.00	145.00	105,924
28 Oct 13	145.12500 -4.88	152.19	145.13	150.00	1,363,880
25 Oct 13	150.00000 +2.44	150.00	146.00	149.00	66,600
24 Oct 13	147.56250 -2.44	150.00	145.00	145.00	59,986
23 Oct 13	150.00000 +0.75	151.00	146.16	151.00	118,816
22 Oct 13	149.25000 -0.75	151.59	148.00	148.00	80,100
21 Oct 13	150.00000 +0.25	150.00	142.50	150.00	68,174
18 Oct 13	149.75000 +1.00	150.00	146.00	148.88	92,586
17 Oct 13	148.75000 +4.00	148.75	144.00	144.88	1,039,320
16 Oct 13	144.75000 -1.38	148.88	142.50	148.88	49,608
15 Oct 13	146.12500 -2.13	150.00	145.00	149.88	160,016
14 Oct 13	148.25000 +3.50	149.63	145.25	146.25	62,074
11 Oct 13	144.75000 -2.00	147.25	142.63	147.25	58,040
10 Oct 13	146.75000 +5.88	146.75	140.49	144.88	88,106
09 Oct 13	140.87500 -3.63	147.38	140.00	142.63	114,828
08 Oct 13	144.50000 -0.63	149.63	144.44	149.63	22,530
07 Oct 13	145.12500 +0.25	147.63	142.50	142.50	79,192
04 Oct 13	144.87500 -1.13	147.50	142.50	145.00	157,242
03 Oct 13	146.00000 +0.25	148.00	142.50	147.13	89,340
02 Oct 13	145.75000 +0.25	152.50	143.91	146.00	114,096
01 Oct 13	145.50000 -1.25	148.50	143.50	146.38	190,192
30 Sep 13	146.75000 -1.50	148.38	143.16	148.38	46,544
27 Sep 13	148.25000 +1.25	149.88	147.00	149.88	114,628
26 Sep 13	147.00000 +0.25	147.50	145.00	145.00	88,706
25 Sep 13	146.75000 +3.50	147.50	141.75	147.38	21,662
24 Sep 13	143.25000 -1.50	146.00	141.25	142.50	64,652
23 Sep 13	144.75000 -1.31	147.38	140.00	146.88	121,562
20 Sep 13	146.06250 -1.56	147.63	142.50	145.00	40,042
19 Sep 13	147.62500 +1.00	150.00	146.00	146.25	940,556
18 Sep 13	146.62500 +3.00	148.24	144.88	146.50	95,780
17 Sep 13	143.62500 -0.63	147.50	143.50	147.50	87,696
16 Sep 13	144.25000 -0.25	146.25	144.00	144.00	20,712
13 Sep 13	144.50000 -1.50	147.50	143.63	147.50	110,390
12 Sep 13	146.00000 -1.00	147.50	144.64	147.50	91,444
11 Sep 13	147.00000 +5.25	147.50	141.01	143.50	60,632
10 Sep 13	141.75000 +0.00	143.50	140.50	143.00	45,034
09 Sep 13	141.75000 -0.63	143.23	140.00	140.75	44,908
06 Sep 13	142.37500 +0.63	143.23	140.00	140.00	42,180
05 Sep 13	141.75000 +0.00	143.50	139.97	140.00	25,396
04 Sep 13	141.75000 -2.50	145.47	138.75	144.00	108,310
03 Sep 13	144.25000 -2.13	148.00	142.75	145.50	79,522
02 Sep 13	146.37500 +6.50	150.27	142.38	142.50	164,080
30 Aug 13	139.87500 -1.38	142.50	139.88	142.50	59,712
29 Aug 13	141.25000 +0.00	142.50	140.00	141.50	23,176
28 Aug 13	141.25000 -0.50	143.00	140.25	142.50	75,196
27 Aug 13	141.75000 +1.63	143.00	140.25	142.38	69,806
23 Aug 13	140.12500 -2.38	145.00	140.00	142.50	119,370
22 Aug 13	142.50000 +5.00	142.50	137.50	141.00	124,214
21 Aug 13	137.50000 -2.25	141.00	137.50	141.00	73,424
20 Aug 13	139.75000 +1.38	141.00	137.50	138.00	58,044
19 Aug 13	138.37500 -0.13	142.88	137.50	137.50	94,452
16 Aug 13	138.50000 -2.94	142.00	137.63	140.00	88,578
15 Aug 13	141.43750 -3.69	147.50	141.00	147.00	106,130
14 Aug 13	145.12500 -1.38	147.25	142.63	145.00	87,350
13 Aug 13	146.50000 +5.50	150.00	141.00	144.00	251,942
12 Aug 13	141.00000 +4.00	142.13	132.50	137.50	607,896
09 Aug 13	137.00000 +3.75	139.00	131.00	133.50	84,202
08 Aug 13	133.25000 -4.75	137.38	132.50	135.00	181,084
07 Aug 13	138.00000 +1.63	138.00	132.50	135.00	165,406
06 Aug 13	136.37500 +2.38	138.88	134.19	137.88	140,486
05 Aug 13	134.00000 +4.50	140.00	132.50	132.50	162,228
02 Aug 13	129.50000 -6.75	137.50	128.32	132.50	83,422
01 Aug 13	136.25000 +9.13	137.50	126.63	126.75	115,668
31 Jul 13	127.12500 +8.25	127.50	120.00	123.50	1,621,510
30 Jul 13	118.87500 -0.75	120.75	118.50	119.88	58,892
29 Jul 13	119.62500 -0.38	121.19	119.49	120.88	68,402
26 Jul 13	120.00000 -0.25	121.00	119.13	120.00	105,504
25 Jul 13	120.25000 +0.25	121.00	118.50	120.50	119,732
24 Jul 13	120.00000 -0.94	121.02	117.50	120.13	958,340
23 Jul 13	120.93750 -0.31	123.10	120.13	121.00	142,878
22 Jul 13	121.25000 -4.50	125.00	120.01	122.50	284,750
19 Jul 13	125.75000 +0.63	126.50	125.00	125.00	70,114
18 Jul 13	125.12500 +0.13	127.50	122.50	125.00	85,874
17 Jul 13	125.00000 -0.50	127.50	124.12	127.50	309,278
16 Jul 13	125.50000 -2.25	127.50	125.00	127.50	150,002
15 Jul 13	127.75000 -0.25	128.72	126.00	127.50	188,750
12 Jul 13	128.00000 +1.25	128.45	124.00	124.13	101,616
11 Jul 13	126.75000 -0.75	129.23	125.25	127.50	397,298
10 Jul 13	127.50000 +1.75	130.00	123.04	127.50	146,312
09 Jul 13	125.75000 -3.00	129.13	123.88	127.50	130,412
08 Jul 13	128.75000 +1.25	129.51	126.75	128.50	87,950
05 Jul 13	127.50000 +1.00	129.50	125.30	129.50	200,292
04 Jul 13	126.50000 -5.50	130.00	125.38	129.00	248,430
03 Jul 13	132.00000 -2.88	137.88	128.25	137.88	91,930
02 Jul 13	134.87500 -0.13	137.52	131.75	135.00	91,524
01 Jul 13	135.00000 -1.63	140.42	135.00	140.10	16,006
28 Jun 13	136.62500 -0.88	140.97	136.00	137.25	69,582
27 Jun 13	137.50000 +2.38	139.50	136.80	139.50	69,804
26 Jun 13	135.12500 -2.25	140.00	135.13	140.00	20,814
25 Jun 13	137.37500 +1.88	138.50	135.04	138.50	22,434
24 Jun 13	135.50000 -6.00	139.00	135.50	139.00	36,830
21 Jun 13	141.50000 +11.38	141.50	131.75	132.13	267,118
20 Jun 13	130.12500 -2.88	133.75	130.13	130.50	153,056
19 Jun 13	133.00000 -2.13	135.16	133.00	135.00	130,334
18 Jun 13	135.12500 +0.00	139.75	134.13	138.50	61,554
17 Jun 13	135.12500 -4.25	140.00	135.13	139.00	57,876
14 Jun 13	139.37500 -2.25	140.82	136.00	137.63	91,774
13 Jun 13	141.62500 +8.38	141.63	132.23	139.13	67,024
12 Jun 13	133.25000 +2.38	133.25	130.00	130.00	92,860
11 Jun 13	130.87500 -0.63	132.07	130.00	130.00	68,066
10 Jun 13	131.50000 -1.25	134.63	130.00	132.50	155,344
07 Jun 13	132.75000 -2.38	138.85	132.50	136.00	127,274
06 Jun 13	135.12500 -3.06	139.07	135.00	135.63	92,596
05 Jun 13	138.18750 -1.00	140.54	137.01	138.50	33,304
04 Jun 13	139.18750 -0.63	141.63	138.22	141.63	35,466
03 Jun 13	139.81250 +1.56	140.88	135.00	139.75	125,192
31 May 13	138.25000 +2.63	139.88	132.50	135.00	59,226
30 May 13	135.62500 -3.25	140.75	134.59	137.50	40,310
29 May 13	138.87500 -2.63	141.88	138.50	140.00	40,894
28 May 13	141.50000 +1.50	142.00	134.45	140.00	73,320
24 May 13	140.00000 -2.50	142.20	140.00	141.50	82,394
23 May 13	142.50000 -5.00	145.75	142.50	143.50	123,718
22 May 13	147.50000 +1.13	150.00	144.50	150.00	55,124
21 May 13	146.37500 -0.13	147.00	144.03	146.00	65,716
20 May 13	146.50000 +1.50	147.50	142.50	146.00	92,076
17 May 13	145.00000 -0.50	150.00	142.50	147.50	58,876
16 May 13	145.50000 +5.50	148.00	140.82	141.50	93,862
15 May 13	140.00000 -6.25	146.25	140.00	144.25	67,974
14 May 13	146.25000 +3.00	150.00	142.50	144.63	155,344
13 May 13	143.25000 +4.00	146.16	140.00	144.38	79,006
10 May 13	139.25000 -1.40	141.27	139.25	139.25	107,064
09 May 13	140.64999 +1.65	141.00	136.50	141.00	33,778
08 May 13	139.00000 -5.20	144.50	137.75	144.25	164,060
07 May 13	144.20000 +1.20	147.00	141.00	142.50	69,738
03 May 13	143.00000 -0.50	147.07	142.80	144.38	56,906
02 May 13	143.50000 -3.58	150.00	142.50	148.13	85,590
01 May 13	147.08000 +2.08	149.88	142.75	142.88	155,720
30 Apr 13	145.00000 +4.50	145.00	139.63	143.63	60,666
29 Apr 13	140.50000 +1.13	141.63	136.75	137.50	80,538
26 Apr 13	139.37500 +4.88	140.00	133.81	136.63	161,122
25 Apr 13	134.50000 -0.50	136.50	133.63	133.63	17,920
24 Apr 13	135.00000 +5.00	135.38	130.00	131.00	154,896
23 Apr 13	130.00000 +0.70	134.75	129.00	133.38	216,914
22 Apr 13	129.30000 -2.95	132.85	129.00	130.00	117,940
19 Apr 13	132.25000 +0.63	133.88	130.00	132.25	83,924
18 Apr 13	131.62500 +1.63	136.21	130.53	130.63	90,078
17 Apr 13	130.00000 +0.00	132.63	126.53	131.75	245,454
16 Apr 13	130.00000 -2.50	135.00	127.50	132.50	89,978
15 Apr 13	132.50000 +1.00	134.00	130.00	133.50	105,142
12 Apr 13	131.50000 +1.50	134.88	127.81	130.00	129,276
11 Apr 13	130.00000 -5.25	136.00	129.00	134.13	341,148
10 Apr 13	135.25000 +0.13	136.75	132.50	136.00	85,020
09 Apr 13	135.12500 +2.63	139.79	132.49	135.63	183,550
08 Apr 13	132.50000 -5.50	141.00	131.38	138.00	387,602
05 Apr 13	138.00000 -4.69	145.00	138.00	142.50	122,808
04 Apr 13	142.68750 -1.31	145.00	140.78	142.50	126,812
03 Apr 13	144.00000 -2.50	146.00	141.74	143.75	218,772
02 Apr 13	146.50000 -2.13	150.00	143.00	150.00	69,522
28 Mar 13	148.62500 -3.38	150.00	132.60	150.00	548,316
27 Mar 13	152.00000 -2.95	160.00	150.00	155.00	224,420
26 Mar 13	154.95000 -0.05	156.75	154.02	155.00	955,078
25 Mar 13	155.00000 +0.00	162.50	154.02	155.00	159,852
22 Mar 13	155.00000 -4.00	156.75	154.00	156.75	95,052
21 Mar 13	159.00000 +4.00	159.50	155.00	155.00	115,714
20 Mar 13	155.00000 +1.75	158.38	155.00	155.50	213,586
19 Mar 13	153.25000 +3.25	156.00	149.99	154.88	56,216
18 Mar 13	150.00000 -1.00	158.38	149.88	155.00	159,494
15 Mar 13	151.00000 +1.00	157.25	151.00	152.50	64,778
14 Mar 13	150.00000 -7.50	156.50	150.00	155.00	135,594
13 Mar 13	157.50000 -0.88	160.00	155.00	158.00	121,796
12 Mar 13	158.38000 +3.13	160.00	155.00	155.00	162,500
11 Mar 13	155.25000 +0.25	157.50	154.00	155.00	641,780
08 Mar 13	155.00000 +2.50	157.00	152.50	155.00	173,326
07 Mar 13	152.50000 +9.25	155.25	143.25	147.50	197,758
06 Mar 13	143.25000 +0.75	150.63	141.50	143.13	99,814
05 Mar 13	142.50000 -1.25	147.50	142.50	145.13	55,758
04 Mar 13	143.75000 +0.25	150.00	143.25	145.00	141,016
01 Mar 13	143.50000 +2.50	146.20	140.50	140.50	271,892
28 Feb 13	141.00000 +0.00	150.00	140.00	145.75	61,062
27 Feb 13	141.00000 -10.88	148.50	141.00	142.75	68,412
26 Feb 13	151.87500 +1.88	151.88	145.00	147.88	23,464
25 Feb 13	150.00000 +3.00	150.00	141.03	147.38	87,974
22 Feb 13	147.00000 +2.00	147.23	140.00	140.00	47,632
21 Feb 13	145.00000 +4.50	146.75	137.52	140.00	230,710
20 Feb 13	140.50000 -2.75	145.00	140.00	145.00	100,822
19 Feb 13	143.25000 +2.00	148.25	142.75	147.25	39,450
18 Feb 13	141.25000 -1.25	145.00	138.88	142.50	280,960
15 Feb 13	142.50000 -12.50	145.00	140.50	142.50	130,368
14 Feb 13	155.00000 +10.00	155.00	141.00	142.50	717,282
13 Feb 13	145.00000 -4.88	147.50	140.38	145.00	132,932
12 Feb 13	149.87500 -2.63	152.50	145.00	152.50	66,196
11 Feb 13	152.50000 -2.50	157.50	147.75	157.50	97,676
08 Feb 13	155.00000 +0.00	155.88	147.50	150.50	177,486
07 Feb 13	155.00000 +5.13	155.00	145.25	151.25	470,000
06 Feb 13	149.87500 +2.38	149.88	145.38	145.63	78,920
05 Feb 13	147.50000 +5.00	151.65	145.00	147.50	88,242
04 Feb 13	142.50000 +2.50	147.25	140.00	143.75	93,792
01 Feb 13	140.00000 -4.50	147.50	140.00	142.50	236,160
31 Jan 13	144.50000 -13.00	150.00	130.00	142.50	545,564
30 Jan 13	157.50000 +6.18	157.50	147.75	149.00	82,540
29 Jan 13	151.32115 -1.18	155.00	147.50	153.00	96,916
28 Jan 13	152.50000 -7.00	161.50	148.00	155.25	236,962
25 Jan 13	159.50000 -2.00	160.75	155.50	158.50	82,332
24 Jan 13	161.50000 -1.00	167.38	157.50	163.63	32,458
23 Jan 13	162.50000 +3.50	167.00	160.25	165.00	50,166
22 Jan 13	159.00000 +0.50	164.00	155.00	160.00	118,390
21 Jan 13	158.50000 +1.50	159.88	155.00	159.00	26,040
18 Jan 13	157.00000 +2.00	159.93	155.00	157.50	60,822
17 Jan 13	155.00000 -6.88	158.50	152.32	156.00	68,006
16 Jan 13	161.87500 -0.38	162.50	158.63	161.00	154,910
15 Jan 13	162.25000 +2.25	162.50	160.88	162.25	92,268
14 Jan 13	160.00000 -5.00	173.63	159.50	165.00	223,336
11 Jan 13	165.00000 +2.50	177.50	161.50	165.50	829,490
10 Jan 13	162.50000 +2.50	167.50	160.75	165.00	124,288
09 Jan 13	160.00000 +5.00	163.75	155.25	156.13	73,100
08 Jan 13	155.00000 +0.00	159.50	153.75	156.25	69,364
07 Jan 13	155.00000 +0.75	157.50	154.13	155.00	147,648
04 Jan 13	154.25000 +6.75	156.25	148.88	155.00	75,028
03 Jan 13	147.50000 -3.75	155.00	146.25	155.00	39,120
02 Jan 13	151.25000 +0.50	155.00	150.00	150.00	76,712
31 Dec 12	150.75000 -1.25	154.88	150.00	154.88	41,336
28 Dec 12	152.00000 +4.50	153.75	147.50	153.38	22,840
27 Dec 12	147.50000 -8.77	148.75	147.50	147.50	5,872
24 Dec 12	156.26750 +5.52	156.27	150.00	150.88	35,820
21 Dec 12	150.75000 +2.00	151.88	147.50	147.50	53,516
20 Dec 12	148.75000 +2.56	154.50	148.75	154.38	37,864
19 Dec 12	146.19250 -3.81	153.57	146.19	151.25	65,692
18 Dec 12	150.00000 +2.50	153.50	147.50	150.00	69,020
17 Dec 12	147.50000 -1.25	153.75	146.25	148.75	98,652
14 Dec 12	148.75000 +10.00	154.75	140.25	144.25	126,624
13 Dec 12	138.75000 -5.63	146.25	135.13	142.50	636,516
12 Dec 12	144.37500 -4.38	148.00	140.63	148.00	125,100
11 Dec 12	148.75000 -3.75	152.50	148.50	151.25	125,716
10 Dec 12	152.50000 +5.88	153.63	146.63	147.88	125,080
07 Dec 12	146.62500 -14.13	160.00	146.25	160.00	294,248
06 Dec 12	160.75000 +0.75	161.00	156.25	161.00	39,744
05 Dec 12	160.00000 +0.00	161.25	156.25	161.25	12,060
04 Dec 12	160.00000 +0.00	160.00	156.38	157.50	41,484
03 Dec 12	160.00000 +1.25	162.50	157.50	161.25	89,940
30 Nov 12	158.75000 +2.13	161.25	156.75	157.50	97,060
29 Nov 12	156.62500 -0.13	159.00	156.25	159.00	63,004
28 Nov 12	156.75000 -4.50	159.88	156.75	157.50	161,536
27 Nov 12	161.25000 +0.00	161.25	158.13	158.75	64,304
26 Nov 12	161.25000 +2.50	161.25	158.75	159.38	19,624
23 Nov 12	158.75000 -0.88	163.88	158.00	160.00	71,060
22 Nov 12	159.62500 -2.38	164.88	158.88	164.88	55,476
21 Nov 12	162.00000 +0.97	165.00	157.50	157.50	75,904
20 Nov 12	161.03490 +1.28	163.75	158.75	161.25	50,324
19 Nov 12	159.75000 +0.75	161.13	158.75	158.75	85,524
16 Nov 12	159.00000 +0.25	161.13	157.50	158.75	97,792
15 Nov 12	158.75000 -1.25	164.96	157.50	157.50	348,188
14 Nov 12	160.00000 +1.25	164.38	160.00	164.38	22,696
13 Nov 12	158.75000 -8.50	166.88	157.50	160.00	65,872
12 Nov 12	167.25000 +8.50	167.50	160.00	165.00	74,384
09 Nov 12	158.75000 -6.25	165.00	158.75	162.50	58,828
08 Nov 12	165.00000 +6.75	165.00	158.75	161.63	42,924
07 Nov 12	158.25000 -4.25	162.50	157.75	158.75	137,064
06 Nov 12	162.50000 +3.75	166.88	159.25	160.50	45,236
05 Nov 12	158.75000 -1.25	164.63	158.75	160.75	40,172
02 Nov 12	160.00000 -3.05	164.75	159.38	164.38	31,672
01 Nov 12	163.05000 +4.05	165.63	158.75	158.88	103,080
31 Oct 12	159.00000 -2.50	163.63	158.75	160.88	44,640
30 Oct 12	161.50000 +2.50	166.25	159.00	165.00	83,704
29 Oct 12	159.00000 -2.50	165.00	158.75	158.75	53,656
26 Oct 12	161.50000 +1.50	165.00	158.75	162.50	105,360
25 Oct 12	160.00000 -3.25	162.38	158.77	161.25	137,800
24 Oct 12	163.25000 +1.32	165.75	162.50	165.00	85,224
23 Oct 12	161.92592 -0.57	163.75	158.75	160.00	87,820
22 Oct 12	162.50000 +0.00	163.50	160.00	163.50	55,712
19 Oct 12	162.50000 +0.00	162.50	159.00	160.00	52,952
18 Oct 12	162.50000 +1.25	162.50	160.00	162.50	35,048
17 Oct 12	161.25000 -2.50	163.63	160.00	161.25	51,644
16 Oct 12	163.75000 +1.50	163.75	157.50	157.50	143,064
15 Oct 12	162.25000 -0.25	162.50	156.25	162.38	212,816
12 Oct 12	162.50000 +1.25	162.50	156.25	158.75	114,768
11 Oct 12	161.25000 +3.75	161.25	157.00	157.00	619,632
10 Oct 12	157.50000 -1.25	158.25	156.25	156.25	79,332
09 Oct 12	158.75000 +1.25	160.00	156.50	157.50	953,936
08 Oct 12	157.50000 +0.29	157.50	153.37	157.38	775,668
05 Oct 12	157.20795 +2.46	157.50	154.00	157.50	204,308
04 Oct 12	154.75000 -0.25	157.25	153.75	155.00	138,360
03 Oct 12	155.00000 +0.75	160.00	155.00	157.50	144,692
02 Oct 12	154.25000 -1.13	158.50	152.88	152.88	163,716
01 Oct 12	155.37500 -1.38	162.50	152.88	155.38	299,088
28 Sep 12	156.75000 -3.25	162.25	153.75	162.25	669,544
27 Sep 12	160.00000 +3.75	160.00	157.50	159.38	17,596
26 Sep 12	156.25000 +1.75	158.00	153.75	158.00	124,204
25 Sep 12	154.50000 -4.25	160.00	154.50	156.88	176,032
24 Sep 12	158.75000 +0.00	158.75	155.00	156.25	55,204
21 Sep 12	158.75000 -1.75	161.25	157.50	161.25	148,988
20 Sep 12	160.50000 +1.75	162.25	152.38	157.75	95,684
19 Sep 12	158.75000 +0.63	163.88	158.75	163.88	119,004
18 Sep 12	158.12500 +3.13	165.00	157.50	161.38	481,676
17 Sep 12	155.00000 +0.31	168.75	155.00	158.75	92,192
14 Sep 12	154.68750 +0.94	158.13	152.13	153.75	101,180
13 Sep 12	153.75000 -0.75	157.50	153.75	153.75	52,804
12 Sep 12	154.49750 -7.23	161.73	152.50	158.75	150,052
11 Sep 12	161.72501 +5.73	162.12	155.00	156.25	75,220
10 Sep 12	156.00000 +6.00	166.25	152.50	153.75	203,160
07 Sep 12	150.00000 -4.63	156.00	148.75	154.63	66,696
06 Sep 12	154.62500 +4.63	154.63	147.75	154.13	75,868
05 Sep 12	150.00000 -3.13	154.13	147.50	153.13	52,232
04 Sep 12	153.12500 +2.34	153.13	147.75	151.25	20,108
03 Sep 12	150.78125 +0.28	154.00	148.25	150.00	65,376
31 Aug 12	150.50000 +0.25	155.00	150.00	155.00	76,212
30 Aug 12	150.25000 -0.25	156.75	150.00	152.50	36,204
29 Aug 12	150.50000 -5.25	154.50	150.00	152.50	393,536
28 Aug 12	155.75000 +7.00	157.50	150.00	157.50	345,580
24 Aug 12	148.75000 +0.00	157.50	148.75	152.50	87,048
23 Aug 12	148.75000 -5.00	155.00	148.25	155.00	19,056
22 Aug 12	153.75000 +3.75	155.35	149.40	152.50	97,728
21 Aug 12	150.00000 +5.00	156.25	147.50	151.50	132,032
20 Aug 12	145.00000 -6.56	151.91	145.00	145.00	63,144
17 Aug 12	151.56250 +5.31	153.75	145.00	153.75	68,608
16 Aug 12	146.24765 -3.73	153.75	145.50	145.50	42,236
15 Aug 12	149.97501 +3.48	152.10	145.25	151.25	198,932
14 Aug 12	146.50000 +0.25	153.75	145.00	152.50	44,812
13 Aug 12	146.25000 -0.25	150.63	145.25	145.25	46,720
10 Aug 12	146.50000 +1.50	149.91	145.25	148.75	72,028
09 Aug 12	145.00000 -5.75	150.75	145.00	145.75	61,996
08 Aug 12	150.75000 +2.00	151.25	145.25	151.25	87,232
07 Aug 12	148.75000 +0.00	151.25	145.32	150.00	67,412
06 Aug 12	148.75000 -0.63	150.75	145.25	150.75	45,368
03 Aug 12	149.37500 +2.88	151.13	143.82	148.38	93,032
02 Aug 12	146.50000 -3.50	151.25	144.60	146.25	335,840
01 Aug 12	150.00000 +5.00	150.00	144.50	147.50	37,456
31 Jul 12	145.00000 -6.00	150.25	144.38	150.00	91,048
30 Jul 12	151.00000 +6.00	151.00	143.75	150.00	57,968
27 Jul 12	145.00000 +0.00	146.25	140.25	145.00	29,384
26 Jul 12	145.00000 +6.25	145.00	140.25	145.00	15,304
25 Jul 12	138.75000 -6.25	145.00	138.25	140.00	125,036
24 Jul 12	145.00000 -1.25	145.00	137.38	143.13	35,892
23 Jul 12	146.25000 +1.25	146.25	136.25	145.00	27,292
20 Jul 12	145.00000 +5.75	145.00	137.50	145.00	15,552
19 Jul 12	139.25000 +4.25	141.25	135.00	137.50	61,236
18 Jul 12	135.00000 -2.13	137.50	135.00	136.25	84,516
17 Jul 12	137.12500 -0.38	137.50	136.25	137.50	70,972
16 Jul 12	137.50000 +0.00	137.50	135.38	137.50	62,076
13 Jul 12	137.50000 -1.00	138.00	135.52	136.75	44,452
12 Jul 12	138.50000 -1.50	139.48	135.25	138.50	21,000
11 Jul 12	140.00000 +3.75	140.00	135.27	140.00	47,080
10 Jul 12	136.25000 -1.25	137.50	132.50	132.50	25,580
09 Jul 12	137.50000 +0.50	140.00	132.25	132.63	50,940
06 Jul 12	137.00000 +3.25	142.50	132.50	140.00	53,756
05 Jul 12	133.75000 -5.00	140.75	132.50	138.75	36,344
04 Jul 12	138.75000 +2.75	138.75	129.43	138.75	16,364
03 Jul 12	136.00000 +6.98	138.07	129.02	138.07	15,080
02 Jul 12	129.02499 -7.98	138.07	129.02	137.00	34,732
29 Jun 12	137.00000 +8.50	137.68	128.13	135.00	198,012
28 Jun 12	128.50000 +2.38	132.62	127.50	132.62	16,620
27 Jun 12	126.12500 -1.38	132.50	125.75	125.75	31,172
26 Jun 12	127.50000 -5.00	133.63	125.00	126.13	82,716
25 Jun 12	132.50000 +3.00	133.70	125.50	129.50	53,624
22 Jun 12	129.50000 +2.00	130.10	125.00	126.25	36,512
21 Jun 12	127.50000 -2.95	134.98	126.25	127.50	58,032
20 Jun 12	130.45000 +0.07	133.63	127.50	127.50	28,364
19 Jun 12	130.37500 +3.13	132.50	130.00	130.00	49,024
18 Jun 12	127.25000 -1.50	131.79	125.00	127.25	41,092
15 Jun 12	128.75000 +3.75	132.00	125.13	125.13	76,112
14 Jun 12	125.00000 +0.00	130.00	125.00	125.13	10,764
13 Jun 12	125.00000 -0.75	130.85	125.00	125.00	110,428
12 Jun 12	125.75000 +0.75	131.73	125.50	131.73	56,852
11 Jun 12	125.00000 -4.25	132.50	125.00	130.00	52,960
08 Jun 12	129.25000 +4.25	131.25	124.59	127.00	52,676
07 Jun 12	125.00000 -0.75	130.00	124.50	125.75	70,404
06 Jun 12	125.75000 +0.75	132.25	125.00	126.25	38,824
01 Jun 12	125.00000 -6.25	132.50	125.00	125.00	35,492
31 May 12	131.25000 +5.25	132.50	125.13	130.00	76,864
30 May 12	126.00000 +1.07	129.50	126.00	126.00	35,724
29 May 12	124.92500 -3.35	131.90	124.93	125.00	42,204
28 May 12	128.27499 -1.73	132.25	128.27	131.25	59,700
25 May 12	130.00000 -0.63	132.23	130.00	130.63	1,047,788
24 May 12	130.62500 +0.02	131.25	130.50	131.25	24,576
23 May 12	130.60001 +0.60	133.00	128.75	132.63	50,524
22 May 12	130.00000 +3.75	131.25	127.50	127.50	151,340
21 May 12	126.25000 +2.50	129.35	122.50	123.75	130,532
18 May 12	123.75000 -3.75	131.25	123.75	127.50	52,448
17 May 12	127.50000 -2.00	129.02	126.75	128.75	54,856
16 May 12	129.50000 -4.73	131.73	128.75	128.75	2,062,504
15 May 12	134.22501 +5.48	134.23	130.27	130.27	3,840
14 May 12	128.75000 +0.00	134.23	128.75	131.88	70,272
11 May 12	128.75000 -5.00	136.50	128.75	130.00	26,048
10 May 12	133.75000 -0.25	136.25	130.13	132.50	41,120
09 May 12	134.00000 -3.50	137.50	129.84	133.75	361,020
08 May 12	137.50000 +7.86	137.50	130.38	136.25	31,424
04 May 12	129.63921 -1.61	136.25	129.00	133.75	72,344
03 May 12	131.25000 +3.25	133.75	127.75	127.75	79,968
02 May 12	128.00000 +0.50	132.50	127.50	127.50	111,084
01 May 12	127.50000 +1.25	132.30	127.50	127.63	41,648
30 Apr 12	126.25000 -2.63	132.48	126.25	127.50	43,664
27 Apr 12	128.87500 -1.88	133.63	128.74	128.88	47,576
26 Apr 12	130.75000 +2.75	133.63	128.00	132.63	13,580
25 Apr 12	128.00000 +1.75	131.30	126.19	127.50	38,112
24 Apr 12	126.25000 +1.25	130.00	124.00	130.00	63,560
23 Apr 12	125.00000 -2.50	129.75	123.75	127.50	339,776
20 Apr 12	127.50000 +1.25	130.00	125.00	126.25	111,364
19 Apr 12	126.25000 +1.85	130.00	123.88	128.98	205,516
18 Apr 12	124.40000 -5.60	130.23	123.75	128.75	182,348
17 Apr 12	130.00000 -0.13	133.75	128.63	128.88	144,668
16 Apr 12	130.12500 +0.13	132.50	127.03	128.13	232,448
13 Apr 12	130.00000 +0.00	131.52	127.90	131.25	9,628
12 Apr 12	130.00000 -1.25	130.00	128.63	128.63	151,060
11 Apr 12	131.25000 +0.63	131.98	127.20	128.75	24,084
10 Apr 12	130.62500 +1.88	132.50	128.75	130.50	56,184
05 Apr 12	128.75000 +3.50	132.25	125.00	125.00	45,724
04 Apr 12	125.25000 -2.25	130.73	123.75	127.50	358,780
03 Apr 12	127.50000 -3.48	127.50	121.25	126.25	180,536
02 Apr 12	130.97501 +5.79	131.13	126.78	130.00	60,756
30 Mar 12	125.18750 -6.79	131.48	124.50	125.13	152,648
29 Mar 12	131.97501 +6.45	134.15	125.00	131.25	40,944
28 Mar 12	125.52500 -1.47	129.70	123.75	123.75	282,052
27 Mar 12	127.00000 +5.75	128.63	121.25	121.25	70,460
26 Mar 12	121.25000 +0.03	129.23	121.25	125.00	52,836
23 Mar 12	121.22500 -0.50	126.25	119.41	126.25	85,712
22 Mar 12	121.72500 -0.78	127.25	120.00	120.00	57,684
21 Mar 12	122.50000 -2.50	128.75	122.13	125.00	76,604
20 Mar 12	125.00000 +0.00	125.00	121.25	122.50	77,460
19 Mar 12	125.00000 +0.00	130.00	123.44	130.00	45,460
16 Mar 12	125.00000 -4.10	129.10	123.40	123.40	70,588
15 Mar 12	129.10001 +5.70	129.10	124.10	125.00	55,312
14 Mar 12	123.40000 +0.90	129.10	122.88	122.88	23,956
13 Mar 12	122.50000 -2.50	129.10	122.50	122.75	37,152
12 Mar 12	125.00000 -6.25	130.77	122.50	130.25	119,200
09 Mar 12	131.25000 +3.75	131.25	124.40	125.50	62,996
08 Mar 12	127.50000 +2.50	129.65	123.95	123.95	42,220
07 Mar 12	125.00000 -4.36	129.36	123.70	128.75	52,152
06 Mar 12	129.36250 +5.46	130.00	123.20	125.00	80,060
05 Mar 12	123.90000 -0.60	125.99	122.89	124.75	39,408
02 Mar 12	124.50000 -1.25	130.00	115.50	122.81	97,548
01 Mar 12	125.75000 -1.22	130.00	123.24	130.00	30,128
29 Feb 12	126.97500 -3.03	130.00	123.24	126.25	27,696
28 Feb 12	130.00000 +5.00	130.00	122.75	126.75	196,952
27 Feb 12	125.00000 -6.25	130.73	122.75	125.00	91,060
24 Feb 12	131.25000 +6.25	131.25	123.81	127.50	34,076
23 Feb 12	125.00000 -3.75	131.75	123.75	129.25	121,188
22 Feb 12	128.75000 +1.25	128.75	122.75	122.75	131,472
21 Feb 12	127.50000 +0.75	129.22	122.75	125.00	64,556
20 Feb 12	126.75000 +1.75	127.97	122.64	125.00	87,292
17 Feb 12	125.00000 +2.50	128.55	120.00	125.00	138,828
16 Feb 12	122.50000 -1.16	124.13	118.75	120.00	71,392
15 Feb 12	123.65545 -1.09	126.25	120.00	121.25	67,348
14 Feb 12	124.75000 +2.25	125.00	120.00	123.06	155,184
13 Feb 12	122.50000 +0.00	125.00	116.84	123.50	69,772
10 Feb 12	122.50000 +0.53	122.63	116.59	120.00	59,740
09 Feb 12	121.97500 +0.22	121.97	119.03	120.00	162,588
08 Feb 12	121.75000 +3.00	121.97	119.28	120.00	37,620
07 Feb 12	118.75000 +1.41	122.02	117.34	121.25	85,780
06 Feb 12	117.33750 +0.00	122.12	117.28	117.50	71,940
03 Feb 12	117.33750 -0.16	121.66	117.00	121.66	51,152
02 Feb 12	117.50000 +1.19	121.72	115.06	116.31	40,060
01 Feb 12	116.31250 +0.61	121.88	116.31	117.50	22,132
31 Jan 12	115.69750 -0.55	121.35	115.00	116.31	1,096,324
30 Jan 12	116.25000 +4.00	120.75	114.44	120.00	144,632
27 Jan 12	112.25000 -2.61	117.31	110.00	110.81	106,344
26 Jan 12	114.86000 +3.63	116.25	110.06	110.06	71,140
25 Jan 12	111.23438 -6.39	115.90	110.00	111.31	89,660
24 Jan 12	117.62500 +6.38	117.63	110.59	112.50	55,956
23 Jan 12	111.25000 -1.25	115.60	111.25	111.25	44,916
20 Jan 12	112.50000 +2.50	115.00	110.00	110.00	100,680
19 Jan 12	110.00000 -3.75	114.50	109.00	110.00	227,416
18 Jan 12	113.75000 +0.63	116.11	107.81	110.00	70,980
17 Jan 12	113.12500 +1.88	113.13	107.50	112.50	152,624
16 Jan 12	111.25000 -1.25	116.76	108.53	111.31	66,976
13 Jan 12	112.50000 -0.06	116.25	112.21	113.13	75,440
12 Jan 12	112.56250 -0.71	119.41	112.56	112.56	100,832
11 Jan 12	113.27500 +2.09	117.50	111.31	111.31	47,828
10 Jan 12	111.18750 -1.38	116.75	108.75	115.53	66,424
09 Jan 12	112.57000 +2.02	116.25	110.00	113.75	65,848
06 Jan 12	110.55000 +3.05	112.50	108.95	112.50	86,248
05 Jan 12	107.50000 -2.38	109.13	106.25	108.75	24,828
04 Jan 12	109.87500 +2.38	110.00	105.25	107.00	82,340
03 Jan 12	107.50000 +0.75	109.86	105.00	105.06	92,988
30 Dec 11	106.75000 -5.75	111.20	106.25	110.00	29,636
29 Dec 11	112.50000 +7.00	112.50	105.50	107.50	33,852
28 Dec 11	105.50000 -0.81	109.97	105.50	105.56	15,468
23 Dec 11	106.31250 -1.19	109.44	105.00	109.44	48,044
22 Dec 11	107.50000 +0.00	111.34	106.44	106.44	7,452
21 Dec 11	107.50000 -5.59	115.00	107.50	114.94	88,496
20 Dec 11	113.09375 +1.09	113.50	107.10	111.00	67,032
19 Dec 11	112.00000 +2.00	114.50	109.93	113.75	193,500
16 Dec 11	110.00000 +0.00	111.25	107.50	111.25	29,484
15 Dec 11	110.00000 -1.25	113.75	110.00	111.25	16,188
14 Dec 11	111.25000 -2.78	113.75	111.25	111.50	7,492
13 Dec 11	114.02812 +0.78	115.00	111.31	115.00	55,452
12 Dec 11	113.25000 +3.25	113.25	108.69	108.75	97,948
09 Dec 11	110.00000 +1.25	112.50	110.00	110.50	9,368
08 Dec 11	108.75000 -4.34	112.44	108.75	111.25	84,952
07 Dec 11	113.09375 -2.78	114.91	111.25	111.25	64,080
06 Dec 11	115.87500 -1.95	119.25	113.75	118.75	125,612
05 Dec 11	117.82500 +2.82	118.00	115.46	118.00	138,048
02 Dec 11	115.00000 +1.49	117.50	112.60	115.00	121,236
01 Dec 11	113.51250 -5.24	115.00	113.51	115.00	18,616
30 Nov 11	118.75000 +6.00	120.00	113.04	116.25	8,730,408
29 Nov 11	112.75000 -2.25	115.00	112.75	115.00	121,224
28 Nov 11	115.00000 +1.97	115.00	111.25	115.00	34,444
25 Nov 11	113.02500 +2.03	115.00	112.50	112.50	35,204
24 Nov 11	111.00000 -3.75	115.00	110.79	110.79	42,120
23 Nov 11	114.75000 +1.00	114.82	113.25	113.25	29,160
22 Nov 11	113.75000 +0.00	114.32	110.53	113.75	88,052
21 Nov 11	113.75000 +2.50	114.36	113.69	113.69	34,616
18 Nov 11	111.25000 -0.61	114.36	107.50	107.56	28,996
17 Nov 11	111.86250 -1.89	112.50	108.19	108.19	28,060
16 Nov 11	113.75000 +5.31	114.50	107.56	107.56	137,732
15 Nov 11	108.44500 -3.49	115.20	107.55	112.50	131,552
14 Nov 11	111.93750 -1.81	120.00	110.00	115.00	3,518,092
11 Nov 11	113.75000 -0.50	113.75	113.75	113.75	41,044
10 Nov 11	114.25000 -3.22	117.47	113.75	115.00	147,924
09 Nov 11	117.47500 +2.47	117.47	117.47	117.47	14,736
08 Nov 11	115.00000 +2.18	116.25	115.00	115.00	73,312
07 Nov 11	112.82500 -2.18	117.96	112.82	115.00	24,696
04 Nov 11	115.00000 +2.50	118.75	112.88	118.75	31,992
03 Nov 11	112.50000 -7.24	118.88	112.50	113.75	28,476
02 Nov 11	119.74210 +3.49	121.25	112.75	116.25	92,144
01 Nov 11	116.25000 -0.75	120.13	114.34	116.50	20,072
31 Oct 11	117.00000 -2.70	121.00	116.68	118.75	62,440
28 Oct 11	119.69688 +1.45	119.70	116.84	117.50	26,980
27 Oct 11	118.25000 -0.04	118.28	116.97	118.22	30,248
26 Oct 11	118.29012 +1.92	118.29	116.50	117.50	81,700
25 Oct 11	116.37500 -0.88	117.24	116.25	116.25	32,720
24 Oct 11	117.25000 -0.25	118.34	116.25	116.25	30,208
21 Oct 11	117.50000 +0.88	117.50	115.38	117.50	245,652
20 Oct 11	116.62500 +1.63	116.63	113.75	115.00	85,320
19 Oct 11	115.00000 +0.00	118.72	115.00	116.25	67,364
18 Oct 11	115.00000 -2.47	118.50	115.00	115.06	10,208
17 Oct 11	117.46875 +0.00	117.47	115.00	115.00	20,264
14 Oct 11	117.46875 +0.59	121.13	115.00	120.00	207,388
13 Oct 11	116.87500 +1.94	116.88	113.80	114.38	9,984
12 Oct 11	114.93750 -2.16	117.50	113.00	117.44	54,432
11 Oct 11	117.10000 -1.25	117.10	113.64	115.38	34,800
10 Oct 11	118.35000 +5.85	118.35	114.50	114.50	17,596
07 Oct 11	112.50000 -5.00	117.50	112.15	112.50	109,128
06 Oct 11	117.50000 +7.50	117.50	110.00	110.00	130,952
05 Oct 11	110.00000 +2.25	110.00	107.50	110.00	53,732
04 Oct 11	107.75000 +5.19	108.75	104.87	106.25	135,536
03 Oct 11	102.56250 -3.44	107.56	99.14	107.56	85,292
30 Sep 11	106.00000 -0.25	108.13	105.92	106.19	42,356
29 Sep 11	106.25000 -0.10	110.54	106.25	106.25	12,400
28 Sep 11	106.35313 -1.00	110.27	106.00	106.25	189,040
27 Sep 11	107.35742 +0.36	108.75	105.75	105.75	68,056
26 Sep 11	107.00000 +1.50	107.00	105.31	106.25	9,888
23 Sep 11	105.50000 -2.00	108.75	104.54	108.75	253,360
22 Sep 11	107.50000 -1.25	107.76	107.50	107.50	39,912
21 Sep 11	108.75000 -1.85	111.13	108.75	110.00	41,500
20 Sep 11	110.60000 +2.20	110.72	107.53	108.75	45,092
19 Sep 11	108.40000 -2.85	110.25	108.40	110.06	38,708
16 Sep 11	111.25000 +2.50	111.25	109.54	111.19	94,056
15 Sep 11	108.75000 +0.75	110.19	106.88	107.50	182,396
14 Sep 11	108.00000 +1.63	108.75	105.00	106.25	155,240
13 Sep 11	106.37500 -0.88	106.38	106.38	106.38	211,880
12 Sep 11	107.25000 -5.25	108.69	104.99	108.69	56,804
09 Sep 11	112.50000 +2.50	112.93	106.75	108.31	40,660
08 Sep 11	110.00000 -3.47	111.00	108.25	110.00	19,712
07 Sep 11	113.47500 +7.17	113.47	105.00	105.00	180,320
06 Sep 11	106.30000 -1.20	107.51	104.93	104.93	26,032
05 Sep 11	107.50000 -1.25	107.50	107.50	107.50	10,400
02 Sep 11	108.75000 -3.75	110.00	107.50	110.00	150,420
01 Sep 11	112.50000 -1.25	115.00	111.25	115.00	35,580
31 Aug 11	113.75000 +0.38	113.75	111.75	111.75	161,660
30 Aug 11	113.37500 +1.59	114.25	110.50	111.25	18,840
26 Aug 11	111.78750 -0.71	112.50	110.50	112.50	49,200
25 Aug 11	112.50000 -2.50	117.50	112.50	117.50	39,400
24 Aug 11	115.00000 +0.00	119.35	115.00	115.00	25,200
23 Aug 11	115.00000 +2.50	119.96	112.81	116.25	23,148
22 Aug 11	112.50000 +3.75	116.06	112.50	115.00	40,900
19 Aug 11	108.75000 +0.00	111.94	103.75	103.75	87,464
18 Aug 11	108.75000 -6.90	115.00	106.50	113.75	109,884
17 Aug 11	115.65450 -0.60	119.94	115.65	117.44	42,868
16 Aug 11	116.25000 -2.13	118.00	112.25	118.00	23,068
15 Aug 11	118.37813 +1.20	118.38	112.54	116.19	24,620
12 Aug 11	117.17963 +6.30	117.18	110.50	110.50	66,036
11 Aug 11	110.88438 -2.87	110.88	108.75	108.75	140,684
10 Aug 11	113.75000 +5.00	114.31	110.00	111.88	85,584
09 Aug 11	108.75000 +0.56	109.57	96.81	107.50	424,368
08 Aug 11	108.18750 -3.94	115.97	108.19	112.44	1,090,572
05 Aug 11	112.12847 -1.62	112.81	106.50	110.00	134,476
04 Aug 11	113.75000 -4.20	118.75	113.75	117.94	47,780
03 Aug 11	117.95313 -2.05	118.00	115.75	117.56	33,884
02 Aug 11	120.00000 +0.80	120.57	117.50	119.94	19,552
01 Aug 11	119.20313 -1.98	121.19	118.00	121.19	41,056
29 Jul 11	121.18750 +2.56	121.25	116.25	117.56	58,992
28 Jul 11	118.62500 -0.77	121.25	117.50	121.25	65,784
27 Jul 11	119.39850 +1.90	119.75	117.50	119.38	80,680
26 Jul 11	117.50000 -5.00	124.33	117.50	122.56	137,184
25 Jul 11	122.50000 -1.25	125.75	122.50	124.00	95,800
22 Jul 11	123.75000 +1.25	125.00	121.31	124.94	46,636
21 Jul 11	122.50000 +3.29	126.23	116.25	116.31	88,644
20 Jul 11	119.21250 +1.46	119.21	116.25	117.06	44,816
19 Jul 11	117.75000 +0.84	118.27	116.84	116.84	16,652
18 Jul 11	116.90625 -6.78	116.91	113.75	116.25	105,588
15 Jul 11	123.68750 +2.44	123.69	116.81	117.56	13,796
14 Jul 11	121.25000 +0.13	124.10	117.93	122.50	98,052
13 Jul 11	121.12500 +2.85	121.13	117.50	117.50	31,360
12 Jul 11	118.27500 -2.97	120.00	113.75	118.75	84,136
11 Jul 11	121.25000 +1.25	122.00	120.00	120.06	57,920
08 Jul 11	120.00000 +0.00	121.25	117.05	118.04	27,812
07 Jul 11	120.00000 -0.88	121.19	117.50	117.50	160,104
06 Jul 11	120.87500 +0.88	121.25	117.88	120.75	39,636
05 Jul 11	120.00000 +1.25	120.00	118.34	119.94	2,244,976
04 Jul 11	118.75000 -2.26	123.10	118.75	121.06	37,896
01 Jul 11	121.01187 +0.04	122.00	118.06	122.00	1,409,760
30 Jun 11	120.97500 +2.85	123.83	117.50	119.94	38,088
29 Jun 11	118.12500 +1.88	121.25	117.50	117.50	73,972
28 Jun 11	116.25000 +0.54	118.81	116.25	117.50	79,420
27 Jun 11	115.71250 -3.04	119.53	115.13	116.25	83,376
24 Jun 11	118.75000 +1.88	118.75	112.87	116.19	412,964
23 Jun 11	116.87500 +1.47	117.13	111.74	117.13	135,068
22 Jun 11	115.40678 -2.09	117.50	112.72	117.50	95,184
21 Jun 11	117.50000 +4.28	117.50	114.84	114.84	14,380
20 Jun 11	113.22500 +0.72	115.50	112.44	112.44	69,500
17 Jun 11	112.50000 +0.00	115.70	112.07	112.44	70,644
16 Jun 11	112.50000 +0.00	114.10	112.48	112.56	90,212
15 Jun 11	112.50000 -5.94	116.17	111.25	113.81	44,028
14 Jun 11	118.43750 +1.19	118.44	114.89	118.44	7,088
13 Jun 11	117.25000 +3.13	117.50	112.50	112.50	50,640
10 Jun 11	114.12500 -0.53	116.19	113.75	113.75	72,292
09 Jun 11	114.65000 +0.90	116.13	114.64	115.66	34,472
08 Jun 11	113.75000 +1.88	116.19	111.25	112.06	92,576
07 Jun 11	111.87500 +1.88	115.51	111.44	112.44	193,144
06 Jun 11	110.00000 -2.50	113.00	106.44	112.50	89,944
03 Jun 11	112.50000 -1.25	117.63	112.50	113.75	133,008
02 Jun 11	113.75000 -6.25	117.50	112.50	117.50	126,700
01 Jun 11	120.00000 +2.50	122.25	120.00	121.76	9,536
31 May 11	117.50000 -0.50	121.00	115.63	117.50	51,252
27 May 11	118.00000 +0.61	123.93	117.44	117.44	198,668
26 May 11	117.39300 +0.59	117.39	113.49	113.49	22,800
25 May 11	116.80100 -0.70	116.80	113.55	113.75	35,528
24 May 11	117.50000 +1.25	117.50	114.13	117.46	38,188
23 May 11	116.25000 +2.50	117.50	113.81	116.25	123,524
20 May 11	113.75000 -1.06	115.00	112.66	114.94	57,812
19 May 11	114.81250 +0.26	114.81	113.99	113.99	16,400
18 May 11	114.55500 +2.12	115.00	112.44	112.50	135,260
17 May 11	112.43750 -1.56	112.88	110.88	112.88	31,184
16 May 11	113.99687 -0.29	115.19	113.22	114.94	91,580
13 May 11	114.28750 +3.01	114.39	110.79	110.79	26,820
12 May 11	111.28125 +0.03	114.22	110.75	111.06	36,424
11 May 11	111.25000 -0.63	114.56	110.00	110.00	115,968
10 May 11	111.87500 -0.76	112.56	109.31	112.53	58,788
09 May 11	112.64000 +2.06	113.50	110.00	110.00	436,244
06 May 11	110.57813 -1.92	115.58	108.50	112.00	78,900
05 May 11	112.50000 -3.83	116.70	111.13	112.50	80,252
04 May 11	116.33125 +6.27	116.33	111.00	111.00	22,172
03 May 11	110.06250 -1.19	113.75	110.00	113.75	87,356
28 Apr 11	111.25000 -6.14	117.00	111.25	115.00	71,976
27 Apr 11	117.39063 +3.33	117.39	114.24	116.25	60,568
26 Apr 11	114.06250 -2.94	119.03	114.06	116.31	75,952
21 Apr 11	117.00000 +1.75	119.27	115.00	117.50	36,612
20 Apr 11	115.25000 -4.13	119.38	115.06	116.25	76,200
19 Apr 11	119.38125 +3.76	119.41	115.31	115.31	23,264
18 Apr 11	115.62500 -2.50	118.75	114.50	116.31	54,588
15 Apr 11	118.12500 +2.63	119.39	116.37	117.50	28,324
14 Apr 11	115.50000 -0.41	119.94	115.50	115.50	120,056
13 Apr 11	115.91250 +0.73	115.91	112.75	113.75	32,708
12 Apr 11	115.18437 +2.62	115.18	112.50	115.00	38,600
11 Apr 11	112.56250 -2.94	117.13	112.50	117.13	71,816
08 Apr 11	115.50000 -3.25	119.64	115.00	118.00	117,492
07 Apr 11	118.75000 +1.25	119.30	117.25	118.50	26,484
06 Apr 11	117.50000 -1.25	123.00	117.50	122.50	304,080
05 Apr 11	118.75000 +2.00	121.44	115.31	117.50	157,444
04 Apr 11	116.75000 +1.50	120.40	115.00	115.00	248,044
01 Apr 11	115.25000 +2.25	120.44	114.25	114.25	1,096,668
31 Mar 11	113.00000 +2.50	114.06	110.38	112.50	160,112
30 Mar 11	110.50000 +1.50	112.00	108.75	108.75	128,592
29 Mar 11	109.00000 +0.25	112.44	107.84	111.52	69,140
28 Mar 11	108.75000 +3.75	108.92	108.75	108.75	249,572
25 Mar 11	105.00000 -4.25	109.68	104.44	107.50	75,744
24 Mar 11	109.25000 +2.41	110.00	106.31	108.75	124,064
23 Mar 11	106.84375 -1.91	107.77	105.00	105.00	61,920
22 Mar 11	108.75000 +3.50	108.75	105.19	108.00	52,264
21 Mar 11	105.24687 -2.25	108.69	105.00	105.00	34,496
18 Mar 11	107.50000 +3.96	107.50	100.63	102.50	99,676
17 Mar 11	103.54250 -0.21	103.75	102.69	103.75	52,980
16 Mar 11	103.75000 -0.75	106.00	102.50	103.81	219,928
15 Mar 11	104.50000 -1.38	104.50	103.75	104.00	41,680
14 Mar 11	105.87500 -1.63	109.50	103.75	107.94	134,596
11 Mar 11	107.50000 +0.00	110.00	107.50	108.00	67,568
10 Mar 11	107.50000 +2.81	107.50	104.69	106.25	54,684
09 Mar 11	104.68750 -2.31	107.10	104.69	105.75	26,272
08 Mar 11	107.00000 +0.13	107.50	103.75	107.50	93,080
07 Mar 11	106.87500 -1.88	109.38	105.00	106.25	135,696
04 Mar 11	108.75000 -1.25	110.00	107.50	108.75	217,988
03 Mar 11	110.00000 -2.00	112.50	106.56	112.50	128,500
02 Mar 11	112.00000 -0.50	112.50	107.80	112.50	25,204
01 Mar 11	112.50000 +4.33	112.50	107.86	110.00	50,288
28 Feb 11	108.17188 +4.31	110.00	104.47	108.75	74,692
25 Feb 11	103.85938 -3.64	109.23	103.75	105.00	128,516
24 Feb 11	107.50000 +1.25	107.50	103.91	106.25	6,196
23 Feb 11	106.25000 -2.31	109.68	106.25	109.68	30,956
22 Feb 11	108.55937 +2.12	109.25	106.25	106.31	73,972
21 Feb 11	106.43750 -0.56	109.25	104.35	105.25	150,668
18 Feb 11	107.00000 +2.00	108.38	105.41	107.00	80,672
17 Feb 11	105.00000 -0.63	107.50	104.63	107.50	68,532
16 Feb 11	105.62500 -0.80	109.25	103.04	105.00	147,024
15 Feb 11	106.42313 +0.17	107.91	105.50	105.50	22,836
14 Feb 11	106.25000 -0.22	108.92	105.04	108.92	20,800
11 Feb 11	106.47000 +3.47	110.88	103.75	109.25	144,724
10 Feb 11	103.00000 -1.74	108.75	102.50	104.25	104,144
09 Feb 11	104.73750 +0.49	108.53	103.50	105.00	154,400
08 Feb 11	104.25000 -4.50	108.75	104.25	108.75	104,656
07 Feb 11	108.75000 +2.50	109.63	103.75	106.25	70,740
04 Feb 11	106.25000 +0.00	106.25	101.25	106.25	32,508
03 Feb 11	106.25000 +4.75	106.25	101.25	106.25	5,036
02 Feb 11	101.50000 -4.75	106.25	100.96	106.25	112,824
01 Feb 11	106.25000 +1.30	106.25	100.06	106.25	73,300
31 Jan 11	104.95062 +4.83	105.00	101.04	103.75	43,212
28 Jan 11	100.12500 +2.63	102.19	100.13	102.19	30,368
27 Jan 11	97.50000 -4.00	98.81	97.50	98.81	107,864
26 Jan 11	101.50000 +4.00	103.50	97.79	101.25	34,844
25 Jan 11	97.50000 -1.25	101.14	96.63	98.75	48,800
24 Jan 11	98.75000 -2.25	103.22	98.75	103.00	26,944
21 Jan 11	101.00000 -2.75	103.75	98.79	103.75	345,592
20 Jan 11	103.75000 +3.75	103.75	99.00	103.75	80,716
19 Jan 11	100.00000 +1.25	103.06	100.00	101.25	86,768
18 Jan 11	98.75000 -3.01	105.00	98.75	105.00	89,568
17 Jan 11	101.75755 +1.13	105.46	99.00	100.63	92,656
14 Jan 11	100.62500 +7.25	103.63	93.00	97.50	293,396
13 Jan 11	93.37500 -0.38	96.25	93.38	96.25	31,272
12 Jan 11	93.75000 +0.63	97.25	93.75	93.81	56,496
11 Jan 11	93.12500 -1.88	97.20	93.13	93.81	70,696
10 Jan 11	95.00000 +1.56	95.00	93.75	93.75	22,400
07 Jan 11	93.43750 +0.69	96.48	93.13	95.63	133,512
06 Jan 11	92.75000 -1.00	93.75	92.07	93.75	117,664
05 Jan 11	93.75000 +1.69	97.44	91.94	91.94	134,080
04 Jan 11	92.06250 +0.00	96.88	92.06	96.88	93,160
31 Dec 10	92.06250 -1.94	96.57	92.06	96.57	5,248
29 Dec 10	94.00000 +2.31	94.00	94.00	94.00	5,480
24 Dec 10	91.68750 +0.44	94.38	91.69	94.38	307,104
23 Dec 10	91.25000 -3.13	96.25	91.25	94.44	69,216
22 Dec 10	94.37500 -0.63	97.50	94.38	96.88	11,160
21 Dec 10	95.00000 +0.63	97.50	95.00	97.50	326,304
20 Dec 10	94.37500 -1.88	94.68	94.31	94.38	16,408
17 Dec 10	96.25000 -0.63	99.88	94.71	96.25	55,488
16 Dec 10	96.87500 +1.25	99.57	96.50	96.88	63,096
15 Dec 10	95.62500 -1.88	99.57	94.60	97.50	18,808
14 Dec 10	97.50000 +0.00	100.10	97.50	99.38	208,680
13 Dec 10	97.50000 +2.50	99.00	96.25	97.50	30,008
10 Dec 10	95.00000 +1.25	96.87	93.79	95.00	1,464,600
09 Dec 10	93.75000 +1.84	97.07	93.75	95.00	29,832
08 Dec 10	91.90625 +0.03	96.86	91.88	91.94	28,040
07 Dec 10	91.87500 +0.00	97.44	91.88	97.44	70,720
06 Dec 10	91.87500 +0.63	96.31	91.36	93.13	115,992
03 Dec 10	91.25000 +1.25	96.25	91.25	93.44	275,976
02 Dec 10	90.00000 -1.25	94.63	90.00	93.75	98,384
01 Dec 10	91.25000 +0.00	91.25	91.25	91.25	8
30 Nov 10	91.25000 -0.63	92.75	91.25	91.25	12,008
29 Nov 10	91.87500 +0.00	94.38	91.88	92.75	50,560
26 Nov 10	91.87500 +0.00	94.00	91.88	91.88	30,800
25 Nov 10	91.87500 +0.00	94.63	91.88	93.13	35,688
24 Nov 10	91.87500 +0.63	94.69	91.88	91.88	16,600
23 Nov 10	91.25000 -3.56	94.16	91.25	92.50	40,808
22 Nov 10	94.81250 +3.94	94.81	92.50	92.56	40,552
19 Nov 10	90.87500 +0.88	91.88	90.00	91.81	61,176
18 Nov 10	90.00000 +0.63	92.32	90.00	90.00	11,984
17 Nov 10	89.37500 -4.63	94.38	89.38	93.44	63,832
16 Nov 10	94.00000 +2.75	94.00	91.88	92.75	29,560
15 Nov 10	91.25000 -2.50	92.50	90.75	91.25	40,304
12 Nov 10	93.75000 +0.37	93.75	91.25	91.25	53,600
11 Nov 10	93.38125 +2.76	93.69	90.63	90.63	57,136
10 Nov 10	90.62500 -1.88	92.50	90.63	92.50	34,936
09 Nov 10	92.50000 +5.00	93.75	90.01	92.44	80,280
08 Nov 10	87.50000 -3.75	87.50	87.50	87.50	16
05 Nov 10	91.25000 +2.50	91.25	86.00	88.38	78,080
04 Nov 10	88.75000 +2.38	88.75	82.50	86.38	76,856
03 Nov 10	86.37500 -2.63	88.50	86.25	86.88	134,912
02 Nov 10	89.00000 -0.63	90.25	89.00	90.25	53,408
01 Nov 10	89.62500 +0.00	92.25	89.63	89.63	40,944
29 Oct 10	89.62500 -0.38	92.50	89.63	89.63	61,568
28 Oct 10	90.00000 -2.50	93.75	90.00	91.88	40,408
27 Oct 10	92.50000 +1.88	92.50	89.65	91.81	94,224
26 Oct 10	90.62500 -0.63	90.63	90.63	90.63	25,192
25 Oct 10	91.25000 -4.13	95.63	91.25	93.75	214,600
22 Oct 10	95.37500 -0.63	96.63	93.75	93.75	23,248
21 Oct 10	96.00000 +1.00	96.00	93.75	93.75	16,800
20 Oct 10	95.00000 +1.25	95.00	95.00	95.00	17,280
19 Oct 10	93.75000 +2.49	96.25	91.25	91.25	57,008
18 Oct 10	91.25625 -0.62	95.00	91.26	93.13	117,176
15 Oct 10	91.87500 +0.00	95.00	91.88	93.13	68,160
14 Oct 10	91.87500 +0.00	91.88	91.25	91.88	13,600
13 Oct 10	91.87500 +0.25	91.88	90.56	91.88	32,992
12 Oct 10	91.62500 +2.88	91.88	89.25	89.25	22,696
11 Oct 10	88.75000 -2.50	92.50	88.75	89.69	54,400
08 Oct 10	91.25000 -1.25	93.13	91.25	93.13	4,016
07 Oct 10	92.50000 +1.52	92.50	88.77	92.50	44,632
06 Oct 10	90.98000 +0.36	92.94	89.38	89.38	71,144
05 Oct 10	90.62500 +1.25	91.88	90.63	91.25	86,696
04 Oct 10	89.37500 -1.88	91.88	89.38	91.19	26,568
01 Oct 10	91.25000 +1.88	91.25	87.69	88.63	37,672
30 Sep 10	89.37500 +8.85	89.38	83.75	83.75	172,952
29 Sep 10	80.52500 -0.66	82.17	77.62	81.16	49,184
28 Sep 10	81.18750 -0.67	82.04	80.38	80.38	62,648
27 Sep 10	81.85625 -0.02	81.86	80.38	81.25	53,880
24 Sep 10	81.87500 -0.63	82.80	79.96	81.25	101,856
23 Sep 10	82.50000 +2.75	82.50	80.18	81.00	27,592
22 Sep 10	79.75000 -0.25	81.50	79.75	81.25	65,720
21 Sep 10	80.00000 -1.50	82.00	79.38	79.38	32,136
20 Sep 10	81.50000 +1.29	81.50	80.00	80.00	51,096
17 Sep 10	80.20625 -0.40	80.28	80.00	80.00	24,240
16 Sep 10	80.61000 -0.01	80.72	80.38	80.61	46,552
15 Sep 10	80.61955 +0.56	82.50	80.00	82.50	161,008
14 Sep 10	80.06250 -0.56	82.50	79.77	80.19	79,824
13 Sep 10	80.62500 +1.25	81.25	78.13	78.75	116,656
10 Sep 10	79.37500 +0.63	80.44	78.75	79.06	50,264
09 Sep 10	78.75000 -1.13	81.12	76.25	76.25	103,888
08 Sep 10	79.87500 +0.50	80.00	78.13	78.13	52,656
07 Sep 10	79.37500 -0.63	81.25	78.75	78.75	40,296
06 Sep 10	80.00000 +0.02	80.63	78.75	80.56	59,232
03 Sep 10	79.98187 +0.67	81.25	78.38	80.00	65,280
02 Sep 10	79.31563 +0.00	79.36	78.44	79.31	47,376
01 Sep 10	79.31250 +1.09	79.31	78.38	79.06	292,896
31 Aug 10	78.21875 -1.66	79.91	78.13	78.13	54,976
27 Aug 10	79.87500 -0.06	79.88	78.22	78.22	50,240
26 Aug 10	79.93750 +0.50	80.00	78.84	80.00	90,008
25 Aug 10	79.43750 +0.06	79.44	79.38	79.38	28,968
24 Aug 10	79.37500 -1.25	80.00	79.38	80.00	6,024
23 Aug 10	80.62500 +1.25	80.63	80.00	80.00	28,600
20 Aug 10	79.37500 +0.13	79.75	78.75	79.38	47,800
19 Aug 10	79.25000 +1.13	79.25	78.13	78.13	24,000
18 Aug 10	78.12500 +1.63	79.38	78.13	78.13	43,760
17 Aug 10	76.50000 -0.78	79.25	76.50	77.25	306,536
16 Aug 10	77.28375 -2.58	78.75	77.28	77.42	137,536
13 Aug 10	79.86562 +2.30	79.87	77.45	78.13	57,888
12 Aug 10	77.56250 +1.00	79.06	77.56	79.06	11,800
11 Aug 10	76.56250 -2.06	77.50	76.56	77.50	21,400
09 Aug 10	78.62500 -2.60	81.21	77.69	79.75	75,712
06 Aug 10	81.22000 +1.72	81.22	81.22	81.22	13,072
05 Aug 10	79.50000 -1.56	81.13	76.74	76.74	32,712
04 Aug 10	81.06250 +2.94	81.06	77.69	81.06	80,632
03 Aug 10	78.12500 -0.09	81.25	78.13	81.25	87,920
02 Aug 10	78.21812 +0.09	78.22	77.54	77.54	20,240
30 Jul 10	78.12500 +0.00	81.06	77.54	81.06	80,400
29 Jul 10	78.12500 -0.69	81.05	77.31	81.05	10,536
28 Jul 10	78.81250 +1.81	81.07	77.56	79.44	85,760
27 Jul 10	77.00625 -2.99	78.75	77.01	78.75	68,408
26 Jul 10	80.00000 +0.63	80.63	77.27	80.00	138,632
23 Jul 10	79.37500 -0.38	79.38	77.00	78.75	8,984
22 Jul 10	79.75000 -0.88	79.75	79.75	79.75	11,032
21 Jul 10	80.62500 +0.34	81.88	79.81	80.63	23,488
20 Jul 10	80.28125 -0.34	80.28	80.28	80.28	14,832
19 Jul 10	80.62500 +1.13	81.88	77.50	77.50	54,928
16 Jul 10	79.50000 -1.13	79.50	77.50	79.50	17,368
15 Jul 10	80.62500 +0.88	80.63	79.00	80.00	64,000
14 Jul 10	79.75000 +1.00	80.00	77.13	79.25	135,472
13 Jul 10	78.75000 +1.25	79.38	78.75	79.38	24,616
12 Jul 10	77.50000 +0.38	78.75	77.50	78.75	38,728
09 Jul 10	77.12500 -1.63	78.75	76.88	77.75	85,800
08 Jul 10	78.75000 +0.00	78.75	76.50	76.50	32,800
07 Jul 10	78.75000 -0.63	78.75	76.50	76.50	30,296
06 Jul 10	79.37500 +0.63	79.38	76.25	79.38	72,768
05 Jul 10	78.75000 +0.00	79.38	76.63	78.75	81,696
02 Jul 10	78.75000 -1.25	79.63	78.75	78.75	62,736
01 Jul 10	80.00000 +2.00	80.63	78.75	80.63	44,856
30 Jun 10	78.00000 -0.63	80.00	76.50	78.75	64,088
29 Jun 10	78.62500 +0.50	78.88	77.75	77.82	94,040
28 Jun 10	78.12500 -0.50	79.25	78.13	79.25	45,336
25 Jun 10	78.62500 +0.88	78.75	77.71	78.75	54,000
24 Jun 10	77.74875 -1.00	78.75	77.75	78.75	35,016
23 Jun 10	78.75000 +0.00	79.38	77.81	79.38	60,720
22 Jun 10	78.75000 +0.60	79.38	78.75	79.38	137,880
21 Jun 10	78.15000 +0.65	80.00	77.71	78.13	61,872
18 Jun 10	77.50000 -2.50	79.00	77.50	78.13	85,376
17 Jun 10	80.00000 +0.88	80.53	77.75	77.75	127,040
16 Jun 10	79.12500 +1.24	79.13	79.13	79.13	10,232
15 Jun 10	77.88625 +0.04	77.89	77.89	77.89	10,400
14 Jun 10	77.84375 -0.28	80.63	77.84	80.63	44,672
11 Jun 10	78.12500 -1.88	80.63	77.84	80.63	25,600
10 Jun 10	80.00000 +1.25	80.00	76.25	80.00	109,424
09 Jun 10	78.75000 -1.25	80.00	76.88	80.00	20,336
08 Jun 10	80.00000 +0.00	80.00	78.75	80.00	75,640
07 Jun 10	80.00000 +0.00	80.00	76.44	80.00	21,168
04 Jun 10	80.00000 +1.25	80.00	75.00	75.00	396,928
03 Jun 10	78.75000 +0.63	78.75	76.00	78.13	46,904
02 Jun 10	78.12500 +0.00	78.13	76.00	78.13	113,776
01 Jun 10	78.12500 +0.13	78.13	75.63	78.00	48,112
28 May 10	78.00000 +2.19	78.00	75.10	75.13	108,544
27 May 10	75.81250 +0.04	78.00	75.81	78.00	27,000
26 May 10	75.77500 -2.22	78.00	75.78	76.25	51,728
25 May 10	78.00000 +2.13	78.00	75.00	77.50	146,064
24 May 10	75.87175 -1.00	77.50	75.75	76.88	46,824
21 May 10	76.87500 -0.75	78.75	74.65	76.25	156,808
20 May 10	77.62500 -0.50	77.63	76.38	76.38	6,000
19 May 10	78.12500 +0.00	78.75	76.38	76.88	46,640
18 May 10	78.12500 +1.25	78.13	76.30	76.88	92,928
17 May 10	76.87500 +1.19	77.50	75.72	77.50	97,688
14 May 10	75.68750 +0.04	76.88	75.69	75.72	38,984
13 May 10	75.64738 -0.58	76.25	75.63	75.63	2,316,816
12 May 10	76.23125 +0.61	76.23	75.66	76.23	30,688
11 May 10	75.62500 -0.61	75.63	74.47	75.31	45,800
10 May 10	76.23500 +0.62	76.24	72.69	72.69	23,768
07 May 10	75.61250 -0.01	75.61	72.69	74.38	48,320
06 May 10	75.62500 -1.50	77.19	75.09	75.63	82,976
05 May 10	77.12500 -0.44	78.10	75.63	76.88	104,976
04 May 10	77.56250 +0.69	78.75	76.25	78.13	178,160
30 Apr 10	76.87500 +0.88	76.88	76.88	76.88	8,000
29 Apr 10	76.00000 -0.82	76.88	75.09	75.38	59,600
28 Apr 10	76.81875 +1.19	77.50	75.09	76.25	71,608
27 Apr 10	75.62500 +0.94	76.25	75.38	75.38	196,560
26 Apr 10	74.68750 +0.31	76.25	74.69	76.25	153,600
23 Apr 10	74.37500 +2.47	76.25	72.50	73.75	186,648
22 Apr 10	71.90625 -1.94	75.50	71.91	73.47	68,568
21 Apr 10	73.84375 -1.78	76.75	73.84	76.75	3,312
20 Apr 10	75.62500 -0.67	76.88	75.00	75.00	117,192
19 Apr 10	76.29375 +1.16	77.50	76.25	76.25	293,224
16 Apr 10	75.13750 -0.49	76.25	73.40	75.00	51,128
15 Apr 10	75.62500 +2.85	75.63	73.75	73.75	59,016
14 Apr 10	72.77500 -0.35	75.13	72.78	75.00	63,240
13 Apr 10	73.12500 -2.50	75.00	73.13	73.13	74,064
12 Apr 10	75.62500 +1.25	75.63	72.84	75.00	130,448
09 Apr 10	74.37500 -0.63	74.38	71.25	74.38	37,136
08 Apr 10	75.00000 +0.00	75.00	72.81	75.00	47,480
07 Apr 10	75.00000 +2.50	75.00	74.38	74.38	11,768
06 Apr 10	72.50000 -0.63	75.47	72.50	75.00	139,432
01 Apr 10	73.12500 +1.25	75.00	71.51	75.00	132,864
31 Mar 10	71.87500 -0.61	73.75	71.25	73.75	370,704
30 Mar 10	72.48750 +0.74	72.49	69.38	71.88	192,176
29 Mar 10	71.75000 +1.13	72.28	70.71	72.28	11,760
26 Mar 10	70.62500 -1.75	72.26	70.63	72.25	22,384
25 Mar 10	72.37500 +3.09	72.38	68.97	71.88	165,216
24 Mar 10	69.28125 -3.84	73.53	68.75	69.38	132,344
23 Mar 10	73.12500 +0.94	73.63	69.68	69.68	80,384
22 Mar 10	72.18750 +0.63	72.19	72.19	72.19	31,128
19 Mar 10	71.56250 -1.56	71.56	71.56	71.56	39,104
18 Mar 10	73.12500 +0.75	73.13	73.13	73.13	8,000
17 Mar 10	72.37500 -1.98	72.76	71.38	72.25	40,968
16 Mar 10	74.35125 +2.35	74.35	72.50	74.26	86,520
15 Mar 10	72.00000 -2.25	73.13	71.88	73.13	271,256
12 Mar 10	74.25000 +3.00	74.38	70.41	73.75	113,424
11 Mar 10	71.25000 -0.63	73.75	70.34	70.34	132,616
10 Mar 10	71.87500 -0.38	72.38	70.28	71.50	40,136
09 Mar 10	72.25000 -1.20	73.13	69.79	73.00	77,760
08 Mar 10	73.45099 +0.45	73.45	71.25	72.50	89,688
05 Mar 10	73.00000 +1.83	73.00	70.00	70.00	16,680
04 Mar 10	71.16500 +1.04	72.50	69.86	71.88	44,400
03 Mar 10	70.12125 -0.71	73.75	70.00	73.13	136,352
02 Mar 10	70.83125 -1.17	72.50	70.83	71.39	55,736
01 Mar 10	72.00000 +2.75	72.75	70.00	71.25	294,880
26 Feb 10	69.24750 -4.28	73.56	68.96	69.38	49,528
25 Feb 10	73.53125 +0.41	73.53	73.53	73.53	1,000
24 Feb 10	73.12500 +1.88	73.53	69.75	73.13	45,752
23 Feb 10	71.25000 -2.31	73.56	70.69	73.13	37,120
22 Feb 10	73.56250 +3.96	73.63	70.13	71.25	39,664
19 Feb 10	69.60051 -2.27	70.28	69.60	70.28	93,280
18 Feb 10	71.87500 -2.50	74.88	71.81	74.88	18,984
17 Feb 10	74.37500 +0.63	75.38	71.81	73.75	125,144
16 Feb 10	73.75000 +3.44	73.75	73.75	73.75	14,120
15 Feb 10	70.31250 -3.38	73.75	70.31	73.75	56,720
12 Feb 10	73.68750 +1.25	73.75	70.00	72.44	74,456
11 Feb 10	72.43750 +1.50	72.44	72.38	72.38	50,400
10 Feb 10	70.93750 -1.56	70.94	70.94	70.94	16,912
09 Feb 10	72.50000 +1.25	73.69	70.00	73.49	145,304
08 Feb 10	71.25000 +1.07	73.66	69.86	72.38	94,080
05 Feb 10	70.18125 -0.44	71.24	70.00	70.00	28,600
04 Feb 10	70.62500 -0.63	70.63	70.63	70.63	3,332,176
03 Feb 10	71.25000 -0.94	73.71	70.29	72.50	278,168
02 Feb 10	72.18750 +0.63	72.19	72.19	72.19	19,680
01 Feb 10	71.56250 -0.27	71.56	71.56	71.56	6,064
29 Jan 10	71.83400 -0.04	73.75	70.17	71.63	122,416
28 Jan 10	71.87500 -0.21	73.75	70.63	73.75	153,240
27 Jan 10	72.08938 -0.97	75.00	71.38	73.13	33,664
26 Jan 10	73.06250 +3.06	74.43	70.00	73.69	112,504
25 Jan 10	70.00000 -0.36	73.49	70.00	73.49	53,248
22 Jan 10	70.36000 +0.67	74.07	70.25	73.82	67,160
21 Jan 10	69.68750 -0.31	73.82	69.69	73.82	13,328
20 Jan 10	70.00000 -0.06	73.62	69.38	70.06	156,560
19 Jan 10	70.06250 +0.06	70.63	70.00	70.06	37,712
18 Jan 10	70.00000 -2.50	72.71	69.38	70.63	98,160
15 Jan 10	72.50000 -1.38	72.50	70.63	72.50	108,688
14 Jan 10	73.87500 +0.13	74.03	70.63	74.03	19,208
13 Jan 10	73.75000 -0.63	73.75	69.38	71.88	37,080
12 Jan 10	74.37500 +2.50	74.38	71.60	71.60	30,512
11 Jan 10	71.87500 -1.88	73.75	71.88	73.75	59,680
08 Jan 10	73.75000 -0.13	79.50	73.75	73.75	232,096
07 Jan 10	73.87500 +0.13	76.88	71.90	75.00	320,040
06 Jan 10	73.75000 +3.03	73.75	71.28	71.88	38,992
05 Jan 10	70.71875 +0.09	73.75	70.63	70.63	68,160
04 Jan 10	70.62500 -1.00	73.63	70.63	71.88	51,800
31 Dec 09	71.62500 +0.50	71.63	70.00	70.00	28,000
30 Dec 09	71.12500 +1.38	71.13	69.75	69.75	10,088
29 Dec 09	69.75000 +0.00	69.75	69.75	69.75	3,536

James Halstead PLC Ord 5P

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	130.20000 -0.80	136.00	127.80	136.00	595,297
21 Oct 26	131.00000 +0.00	136.00	129.40	136.00	581,560
20 Oct 26	131.00000 -5.00	135.50	129.80	133.00	1,120,651
19 Oct 26	136.00000 +1.80	137.00	132.20	137.00	530,185
16 Oct 26	134.20000 +2.40	136.81	130.67	131.40	667,191
15 Oct 26	131.80000 -0.20	135.80	128.00	131.00	1,660,959
14 Oct 26	132.00000 +4.00	133.78	120.98	122.80	1,688,555
13 Oct 26	128.00000 +0.00	129.20	127.00	128.40	578,558
12 Oct 26	128.00000 +0.60	129.04	125.00	125.00	516,374
09 Oct 26	127.40000 +2.00	129.20	125.00	125.40	659,653
08 Oct 26	125.40000 +1.00	126.00	122.16	122.60	443,232
07 Oct 26	124.40000 +0.60	124.68	123.00	124.60	387,795
06 Oct 26	123.80000 +0.00	130.00	122.96	125.20	244,240
05 Oct 26	123.80000 -1.20	130.00	123.20	128.00	438,702
02 Oct 26	125.00000 -1.00	132.00	125.00	132.00	200,571
01 Oct 26	126.00000 -2.60	133.00	126.00	133.00	286,827
30 Sep 26	128.60001 -0.80	132.50	128.00	128.00	672,863
29 Sep 26	129.39999 +1.80	129.80	126.35	127.00	427,587
28 Sep 26	127.60000 +1.20	128.20	123.00	123.00	815,229
25 Sep 26	126.40000 +1.40	128.52	125.00	126.00	395,381
24 Sep 26	125.00000 -1.00	130.80	125.00	126.20	314,311
23 Sep 26	126.00000 -4.40	130.80	126.00	130.80	394,213
22 Sep 26	130.39999 +3.00	130.60	126.20	127.20	464,483
21 Sep 26	127.40000 +2.00	130.40	125.00	125.00	623,295
18 Sep 26	125.40000 -1.00	127.60	123.40	127.60	346,145
17 Sep 26	126.40000 -0.80	128.45	126.00	127.00	432,102
16 Sep 26	127.20000 +2.40	128.80	125.00	125.80	400,067
15 Sep 26	124.80000 -1.40	129.80	124.00	126.40	560,559
14 Sep 26	126.20000 +0.00	129.80	124.80	127.00	429,730
11 Sep 26	126.20000 +2.00	130.00	124.40	130.00	665,289
10 Sep 26	124.20000 -4.00	131.40	123.93	127.40	443,021
09 Sep 26	128.20000 -1.40	133.80	127.60	129.20	255,951
08 Sep 26	129.60001 -1.80	132.04	129.00	131.40	222,759
07 Sep 26	131.39999 -1.60	135.60	131.00	132.80	368,281
04 Sep 26	133.00000 +1.20	135.60	130.63	131.80	365,919
03 Sep 26	131.80000 -1.40	135.60	130.65	133.20	583,117
02 Sep 26	133.20000 -1.80	135.60	132.00	135.60	457,988
01 Sep 26	135.00000 -1.40	140.00	133.40	140.00	394,465
28 Aug 26	136.39999 +0.60	139.80	135.20	137.00	369,978
27 Aug 26	135.80000 -1.20	141.00	134.20	137.60	400,067
26 Aug 26	137.00000 -2.00	140.54	136.40	138.20	325,144
25 Aug 26	139.00000 -0.60	141.00	137.80	141.00	315,110
24 Aug 26	139.60001 +1.00	140.00	136.67	138.40	809,127
21 Aug 26	138.60001 +3.00	138.60	134.83	137.20	487,359
20 Aug 26	135.60001 -0.60	138.00	133.84	138.00	298,749
19 Aug 26	136.20000 +0.20	137.00	135.00	135.00	321,270
18 Aug 26	136.00000 +3.20	137.73	130.80	134.80	768,021
17 Aug 26	132.80000 +0.00	134.00	130.40	134.00	515,889
14 Aug 26	132.80000 +0.40	134.40	130.60	132.40	478,337
13 Aug 26	132.39999 +0.60	135.00	131.40	135.00	415,623
12 Aug 26	131.80000 +0.20	135.00	131.60	135.00	593,623
11 Aug 26	131.60001 -1.60	135.00	131.00	133.00	425,429
10 Aug 26	133.20000 +4.60	136.00	128.83	130.00	1,104,172
07 Aug 26	128.60001 +3.60	129.80	121.00	125.00	3,378,457
06 Aug 26	125.00000 +0.00	126.00	121.20	125.00	494,609
05 Aug 26	125.00000 +1.00	126.00	120.00	124.20	1,299,698
04 Aug 26	124.00000 +1.00	124.00	121.49	123.00	845,123
03 Aug 26	123.00000 +3.00	124.00	120.00	120.00	1,023,266
31 Jul 26	120.00000 -1.00	122.60	120.00	122.60	565,282
30 Jul 26	121.00000 +0.40	123.00	120.00	120.40	646,131
29 Jul 26	120.60000 +0.20	121.40	118.80	120.80	991,513
28 Jul 26	120.40000 +0.00	122.90	119.80	122.00	705,653
27 Jul 26	120.40000 +1.80	122.40	118.00	120.00	2,029,152
24 Jul 26	118.60000 -0.40	121.80	117.80	121.80	842,545
23 Jul 26	119.00000 -0.40	120.80	116.20	118.80	933,203
22 Jul 26	119.40000 -6.60	122.31	115.00	115.00	2,984,072
21 Jul 26	126.00000 +0.00	129.20	124.25	125.80	838,503
20 Jul 26	126.00000 -2.60	130.00	125.80	128.40	473,334
17 Jul 26	128.60001 +1.20	129.40	127.19	129.00	454,860
16 Jul 26	127.40000 +1.60	128.00	124.60	125.20	1,060,025
15 Jul 26	125.80000 +0.80	127.00	123.57	123.60	597,972
14 Jul 26	125.00000 +1.40	127.00	122.20	124.20	536,792
13 Jul 26	123.60000 -1.00	126.80	122.00	126.80	494,497
10 Jul 26	124.60000 -1.20	126.63	123.80	123.80	234,900
09 Jul 26	125.80000 +2.20	126.80	121.00	121.00	238,000
08 Jul 26	123.60000 -1.20	126.19	122.40	124.60	603,464
07 Jul 26	124.80000 -0.40	128.00	123.20	125.20	348,450
06 Jul 26	125.20000 -3.80	131.40	125.00	131.40	479,958
03 Jul 26	129.00000 +1.00	130.00	127.41	128.40	455,153
02 Jul 26	128.00000 -0.20	131.00	127.80	131.00	303,251
01 Jul 26	128.20000 +1.20	129.00	125.25	129.00	330,899
30 Jun 26	127.00000 +2.00	127.80	124.00	125.80	620,348
29 Jun 26	125.00000 -1.40	128.80	124.40	127.00	796,012
26 Jun 26	126.40000 +1.60	127.00	123.99	127.00	400,431
25 Jun 26	124.80000 +0.60	126.20	123.20	126.00	536,935
24 Jun 26	124.20000 +0.80	126.60	122.20	124.40	626,696
23 Jun 26	123.40000 -2.40	125.48	121.00	125.40	561,424
22 Jun 26	125.80000 +1.20	129.40	122.88	124.20	566,554
19 Jun 26	124.60000 -1.80	129.12	123.00	123.00	170,775
18 Jun 26	126.40000 +0.80	127.80	123.00	126.00	385,639
17 Jun 26	125.60000 -0.40	130.20	124.55	130.20	256,992
16 Jun 26	126.00000 -1.60	129.75	125.00	127.20	200,083
15 Jun 26	127.60000 -1.20	132.00	127.20	130.00	526,865
12 Jun 26	128.80000 +4.60	129.14	122.00	122.00	400,849
11 Jun 26	124.20000 -1.00	126.60	124.00	125.40	550,890
10 Jun 26	125.20000 -1.20	127.60	125.00	127.20	367,370
09 Jun 26	126.40000 +1.80	127.80	124.26	126.00	640,938
08 Jun 26	124.60000 +2.00	127.00	121.41	127.00	742,940
05 Jun 26	122.60000 -2.60	126.00	122.60	125.00	547,563
04 Jun 26	125.20000 -1.00	127.00	123.80	125.60	336,262
03 Jun 26	126.20000 -1.60	130.20	125.98	129.40	245,990
02 Jun 26	127.80000 +1.40	128.60	127.00	128.20	273,028
01 Jun 26	126.40000 -3.60	135.00	125.60	135.00	398,951
29 May 26	130.00000 +1.20	134.80	130.00	134.80	527,100
28 May 26	128.80000 -2.60	131.21	128.80	130.20	164,018
27 May 26	131.39999 -0.80	133.27	131.40	132.40	280,347
26 May 26	132.20000 -0.80	134.00	131.40	134.00	395,204
22 May 26	133.00000 +0.00	134.00	131.31	133.00	343,199
21 May 26	133.00000 +0.20	135.00	132.00	134.60	354,761
20 May 26	132.80000 +0.20	134.20	131.00	133.00	1,090,654
19 May 26	132.60001 -0.60	133.20	131.60	131.60	312,468
18 May 26	133.20000 +1.40	135.00	131.00	131.00	822,322
15 May 26	131.80000 -1.20	133.39	131.40	132.00	346,499
14 May 26	133.00000 +3.60	135.00	130.27	135.00	1,094,919
13 May 26	129.39999 +0.00	132.62	128.00	129.00	395,878
12 May 26	129.39999 -4.60	137.80	129.00	135.00	608,553
11 May 26	134.00000 -2.20	140.20	132.59	138.00	588,458
08 May 26	136.20000 -1.80	143.60	136.20	138.40	270,731
07 May 26	138.00000 -3.60	145.00	138.00	144.00	427,020
06 May 26	141.60001 +0.60	146.00	140.20	141.40	711,458
05 May 26	141.00000 +2.80	143.40	136.00	136.00	620,720
01 May 26	138.20000 +2.40	140.00	133.80	135.00	264,771
30 Apr 26	135.80000 +1.80	140.00	133.80	140.00	273,140
29 Apr 26	134.00000 -3.00	140.20	134.00	136.80	360,968
28 Apr 26	137.00000 +0.00	139.60	135.80	137.20	355,586
27 Apr 26	137.00000 -1.20	140.00	136.20	139.00	579,725
24 Apr 26	138.20000 +0.20	140.20	136.93	137.00	500,803
23 Apr 26	138.00000 -4.80	145.00	136.60	142.80	699,485
22 Apr 26	142.80000 -0.60	145.40	142.60	143.00	554,606
21 Apr 26	143.39999 -0.80	146.80	141.60	143.40	669,968
20 Apr 26	144.20000 +0.60	147.60	141.40	147.60	750,888
17 Apr 26	143.60001 +1.80	145.60	142.00	142.20	1,016,470
16 Apr 26	141.80000 +2.00	142.40	139.60	139.60	579,641
15 Apr 26	139.80000 +0.80	143.40	135.00	135.00	1,141,065
14 Apr 26	139.00000 +1.40	140.00	135.60	140.00	911,833
13 Apr 26	137.60001 -0.80	140.58	136.20	140.00	837,563
10 Apr 26	138.39999 +2.40	140.09	136.00	136.00	1,316,978
09 Apr 26	136.00000 +9.60	140.20	131.00	131.00	2,001,304
08 Apr 26	126.40000 +4.60	130.23	124.20	126.00	333,559
07 Apr 26	121.80000 +0.30	125.34	121.80	122.00	518,029
02 Apr 26	121.50000 -2.00	124.48	121.50	124.00	486,092
01 Apr 26	123.50000 +3.00	128.00	122.00	122.00	880,255
31 Mar 26	120.50000 +1.50	124.67	118.95	122.00	792,214
30 Mar 26	119.00000 -0.50	121.00	118.29	121.00	1,140,946
27 Mar 26	119.50000 -0.50	120.00	117.33	120.00	578,646
26 Mar 26	120.00000 +1.00	121.00	117.80	119.00	703,873
25 Mar 26	119.00000 -0.50	121.50	119.00	121.00	603,441
24 Mar 26	119.50000 +2.00	121.17	116.40	117.50	441,968
23 Mar 26	117.50000 +0.50	119.50	114.31	118.50	1,520,435
20 Mar 26	117.00000 +1.50	118.00	113.50	113.50	1,091,554
19 Mar 26	115.50000 -1.50	116.00	112.00	116.00	750,907
18 Mar 26	117.00000 -2.50	120.00	115.50	120.00	820,293
17 Mar 26	119.50000 +0.50	121.00	116.57	119.00	814,004
16 Mar 26	119.00000 -3.50	124.50	119.00	121.00	671,903
13 Mar 26	122.50000 -0.50	125.50	121.50	125.50	479,861
12 Mar 26	123.00000 -1.50	125.70	123.00	125.00	318,294
11 Mar 26	124.50000 -2.00	128.00	123.00	128.00	430,050
10 Mar 26	126.50000 +1.00	128.50	125.00	126.00	645,286
09 Mar 26	125.50000 -3.50	130.86	125.50	128.00	689,378
06 Mar 26	129.00000 +0.50	129.57	127.00	129.00	762,434
05 Mar 26	128.50000 +1.00	130.00	125.50	125.50	364,529
04 Mar 26	127.50000 +0.00	130.00	126.32	130.00	402,944
03 Mar 26	127.50000 -2.50	129.50	126.00	129.00	608,490
02 Mar 26	130.00000 +0.00	130.85	127.53	129.50	635,827
27 Feb 26	130.00000 -1.50	134.00	129.50	131.50	173,803
26 Feb 26	131.50000 +0.00	134.00	131.00	134.00	405,419
25 Feb 26	131.50000 +0.00	135.00	128.00	130.50	872,009
24 Feb 26	131.50000 -2.00	137.00	131.00	132.50	440,385
23 Feb 26	133.50000 -1.50	137.00	132.00	137.00	314,880
20 Feb 26	135.00000 +2.00	137.00	133.50	133.50	425,261
19 Feb 26	133.00000 -1.00	137.00	132.00	137.00	541,078
18 Feb 26	134.00000 +0.00	138.00	132.50	136.00	239,939
17 Feb 26	134.00000 -2.00	140.00	133.50	140.00	354,345
16 Feb 26	136.00000 -4.00	140.00	135.66	138.00	198,582
13 Feb 26	140.00000 +3.00	140.00	136.15	138.00	253,143
12 Feb 26	137.00000 -1.50	142.00	137.00	142.00	216,114
11 Feb 26	138.50000 -0.50	141.50	138.00	139.50	363,013
10 Feb 26	139.00000 +0.00	140.00	138.50	138.50	423,761
09 Feb 26	139.00000 -0.50	143.00	138.26	143.00	292,317
06 Feb 26	139.50000 +0.00	143.00	138.50	143.00	89,907
05 Feb 26	139.50000 -3.50	143.00	139.00	143.00	866,762
04 Feb 26	143.00000 +2.00	143.64	139.75	140.50	363,071
03 Feb 26	141.00000 +0.50	142.50	140.00	140.50	388,418
02 Feb 26	140.50000 +3.00	143.00	136.00	136.00	562,067
30 Jan 26	137.50000 +2.50	138.00	135.00	135.00	1,101,126
29 Jan 26	135.00000 -2.50	139.50	134.00	135.50	749,748
28 Jan 26	137.50000 +1.50	141.00	136.28	137.50	502,616
27 Jan 26	136.00000 -0.50	137.64	133.50	137.50	392,266
26 Jan 26	136.50000 +0.00	137.82	135.11	136.50	284,909
23 Jan 26	136.50000 +1.00	137.00	135.50	137.00	239,078
22 Jan 26	135.50000 +2.00	136.00	133.00	133.00	786,825
21 Jan 26	133.50000 +0.00	138.50	133.00	133.00	427,500
20 Jan 26	133.50000 -2.50	137.39	133.50	135.00	330,379
19 Jan 26	136.00000 -2.00	140.00	135.00	140.00	351,099
16 Jan 26	138.00000 -0.50	139.53	137.00	139.00	224,355
15 Jan 26	138.50000 -0.50	140.00	136.97	140.00	164,215
14 Jan 26	139.00000 +1.00	141.00	136.50	138.00	292,173
13 Jan 26	138.00000 -0.50	141.50	137.00	137.00	327,993
12 Jan 26	138.50000 +0.00	140.40	137.38	140.00	294,588
09 Jan 26	138.50000 +2.50	139.00	135.30	139.00	445,617
08 Jan 26	136.00000 +1.00	138.10	136.00	136.00	186,573
07 Jan 26	135.00000 -2.50	138.50	135.00	138.50	429,156
06 Jan 26	137.50000 +3.50	139.00	132.00	134.50	310,931
05 Jan 26	134.00000 -3.00	138.86	134.00	138.00	376,097
02 Jan 26	137.00000 +0.00	138.50	134.00	135.00	297,234
31 Dec 25	137.00000 -1.50	138.73	136.38	138.50	104,209
30 Dec 25	138.50000 +0.50	139.00	135.50	137.50	128,080
29 Dec 25	138.00000 +0.00	139.00	135.00	137.00	273,438
24 Dec 25	138.00000 +1.50	140.00	136.31	140.00	70,045
23 Dec 25	136.50000 -1.50	140.25	135.50	138.00	239,216
22 Dec 25	138.00000 +0.00	140.50	137.00	139.50	330,479
19 Dec 25	138.00000 +2.50	138.00	133.54	135.00	645,885
18 Dec 25	135.50000 +1.50	136.48	132.00	135.00	217,032
17 Dec 25	134.00000 -1.50	139.50	134.00	136.00	274,473
16 Dec 25	135.50000 +0.00	139.00	134.50	138.00	217,681
15 Dec 25	135.50000 +0.50	138.10	134.00	137.50	293,501
12 Dec 25	135.00000 +1.50	137.50	132.50	137.50	425,261
11 Dec 25	133.50000 +0.50	138.00	132.74	138.00	314,096
10 Dec 25	133.00000 -1.00	134.85	133.00	133.50	223,778
09 Dec 25	134.00000 -0.50	138.00	133.00	135.00	772,713
08 Dec 25	134.50000 -4.00	141.00	133.00	141.00	412,841
05 Dec 25	138.50000 +0.00	141.00	136.90	141.00	269,405
04 Dec 25	138.50000 -0.50	143.50	137.00	143.50	281,936
03 Dec 25	139.00000 -0.50	143.50	138.50	143.50	363,388
02 Dec 25	139.50000 -2.00	142.10	136.50	140.00	348,459
01 Dec 25	141.50000 +1.00	142.95	139.25	140.00	505,169
28 Nov 25	140.50000 +2.00	140.65	137.72	138.50	297,962
27 Nov 25	138.50000 +0.50	140.00	135.50	139.00	517,271
26 Nov 25	138.00000 +2.00	139.50	135.59	136.50	966,116
25 Nov 25	136.00000 -0.50	139.50	133.50	139.50	255,969
24 Nov 25	136.50000 +2.50	138.00	133.50	135.00	620,153
21 Nov 25	134.00000 -1.50	135.50	132.57	134.50	419,156
20 Nov 25	135.50000 +1.00	139.00	134.00	135.00	319,936
19 Nov 25	134.50000 +0.50	136.00	133.00	134.00	914,813
18 Nov 25	134.00000 -1.50	138.00	133.00	133.00	475,425
17 Nov 25	135.50000 +1.50	136.82	133.44	135.00	358,766
14 Nov 25	134.00000 -1.00	138.00	133.00	135.00	381,278
13 Nov 25	135.00000 -9.50	139.50	135.00	139.50	689,419
12 Nov 25	144.50000 +2.00	146.00	141.50	142.50	862,899
11 Nov 25	142.50000 +0.50	145.00	141.88	143.50	699,199
10 Nov 25	142.00000 +2.00	143.90	140.50	141.50	497,464
07 Nov 25	140.00000 +0.00	145.00	140.00	145.00	314,307
06 Nov 25	140.00000 +0.00	145.00	140.00	141.00	567,467
05 Nov 25	140.00000 +0.50	142.00	139.50	139.50	617,760
04 Nov 25	139.50000 -1.50	143.63	139.50	139.50	481,402
03 Nov 25	141.00000 +1.50	147.50	139.43	140.00	726,809
31 Oct 25	139.50000 -0.50	141.72	139.50	139.50	475,173
30 Oct 25	140.00000 -2.50	145.50	139.50	139.50	409,782
29 Oct 25	142.50000 +1.50	147.00	140.00	140.00	262,611
28 Oct 25	141.00000 -1.50	143.00	140.50	141.00	428,542
27 Oct 25	142.50000 +0.00	144.43	141.50	143.00	321,203
24 Oct 25	142.50000 -1.50	146.13	142.50	144.00	258,474
23 Oct 25	144.00000 -2.50	147.40	143.50	145.50	645,673
22 Oct 25	146.50000 +4.50	147.50	140.50	143.50	1,231,075
21 Oct 25	142.00000 +0.00	145.00	140.00	142.50	204,766
20 Oct 25	142.00000 -0.50	144.50	141.50	142.00	269,496
17 Oct 25	142.50000 +1.00	143.50	139.00	141.00	335,975
16 Oct 25	141.50000 -0.50	144.50	141.50	144.00	322,223
15 Oct 25	142.00000 -2.00	145.90	142.00	144.50	421,213
14 Oct 25	144.00000 +1.50	145.50	142.00	143.00	757,860
13 Oct 25	142.50000 +1.00	148.50	141.00	143.00	308,217
10 Oct 25	141.50000 +0.00	145.74	141.50	144.00	335,305
09 Oct 25	141.50000 -1.50	145.00	141.50	143.00	260,097
08 Oct 25	143.00000 +1.00	144.31	141.50	143.00	350,346
07 Oct 25	142.00000 -1.50	144.48	140.50	143.50	430,627
06 Oct 25	143.50000 -2.00	154.00	142.00	151.00	514,758
03 Oct 25	145.50000 -1.50	150.38	145.00	148.50	181,882
02 Oct 25	147.00000 +1.00	154.00	145.50	153.00	322,147
01 Oct 25	146.00000 -3.50	152.15	142.88	145.00	561,347
30 Sep 25	149.50000 +0.50	150.44	148.50	150.00	258,951
29 Sep 25	149.00000 +0.00	151.10	148.00	151.00	473,889
26 Sep 25	149.00000 -3.00	154.50	149.00	151.00	252,042
25 Sep 25	152.00000 -6.50	158.99	152.00	156.00	243,904
24 Sep 25	158.50000 +9.50	161.50	145.50	149.50	477,483
23 Sep 25	149.00000 +4.50	151.00	143.50	144.50	331,967
22 Sep 25	144.50000 -2.00	147.50	139.50	145.00	348,431
19 Sep 25	146.50000 +6.50	146.50	139.00	142.00	692,099
18 Sep 25	140.00000 -5.00	146.50	138.50	142.00	442,519
17 Sep 25	145.00000 +1.50	148.00	142.00	143.50	108,232
16 Sep 25	143.50000 -1.00	147.50	142.00	142.50	109,874
15 Sep 25	144.50000 +0.00	148.00	141.00	148.00	181,452
12 Sep 25	144.50000 +2.50	147.50	140.00	140.50	232,267
11 Sep 25	142.00000 +0.50	147.50	140.00	140.50	249,717
10 Sep 25	141.50000 -2.00	149.50	140.00	149.50	317,219
09 Sep 25	143.50000 -2.00	149.50	141.50	142.50	210,415
08 Sep 25	145.50000 +4.00	149.50	143.00	149.00	283,938
05 Sep 25	141.50000 +0.50	143.50	140.50	140.50	225,856
04 Sep 25	141.00000 -0.50	144.45	140.93	143.00	352,279
03 Sep 25	141.50000 -6.50	149.00	140.50	145.50	175,858
02 Sep 25	148.00000 +4.50	149.00	141.50	142.50	374,416
01 Sep 25	143.50000 +2.50	148.00	141.55	147.50	192,515
29 Aug 25	141.00000 -1.50	143.50	140.60	143.00	403,776
28 Aug 25	142.50000 +0.50	148.00	140.00	140.00	239,647
27 Aug 25	142.00000 -1.50	149.00	140.00	142.00	474,385
26 Aug 25	143.50000 -0.50	149.00	140.50	146.50	155,947
22 Aug 25	144.00000 +1.00	145.00	140.00	142.00	201,946
21 Aug 25	143.00000 -0.50	149.00	140.50	143.50	194,657
20 Aug 25	143.50000 -0.50	148.00	142.50	143.00	305,645
19 Aug 25	144.00000 +3.00	147.00	141.50	143.50	205,340
18 Aug 25	141.00000 -1.50	148.50	140.50	143.50	237,334
15 Aug 25	142.50000 -2.50	151.00	141.00	146.00	316,570
14 Aug 25	145.00000 +0.00	151.50	142.91	145.50	193,372
13 Aug 25	145.00000 -3.50	149.00	145.00	145.00	210,595
12 Aug 25	148.50000 +0.50	148.50	145.00	148.00	83,531
11 Aug 25	148.00000 +1.00	151.00	147.00	150.00	121,059
08 Aug 25	147.00000 -2.00	151.00	146.14	148.00	170,673
07 Aug 25	149.00000 +1.50	150.50	144.00	147.50	265,631
06 Aug 25	147.50000 +1.50	148.50	146.00	146.00	169,452
05 Aug 25	146.00000 -2.00	151.50	144.00	149.00	286,971
04 Aug 25	148.00000 -0.50	151.50	145.50	149.00	219,197
01 Aug 25	148.50000 +1.50	151.50	147.32	148.00	221,499
31 Jul 25	147.00000 -2.00	150.50	145.00	150.00	176,478
30 Jul 25	149.00000 +1.50	149.00	147.00	147.50	197,865
29 Jul 25	147.50000 -8.00	154.00	139.50	153.50	767,313
28 Jul 25	155.50000 -4.00	162.50	153.00	153.50	184,816
25 Jul 25	159.50000 +3.50	159.50	154.90	157.00	93,663
24 Jul 25	156.00000 -1.00	163.00	154.00	156.00	265,429
23 Jul 25	157.00000 -0.50	157.00	153.00	156.50	225,015
22 Jul 25	157.50000 +1.50	162.50	153.50	156.00	174,901
21 Jul 25	156.00000 -0.50	163.50	154.00	157.00	155,439
18 Jul 25	156.50000 +2.00	163.50	154.00	156.50	151,999
17 Jul 25	154.50000 -2.00	163.50	154.00	157.00	152,876
16 Jul 25	156.50000 -0.50	164.50	154.50	158.00	136,582
15 Jul 25	157.00000 +0.50	161.00	157.00	159.50	135,462
14 Jul 25	156.50000 -0.50	160.00	154.50	160.00	187,032
11 Jul 25	157.00000 +0.00	165.00	156.80	157.00	131,308
10 Jul 25	157.00000 +0.00	160.50	157.00	159.00	153,341
09 Jul 25	157.00000 -1.00	159.68	155.50	156.00	203,825
08 Jul 25	158.00000 +1.00	165.00	155.88	159.00	195,541
07 Jul 25	157.00000 -2.00	161.63	157.00	158.00	251,228
04 Jul 25	159.00000 -1.00	162.50	158.50	160.00	141,822
03 Jul 25	160.00000 -1.00	164.50	158.50	160.00	201,574
02 Jul 25	161.00000 -2.00	164.00	159.50	164.00	215,626
01 Jul 25	163.00000 +3.50	164.00	159.05	163.00	199,856
30 Jun 25	159.50000 +2.50	162.50	157.00	158.50	274,545
27 Jun 25	157.00000 +3.50	158.00	152.00	152.00	267,321
26 Jun 25	153.50000 +2.50	153.50	148.50	153.00	397,833
25 Jun 25	151.00000 -3.50	164.00	151.00	164.00	401,567
24 Jun 25	154.50000 -0.50	162.00	153.00	157.00	201,455
23 Jun 25	155.00000 -2.00	159.80	155.00	157.00	272,230
20 Jun 25	157.00000 -4.00	162.63	157.00	161.50	391,211
19 Jun 25	161.00000 -2.00	163.50	160.00	161.00	171,820
18 Jun 25	163.00000 +3.00	164.00	158.83	160.00	397,445
17 Jun 25	160.00000 +0.50	160.00	158.00	160.00	262,342
16 Jun 25	159.50000 +0.00	160.50	158.50	159.50	429,449
13 Jun 25	159.50000 +1.50	159.75	153.00	157.50	177,792
12 Jun 25	158.00000 -1.00	163.00	153.00	153.00	251,844
11 Jun 25	159.00000 +2.00	164.00	155.77	164.00	453,652
10 Jun 25	157.00000 -2.00	161.50	155.00	158.00	250,156
09 Jun 25	159.00000 -1.50	163.50	159.00	161.50	132,626
06 Jun 25	160.50000 -0.50	163.50	160.00	160.50	139,170
05 Jun 25	161.00000 +1.00	162.50	154.50	161.50	440,563
04 Jun 25	160.00000 +0.00	162.00	157.50	160.00	293,706
03 Jun 25	160.00000 +4.00	160.00	155.00	157.00	328,316
02 Jun 25	156.00000 -2.00	165.50	155.00	157.50	234,348
30 May 25	158.00000 +0.00	160.05	157.00	158.50	224,582
29 May 25	158.00000 -1.50	160.10	157.50	159.00	213,096
28 May 25	159.50000 -1.00	163.19	159.25	162.00	174,554
27 May 25	160.50000 -2.00	169.00	159.85	162.00	291,875
23 May 25	162.50000 -1.00	165.00	162.00	163.50	287,909
22 May 25	163.50000 +1.00	165.00	161.00	162.50	123,359
21 May 25	162.50000 -3.50	167.00	162.00	166.00	329,014
20 May 25	166.00000 -0.50	169.00	164.50	165.00	224,101
19 May 25	166.50000 -2.00	170.00	166.00	169.00	191,169
16 May 25	168.50000 +3.50	169.00	164.00	167.50	243,183
15 May 25	165.00000 +2.00	170.00	162.50	164.50	202,671
14 May 25	163.00000 +0.00	165.00	161.63	163.50	182,395
13 May 25	163.00000 +1.00	165.50	162.00	162.00	125,163
12 May 25	162.00000 -4.00	170.00	161.00	168.50	267,797
09 May 25	166.00000 +3.50	166.50	162.50	162.50	333,346
08 May 25	162.50000 +0.00	163.50	160.50	162.00	178,318
07 May 25	162.50000 -2.00	164.00	159.75	164.00	281,783
06 May 25	164.50000 +5.50	164.50	153.35	160.00	657,897
02 May 25	159.00000 +2.00	159.66	156.00	156.00	286,245
01 May 25	157.00000 +4.00	158.50	152.00	153.50	345,107
30 Apr 25	153.00000 +0.50	154.50	151.00	154.00	346,026
29 Apr 25	152.50000 +2.00	154.48	148.80	151.00	352,834
28 Apr 25	150.50000 +1.50	153.68	143.50	151.50	302,449
25 Apr 25	149.00000 +3.50	150.70	141.86	150.00	244,411
24 Apr 25	145.50000 -2.00	149.50	140.50	140.50	210,558
23 Apr 25	147.50000 +1.50	148.69	143.00	148.00	256,552
22 Apr 25	146.00000 -0.50	149.50	141.00	146.00	389,615
17 Apr 25	146.50000 -1.00	149.00	145.00	148.00	284,839
16 Apr 25	147.50000 +4.00	147.50	137.00	144.00	343,532
15 Apr 25	143.50000 +4.00	143.50	139.00	141.00	564,267
14 Apr 25	139.50000 +0.50	144.00	137.50	143.50	416,668
11 Apr 25	139.00000 +0.00	143.50	138.20	139.00	338,456
10 Apr 25	139.00000 +5.50	141.63	137.00	137.00	789,682
09 Apr 25	133.50000 -1.00	137.50	131.00	132.00	772,127
08 Apr 25	134.50000 +1.50	140.50	133.00	138.00	474,626
07 Apr 25	133.00000 -1.00	135.00	127.67	135.00	558,490
04 Apr 25	134.00000 -4.50	139.30	131.42	138.50	664,414
03 Apr 25	138.50000 -2.50	139.80	134.50	137.00	415,735
02 Apr 25	141.00000 +2.00	144.65	136.50	142.00	409,985
01 Apr 25	139.00000 -4.00	144.80	139.00	143.50	646,517
31 Mar 25	143.00000 -4.00	146.70	142.50	145.00	435,655
28 Mar 25	147.00000 -1.50	150.32	144.50	149.00	636,015
27 Mar 25	148.50000 +1.00	153.50	147.63	148.00	354,318
26 Mar 25	147.50000 +0.00	149.00	145.00	149.00	452,947
25 Mar 25	147.50000 -4.00	151.50	146.80	150.50	295,591
24 Mar 25	151.50000 +0.50	153.00	147.45	148.00	228,582
21 Mar 25	151.00000 -1.50	151.34	148.50	150.00	353,188
20 Mar 25	152.50000 +2.00	153.67	149.18	150.00	387,084
19 Mar 25	150.50000 -3.00	152.63	148.00	150.50	328,956
18 Mar 25	153.50000 +2.50	155.50	151.00	153.00	313,176
17 Mar 25	151.00000 +2.50	154.00	148.00	149.00	473,429
14 Mar 25	148.50000 +1.00	155.00	147.31	155.00	259,394
13 Mar 25	147.50000 -3.50	150.75	146.00	149.50	376,700
12 Mar 25	151.00000 +2.50	152.00	147.00	151.00	319,661
11 Mar 25	148.50000 -0.50	153.00	145.56	147.50	351,751
10 Mar 25	149.00000 -1.50	156.00	147.50	156.00	360,848
07 Mar 25	150.50000 +0.50	151.00	147.60	149.50	308,824
06 Mar 25	150.00000 -0.50	151.76	147.00	150.00	322,223
05 Mar 25	150.50000 +0.50	154.50	146.50	153.00	449,704
04 Mar 25	150.00000 -7.00	163.50	147.50	159.00	588,712
03 Mar 25	157.00000 +0.50	160.04	156.90	158.00	159,194
28 Feb 25	156.50000 -3.00	163.12	154.50	161.50	306,853
27 Feb 25	159.50000 -4.00	163.00	159.00	162.00	180,803
26 Feb 25	163.50000 +7.00	166.00	157.00	162.00	459,678
25 Feb 25	156.50000 -4.50	161.05	154.00	160.00	554,224
24 Feb 25	161.00000 +0.50	163.00	152.00	161.00	697,594
21 Feb 25	160.50000 -1.00	163.50	160.00	161.50	170,813
20 Feb 25	161.50000 -1.50	165.13	159.87	164.00	175,390
19 Feb 25	163.00000 -3.00	168.00	160.00	168.00	349,924
18 Feb 25	166.00000 -1.00	170.00	164.00	168.50	207,707
17 Feb 25	167.00000 +0.50	170.76	163.90	168.00	252,627
14 Feb 25	166.50000 +0.50	169.51	165.52	167.00	197,645
13 Feb 25	166.00000 -3.00	168.50	166.00	168.50	126,390
12 Feb 25	169.00000 +1.50	173.00	166.50	167.50	290,370
11 Feb 25	167.50000 +2.00	168.50	164.48	166.00	255,746
10 Feb 25	165.50000 -3.00	172.00	165.50	172.00	209,361
07 Feb 25	168.50000 -1.00	171.48	168.00	169.50	147,788
06 Feb 25	169.50000 -2.50	174.01	169.50	170.00	231,146
05 Feb 25	172.00000 +2.00	175.00	168.00	169.50	147,430
04 Feb 25	170.00000 -2.50	174.50	170.00	173.50	465,706
03 Feb 25	172.50000 +0.50	175.00	168.10	174.00	303,225
31 Jan 25	172.00000 -2.50	174.25	164.18	172.00	250,400
30 Jan 25	174.50000 +2.00	178.00	172.18	172.50	241,955
29 Jan 25	172.50000 -2.50	181.00	172.50	181.00	85,505
28 Jan 25	175.00000 -0.50	181.50	172.00	174.00	97,749
27 Jan 25	175.50000 -1.50	183.50	175.00	176.50	190,095
24 Jan 25	177.00000 -2.50	178.00	175.00	177.00	365,083
23 Jan 25	179.50000 +1.50	180.00	175.48	176.00	150,899
22 Jan 25	178.00000 -3.50	186.00	178.00	183.50	338,438
21 Jan 25	181.50000 +5.00	184.00	175.50	176.00	254,562
20 Jan 25	176.50000 +0.50	177.50	175.85	176.00	417,514
17 Jan 25	176.00000 +1.50	178.00	172.50	174.00	256,592
16 Jan 25	174.50000 +1.00	174.50	170.50	173.50	141,836
15 Jan 25	173.50000 +1.50	179.00	173.50	174.00	343,848
14 Jan 25	172.00000 -2.00	181.00	170.50	175.00	264,475
13 Jan 25	174.00000 -1.00	176.00	173.20	176.00	110,632
10 Jan 25	175.00000 -2.50	177.00	174.00	176.00	99,412
09 Jan 25	177.50000 +1.00	180.00	175.00	180.00	135,320
08 Jan 25	176.50000 -3.50	180.63	176.50	179.50	319,997
07 Jan 25	180.00000 +1.00	181.00	177.50	178.00	183,071
06 Jan 25	179.00000 +2.00	179.50	176.00	177.00	96,472
03 Jan 25	177.00000 +0.00	178.80	175.40	177.00	282,004
02 Jan 25	177.00000 +4.00	178.35	172.70	175.00	138,070
31 Dec 24	173.00000 +0.00	174.50	171.00	171.00	71,868
30 Dec 24	173.00000 +1.50	174.48	171.50	171.50	81,044
27 Dec 24	171.50000 -4.50	178.00	171.50	175.00	96,689
24 Dec 24	176.00000 -0.50	183.00	175.00	183.00	105,844
23 Dec 24	176.50000 +0.00	178.50	175.50	176.00	74,438
20 Dec 24	176.50000 -2.50	184.00	176.50	184.00	255,576
19 Dec 24	179.00000 -0.50	182.03	176.00	176.50	187,574
18 Dec 24	179.50000 +3.00	179.50	175.00	177.00	197,533
17 Dec 24	176.50000 -6.00	183.55	175.00	181.50	213,694
16 Dec 24	182.50000 -1.00	185.65	181.00	183.00	115,963
13 Dec 24	183.50000 -7.00	193.50	183.50	189.00	157,301
12 Dec 24	190.50000 -7.00	199.00	189.50	190.00	152,962
11 Dec 24	197.50000 +2.50	203.50	193.30	197.00	194,085
10 Dec 24	195.00000 +4.00	201.00	188.50	190.00	214,167
09 Dec 24	191.00000 -3.50	200.00	191.00	194.50	247,004
06 Dec 24	194.50000 +9.00	200.00	186.50	186.50	238,227
05 Dec 24	185.50000 -4.00	189.50	184.50	188.50	175,488
04 Dec 24	189.50000 +3.50	191.00	183.50	185.50	137,398
03 Dec 24	186.00000 +4.00	186.96	180.32	181.50	143,989
02 Dec 24	182.00000 +2.00	183.00	177.00	177.00	145,818
29 Nov 24	180.00000 -5.00	185.18	180.00	182.00	101,278
28 Nov 24	185.00000 +1.00	188.00	182.00	184.00	80,423
27 Nov 24	184.00000 -1.00	186.50	183.00	184.00	201,430
26 Nov 24	185.00000 -0.50	189.50	182.00	185.00	299,011
25 Nov 24	185.50000 -4.00	192.50	184.00	191.00	119,007
22 Nov 24	189.50000 +3.50	191.50	186.00	187.50	164,041
21 Nov 24	186.00000 +0.00	189.00	185.00	186.00	207,747
20 Nov 24	186.00000 -5.00	193.00	185.50	193.00	170,309
19 Nov 24	191.00000 -3.00	199.00	187.00	194.00	268,569
18 Nov 24	194.00000 -4.00	203.00	194.00	203.00	1,545,505
15 Nov 24	198.00000 -3.00	202.00	192.50	202.00	215,565
14 Nov 24	201.00000 -2.00	203.00	195.00	203.00	512,998
13 Nov 24	203.00000 -2.00	206.00	203.00	205.00	480,921
12 Nov 24	205.00000 +1.00	207.00	203.00	204.00	486,307
11 Nov 24	204.00000 +4.00	205.00	196.50	202.00	426,961
08 Nov 24	200.00000 +0.00	202.00	198.50	202.00	345,055
07 Nov 24	200.00000 +0.00	201.50	200.00	201.00	278,979
06 Nov 24	200.00000 -1.00	203.50	198.06	203.00	404,228
05 Nov 24	201.00000 +4.50	202.00	197.50	198.00	283,461
04 Nov 24	196.50000 +0.50	199.00	191.00	192.50	209,917
01 Nov 24	196.00000 +1.00	197.00	192.60	195.00	152,232
31 Oct 24	195.00000 +6.00	196.50	189.28	190.00	873,626
30 Oct 24	189.00000 +11.00	194.32	175.00	175.00	1,330,803
29 Oct 24	178.00000 -1.00	180.00	172.85	177.50	208,192
28 Oct 24	179.00000 +7.00	179.00	171.50	172.50	538,906
25 Oct 24	172.00000 -14.00	188.13	172.00	186.00	687,366
24 Oct 24	186.00000 -2.00	189.00	186.00	187.50	392,277
23 Oct 24	188.00000 -0.50	190.00	187.00	190.00	431,954
22 Oct 24	188.50000 +2.00	189.00	187.00	189.00	292,809
21 Oct 24	186.50000 -2.00	189.08	186.00	189.00	322,536
18 Oct 24	188.50000 +3.00	188.50	181.00	181.00	436,913
17 Oct 24	185.50000 +1.00	186.00	180.00	181.00	353,725
16 Oct 24	184.50000 +1.00	186.00	180.00	184.50	273,493
15 Oct 24	183.50000 -1.00	186.45	182.95	184.00	322,377
14 Oct 24	184.50000 -0.50	185.50	182.00	185.00	318,678
11 Oct 24	185.00000 +1.50	185.50	179.50	183.50	366,561
10 Oct 24	183.50000 +2.50	184.00	181.40	183.00	378,437
09 Oct 24	181.00000 +0.00	181.00	179.15	181.00	1,157,591
08 Oct 24	181.00000 -1.50	184.50	178.50	181.00	164,865
07 Oct 24	182.50000 +1.50	184.50	180.15	183.00	241,149
04 Oct 24	181.00000 -0.50	182.26	180.00	180.00	187,756
03 Oct 24	181.50000 +3.00	184.00	179.00	179.00	298,723
02 Oct 24	178.50000 -5.50	183.00	176.00	183.00	341,583
01 Oct 24	184.00000 +7.00	185.50	176.00	180.00	374,867
30 Sep 24	177.00000 +0.50	180.00	175.00	176.50	410,344
27 Sep 24	176.50000 +3.00	176.50	173.00	173.00	118,607
26 Sep 24	173.50000 +0.00	176.50	170.50	174.50	272,900
25 Sep 24	173.50000 +0.00	176.50	168.88	176.50	301,282
24 Sep 24	173.50000 +1.50	173.72	169.55	173.00	172,759
23 Sep 24	172.00000 -1.50	174.00	168.50	173.00	288,967
20 Sep 24	173.50000 +4.00	173.50	166.50	168.00	300,473
19 Sep 24	169.50000 +1.50	169.73	166.50	169.50	169,145
18 Sep 24	168.00000 -2.00	169.71	167.50	168.00	155,766
17 Sep 24	170.00000 +0.50	175.50	166.50	170.00	336,571
16 Sep 24	169.50000 -3.00	178.00	169.00	169.50	217,979
13 Sep 24	172.50000 +0.00	175.90	169.50	173.50	100,851
12 Sep 24	172.50000 -1.00	177.50	169.50	174.00	85,833
11 Sep 24	173.50000 -0.50	177.50	172.00	174.50	125,115
10 Sep 24	174.00000 -1.00	175.50	170.00	173.50	399,222
09 Sep 24	175.00000 +3.50	175.00	169.00	171.50	212,691
06 Sep 24	171.50000 -8.50	178.75	170.38	178.00	278,781
05 Sep 24	180.00000 -1.50	184.73	178.00	179.00	132,909
04 Sep 24	181.50000 +1.00	181.50	178.28	179.00	112,250
03 Sep 24	180.50000 -2.50	182.00	178.50	180.50	293,222
02 Sep 24	183.00000 +3.00	183.00	177.50	179.50	145,373
30 Aug 24	180.00000 -1.00	185.00	178.50	179.50	127,560
29 Aug 24	181.00000 -0.50	185.00	179.00	181.50	157,048
28 Aug 24	181.50000 -0.50	186.00	178.50	183.00	204,804
27 Aug 24	182.00000 -0.50	186.00	177.00	186.00	197,668
23 Aug 24	182.50000 +1.50	186.00	177.50	181.50	127,782
22 Aug 24	181.00000 -0.50	183.90	179.00	181.00	124,492
21 Aug 24	181.50000 -1.00	186.50	180.50	186.50	312,832
20 Aug 24	182.50000 -1.00	186.50	180.50	184.50	87,835
19 Aug 24	183.50000 +0.50	186.50	179.00	185.50	130,212
16 Aug 24	183.00000 -2.00	186.50	181.00	185.00	86,832
15 Aug 24	185.00000 +5.00	187.00	177.52	178.50	326,664
14 Aug 24	180.00000 -1.00	185.00	178.00	183.00	288,702
13 Aug 24	181.00000 -2.00	187.46	177.73	183.00	408,213
12 Aug 24	183.00000 -2.00	190.00	182.15	183.00	259,537
09 Aug 24	185.00000 -2.50	190.00	183.00	185.50	60,451
08 Aug 24	187.50000 -0.50	190.00	184.00	186.00	120,299
07 Aug 24	188.00000 +7.00	190.00	180.53	182.50	162,860
06 Aug 24	181.00000 -3.00	186.95	176.95	185.50	181,862
05 Aug 24	184.00000 -5.00	188.30	180.50	185.00	310,284
02 Aug 24	189.00000 -2.00	197.00	186.73	190.00	178,846
01 Aug 24	191.00000 +3.00	197.00	183.50	188.00	226,978
31 Jul 24	188.00000 +15.50	188.00	177.04	183.50	370,466
30 Jul 24	172.50000 -11.50	187.50	166.75	185.00	377,958
29 Jul 24	184.00000 -1.00	188.50	180.50	186.00	63,112
26 Jul 24	185.00000 +2.50	189.00	180.50	185.00	68,128
25 Jul 24	182.50000 -0.50	189.00	182.50	188.50	118,833
24 Jul 24	183.00000 +0.00	188.00	181.68	182.50	230,467
23 Jul 24	183.00000 -3.00	189.50	183.00	188.50	116,409
22 Jul 24	186.00000 +0.00	190.00	184.50	189.00	92,901
19 Jul 24	186.00000 -2.00	190.00	182.00	184.00	271,163
18 Jul 24	188.00000 +2.00	189.00	182.00	186.00	340,037
17 Jul 24	186.00000 +1.00	188.00	184.00	185.00	134,180
16 Jul 24	185.00000 -4.00	187.87	183.31	185.00	117,375
15 Jul 24	189.00000 +2.50	190.00	180.00	180.00	185,833
12 Jul 24	186.50000 +7.50	190.00	179.50	179.50	498,069
11 Jul 24	179.00000 -4.00	189.50	179.00	185.50	86,444
10 Jul 24	183.00000 -1.50	185.50	179.00	180.00	161,368
09 Jul 24	184.50000 +2.50	184.50	175.00	178.50	140,696
08 Jul 24	182.00000 +4.00	182.00	175.00	180.50	233,793
05 Jul 24	178.00000 -0.50	181.00	175.00	180.00	272,131
04 Jul 24	178.50000 -1.00	181.00	178.00	179.00	142,770
03 Jul 24	179.50000 -1.00	184.50	177.50	184.50	197,098
02 Jul 24	180.50000 +0.50	184.00	178.50	178.50	203,497
01 Jul 24	180.00000 -2.50	186.00	178.00	186.00	263,666
28 Jun 24	182.50000 -1.50	187.50	178.85	183.50	161,737
27 Jun 24	184.00000 +1.50	186.00	181.60	183.50	136,290
26 Jun 24	182.50000 +0.00	186.08	180.00	183.50	117,454
25 Jun 24	182.50000 -1.00	188.00	182.50	188.00	187,108
24 Jun 24	183.50000 +0.00	193.50	180.99	185.50	223,456
21 Jun 24	183.50000 -3.50	190.14	183.50	187.00	145,072
20 Jun 24	187.00000 +1.50	192.99	186.00	186.00	58,887
19 Jun 24	185.50000 -3.00	193.00	185.50	188.50	71,647
18 Jun 24	188.50000 +0.50	193.15	188.50	188.50	101,595
17 Jun 24	188.00000 -1.00	197.50	188.00	191.00	120,763
14 Jun 24	189.00000 -3.50	193.50	189.00	190.50	154,503
13 Jun 24	192.50000 +1.00	197.50	188.00	192.00	77,601
12 Jun 24	191.50000 +3.50	197.50	188.00	188.50	100,150
11 Jun 24	188.00000 +3.50	191.50	185.00	185.00	259,065
10 Jun 24	184.50000 -3.50	191.55	184.50	189.00	186,272
07 Jun 24	188.00000 -2.00	191.90	188.00	190.50	191,227
06 Jun 24	190.00000 -0.50	198.50	180.00	190.50	98,421
05 Jun 24	190.50000 -0.50	198.50	190.50	198.50	90,977
04 Jun 24	191.00000 -1.00	198.65	189.00	192.00	207,265
03 Jun 24	192.00000 +1.00	196.50	192.00	192.00	149,867
31 May 24	191.00000 +2.00	195.00	188.98	195.00	130,451
30 May 24	189.00000 -4.50	194.50	187.00	194.50	142,097
29 May 24	193.50000 +2.50	194.50	189.53	190.50	115,191
28 May 24	191.00000 -4.00	200.00	188.38	196.50	250,135
24 May 24	195.00000 -1.00	199.50	194.00	196.00	126,982
23 May 24	196.00000 +0.00	198.50	195.00	197.00	182,867
22 May 24	196.00000 -1.50	203.00	195.15	197.00	68,408
21 May 24	197.50000 +0.50	204.00	197.00	200.00	109,829
20 May 24	197.00000 +0.00	205.00	194.00	197.50	309,416
17 May 24	197.00000 -3.00	202.34	197.00	198.00	158,774
16 May 24	200.00000 -1.00	204.00	198.10	203.00	184,810
15 May 24	201.00000 +1.00	203.00	200.00	200.00	117,523
14 May 24	200.00000 -1.00	202.00	196.50	200.00	245,842
13 May 24	201.00000 +0.00	205.00	200.48	201.00	172,744
10 May 24	201.00000 +1.50	205.00	198.50	200.00	224,656
09 May 24	199.50000 +0.00	205.00	199.50	201.00	35,473
08 May 24	199.50000 -2.50	204.00	197.50	200.00	159,911
07 May 24	202.00000 +3.00	205.00	198.00	198.00	285,890
03 May 24	199.00000 +0.00	206.00	199.00	202.00	124,707
02 May 24	199.00000 -5.00	204.20	199.00	201.00	123,813
01 May 24	204.00000 +4.00	205.00	200.00	201.00	59,368
30 Apr 24	200.00000 -2.00	205.00	196.00	203.00	458,693
29 Apr 24	202.00000 +2.00	205.00	196.00	196.00	151,297
26 Apr 24	200.00000 +1.00	203.00	197.02	199.50	136,216
25 Apr 24	199.00000 -1.00	201.00	196.50	196.50	143,607
24 Apr 24	200.00000 -3.00	203.00	196.00	200.00	133,001
23 Apr 24	203.00000 +3.00	205.50	197.00	201.00	707,358
22 Apr 24	200.00000 +3.00	203.91	196.00	196.00	277,525
19 Apr 24	197.00000 +0.00	202.00	196.00	201.00	226,985
18 Apr 24	197.00000 +4.50	203.00	193.00	193.00	171,706
17 Apr 24	192.50000 -0.50	202.00	192.50	193.00	125,086
16 Apr 24	193.00000 -2.50	202.00	193.00	195.50	180,593
15 Apr 24	195.50000 +0.50	199.00	195.00	198.50	125,684
12 Apr 24	195.00000 -1.50	202.00	194.00	198.50	133,611
11 Apr 24	196.50000 +0.00	201.68	195.50	195.50	90,556
10 Apr 24	196.50000 -0.50	202.00	193.50	199.50	166,813
09 Apr 24	197.00000 +1.50	203.00	195.88	202.00	226,453
08 Apr 24	195.50000 -6.50	203.00	195.50	202.00	353,960
05 Apr 24	202.00000 +8.00	202.00	191.50	195.00	184,693
04 Apr 24	194.00000 -4.00	204.00	192.00	199.00	276,388
03 Apr 24	198.00000 -6.00	203.00	197.91	199.00	298,315
02 Apr 24	204.00000 +3.00	205.00	198.50	204.00	204,304
28 Mar 24	201.00000 -9.00	208.85	193.13	208.00	289,769
27 Mar 24	210.00000 +7.00	210.00	200.60	203.00	382,747
26 Mar 24	203.00000 +9.00	203.91	189.48	195.00	385,856
25 Mar 24	194.00000 +3.00	194.00	188.00	190.50	164,502
22 Mar 24	191.00000 -0.50	191.68	188.05	190.00	434,288
21 Mar 24	191.50000 -0.50	192.40	187.43	187.50	176,239
20 Mar 24	192.00000 -0.50	196.50	187.00	196.50	405,313
19 Mar 24	192.50000 +0.50	195.50	187.50	195.50	79,420
18 Mar 24	192.00000 +0.00	196.50	189.00	196.50	144,893
15 Mar 24	192.00000 +2.00	198.00	187.00	196.50	154,606
14 Mar 24	190.00000 +2.00	197.50	188.52	197.50	84,580
13 Mar 24	188.00000 -4.00	197.50	188.00	197.50	177,921
12 Mar 24	192.00000 -7.00	200.00	186.00	200.00	111,900
11 Mar 24	199.00000 +2.00	200.00	191.00	200.00	139,543
08 Mar 24	197.00000 +7.00	200.00	188.00	188.00	280,109
07 Mar 24	190.00000 -3.00	194.50	187.51	194.50	179,097
06 Mar 24	193.00000 +1.00	194.00	190.00	191.00	80,022
05 Mar 24	192.00000 -1.00	197.60	190.60	192.50	85,874
04 Mar 24	193.00000 -2.00	198.00	193.00	193.00	88,001
01 Mar 24	195.00000 -2.00	201.10	193.65	195.50	90,419
29 Feb 24	197.00000 +0.50	200.00	194.97	197.00	68,744
28 Feb 24	196.50000 +0.50	199.00	193.00	193.00	70,741
27 Feb 24	196.00000 -4.00	203.00	194.00	203.00	125,802
26 Feb 24	200.00000 +3.50	204.00	195.50	203.00	101,661
23 Feb 24	196.50000 -5.50	204.00	195.50	202.00	180,636
22 Feb 24	202.00000 -1.00	202.00	195.50	195.50	265,591
21 Feb 24	203.00000 +2.00	205.00	195.50	195.50	145,041
20 Feb 24	201.00000 +2.00	203.18	196.27	203.00	102,261
19 Feb 24	199.00000 -2.00	201.48	194.00	200.00	252,266
16 Feb 24	201.00000 +7.00	203.00	194.53	197.50	95,967
15 Feb 24	194.00000 -5.00	198.68	194.00	195.00	99,381
14 Feb 24	199.00000 +2.00	200.04	194.00	197.50	94,297
13 Feb 24	197.00000 +0.50	202.00	196.00	202.00	88,380
12 Feb 24	196.50000 +0.00	200.80	195.60	198.00	74,782
09 Feb 24	196.50000 +0.50	201.02	195.50	195.50	91,857
08 Feb 24	196.00000 -1.00	198.99	195.50	197.00	130,872
07 Feb 24	197.00000 +0.00	201.00	194.00	197.00	107,762
06 Feb 24	197.00000 -1.00	201.40	195.23	197.00	70,795
05 Feb 24	198.00000 -2.00	202.00	190.00	198.00	335,427
02 Feb 24	200.00000 +1.50	202.80	197.00	200.00	95,097
01 Feb 24	198.50000 +0.50	203.18	196.00	198.50	77,949
31 Jan 24	198.00000 -4.00	206.80	198.00	203.00	144,998
30 Jan 24	202.00000 +6.00	202.00	195.00	197.00	48,053
29 Jan 24	196.00000 -4.00	202.18	195.75	197.50	82,149
26 Jan 24	200.00000 +2.00	202.00	197.00	200.00	192,197
25 Jan 24	198.00000 +0.00	199.50	196.00	197.00	49,584
24 Jan 24	198.00000 +0.00	200.06	194.11	199.50	258,354
23 Jan 24	198.00000 +1.00	199.50	193.75	195.00	58,207
22 Jan 24	197.00000 +0.50	197.50	193.50	195.50	64,830
19 Jan 24	196.50000 +2.00	198.46	193.80	197.00	61,146
18 Jan 24	194.50000 +0.50	196.02	193.00	193.50	120,201
17 Jan 24	194.00000 -1.00	199.20	190.13	194.50	136,055
16 Jan 24	195.00000 -3.00	204.00	194.50	204.00	82,352
15 Jan 24	198.00000 -7.00	200.87	194.50	200.00	121,459
12 Jan 24	205.00000 +6.50	205.00	197.50	200.00	90,375
11 Jan 24	198.50000 +3.00	202.00	194.91	196.00	176,207
10 Jan 24	195.50000 -4.00	202.00	194.00	202.00	115,878
09 Jan 24	199.50000 +2.50	200.82	196.00	197.00	100,396
08 Jan 24	197.00000 -5.00	200.02	195.48	197.00	57,853
05 Jan 24	202.00000 +2.00	202.00	195.00	195.50	90,029
04 Jan 24	200.00000 -1.00	201.34	195.50	197.50	49,331
03 Jan 24	201.00000 -1.00	204.00	197.00	202.00	77,968
02 Jan 24	202.00000 -2.00	207.00	198.00	200.00	159,148
29 Dec 23	204.00000 +0.00	207.00	204.00	205.00	18,603
28 Dec 23	204.00000 +0.00	209.00	204.00	209.00	50,567
27 Dec 23	204.00000 +2.00	209.00	200.00	207.00	54,750
22 Dec 23	202.00000 -3.00	206.00	201.00	206.00	59,772
21 Dec 23	205.00000 +3.00	205.00	198.00	199.00	114,474
20 Dec 23	202.00000 -4.00	205.61	199.00	203.00	161,770
19 Dec 23	206.00000 +2.00	207.00	202.00	202.00	203,093
18 Dec 23	204.00000 +5.00	209.55	202.00	202.00	127,600
15 Dec 23	199.00000 -9.00	208.29	199.00	202.00	589,345
14 Dec 23	208.00000 +3.00	212.05	203.05	209.00	72,014
13 Dec 23	205.00000 +5.00	215.00	200.00	215.00	90,439
12 Dec 23	200.00000 -12.00	214.00	200.00	214.00	127,290
11 Dec 23	212.00000 +5.00	212.44	199.50	206.00	229,639
08 Dec 23	207.00000 +9.00	207.00	198.00	198.50	176,305
07 Dec 23	198.00000 -4.00	205.00	198.00	205.00	114,912
06 Dec 23	202.00000 -1.00	205.58	198.00	200.00	100,469
05 Dec 23	203.00000 +2.00	203.08	200.00	201.00	65,812
04 Dec 23	201.00000 -2.00	210.00	200.45	210.00	139,286
01 Dec 23	203.00000 +5.00	210.00	201.00	207.00	239,436
30 Nov 23	198.00000 +0.00	206.00	198.00	205.00	79,665
29 Nov 23	198.00000 -3.00	207.00	198.00	200.00	126,353
28 Nov 23	201.00000 +2.50	207.00	198.50	207.00	40,604
27 Nov 23	198.50000 -7.50	207.00	196.00	207.00	81,125
24 Nov 23	206.00000 +5.00	208.00	200.10	207.00	71,421
23 Nov 23	201.00000 -4.00	208.00	199.50	202.00	105,003
22 Nov 23	205.00000 -1.00	207.46	201.00	206.00	118,785
21 Nov 23	206.00000 +0.00	212.25	198.50	206.00	171,361
20 Nov 23	206.00000 +2.00	210.25	200.00	204.00	913,134
17 Nov 23	204.00000 +1.00	208.00	200.50	207.00	471,745
16 Nov 23	203.00000 -7.00	208.00	200.00	203.00	122,610
15 Nov 23	210.00000 +5.00	210.00	200.00	205.00	101,816
14 Nov 23	205.00000 +3.00	205.00	195.50	197.00	96,684
13 Nov 23	202.00000 +2.00	203.69	195.74	196.00	66,643
10 Nov 23	200.00000 -9.00	204.00	198.18	200.00	102,596
09 Nov 23	209.00000 +11.00	209.00	198.00	201.00	222,879
08 Nov 23	198.00000 -7.00	204.00	194.50	194.50	94,032
07 Nov 23	205.00000 +1.00	205.00	194.50	204.00	165,608
06 Nov 23	204.00000 +6.00	204.00	194.50	200.00	324,161
03 Nov 23	198.00000 +5.50	198.00	188.95	194.50	513,672
02 Nov 23	192.50000 +0.00	194.50	187.84	194.50	48,082
01 Nov 23	192.50000 +1.00	193.50	185.00	192.00	97,669
31 Oct 23	191.50000 -0.50	194.72	190.50	191.00	48,395
30 Oct 23	192.00000 -2.00	194.50	190.00	190.00	132,553
27 Oct 23	194.00000 +1.00	197.50	190.50	190.50	66,310
26 Oct 23	193.00000 -3.00	198.00	191.46	198.00	842,725
25 Oct 23	196.00000 +5.50	197.50	190.50	190.50	51,534
24 Oct 23	190.50000 -0.50	198.00	190.50	190.50	69,192
23 Oct 23	191.00000 -3.00	196.32	189.95	191.00	586,290
20 Oct 23	194.00000 +2.00	198.00	186.50	192.50	128,419
19 Oct 23	192.00000 +0.00	192.00	186.50	190.38	72,173
18 Oct 23	192.00000 +0.00	193.50	185.00	192.50	128,734
17 Oct 23	192.00000 +4.00	193.50	188.50	190.00	77,384
16 Oct 23	188.00000 -7.00	199.00	188.00	193.00	86,564
13 Oct 23	195.00000 -0.50	199.50	193.00	194.00	124,719
12 Oct 23	195.50000 -3.50	199.50	194.50	194.50	63,409
11 Oct 23	199.00000 +2.00	200.00	194.20	198.00	187,998
10 Oct 23	197.00000 -1.00	201.00	195.50	199.00	112,842
09 Oct 23	198.00000 -3.00	202.00	196.50	197.00	92,544
06 Oct 23	201.00000 +2.00	202.88	196.68	197.00	152,464
05 Oct 23	199.00000 -4.00	206.00	197.00	203.00	133,563
04 Oct 23	203.00000 -2.00	209.00	200.00	209.00	294,206
03 Oct 23	205.00000 -4.00	209.16	204.00	208.00	263,407
02 Oct 23	209.00000 +2.00	212.00	205.00	210.00	267,119
29 Sep 23	207.00000 +1.00	208.00	204.90	208.00	170,094
28 Sep 23	206.00000 -2.00	217.14	206.00	209.00	125,140
27 Sep 23	208.00000 -2.00	209.98	207.00	208.00	34,111
26 Sep 23	210.00000 -1.00	217.40	208.48	212.00	177,280
25 Sep 23	211.00000 -6.00	218.84	208.91	211.00	134,136
22 Sep 23	217.00000 +6.00	217.00	211.92	214.00	38,990
21 Sep 23	211.00000 -4.00	215.25	211.00	211.00	37,523
20 Sep 23	215.00000 -4.00	220.00	211.00	220.00	142,198
19 Sep 23	219.00000 +4.00	220.00	212.75	216.00	69,825
18 Sep 23	215.00000 -10.00	228.18	213.40	227.00	132,784
15 Sep 23	225.00000 +17.00	225.00	201.52	207.00	686,925
14 Sep 23	208.00000 +1.00	208.00	200.00	208.00	67,475
13 Sep 23	207.00000 +5.00	207.00	200.00	204.00	65,228
12 Sep 23	202.00000 +2.00	203.00	198.00	201.00	119,452
11 Sep 23	200.00000 +2.00	201.00	196.90	199.00	206,533
08 Sep 23	198.00000 -2.00	200.96	197.00	197.00	76,851
07 Sep 23	200.00000 -1.00	201.00	196.00	197.50	125,070
06 Sep 23	201.00000 +0.00	201.00	195.50	195.50	54,172
05 Sep 23	201.00000 +3.00	201.00	195.00	199.00	76,120
04 Sep 23	198.00000 +0.00	198.00	192.50	194.00	1,153,584
01 Sep 23	198.00000 -1.00	200.00	195.00	199.50	162,921
31 Aug 23	199.00000 -7.00	202.81	194.50	200.00	128,030
30 Aug 23	206.00000 +5.00	206.00	200.05	201.00	50,208
29 Aug 23	201.00000 -5.00	206.00	201.00	201.00	66,570
25 Aug 23	206.00000 +0.00	209.00	200.00	202.00	29,583
24 Aug 23	206.00000 -1.00	206.00	202.34	206.00	94,316
23 Aug 23	207.00000 +3.00	209.00	204.00	209.00	107,284
22 Aug 23	204.00000 +1.00	208.00	203.15	208.00	41,816
21 Aug 23	203.00000 +1.00	205.00	202.00	202.00	50,714
18 Aug 23	202.00000 +0.00	206.55	202.00	204.00	55,755
17 Aug 23	202.00000 -4.00	209.00	202.00	209.00	40,142
16 Aug 23	206.00000 -1.00	208.97	203.94	206.00	213,467
15 Aug 23	207.00000 -1.00	209.00	206.25	209.00	226,418
14 Aug 23	208.00000 +1.00	209.00	206.00	206.00	34,054
11 Aug 23	207.00000 -2.00	209.00	206.00	206.00	77,872
10 Aug 23	209.00000 +0.00	212.00	207.00	207.00	46,384
09 Aug 23	209.00000 +0.00	212.02	206.08	210.00	154,552
08 Aug 23	209.00000 +0.00	210.00	206.45	208.00	183,757
07 Aug 23	209.00000 +0.00	210.00	206.00	209.00	72,295
04 Aug 23	209.00000 +5.00	210.40	204.88	209.00	113,907
03 Aug 23	204.00000 -6.00	210.00	203.00	208.00	382,964
02 Aug 23	210.00000 +0.00	210.22	208.00	210.00	55,400
01 Aug 23	210.00000 +2.00	212.22	208.00	210.00	165,385
31 Jul 23	208.00000 -6.00	212.00	208.00	208.00	61,561
28 Jul 23	214.00000 +4.00	216.00	201.00	214.00	148,521
27 Jul 23	210.00000 -2.00	212.00	208.00	208.00	346,608
26 Jul 23	212.00000 +0.00	213.00	208.40	212.00	82,481
25 Jul 23	212.00000 +0.00	213.00	207.25	210.00	113,605
24 Jul 23	212.00000 +0.00	215.00	209.60	215.00	444,512
21 Jul 23	212.00000 -12.00	225.00	212.00	224.00	217,564
20 Jul 23	224.00000 +11.00	224.00	213.04	215.00	173,477
19 Jul 23	213.00000 +1.00	213.00	210.00	210.00	104,621
18 Jul 23	212.00000 +1.00	213.15	210.10	211.00	100,229
17 Jul 23	211.00000 -3.00	215.00	210.00	212.00	135,703
14 Jul 23	214.00000 +0.00	214.00	209.30	210.00	180,887
13 Jul 23	214.00000 +3.00	214.00	209.00	212.00	92,610
12 Jul 23	211.00000 +0.00	213.00	208.00	211.00	58,868
11 Jul 23	211.00000 +0.00	211.80	210.00	211.00	444,451
10 Jul 23	211.00000 -1.00	214.00	209.00	210.00	90,063
07 Jul 23	212.00000 +1.00	213.50	210.32	212.00	109,573
06 Jul 23	211.00000 +1.00	213.00	209.00	209.00	117,492
05 Jul 23	210.00000 +0.00	213.00	208.04	210.00	204,053
04 Jul 23	210.00000 +0.00	212.50	209.00	209.00	31,851
03 Jul 23	210.00000 -1.00	216.00	209.00	212.00	127,721
30 Jun 23	211.00000 +1.00	211.75	208.00	208.00	63,450
29 Jun 23	210.00000 -7.00	214.00	208.00	208.00	102,879
28 Jun 23	217.00000 +6.00	217.00	209.10	210.00	53,094
27 Jun 23	211.00000 +1.00	219.00	209.00	211.00	226,610
26 Jun 23	210.00000 -2.00	215.00	210.00	215.00	119,107
23 Jun 23	212.00000 +2.00	216.60	210.00	210.00	110,681
22 Jun 23	210.00000 -2.00	220.00	210.00	215.00	89,871
21 Jun 23	212.00000 -1.00	218.00	211.00	215.00	87,253
20 Jun 23	213.00000 -5.00	221.00	213.00	217.00	134,216
19 Jun 23	218.00000 -4.00	222.00	218.00	219.00	131,651
16 Jun 23	222.00000 +5.50	222.00	215.00	222.00	225,588
15 Jun 23	216.50000 +0.50	218.52	210.00	218.00	87,898
14 Jun 23	216.00000 +1.00	219.00	213.00	213.00	87,947
13 Jun 23	215.00000 +1.00	219.00	214.00	218.00	91,352
12 Jun 23	214.00000 -6.00	219.00	214.00	215.00	77,615
09 Jun 23	220.00000 +2.00	224.00	211.00	219.00	166,003
08 Jun 23	218.00000 +4.00	218.00	212.30	213.00	74,471
07 Jun 23	214.00000 -5.00	219.00	212.00	217.00	129,695
06 Jun 23	219.00000 +2.00	219.00	211.00	219.00	36,623
05 Jun 23	217.00000 +3.00	218.64	213.00	216.00	110,628
02 Jun 23	214.00000 -1.00	218.64	213.00	214.00	121,918
01 Jun 23	215.00000 +1.00	216.95	210.00	215.00	134,577
31 May 23	214.00000 +0.00	219.00	213.00	214.00	63,856
30 May 23	214.00000 -1.50	219.00	213.00	214.00	74,813
26 May 23	215.50000 +3.50	217.00	210.10	217.00	44,908
25 May 23	212.00000 -1.00	216.32	209.00	212.00	590,474
24 May 23	213.00000 -1.00	214.00	211.00	212.00	129,518
23 May 23	214.00000 +4.00	214.20	210.91	214.00	63,576
22 May 23	210.00000 -2.00	216.00	206.00	215.00	139,461
19 May 23	212.00000 +0.00	215.00	211.00	215.00	50,331
18 May 23	212.00000 +0.00	216.00	212.00	215.00	791,453
17 May 23	212.00000 +4.00	214.00	209.64	213.00	82,246
16 May 23	208.00000 -4.00	214.45	205.00	210.00	491,811
15 May 23	212.00000 -3.00	218.00	210.00	218.00	104,162
12 May 23	215.00000 +9.00	223.00	208.00	210.00	179,757
11 May 23	206.00000 -5.00	214.32	206.00	208.00	1,083,454
10 May 23	211.00000 -4.00	216.20	211.00	212.00	73,063
09 May 23	215.00000 +1.00	216.00	212.00	216.00	99,360
05 May 23	214.00000 +6.00	217.00	207.95	211.00	117,809
04 May 23	208.00000 -1.00	212.00	205.00	212.00	77,632
03 May 23	209.00000 -1.00	212.29	206.00	208.00	103,962
02 May 23	210.00000 +2.00	212.00	205.00	212.00	199,716
28 Apr 23	208.00000 -1.00	214.00	207.12	213.00	657,600
27 Apr 23	209.00000 +2.00	213.00	206.00	207.00	760,023
26 Apr 23	207.00000 +1.00	211.55	206.00	206.00	239,825
25 Apr 23	206.00000 -2.00	207.00	195.50	206.00	107,901
24 Apr 23	208.00000 +4.00	208.00	195.00	204.00	258,086
21 Apr 23	204.00000 +4.50	205.00	201.00	201.00	81,648
20 Apr 23	199.50000 -0.50	202.00	195.00	198.50	62,374
19 Apr 23	200.00000 +1.00	202.00	196.50	196.50	85,870
18 Apr 23	199.00000 +0.50	202.00	195.50	199.00	167,689
17 Apr 23	198.50000 -1.50	204.00	194.50	204.00	289,901
14 Apr 23	200.00000 +2.00	204.00	198.60	200.00	103,251
13 Apr 23	198.00000 -1.50	201.04	197.50	197.50	328,552
12 Apr 23	199.50000 +7.50	199.50	188.00	188.00	132,582
11 Apr 23	192.00000 +3.50	192.91	188.14	190.00	1,831,270
06 Apr 23	188.50000 +1.75	188.50	185.00	185.50	521,215
05 Apr 23	186.75000 +7.25	189.50	180.00	183.50	364,814
04 Apr 23	179.50000 -0.75	183.00	179.50	182.50	264,629
03 Apr 23	180.25000 -2.75	185.00	179.00	181.00	877,885
31 Mar 23	183.00000 +1.50	187.50	179.02	187.50	343,126
30 Mar 23	181.50000 -3.50	188.00	180.50	183.50	117,718
29 Mar 23	185.00000 +5.00	187.50	176.00	181.00	141,704
28 Mar 23	180.00000 -2.00	185.88	176.00	182.00	271,907
27 Mar 23	182.00000 -2.00	190.00	182.00	182.50	55,850
24 Mar 23	184.00000 -3.00	185.38	182.02	185.00	133,508
23 Mar 23	187.00000 +6.75	187.00	178.00	178.50	108,379
22 Mar 23	180.25000 -2.75	189.50	178.00	181.50	138,066
21 Mar 23	183.00000 -2.00	187.00	182.25	184.00	149,144
20 Mar 23	185.00000 -5.50	188.00	180.50	180.50	173,987
17 Mar 23	190.50000 -0.50	193.50	185.50	185.50	111,097
16 Mar 23	191.00000 +7.50	193.50	182.00	182.00	156,189
15 Mar 23	183.50000 -7.00	189.50	182.50	182.50	126,483
14 Mar 23	190.50000 +6.50	190.50	181.00	185.00	137,478
13 Mar 23	184.00000 -8.00	190.50	180.00	183.00	101,326
10 Mar 23	192.00000 +0.00	193.39	165.55	185.50	232,816
09 Mar 23	192.00000 -7.00	203.00	192.00	193.50	128,706
08 Mar 23	199.00000 +1.00	200.00	192.00	193.50	91,708
07 Mar 23	198.00000 -3.00	201.00	195.50	195.50	364,047
06 Mar 23	201.00000 +2.25	203.00	198.15	200.00	64,518
03 Mar 23	198.75000 +1.50	201.00	195.50	197.50	142,738
02 Mar 23	197.25000 -1.00	199.32	195.00	198.00	215,386
01 Mar 23	198.25000 -4.75	205.00	195.50	201.00	103,654
28 Feb 23	203.00000 +3.25	204.00	195.38	200.00	69,321
27 Feb 23	199.75000 +2.00	204.00	196.01	204.00	49,970
24 Feb 23	197.75000 -3.25	203.49	195.50	200.00	238,394
23 Feb 23	201.00000 -3.00	209.00	201.00	208.00	119,271
22 Feb 23	204.00000 -1.00	205.00	200.00	205.00	93,635
21 Feb 23	205.00000 +3.00	210.00	201.00	205.00	72,895
20 Feb 23	202.00000 +1.00	209.12	199.02	205.00	95,063
17 Feb 23	201.00000 +2.00	203.00	197.50	202.00	101,402
16 Feb 23	199.00000 -2.00	203.00	197.00	199.50	78,195
15 Feb 23	201.00000 +4.00	205.00	197.00	197.00	94,500
14 Feb 23	197.00000 -1.50	201.70	197.00	197.00	65,676
13 Feb 23	198.50000 -3.50	203.85	195.50	201.00	108,588
10 Feb 23	202.00000 +0.00	208.89	199.00	200.00	75,531
09 Feb 23	202.00000 +5.00	204.00	195.00	198.00	147,772
08 Feb 23	197.00000 -4.00	206.66	195.00	200.00	58,786
07 Feb 23	201.00000 -4.00	208.20	200.00	204.00	141,273
06 Feb 23	205.00000 +7.00	209.00	194.58	198.00	112,937
03 Feb 23	198.00000 +0.00	199.94	192.50	198.00	99,500
02 Feb 23	198.00000 +14.00	198.68	181.33	185.00	218,684
01 Feb 23	184.00000 +0.00	191.50	181.93	184.00	105,739
31 Jan 23	184.00000 +3.00	185.00	180.00	181.00	106,920
30 Jan 23	181.00000 +0.50	184.50	180.00	184.00	248,840
27 Jan 23	180.50000 -2.50	185.00	180.00	184.00	203,444
26 Jan 23	183.00000 -2.00	184.06	175.00	178.00	215,648
25 Jan 23	185.00000 +2.50	185.00	179.00	184.50	159,860
24 Jan 23	182.50000 +6.50	185.50	181.00	181.70	426,782
23 Jan 23	176.00000 -7.00	186.93	176.00	184.00	163,898
20 Jan 23	183.00000 -3.00	191.50	180.00	182.50	160,630
19 Jan 23	186.00000 +4.00	189.50	182.00	182.50	79,796
18 Jan 23	182.00000 -4.50	187.90	180.00	180.50	94,892
17 Jan 23	186.50000 +0.00	191.00	182.50	191.00	110,060
16 Jan 23	186.50000 -2.00	197.46	185.00	189.00	589,114
13 Jan 23	188.50000 +3.50	189.00	181.00	184.50	203,409
12 Jan 23	185.00000 +3.50	188.50	181.00	183.00	179,593
11 Jan 23	181.50000 -7.50	190.00	181.00	189.00	55,055
10 Jan 23	189.00000 +5.00	190.00	182.00	185.00	43,392
09 Jan 23	184.00000 +2.00	185.75	180.11	180.50	75,859
06 Jan 23	182.00000 +0.00	185.30	182.00	184.00	73,172
05 Jan 23	182.00000 -10.50	191.00	182.00	190.00	165,160
04 Jan 23	192.50000 +4.50	193.50	187.00	192.00	60,276
03 Jan 23	188.00000 +0.00	194.50	185.50	194.50	102,558
30 Dec 22	188.00000 -1.00	191.87	182.25	187.00	30,693
29 Dec 22	189.00000 +4.00	189.00	183.00	189.00	10,459
28 Dec 22	185.00000 -13.00	195.60	185.00	190.00	83,385
23 Dec 22	198.00000 +8.50	199.50	193.50	193.50	48,923
22 Dec 22	189.50000 -3.50	195.35	185.00	187.00	62,338
21 Dec 22	193.00000 +3.50	199.00	187.50	187.50	71,443
20 Dec 22	189.50000 +1.50	191.00	186.00	190.00	70,468
19 Dec 22	188.00000 +3.00	188.55	181.83	185.50	52,935
16 Dec 22	185.00000 +4.00	189.00	180.50	181.00	47,400
15 Dec 22	181.00000 -5.50	192.50	181.00	186.00	241,169
14 Dec 22	186.50000 -0.50	189.87	182.00	183.00	598,481
13 Dec 22	187.00000 +2.00	191.50	182.50	185.00	70,120
12 Dec 22	185.00000 -6.00	191.00	185.00	191.00	63,859
09 Dec 22	191.00000 -3.50	194.68	185.30	190.50	245,045
08 Dec 22	194.50000 -1.50	199.00	190.00	196.00	39,089
07 Dec 22	196.00000 +0.50	199.50	192.92	193.59	298,356
06 Dec 22	195.50000 -3.00	197.59	190.50	195.00	48,199
05 Dec 22	198.50000 +3.50	202.90	196.68	198.00	77,197
02 Dec 22	195.00000 +1.00	200.00	192.00	196.00	61,281
01 Dec 22	194.00000 -2.50	195.64	182.50	190.00	173,163
30 Nov 22	196.50000 -2.00	202.20	195.00	198.00	44,119
29 Nov 22	198.50000 -8.50	211.00	198.50	211.00	67,165
28 Nov 22	207.00000 +4.00	210.00	200.00	204.00	74,406
25 Nov 22	203.00000 +3.00	211.00	203.00	211.00	106,937
24 Nov 22	200.00000 -11.00	211.10	200.00	201.00	48,812
23 Nov 22	211.00000 +1.00	211.64	207.11	211.00	1,683,616
22 Nov 22	210.00000 +4.00	210.00	205.00	210.00	93,940
21 Nov 22	206.00000 +1.00	211.00	201.00	211.00	38,502
18 Nov 22	205.00000 +2.00	208.00	201.00	205.00	23,604
17 Nov 22	203.00000 -1.00	208.50	201.00	206.00	78,774
16 Nov 22	204.00000 -8.00	211.40	204.00	206.00	148,300
15 Nov 22	212.00000 +8.50	212.00	202.00	208.00	111,189
14 Nov 22	203.50000 -0.50	208.52	191.00	205.00	68,351
11 Nov 22	204.00000 +4.50	204.00	191.00	198.00	110,743
10 Nov 22	199.50000 +9.50	199.50	183.75	192.00	119,474
09 Nov 22	190.00000 -2.00	191.50	183.90	188.00	62,259
14 Oct 22	192.00000 +2.00	197.99	188.50	190.50	114,697
13 Oct 22	190.00000 -3.50	197.60	190.00	195.00	41,170
12 Oct 22	193.50000 -2.00	199.00	188.50	195.00	121,224
11 Oct 22	195.50000 -12.50	210.00	195.50	210.00	62,673
10 Oct 22	208.00000 +3.00	210.00	202.40	209.00	94,097
07 Oct 22	205.00000 +4.00	214.00	201.50	209.00	57,588
06 Oct 22	201.00000 +0.00	206.00	200.40	201.00	29,194
05 Oct 22	201.00000 -2.00	210.00	201.00	204.00	73,492
04 Oct 22	203.00000 -1.00	208.00	202.34	203.00	45,055
03 Oct 22	204.00000 -2.50	213.00	199.00	213.00	75,489
30 Sep 22	206.50000 +4.50	209.36	200.72	208.00	87,977
29 Sep 22	202.00000 +4.00	206.00	199.00	202.00	79,395
28 Sep 22	198.00000 -14.00	208.45	195.00	200.00	97,938
27 Sep 22	212.00000 +5.00	217.00	208.61	212.00	38,355
26 Sep 22	207.00000 +0.00	219.11	207.00	208.00	50,078
23 Sep 22	207.00000 -8.00	218.00	207.00	217.00	97,835
22 Sep 22	215.00000 -4.00	222.00	214.94	221.00	110,900
21 Sep 22	219.00000 -2.00	221.00	215.00	215.00	71,421
20 Sep 22	221.00000 +4.00	222.00	210.08	211.00	378,510
16 Sep 22	217.00000 -4.00	220.17	212.00	215.00	481,451
15 Sep 22	221.00000 +15.00	222.99	207.00	207.00	308,467
14 Sep 22	206.00000 +1.00	213.00	202.37	208.00	166,828
13 Sep 22	205.00000 +2.00	210.00	203.15	207.00	499,996
12 Sep 22	203.00000 -6.00	209.00	201.00	202.00	78,027
09 Sep 22	209.00000 +6.00	210.00	197.00	197.50	68,386
08 Sep 22	203.00000 +0.00	205.00	197.50	205.00	100,437
07 Sep 22	203.00000 +1.00	204.75	197.39	198.00	198,867
06 Sep 22	202.00000 +6.00	203.99	196.32	199.00	137,178
05 Sep 22	196.00000 -4.00	206.43	196.00	196.50	88,131
02 Sep 22	200.00000 +0.00	205.50	196.00	196.00	178,625
01 Sep 22	200.00000 -5.00	204.85	196.50	196.50	139,653
31 Aug 22	205.00000 +4.00	205.00	199.00	205.00	121,836
30 Aug 22	201.00000 +3.00	207.00	196.94	197.00	79,019
26 Aug 22	198.00000 -2.50	205.45	198.00	201.00	117,662
25 Aug 22	200.50000 +0.50	208.00	200.00	200.00	25,673
24 Aug 22	200.00000 -5.00	208.00	200.00	204.00	54,254
23 Aug 22	205.00000 -3.00	210.00	205.00	206.00	133,047
22 Aug 22	208.00000 +1.00	210.00	206.00	206.00	69,340
19 Aug 22	207.00000 +4.00	209.00	203.12	205.00	270,387
18 Aug 22	203.00000 -3.00	206.00	203.00	203.00	105,898
17 Aug 22	206.00000 +0.00	206.00	202.89	205.00	83,955
16 Aug 22	206.00000 -1.00	207.00	203.33	206.00	142,521
15 Aug 22	207.00000 +1.00	208.50	201.00	201.00	113,788
12 Aug 22	206.00000 -1.00	207.00	204.00	205.00	353,700
11 Aug 22	207.00000 +1.00	208.00	204.20	207.00	226,662
10 Aug 22	206.00000 +1.00	207.00	204.95	205.00	116,032
09 Aug 22	205.00000 -1.00	208.00	202.80	204.00	201,342
08 Aug 22	206.00000 -1.00	206.90	203.00	203.00	27,779
05 Aug 22	207.00000 +3.00	208.00	204.00	206.00	92,265
04 Aug 22	204.00000 -2.00	206.20	203.00	204.00	162,739
03 Aug 22	206.00000 +1.00	207.00	200.00	205.00	351,921
02 Aug 22	205.00000 -3.00	209.00	201.00	208.00	169,353
01 Aug 22	208.00000 -5.00	212.00	203.00	206.00	189,692
29 Jul 22	213.00000 -1.00	214.00	209.00	212.00	175,442
28 Jul 22	214.00000 +3.00	214.00	209.00	209.00	74,794
27 Jul 22	211.00000 +1.00	216.00	208.50	212.00	164,448
26 Jul 22	210.00000 -3.00	214.00	207.32	209.00	144,420
25 Jul 22	213.00000 +1.00	213.00	207.00	212.00	146,776
22 Jul 22	212.00000 +1.00	215.00	208.44	210.00	147,576
21 Jul 22	211.00000 +0.00	215.00	209.00	209.00	127,197
20 Jul 22	211.00000 +0.00	214.00	210.00	214.00	151,356
19 Jul 22	211.00000 -5.00	216.72	208.72	216.00	194,653
18 Jul 22	216.00000 +3.00	217.64	212.16	216.00	69,698
15 Jul 22	213.00000 +2.00	214.00	200.00	205.00	82,844
14 Jul 22	211.00000 -3.00	213.01	205.00	205.00	40,423
13 Jul 22	214.00000 +12.00	217.00	200.59	203.00	86,969
12 Jul 22	202.00000 +0.00	203.32	197.50	200.00	163,865
11 Jul 22	202.00000 +2.00	204.16	198.50	202.00	47,835
08 Jul 22	200.00000 -1.00	204.20	197.00	201.00	160,927
07 Jul 22	201.00000 +5.00	203.40	196.00	198.00	133,994
06 Jul 22	196.00000 +0.00	207.00	196.00	201.00	96,663
05 Jul 22	196.00000 -2.50	199.50	196.00	199.00	81,997
04 Jul 22	198.50000 -2.25	208.00	195.50	206.00	275,137
01 Jul 22	200.75000 -2.25	205.00	197.50	201.00	54,799
30 Jun 22	203.00000 +1.00	205.00	199.00	205.00	130,900
29 Jun 22	202.00000 -2.00	204.04	198.00	204.00	261,845
28 Jun 22	204.00000 +2.00	205.00	197.00	205.00	74,402
27 Jun 22	202.00000 -3.00	205.00	198.00	202.00	97,318
24 Jun 22	205.00000 +5.00	206.00	203.00	206.00	76,455
23 Jun 22	200.00000 -11.00	210.76	200.00	205.00	146,247
22 Jun 22	211.00000 +1.00	213.90	209.00	213.00	159,784
21 Jun 22	210.00000 -1.00	217.36	209.00	217.00	283,652
20 Jun 22	211.00000 -5.00	224.00	206.00	211.00	135,346
17 Jun 22	216.00000 +1.00	220.40	216.00	218.00	105,470
16 Jun 22	215.00000 -9.00	225.00	213.00	218.00	141,496
15 Jun 22	224.00000 +4.00	224.00	218.00	221.00	178,608
14 Jun 22	220.00000 -9.00	229.95	218.00	224.00	222,066
13 Jun 22	229.00000 -1.00	230.46	225.75	230.00	68,991
10 Jun 22	230.00000 -4.00	234.00	222.00	226.00	73,084
09 Jun 22	234.00000 +9.00	234.00	225.00	225.00	52,281
08 Jun 22	225.00000 -5.00	240.00	225.00	235.00	108,352
07 Jun 22	230.00000 -1.00	233.32	228.67	231.00	58,361
06 Jun 22	231.00000 -1.00	233.98	226.80	232.00	323,742
01 Jun 22	232.00000 +3.00	233.30	226.00	226.00	69,920
31 May 22	229.00000 +7.00	235.00	229.00	230.00	68,342
30 May 22	222.00000 -6.00	233.00	222.00	231.00	90,119
27 May 22	228.00000 +6.00	228.00	223.00	224.00	96,867
26 May 22	222.00000 +0.00	227.00	222.00	225.00	110,871
25 May 22	222.00000 -4.00	226.00	221.00	223.00	26,983
24 May 22	226.00000 -2.00	229.20	221.72	225.00	180,239
23 May 22	228.00000 +0.00	229.00	225.00	227.00	237,437
20 May 22	228.00000 +5.00	229.00	218.00	218.00	49,091
19 May 22	223.00000 +0.00	227.00	217.00	222.00	146,139
18 May 22	223.00000 -7.00	229.50	223.00	227.00	48,806
17 May 22	230.00000 +4.00	232.77	228.00	230.00	127,442
16 May 22	226.00000 +0.00	233.50	226.00	231.00	27,974
13 May 22	226.00000 +6.00	233.00	223.10	224.00	64,052
12 May 22	220.00000 -2.00	230.00	215.00	226.00	215,677
11 May 22	222.00000 +0.00	229.00	217.70	219.00	105,006
10 May 22	222.00000 +6.00	222.00	214.80	216.00	62,015
09 May 22	216.00000 -6.00	223.00	210.00	223.00	222,013
06 May 22	222.00000 -14.00	240.00	219.58	240.00	141,157
05 May 22	236.00000 -4.00	240.00	233.79	235.00	87,870
04 May 22	240.00000 +0.00	241.00	233.00	238.00	437,618
03 May 22	240.00000 -8.00	252.67	239.23	250.00	144,032
29 Apr 22	248.00000 +8.00	248.00	236.81	240.00	166,297
28 Apr 22	240.00000 -3.00	247.00	238.00	238.00	76,512
27 Apr 22	243.00000 +4.00	246.96	236.00	238.00	74,597
26 Apr 22	239.00000 -1.00	245.65	235.00	239.00	101,987
25 Apr 22	240.00000 -2.00	248.00	235.00	237.00	147,707
22 Apr 22	242.00000 -2.00	250.00	239.00	247.00	124,294
21 Apr 22	244.00000 -3.00	252.72	244.00	249.00	396,062
20 Apr 22	247.00000 +1.00	253.00	245.00	250.00	150,215
19 Apr 22	246.00000 -4.00	250.00	244.36	249.00	175,287
14 Apr 22	250.00000 +3.00	253.00	244.00	251.00	131,944
13 Apr 22	247.00000 +3.00	252.00	244.00	244.00	118,855
12 Apr 22	244.00000 -1.00	250.83	242.00	243.00	47,962
11 Apr 22	245.00000 +5.00	249.00	234.00	234.00	116,821
08 Apr 22	240.00000 +3.00	246.00	233.00	233.00	86,520
07 Apr 22	237.00000 +2.00	241.00	232.00	235.00	142,440
06 Apr 22	235.00000 +2.00	238.95	233.00	234.00	152,285
05 Apr 22	233.00000 +4.00	241.00	229.00	231.00	228,389
04 Apr 22	229.00000 -5.00	237.00	226.00	232.00	211,681
01 Apr 22	234.00000 +3.00	234.00	225.91	234.00	212,629
31 Mar 22	231.00000 -4.00	235.90	225.00	231.00	515,509
30 Mar 22	235.00000 -12.00	248.76	235.00	244.00	184,708
29 Mar 22	247.00000 +2.00	254.00	243.00	245.00	164,197
28 Mar 22	245.00000 -5.00	251.70	245.00	249.00	129,318
25 Mar 22	250.00000 -1.00	252.00	247.00	249.00	87,322
24 Mar 22	251.00000 +0.00	252.00	248.00	248.00	147,638
23 Mar 22	251.00000 -1.00	256.00	245.00	256.00	374,459
22 Mar 22	252.00000 -6.00	257.00	248.00	255.00	478,162
21 Mar 22	258.00000 +1.00	258.00	253.02	258.00	152,875
18 Mar 22	257.00000 -1.00	258.00	254.00	256.00	183,751
17 Mar 22	258.00000 +2.00	258.50	251.20	256.00	128,602
16 Mar 22	256.00000 +8.00	256.00	248.61	249.00	70,864
15 Mar 22	248.00000 -5.00	256.00	247.00	247.00	76,097
14 Mar 22	253.00000 +1.00	254.30	245.00	248.00	45,355
11 Mar 22	252.00000 +3.00	252.00	246.15	248.00	57,215
10 Mar 22	249.00000 +1.00	252.50	241.00	243.00	70,404
09 Mar 22	248.00000 +2.00	251.98	243.95	250.00	172,076
08 Mar 22	246.00000 -7.00	257.42	240.00	251.00	193,057
07 Mar 22	253.00000 +2.00	256.00	235.81	243.00	82,563
04 Mar 22	251.00000 -4.50	255.00	245.00	251.00	95,853
03 Mar 22	255.50000 +0.50	259.80	254.40	256.00	92,795
02 Mar 22	255.00000 +0.00	263.00	250.00	258.00	84,242
01 Mar 22	255.00000 -2.00	264.00	255.00	261.00	72,832
28 Feb 22	257.00000 +6.00	257.00	247.50	255.00	599,360
25 Feb 22	251.00000 -2.00	253.00	240.00	250.00	141,620
24 Feb 22	253.00000 +7.00	259.00	245.64	251.00	110,503
23 Feb 22	246.00000 -4.00	255.00	246.00	251.00	50,929
22 Feb 22	250.00000 -10.00	263.50	245.61	258.00	182,703
21 Feb 22	260.00000 -1.00	266.00	260.00	261.00	19,024
18 Feb 22	261.00000 -1.00	270.00	261.00	268.00	46,197
17 Feb 22	262.00000 -6.00	268.00	252.00	266.00	123,470
16 Feb 22	268.00000 +12.00	272.00	257.00	260.00	132,826
15 Feb 22	256.00000 -11.00	267.10	256.00	267.10	163,439
14 Feb 22	267.00000 -2.00	269.00	255.00	260.00	98,563
11 Feb 22	269.00000 -3.00	275.00	263.60	270.00	77,582
10 Feb 22	272.00000 +10.00	272.00	262.60	267.00	84,816
09 Feb 22	262.00000 -8.00	276.20	257.00	274.21	760,221
08 Feb 22	270.00000 -3.00	287.23	270.00	279.00	75,146
07 Feb 22	273.00000 +0.00	288.00	273.00	276.00	80,325
04 Feb 22	273.00000 +1.00	279.00	273.00	277.00	69,484
03 Feb 22	272.00000 -8.00	279.00	272.00	279.00	287,886
02 Feb 22	280.00000 +0.00	282.00	274.00	279.05	124,879
01 Feb 22	280.00000 -7.00	282.42	272.00	275.00	202,284
31 Jan 22	287.00000 -5.00	293.00	282.00	286.00	629,711
28 Jan 22	292.00000 +4.00	298.00	286.00	293.96	40,362
27 Jan 22	288.00000 +4.00	298.15	285.90	290.00	77,787
26 Jan 22	284.00000 -8.00	301.00	284.00	294.90	87,726
25 Jan 22	292.00000 +2.00	304.40	287.00	293.69	98,279
24 Jan 22	290.00000 -20.00	311.78	284.00	311.78	136,589
21 Jan 22	310.00000 -4.00	314.00	300.00	310.34	108,409
20 Jan 22	314.00000 +25.50	314.00	281.00	283.72	177,259
19 Jan 22	288.50000 -1.50	301.16	284.27	292.56	53,976
18 Jan 22	290.00000 +0.00	298.58	284.60	292.43	85,821
17 Jan 22	290.00000 -8.00	305.00	288.54	298.00	133,945
14 Jan 22	298.00000 +9.00	325.00	287.00	290.00	258,977
13 Jan 22	289.00000 -1.00	294.00	286.40	287.00	107,754
12 Jan 22	290.00000 +7.00	290.00	276.00	286.00	119,806
11 Jan 22	283.00000 +8.00	285.00	279.28	280.64	61,230
10 Jan 22	275.00000 -5.00	285.52	275.00	281.00	384,194
07 Jan 22	280.00000 -4.00	284.00	280.00	282.50	128,756
06 Jan 22	284.00000 +2.00	285.36	279.00	279.00	111,908
05 Jan 22	282.00000 +1.00	283.90	278.37	283.90	150,544
04 Jan 22	281.00000 -6.00	292.00	280.00	288.00	121,762
31 Dec 21	287.00000 -1.00	290.33	282.92	283.00	37,854
30 Dec 21	288.00000 +3.00	288.00	281.68	285.00	32,194
29 Dec 21	285.00000 +6.50	285.00	275.00	282.00	63,632
24 Dec 21	278.50000 -5.50	283.20	277.95	283.00	51,944
23 Dec 21	284.00000 +7.00	285.00	281.23	283.00	116,960
22 Dec 21	277.00000 -3.00	283.00	276.44	278.00	29,404
21 Dec 21	280.00000 -5.00	284.22	280.00	283.00	70,760
20 Dec 21	285.00000 +7.00	285.00	271.46	274.00	53,430
17 Dec 21	278.00000 +1.00	282.00	277.00	279.00	51,864
16 Dec 21	277.00000 -3.00	280.00	277.00	280.00	39,216
15 Dec 21	280.00000 +7.00	285.00	275.00	278.00	45,392
14 Dec 21	273.00000 -2.00	278.00	273.00	276.00	19,072
13 Dec 21	275.00000 -10.00	283.50	270.00	276.00	109,160
10 Dec 21	285.00000 +9.00	285.00	274.00	278.00	65,126
09 Dec 21	276.00000 -4.00	282.00	276.00	280.00	82,466
08 Dec 21	280.00000 +0.00	281.05	277.00	277.00	72,624
07 Dec 21	280.00000 +7.00	283.64	270.00	274.00	68,182
06 Dec 21	273.00000 +2.00	273.00	269.00	271.00	258,406
03 Dec 21	271.00000 -4.00	273.00	269.98	272.00	98,250
02 Dec 21	275.00000 +0.00	276.37	269.00	272.00	99,686
01 Dec 21	275.00000 -1.00	276.88	269.85	271.00	190,582
30 Nov 21	276.00000 -2.00	278.00	273.68	276.00	154,388
29 Nov 21	278.00000 +3.00	278.00	271.00	271.00	41,934
26 Nov 21	275.00000 -1.00	278.00	268.00	271.00	69,782
25 Nov 21	276.00000 +0.00	278.65	268.00	277.00	108,342
24 Nov 21	276.00000 -8.00	282.80	275.00	276.00	34,810
23 Nov 21	284.00000 +4.00	285.00	277.00	284.00	64,276
22 Nov 21	280.00000 -3.00	285.00	277.00	278.00	106,032
19 Nov 21	283.00000 -1.00	284.00	277.00	284.00	80,972
18 Nov 21	284.00000 +0.00	287.50	276.00	286.00	81,648
17 Nov 21	284.00000 +1.00	288.00	282.83	287.00	97,766
16 Nov 21	283.00000 -1.00	287.21	283.00	284.00	57,510
15 Nov 21	284.00000 +3.00	289.00	278.25	283.00	131,164
12 Nov 21	281.00000 +1.00	281.00	277.50	280.00	97,308
11 Nov 21	280.00000 -3.00	281.22	278.00	278.00	315,354
10 Nov 21	283.00000 +2.00	285.00	278.00	281.00	71,868
09 Nov 21	281.00000 -3.00	289.00	281.00	287.00	90,072
08 Nov 21	284.00000 -5.00	289.00	280.67	289.00	64,866
05 Nov 21	289.00000 +2.00	289.00	277.00	279.00	215,484
04 Nov 21	287.00000 +14.00	287.00	271.00	276.00	457,226
03 Nov 21	273.00000 -4.00	277.00	270.00	273.00	213,576
02 Nov 21	277.00000 +2.00	279.00	275.00	279.00	239,672
01 Nov 21	275.00000 -3.00	280.00	270.00	278.00	183,214
29 Oct 21	278.00000 +1.00	279.50	270.20	274.00	80,074
28 Oct 21	277.00000 +4.00	277.00	271.49	274.00	65,610
27 Oct 21	273.00000 +0.00	276.68	268.00	275.00	92,120
26 Oct 21	273.00000 -2.00	275.00	268.35	275.00	98,636
25 Oct 21	275.00000 +4.00	275.00	270.15	274.00	48,522
22 Oct 21	271.00000 -2.00	276.60	271.00	273.00	139,092
21 Oct 21	273.00000 -7.00	280.50	272.00	280.00	179,216
20 Oct 21	280.00000 +1.00	280.00	276.00	278.00	52,000
19 Oct 21	279.00000 +3.00	282.00	277.00	279.00	234,022
18 Oct 21	276.00000 +5.00	277.72	271.00	275.00	315,538
15 Oct 21	271.00000 -2.00	278.00	270.25	275.00	48,254
14 Oct 21	273.00000 +5.00	274.00	266.00	270.00	151,308
13 Oct 21	268.00000 +1.00	269.00	265.00	267.00	100,258
12 Oct 21	267.00000 +2.00	267.00	263.00	264.00	55,156
11 Oct 21	265.00000 +0.00	267.00	259.00	265.00	310,506
08 Oct 21	265.00000 -5.00	269.16	265.00	269.00	306,136
07 Oct 21	270.00000 +5.00	270.00	262.00	270.00	209,668
06 Oct 21	265.00000 -3.00	270.00	265.00	270.00	56,000
05 Oct 21	268.00000 -1.00	272.00	265.00	269.00	146,638
04 Oct 21	269.00000 +9.00	278.65	269.00	270.00	165,892
01 Oct 21	260.00000 -3.00	265.00	260.00	261.00	49,512
30 Sep 21	263.00000 -2.00	266.00	261.77	265.00	55,312
29 Sep 21	265.00000 +1.00	267.00	261.00	267.00	76,732
28 Sep 21	264.00000 -3.00	269.80	261.64	265.00	88,464
27 Sep 21	267.00000 -6.00	273.60	266.50	270.00	305,796
24 Sep 21	273.00000 +0.00	277.00	269.49	276.00	76,388
23 Sep 21	273.00000 +0.00	273.00	268.24	270.00	39,172
22 Sep 21	273.00000 +1.00	277.00	267.00	276.00	74,166
21 Sep 21	272.00000 -6.00	280.00	272.00	279.00	217,152
20 Sep 21	278.00000 +1.00	279.00	272.63	277.00	126,314
17 Sep 21	277.00000 +7.00	279.00	270.00	270.00	124,984
16 Sep 21	270.00000 +1.00	274.00	267.00	268.00	50,620
15 Sep 21	269.00000 -1.50	271.00	267.00	269.00	68,136
14 Sep 21	270.50000 -2.50	276.00	270.00	275.00	183,374
13 Sep 21	273.00000 -3.50	278.00	273.00	276.00	70,832
10 Sep 21	276.50000 -1.50	280.00	272.76	277.00	181,592
09 Sep 21	278.00000 +1.00	279.88	277.00	278.00	27,718
08 Sep 21	277.00000 -4.50	284.00	276.00	280.00	129,486
07 Sep 21	281.50000 +0.50	284.00	280.12	283.00	252,920
06 Sep 21	281.00000 +3.00	282.00	275.00	277.00	115,210
03 Sep 21	278.00000 -5.00	284.00	276.00	281.00	69,562
02 Sep 21	283.00000 -4.00	287.00	282.88	284.00	53,360
01 Sep 21	287.00000 +0.00	287.00	282.75	286.00	456,390
31 Aug 21	287.00000 +2.00	287.00	278.63	285.00	70,000
27 Aug 21	285.00000 +2.00	290.00	281.00	281.00	144,308
26 Aug 21	283.00000 +0.00	284.00	280.00	281.00	40,208
25 Aug 21	283.00000 -2.00	285.74	279.00	283.00	45,148
24 Aug 21	285.00000 +0.00	285.50	282.00	284.00	75,876
23 Aug 21	285.00000 +4.00	285.00	281.50	282.00	130,192
20 Aug 21	281.00000 -1.00	284.00	277.00	282.00	59,164
19 Aug 21	282.00000 -2.00	283.58	278.77	280.00	56,734
18 Aug 21	284.00000 +4.00	284.00	275.50	279.00	55,066
17 Aug 21	280.00000 +2.00	283.72	280.00	281.00	24,490
16 Aug 21	278.00000 +3.00	283.00	275.00	283.00	143,592
13 Aug 21	275.00000 -10.00	287.00	275.00	286.00	83,996
12 Aug 21	285.00000 -4.00	292.39	285.00	287.00	68,966
11 Aug 21	289.00000 +3.00	290.00	281.00	285.00	70,076
10 Aug 21	286.00000 +8.00	288.00	274.00	279.00	91,672
09 Aug 21	278.00000 -4.00	282.00	275.00	275.00	21,918
06 Aug 21	282.00000 +1.00	282.00	275.00	275.00	57,162
05 Aug 21	281.00000 +4.00	281.00	272.00	272.00	62,876
04 Aug 21	277.00000 -3.00	282.00	273.00	282.00	57,876
03 Aug 21	280.00000 +5.00	284.65	270.58	275.00	48,138
02 Aug 21	275.00000 +7.00	275.00	266.00	273.00	286,390
30 Jul 21	268.00000 -5.00	275.80	268.00	272.00	89,522
29 Jul 21	273.00000 -7.00	281.31	272.00	272.00	325,210
28 Jul 21	280.00000 +5.00	281.76	271.00	276.00	69,818
27 Jul 21	275.00000 -5.00	279.88	265.00	276.00	75,668
26 Jul 21	280.00000 -2.00	283.67	271.00	280.00	354,856
23 Jul 21	282.00000 +4.00	282.00	274.96	280.00	71,486
22 Jul 21	278.00000 +1.00	279.00	273.14	279.00	46,808
21 Jul 21	277.00000 +6.00	285.00	270.00	284.00	54,688
20 Jul 21	271.00000 +0.00	285.00	270.00	272.00	166,252
19 Jul 21	271.00000 +2.00	275.00	266.47	269.00	86,694
16 Jul 21	269.00000 -1.00	271.00	263.00	265.00	38,908
15 Jul 21	270.00000 +0.00	275.00	260.00	268.00	104,568
14 Jul 21	270.00000 +1.00	271.36	264.00	270.00	63,698
13 Jul 21	269.00000 +3.00	273.50	265.00	265.00	65,706
12 Jul 21	266.00000 -9.00	275.00	266.00	269.00	80,926
09 Jul 21	275.00000 +10.00	275.00	259.99	269.00	91,820
08 Jul 21	265.00000 -1.00	267.00	261.01	265.00	67,738
07 Jul 21	266.00000 +4.00	266.00	257.25	261.00	183,968
06 Jul 21	262.00000 +6.00	262.00	255.00	256.00	36,950
05 Jul 21	256.00000 +0.00	260.50	256.00	256.00	37,518
02 Jul 21	256.00000 -1.00	260.75	253.00	256.00	90,902
01 Jul 21	257.00000 -3.00	263.00	255.00	257.00	59,166
30 Jun 21	260.00000 +0.00	260.00	254.00	254.00	53,238
29 Jun 21	260.00000 +1.00	260.00	254.00	258.00	96,602
28 Jun 21	259.00000 -6.00	262.00	252.90	257.00	244,286
25 Jun 21	265.00000 +10.00	265.00	253.25	256.00	65,742
24 Jun 21	255.00000 -2.00	258.55	251.00	251.00	40,268
23 Jun 21	257.00000 -2.00	259.50	253.00	258.00	54,088
22 Jun 21	259.00000 +2.00	260.00	254.00	257.00	52,772
21 Jun 21	257.00000 +6.00	259.00	250.00	257.00	68,494
18 Jun 21	251.00000 -6.00	259.00	251.00	251.00	49,116
17 Jun 21	257.00000 +4.00	257.39	252.00	256.00	86,680
16 Jun 21	253.00000 +1.00	256.93	253.00	254.00	66,256
15 Jun 21	252.00000 -4.00	260.00	251.00	260.00	61,096
14 Jun 21	256.00000 +5.00	256.00	250.00	251.00	47,736
11 Jun 21	251.00000 +1.00	255.00	250.00	253.00	55,192
10 Jun 21	250.00000 -1.00	254.00	246.97	254.00	65,184
09 Jun 21	251.00000 -2.00	255.00	250.00	253.00	66,148
08 Jun 21	253.00000 +1.00	255.00	250.00	255.00	59,284
07 Jun 21	252.00000 +0.00	254.00	248.00	254.00	33,400
04 Jun 21	252.00000 +1.00	253.00	245.00	251.00	60,714
03 Jun 21	251.00000 +2.50	252.00	249.00	249.50	52,950
02 Jun 21	248.50000 -1.00	253.00	248.00	250.00	47,344
01 Jun 21	249.50000 -0.50	253.00	248.00	253.00	28,564
28 May 21	250.00000 +5.00	254.00	246.00	249.00	85,436
27 May 21	245.00000 -6.00	250.00	245.00	247.50	197,764
26 May 21	251.00000 +1.00	251.00	247.25	251.00	13,568
25 May 21	250.00000 -1.00	251.00	247.00	250.00	29,198
24 May 21	251.00000 +2.00	255.00	249.00	249.50	79,368
21 May 21	249.00000 -3.00	253.50	246.25	251.00	373,356
20 May 21	252.00000 +3.00	254.53	248.50	248.50	185,086
19 May 21	249.00000 -2.00	254.00	249.00	250.00	117,726
18 May 21	251.00000 +0.00	253.00	249.50	253.00	54,198
17 May 21	251.00000 +0.00	255.00	247.00	248.50	85,938
14 May 21	251.00000 +4.00	253.00	247.49	247.50	57,642
13 May 21	247.00000 -1.50	251.84	246.04	247.50	34,002
12 May 21	248.50000 -1.00	251.00	245.00	247.00	68,858
11 May 21	249.50000 +0.50	256.00	246.50	249.50	52,814
10 May 21	249.00000 -1.00	253.31	249.00	250.00	65,396
07 May 21	250.00000 -2.00	259.00	250.00	255.00	83,528
06 May 21	252.00000 -3.00	259.00	248.85	252.00	118,074
05 May 21	255.00000 +9.00	256.00	249.50	252.00	227,300
04 May 21	246.00000 -7.00	253.00	246.00	253.00	58,190
30 Apr 21	253.00000 +2.00	253.49	246.50	251.00	194,828
29 Apr 21	251.00000 -1.00	254.35	248.50	254.00	140,094
28 Apr 21	252.00000 +0.00	256.95	248.15	255.00	107,834
27 Apr 21	252.00000 -2.00	258.00	249.36	254.00	137,398
26 Apr 21	254.00000 -1.00	257.40	250.00	254.00	300,186
23 Apr 21	255.00000 +1.00	257.15	251.00	254.00	76,916
22 Apr 21	254.00000 +3.00	254.00	240.27	254.00	111,342
21 Apr 21	251.00000 +1.00	255.00	251.00	253.00	310,832
20 Apr 21	250.00000 -10.00	257.51	250.00	252.00	119,590
19 Apr 21	260.00000 +7.00	260.00	252.00	260.00	70,934
16 Apr 21	253.00000 +2.00	258.25	251.00	252.00	836,258
15 Apr 21	251.00000 -5.00	259.00	251.00	257.00	72,390
14 Apr 21	256.00000 -5.00	265.00	253.00	261.00	121,520
13 Apr 21	261.00000 +10.00	261.00	248.69	258.00	108,776
12 Apr 21	251.00000 -3.00	259.00	246.50	252.00	97,316
09 Apr 21	254.00000 +1.00	259.00	246.50	246.50	92,850
08 Apr 21	253.00000 +3.50	254.00	247.50	250.00	123,556
07 Apr 21	249.50000 +0.50	253.10	249.50	249.50	150,290
06 Apr 21	249.00000 +0.00	255.00	246.50	252.00	183,938
01 Apr 21	249.00000 +0.00	254.00	246.00	250.00	228,774
31 Mar 21	249.00000 -6.00	258.39	246.00	256.00	148,708
30 Mar 21	255.00000 +0.00	258.55	251.00	251.00	119,502
29 Mar 21	255.00000 +1.00	258.40	249.50	255.00	117,886
26 Mar 21	254.00000 -3.00	259.00	254.00	259.00	66,178
25 Mar 21	257.00000 -5.00	262.00	254.78	259.00	169,688
24 Mar 21	262.00000 -2.00	264.00	260.00	261.00	83,108
23 Mar 21	264.00000 -2.00	266.28	259.00	261.00	71,908
22 Mar 21	266.00000 +1.00	268.00	261.00	264.00	87,146
19 Mar 21	265.00000 +0.00	266.46	259.40	261.00	97,898
18 Mar 21	265.00000 +2.00	265.15	258.00	261.00	65,816
17 Mar 21	263.00000 +2.00	264.00	258.50	259.00	68,070
16 Mar 21	261.00000 +3.00	264.00	258.45	263.00	123,046
15 Mar 21	258.00000 +0.00	264.00	256.45	259.00	681,092
12 Mar 21	258.00000 +3.00	259.00	256.36	258.00	193,876
11 Mar 21	255.00000 -2.00	259.00	254.75	258.00	37,842
10 Mar 21	257.00000 +2.00	258.40	254.00	255.00	103,066
09 Mar 21	255.00000 -4.00	259.00	253.00	256.00	57,850
08 Mar 21	259.00000 +4.00	261.00	247.20	254.00	124,280
05 Mar 21	255.00000 +1.00	256.00	247.50	254.00	245,020
04 Mar 21	254.00000 +4.00	254.00	247.70	249.00	106,956
03 Mar 21	250.00000 +5.00	255.00	242.10	248.00	141,850
02 Mar 21	245.00000 +1.50	247.45	240.88	243.00	79,384
01 Mar 21	243.50000 -5.50	248.00	243.50	245.50	25,428
26 Feb 21	249.00000 +3.50	255.00	245.50	246.00	40,314
25 Feb 21	245.50000 -3.50	253.00	245.50	252.00	192,272
24 Feb 21	249.00000 +2.00	253.00	246.93	252.00	104,958
23 Feb 21	247.00000 -3.00	250.00	246.50	249.50	82,396
22 Feb 21	250.00000 +0.00	250.60	245.50	249.50	43,782
19 Feb 21	250.00000 +5.00	252.00	245.00	246.00	114,548
18 Feb 21	245.00000 -5.00	257.00	245.00	257.00	71,970
17 Feb 21	250.00000 +0.00	256.00	250.00	253.00	24,020
16 Feb 21	250.00000 +0.00	256.80	250.00	256.00	75,464
15 Feb 21	250.00000 -10.00	262.88	250.00	258.00	104,558
12 Feb 21	260.00000 -1.00	260.08	256.00	256.00	103,072
11 Feb 21	261.00000 +3.00	263.67	258.00	260.00	98,302
10 Feb 21	258.00000 +0.00	265.00	258.00	261.00	76,028
09 Feb 21	258.00000 +0.50	265.00	255.00	261.00	35,190
08 Feb 21	257.50000 +6.50	263.00	256.84	263.00	129,542
05 Feb 21	251.00000 -5.00	267.00	251.00	259.00	81,278
04 Feb 21	256.00000 +2.00	260.00	253.88	256.00	122,322
03 Feb 21	254.00000 -1.00	257.55	251.00	255.00	52,048
02 Feb 21	255.00000 +3.00	259.00	252.10	257.00	56,740
01 Feb 21	252.00000 +4.50	260.00	251.96	252.00	67,884
29 Jan 21	247.50000 +1.50	250.00	241.25	246.50	49,660
28 Jan 21	246.00000 -5.00	253.78	240.00	253.00	118,742
27 Jan 21	251.00000 +0.00	254.00	250.00	254.00	113,376
26 Jan 21	251.00000 +1.00	254.37	246.50	249.00	29,956
25 Jan 21	250.00000 -2.00	254.80	246.00	253.00	292,284
22 Jan 21	252.00000 -3.00	255.00	249.74	255.00	198,902
21 Jan 21	255.00000 +0.00	255.00	249.32	254.00	50,662
20 Jan 21	255.00000 +6.00	255.00	250.00	253.00	107,270
19 Jan 21	249.00000 +3.50	254.00	246.00	254.00	108,286
18 Jan 21	245.50000 -1.00	254.00	245.50	254.00	52,812
15 Jan 21	246.50000 -1.50	254.00	245.67	254.00	74,556
14 Jan 21	248.00000 +0.00	253.50	247.50	247.50	25,620
13 Jan 21	248.00000 +2.50	254.00	244.71	253.00	49,192
12 Jan 21	245.50000 +0.50	250.00	245.50	248.50	24,398
11 Jan 21	245.00000 -1.00	249.67	244.50	244.50	127,944
08 Jan 21	246.00000 -1.50	249.50	246.00	249.50	155,222
07 Jan 21	247.50000 +1.50	249.00	245.50	246.00	197,436
06 Jan 21	246.00000 +3.00	249.44	243.55	247.00	24,516
05 Jan 21	243.00000 +0.50	249.00	242.00	246.50	42,892
04 Jan 21	242.50000 -1.50	252.79	239.49	244.50	87,966
31 Dec 20	244.00000 -10.00	251.50	244.00	250.00	17,882
30 Dec 20	254.00000 +10.00	254.00	244.67	246.50	58,862
29 Dec 20	244.00000 -1.00	254.00	242.50	249.50	28,600
24 Dec 20	245.00000 +6.00	248.50	242.63	245.00	10,510
23 Dec 20	239.00000 -6.00	245.81	239.00	243.50	34,382
22 Dec 20	245.00000 -3.50	248.00	245.00	245.00	83,658
21 Dec 20	248.50000 +0.50	249.50	242.50	243.00	117,852
18 Dec 20	248.00000 +0.50	251.00	242.50	248.00	136,710
17 Dec 20	247.50000 +1.50	249.14	244.00	247.50	33,214
16 Dec 20	246.00000 +1.00	248.50	243.00	243.50	27,000
15 Dec 20	245.00000 +2.00	249.50	243.00	248.00	53,808
14 Dec 20	243.00000 +3.00	248.50	240.50	240.50	47,636
11 Dec 20	240.00000 -5.50	250.00	240.00	249.00	146,238
10 Dec 20	245.50000 +6.50	246.60	240.00	240.00	57,588
09 Dec 20	239.00000 +3.00	241.00	236.00	238.50	70,174
08 Dec 20	236.00000 +5.50	239.00	230.50	236.00	76,112
07 Dec 20	230.50000 -9.50	241.85	230.50	236.50	257,256
04 Dec 20	240.00000 +1.00	243.69	236.86	241.00	102,104
03 Dec 20	239.00000 +3.00	242.57	236.00	236.00	84,000
02 Dec 20	236.00000 +2.00	239.50	230.75	235.00	55,184
01 Dec 20	234.00000 +0.00	239.50	225.50	225.50	268,796
30 Nov 20	234.00000 +11.00	234.50	218.00	219.50	95,792
27 Nov 20	223.00000 -3.25	232.00	220.52	228.00	55,750
26 Nov 20	226.25000 -3.75	231.50	220.50	224.50	51,276
25 Nov 20	230.00000 +1.50	231.50	224.50	225.50	208,544
24 Nov 20	228.50000 -0.50	229.50	224.65	229.50	73,940
23 Nov 20	229.00000 +4.00	232.50	213.00	231.00	175,930
20 Nov 20	225.00000 -3.00	235.00	225.00	230.00	39,786
19 Nov 20	228.00000 -8.00	240.50	228.00	237.50	77,806
18 Nov 20	236.00000 -2.00	241.00	236.00	239.50	64,180
17 Nov 20	238.00000 +2.50	240.00	235.00	239.00	75,442
16 Nov 20	235.50000 +1.50	240.00	235.50	237.50	100,184
13 Nov 20	234.00000 +2.50	239.50	232.50	238.50	40,194
12 Nov 20	231.50000 +1.50	238.50	225.50	234.50	47,408
11 Nov 20	230.00000 -4.50	238.00	226.00	237.50	65,048
10 Nov 20	234.50000 +1.50	237.29	234.00	236.50	32,728
09 Nov 20	233.00000 +4.50	237.00	224.00	229.00	114,960
06 Nov 20	228.50000 +9.50	229.50	221.02	224.00	183,840
05 Nov 20	219.00000 -12.00	232.75	219.00	230.50	704,142
04 Nov 20	231.00000 -1.00	233.00	227.50	228.50	105,172
03 Nov 20	232.00000 +5.50	235.00	227.00	232.50	47,842
02 Nov 20	226.50000 -7.00	236.80	225.00	230.50	62,174
30 Oct 20	233.50000 +7.50	238.85	225.50	225.50	70,450
29 Oct 20	226.00000 -12.00	237.00	226.00	236.00	94,076
28 Oct 20	238.00000 -4.50	243.12	237.00	237.00	22,846
27 Oct 20	242.50000 +7.50	242.50	229.77	231.00	177,654
26 Oct 20	235.00000 -5.00	243.50	229.00	243.50	93,990
23 Oct 20	240.00000 -1.50	245.50	240.00	241.50	40,838
22 Oct 20	241.50000 -5.50	248.50	239.90	245.00	47,576
21 Oct 20	247.00000 -2.00	249.50	244.00	245.50	42,306
20 Oct 20	249.00000 -4.00	256.00	245.50	253.00	107,236
19 Oct 20	253.00000 -2.00	257.65	251.00	257.00	32,504
16 Oct 20	255.00000 +6.00	257.00	249.47	257.00	38,698
15 Oct 20	249.00000 -8.00	257.50	248.50	249.00	43,874
14 Oct 20	257.00000 +2.00	257.00	250.00	251.00	181,806
13 Oct 20	255.00000 +1.00	255.00	245.50	245.50	45,186
12 Oct 20	254.00000 +0.00	255.00	245.50	255.00	22,190
09 Oct 20	254.00000 +2.00	254.00	246.00	254.00	69,588
08 Oct 20	252.00000 +7.00	255.60	246.80	249.00	55,892
07 Oct 20	245.00000 -7.00	251.00	244.98	245.00	52,072
06 Oct 20	252.00000 +2.00	252.00	245.00	245.00	19,928
05 Oct 20	250.00000 +0.00	255.00	244.00	244.00	19,744
02 Oct 20	250.00000 +1.00	251.00	244.00	249.50	39,296
01 Oct 20	249.00000 +7.00	249.50	243.50	245.50	196,274
30 Sep 20	242.00000 -0.50	243.75	238.50	240.50	43,160
29 Sep 20	242.50000 +2.50	246.50	236.15	240.00	74,258
28 Sep 20	240.00000 -5.25	246.75	240.00	241.50	35,690
25 Sep 20	245.25000 +1.00	248.00	240.00	240.50	48,788
24 Sep 20	244.25000 -2.50	248.00	241.50	248.00	117,656
23 Sep 20	246.75000 +2.00	248.50	244.77	247.50	86,588
22 Sep 20	244.75000 -1.25	253.50	242.15	246.50	70,580
21 Sep 20	246.00000 -12.00	256.00	246.00	246.00	75,882
18 Sep 20	258.00000 +8.00	258.00	251.30	258.00	109,742
17 Sep 20	250.00000 -9.00	256.62	250.00	251.00	97,224
16 Sep 20	259.00000 +4.00	259.00	250.00	250.00	83,750
15 Sep 20	255.00000 +0.00	256.50	249.00	249.50	61,404
14 Sep 20	255.00000 +6.00	257.00	247.00	257.00	54,062
11 Sep 20	249.00000 +1.00	255.00	246.00	246.00	43,796
10 Sep 20	248.00000 -1.00	252.00	246.00	248.50	11,384
09 Sep 20	249.00000 -1.00	252.00	245.00	245.00	51,976
08 Sep 20	250.00000 +0.00	258.00	245.00	258.00	57,760
07 Sep 20	250.00000 -8.00	262.50	250.00	261.00	135,322
04 Sep 20	258.00000 +2.00	263.93	256.50	258.00	48,502
03 Sep 20	256.00000 -3.00	263.50	256.00	257.00	222,902
02 Sep 20	259.00000 +2.00	262.00	253.00	259.00	30,560
01 Sep 20	257.00000 +1.00	261.54	255.00	257.00	49,648
28 Aug 20	256.00000 -2.00	261.93	254.00	259.00	221,308
27 Aug 20	258.00000 -7.00	264.57	257.00	263.00	31,654
26 Aug 20	265.00000 +9.00	265.00	256.00	258.00	63,250
25 Aug 20	256.00000 -2.00	261.45	255.00	256.00	12,740
24 Aug 20	258.00000 -2.50	260.75	256.00	260.00	15,994
21 Aug 20	260.50000 +2.50	262.92	255.00	260.00	121,158
20 Aug 20	258.00000 -1.00	261.00	255.00	255.00	23,392
19 Aug 20	259.00000 +3.00	263.00	259.00	259.00	55,750
18 Aug 20	256.00000 -5.00	261.00	252.00	258.00	52,642
17 Aug 20	261.00000 +6.00	263.35	250.00	255.00	54,816
14 Aug 20	255.00000 +5.00	260.00	247.00	248.50	148,402
13 Aug 20	250.00000 +0.75	253.00	245.50	245.50	34,402
12 Aug 20	249.25000 +0.25	252.15	240.00	245.50	41,168
11 Aug 20	249.00000 +1.00	254.00	244.09	247.00	49,442
10 Aug 20	248.00000 +0.00	251.41	247.00	247.50	27,226
07 Aug 20	248.00000 -2.00	252.00	248.00	248.00	117,192
06 Aug 20	250.00000 -3.00	252.02	247.50	247.50	32,214
05 Aug 20	253.00000 +8.00	257.00	243.00	243.00	72,744
04 Aug 20	245.00000 +5.00	246.38	241.02	245.00	29,090
03 Aug 20	240.00000 -6.00	252.90	240.00	245.50	87,690
31 Jul 20	246.00000 -6.00	256.00	245.50	256.00	45,540
30 Jul 20	252.00000 -3.00	257.00	252.00	254.00	37,978
29 Jul 20	255.00000 +6.00	256.00	247.50	247.50	52,326
28 Jul 20	249.00000 -3.50	253.50	247.50	252.00	115,318
27 Jul 20	252.50000 -0.50	254.00	247.00	253.00	50,628
24 Jul 20	253.00000 +2.00	253.00	247.78	252.00	64,744
23 Jul 20	251.00000 -7.00	258.60	246.00	258.00	91,196
22 Jul 20	258.00000 -2.00	260.00	257.00	259.00	21,814
21 Jul 20	260.00000 +4.00	260.00	255.00	260.00	269,240
20 Jul 20	256.00000 -8.00	262.96	254.69	258.00	114,450
17 Jul 20	264.00000 +2.00	266.00	260.33	264.00	113,284
16 Jul 20	262.00000 -4.00	266.00	259.00	266.00	33,748
15 Jul 20	266.00000 +6.00	266.00	256.28	262.00	152,286
14 Jul 20	260.00000 +1.00	263.00	254.00	254.00	428,390
13 Jul 20	259.00000 +0.00	262.20	258.00	258.00	103,038
10 Jul 20	259.00000 +0.50	264.00	252.00	252.00	84,070
09 Jul 20	258.50000 -2.50	262.00	256.00	262.00	72,890
08 Jul 20	261.00000 +2.50	261.00	250.00	256.00	76,124
07 Jul 20	258.50000 -0.50	262.58	256.00	256.00	123,172
06 Jul 20	259.00000 -3.00	262.00	257.50	258.00	21,386
03 Jul 20	262.00000 +1.00	265.00	257.00	264.00	57,156
02 Jul 20	261.00000 -3.00	266.00	255.00	266.00	50,212
01 Jul 20	264.00000 +5.00	266.00	257.50	259.00	40,714
30 Jun 20	259.00000 +2.00	263.00	256.00	257.00	53,882
29 Jun 20	257.00000 -4.00	263.50	255.00	255.00	29,982
26 Jun 20	261.00000 +1.50	266.00	256.89	260.00	102,132
25 Jun 20	259.50000 -0.50	268.00	254.63	257.00	45,706
24 Jun 20	260.00000 +6.00	264.00	253.00	264.00	43,924
23 Jun 20	254.00000 -5.00	265.00	253.00	256.00	26,688
22 Jun 20	259.00000 +4.00	259.00	251.00	251.00	32,314
19 Jun 20	255.00000 +0.00	256.00	250.00	256.00	111,938
18 Jun 20	255.00000 -2.50	258.00	251.00	258.00	143,706
17 Jun 20	257.50000 -0.50	262.00	256.00	257.00	100,118
16 Jun 20	258.00000 -2.00	265.00	257.00	262.00	146,536
15 Jun 20	260.00000 +0.00	265.00	256.00	265.00	93,166
12 Jun 20	260.00000 +1.00	262.96	257.00	257.00	54,552
11 Jun 20	259.00000 -9.00	262.00	256.00	257.00	132,522
10 Jun 20	268.00000 +3.00	269.00	259.00	259.00	52,218
09 Jun 20	265.00000 -1.00	268.50	256.00	257.00	33,832
08 Jun 20	266.00000 +3.00	266.00	256.00	266.00	39,156
05 Jun 20	263.00000 +4.00	267.00	261.00	266.00	34,974
04 Jun 20	259.00000 -1.50	267.45	257.00	257.00	99,002
03 Jun 20	260.50000 +1.50	262.00	257.00	257.00	159,054
02 Jun 20	259.00000 -1.50	267.00	256.00	267.00	29,738
01 Jun 20	260.50000 +0.50	267.00	256.00	261.00	27,752
29 May 20	260.00000 -2.00	273.90	251.20	260.00	67,264
28 May 20	262.00000 +7.00	262.00	256.00	261.00	52,676
27 May 20	255.00000 -5.00	259.50	251.00	251.00	91,946
26 May 20	260.00000 +6.00	262.00	252.00	259.00	33,670
22 May 20	254.00000 -4.00	260.00	245.50	245.50	15,056
21 May 20	258.00000 +1.00	258.00	251.00	258.00	47,648
20 May 20	257.00000 +7.00	257.50	245.00	245.00	678,560
19 May 20	250.00000 -11.00	260.00	245.00	252.00	22,130
18 May 20	261.00000 +16.00	261.00	251.25	253.00	90,242
15 May 20	245.00000 -3.00	258.00	245.00	254.00	46,784
14 May 20	248.00000 -8.00	253.92	240.50	251.00	81,624
13 May 20	256.00000 +0.50	256.00	250.00	253.00	58,378
12 May 20	255.50000 -1.50	258.00	251.05	255.00	108,706
11 May 20	257.00000 +7.00	258.00	252.00	258.00	51,616
07 May 20	250.00000 -9.00	256.65	250.00	251.00	434,754
06 May 20	259.00000 +3.00	259.00	245.50	245.50	101,988
05 May 20	256.00000 +1.00	256.00	246.50	252.00	147,352
04 May 20	255.00000 +6.00	255.00	240.50	240.50	261,020
01 May 20	249.00000 +0.00	251.00	244.00	250.00	39,762
30 Apr 20	249.00000 -3.00	252.32	240.50	245.50	52,814
29 Apr 20	252.00000 +3.50	252.00	247.50	251.00	46,742
28 Apr 20	248.50000 -6.50	254.38	247.50	247.50	63,700
27 Apr 20	255.00000 +10.00	255.00	250.00	250.00	26,098
24 Apr 20	245.00000 +1.50	248.50	245.00	245.00	35,494
23 Apr 20	243.50000 -4.50	252.00	242.50	244.00	100,594
22 Apr 20	248.00000 +1.50	250.00	245.00	250.00	56,286
21 Apr 20	246.50000 -0.50	252.88	240.50	246.00	128,156
20 Apr 20	247.00000 -2.75	253.00	240.50	249.00	181,548
17 Apr 20	249.75000 +5.75	253.00	240.50	243.00	81,482
16 Apr 20	244.00000 -2.50	248.80	240.50	240.50	94,494
15 Apr 20	246.50000 -0.50	247.00	245.00	246.00	176,252
14 Apr 20	247.00000 -3.00	255.00	245.50	248.00	216,264
09 Apr 20	250.00000 -3.00	260.00	247.32	249.50	352,098
08 Apr 20	253.00000 +10.50	253.00	239.00	240.00	63,802
07 Apr 20	242.50000 +5.50	245.00	235.00	236.00	160,904
06 Apr 20	237.00000 +0.00	240.13	235.00	235.00	113,362
03 Apr 20	237.00000 +2.00	238.60	231.50	232.00	137,354
02 Apr 20	235.00000 +2.00	238.45	228.10	231.00	159,418
01 Apr 20	233.00000 -10.00	239.50	228.00	239.50	163,396
31 Mar 20	243.00000 +11.50	243.00	230.19	239.50	106,576
30 Mar 20	231.50000 +11.50	235.00	212.50	225.00	72,198
27 Mar 20	220.00000 +2.50	222.50	207.47	217.00	36,252
26 Mar 20	217.50000 +5.00	217.50	202.00	205.50	252,664
25 Mar 20	212.50000 +2.50	224.50	205.50	212.00	83,106
24 Mar 20	210.00000 +27.50	212.50	183.50	183.50	91,612
23 Mar 20	182.50000 -5.00	195.00	170.00	177.00	193,280
20 Mar 20	187.50000 +2.75	195.00	180.00	187.50	104,900
19 Mar 20	184.75000 -7.75	193.50	177.50	182.50	83,880
18 Mar 20	192.50000 -7.50	210.00	185.00	204.00	92,754
17 Mar 20	200.00000 -30.00	232.50	200.00	230.00	366,162
16 Mar 20	230.00000 -10.00	241.00	225.00	230.50	115,112
13 Mar 20	240.00000 +0.00	247.26	235.77	237.50	133,166
12 Mar 20	240.00000 +2.50	242.75	233.50	235.00	130,662
11 Mar 20	237.50000 +2.50	244.71	235.00	237.50	262,954
10 Mar 20	235.00000 -10.00	249.50	235.00	240.00	58,358
09 Mar 20	245.00000 -1.00	245.00	225.00	235.00	62,834
06 Mar 20	246.00000 +1.00	246.00	239.72	244.50	96,124
05 Mar 20	245.00000 +1.00	249.77	240.50	242.50	40,340
04 Mar 20	244.00000 -9.00	255.00	242.00	245.50	47,926
03 Mar 20	253.00000 +13.00	255.00	242.50	246.50	98,088
02 Mar 20	240.00000 -3.00	250.00	239.00	245.50	66,930
28 Feb 20	243.00000 -22.00	269.73	243.00	261.00	87,486
27 Feb 20	265.00000 +0.50	270.00	261.00	265.00	23,952
26 Feb 20	264.50000 -8.50	275.00	260.00	271.00	82,226
25 Feb 20	273.00000 -1.00	277.50	271.00	272.00	77,556
24 Feb 20	274.00000 -1.00	276.35	270.00	275.00	139,774
21 Feb 20	275.00000 -9.00	284.50	275.00	275.00	28,654
20 Feb 20	284.00000 +12.00	284.00	273.00	279.00	46,408
19 Feb 20	272.00000 -8.00	278.50	272.00	272.00	26,614
18 Feb 20	280.00000 +5.00	280.00	272.00	278.00	39,308
17 Feb 20	275.00000 +3.00	278.76	271.24	273.91	12,420
14 Feb 20	272.00000 -0.50	280.00	266.00	267.00	39,482
13 Feb 20	272.50000 +0.50	273.50	268.00	269.00	132,712
12 Feb 20	272.00000 +3.00	274.00	268.00	272.00	10,562
11 Feb 20	269.00000 +0.00	274.00	269.00	270.00	50,056
10 Feb 20	269.00000 +2.00	273.00	268.00	272.00	90,186
07 Feb 20	267.00000 -13.00	280.72	267.00	280.00	91,666
06 Feb 20	280.00000 -2.00	288.30	280.00	287.00	76,124
05 Feb 20	282.00000 +0.00	285.00	281.00	282.00	192,398
04 Feb 20	282.00000 +0.00	290.00	281.00	281.00	109,182
03 Feb 20	282.00000 -3.00	287.00	280.00	280.00	280,814
31 Jan 20	285.00000 +2.00	287.00	282.00	287.00	65,404
30 Jan 20	283.00000 +1.00	287.50	281.00	282.00	36,464
29 Jan 20	282.00000 +0.00	286.00	282.00	283.00	64,092
28 Jan 20	282.00000 +1.00	285.00	281.00	282.00	106,026
27 Jan 20	281.00000 +0.00	289.00	280.00	289.00	64,532
24 Jan 20	281.00000 +5.00	289.00	275.00	275.00	83,460
23 Jan 20	276.00000 -9.00	290.00	275.00	285.00	95,790
22 Jan 20	285.00000 +9.50	285.00	277.00	277.00	119,482
21 Jan 20	275.50000 +2.50	277.00	273.00	273.00	110,880
20 Jan 20	273.00000 -6.00	280.00	272.50	280.00	127,486
17 Jan 20	279.00000 -2.00	284.00	277.02	279.00	453,734
16 Jan 20	281.00000 +0.00	284.00	276.00	281.00	75,234
15 Jan 20	281.00000 +6.00	284.00	274.67	277.00	96,298
14 Jan 20	275.00000 -3.00	279.00	271.00	271.00	61,808
13 Jan 20	278.00000 +8.00	278.00	271.00	277.00	28,214
10 Jan 20	270.00000 +0.00	275.00	270.00	271.00	56,936
09 Jan 20	270.00000 +2.00	274.96	269.40	274.00	37,006
08 Jan 20	268.00000 -5.00	273.95	268.00	268.00	88,062
07 Jan 20	273.00000 +4.00	273.95	266.80	269.00	93,468
06 Jan 20	269.00000 +3.00	273.00	265.45	271.00	26,782
03 Jan 20	266.00000 -4.50	272.00	266.00	270.00	45,360
02 Jan 20	270.50000 -1.00	274.00	268.00	274.00	9,146
31 Dec 19	271.50000 -1.50	274.00	269.50	274.00	4,008
30 Dec 19	273.00000 +0.00	273.82	266.67	273.00	26,142
27 Dec 19	273.00000 +3.00	275.00	267.00	270.00	24,312
24 Dec 19	270.00000 +0.00	279.00	270.00	279.00	29,838
23 Dec 19	270.00000 +0.00	279.00	270.00	279.00	92,840
20 Dec 19	270.00000 -10.00	284.00	270.00	284.00	194,568
19 Dec 19	280.00000 +4.00	285.00	275.00	279.00	206,222
18 Dec 19	276.00000 +1.00	280.00	275.24	278.00	39,450
17 Dec 19	275.00000 +2.00	279.00	273.05	278.00	54,084
16 Dec 19	273.00000 +8.00	278.38	265.00	266.00	217,834
13 Dec 19	265.00000 +4.00	270.25	257.21	265.00	191,612
12 Dec 19	261.00000 +5.50	261.00	253.07	255.00	197,358
11 Dec 19	255.50000 +2.50	258.30	252.00	252.00	62,188
10 Dec 19	253.00000 -3.00	258.20	252.50	253.00	30,978
09 Dec 19	256.00000 +1.00	259.00	254.00	259.00	41,118
06 Dec 19	255.00000 +3.00	258.20	251.00	252.00	45,976
05 Dec 19	252.00000 -5.00	258.20	252.00	258.00	26,726
04 Dec 19	257.00000 +5.00	257.00	251.00	257.00	83,204
03 Dec 19	252.00000 +1.00	257.12	251.00	254.00	52,562
02 Dec 19	251.00000 -1.50	254.60	251.00	251.00	22,346
29 Nov 19	252.50000 +0.00	255.00	251.80	254.00	68,332
28 Nov 19	252.50000 +0.50	255.00	250.00	250.00	118,824
27 Nov 19	252.00000 +1.75	253.40	250.00	250.00	58,958
26 Nov 19	250.25000 +3.75	254.00	248.75	254.00	33,298
25 Nov 19	246.50000 +0.50	253.50	245.00	246.00	58,988
22 Nov 19	246.00000 -5.50	253.70	245.00	249.50	26,548
21 Nov 19	251.50000 +1.50	253.50	249.00	249.00	25,014
20 Nov 19	250.00000 +0.00	254.00	250.00	251.00	40,374
19 Nov 19	250.00000 -2.00	252.00	250.00	252.00	64,400
18 Nov 19	252.00000 +5.00	254.00	248.00	251.00	186,822
15 Nov 19	247.00000 -7.00	256.00	247.00	256.00	62,586
14 Nov 19	254.00000 +3.00	256.00	250.00	250.00	33,510
13 Nov 19	251.00000 -4.00	257.00	248.00	255.00	36,418
12 Nov 19	255.00000 +6.00	255.00	249.50	249.50	69,032
11 Nov 19	249.00000 -2.00	255.00	249.00	253.00	30,816
08 Nov 19	251.00000 -4.00	257.00	249.00	256.00	260,398
07 Nov 19	255.00000 -3.00	255.88	249.00	249.00	40,536
06 Nov 19	258.00000 +0.00	260.00	252.50	260.00	152,746
05 Nov 19	258.00000 +0.00	260.00	252.57	254.00	29,176
04 Nov 19	258.00000 +6.00	259.00	252.00	259.00	87,592
01 Nov 19	252.00000 -1.00	259.00	251.00	259.00	31,044
31 Oct 19	253.00000 -2.50	255.75	251.00	251.00	12,214
30 Oct 19	255.50000 -1.50	259.00	252.00	256.00	21,742
29 Oct 19	257.00000 +1.00	257.00	254.00	257.00	62,156
28 Oct 19	256.00000 -1.00	256.00	252.00	256.00	183,184
25 Oct 19	257.00000 +0.00	259.00	254.00	255.00	66,430
24 Oct 19	257.00000 -3.00	259.00	251.00	251.00	24,142
23 Oct 19	260.00000 +2.00	260.00	255.00	259.00	26,570
22 Oct 19	258.00000 +6.00	258.20	253.40	257.00	23,324
21 Oct 19	252.00000 -7.00	258.48	252.00	255.00	103,438
18 Oct 19	259.00000 +0.00	259.00	254.00	257.00	92,452
17 Oct 19	259.00000 +2.50	259.00	253.00	257.00	30,574
16 Oct 19	256.50000 +2.50	259.00	254.00	259.00	32,538
15 Oct 19	254.00000 -4.00	258.00	251.12	252.00	51,022
14 Oct 19	258.00000 -1.00	259.00	251.00	259.00	45,558
11 Oct 19	259.00000 +5.00	259.00	254.00	254.00	190,312
10 Oct 19	254.00000 +0.00	257.75	254.00	255.00	43,812
09 Oct 19	254.00000 -4.00	259.00	254.00	254.00	37,042
08 Oct 19	258.00000 -1.00	258.00	253.84	257.00	20,242
07 Oct 19	259.00000 +7.00	259.00	253.00	255.00	98,382
04 Oct 19	252.00000 -3.80	257.00	252.00	257.00	84,662
03 Oct 19	255.80000 -1.20	258.00	255.80	258.00	7,984
02 Oct 19	257.00000 -1.00	258.00	252.25	258.00	51,518
01 Oct 19	258.00000 +6.00	260.00	252.05	259.00	32,356
30 Sep 19	252.00000 +2.00	257.50	247.32	254.00	73,922
27 Sep 19	250.00000 -8.00	260.00	249.00	249.00	112,942
26 Sep 19	258.00000 +2.00	261.00	249.00	261.00	60,354
25 Sep 19	256.00000 -2.00	260.00	249.00	260.00	71,488
24 Sep 19	258.00000 +3.00	260.00	248.50	252.00	71,238
23 Sep 19	255.00000 +5.00	262.00	249.00	255.00	93,180
20 Sep 19	250.00000 -4.00	255.88	249.50	249.50	28,514
19 Sep 19	254.00000 -6.00	257.00	249.50	249.50	28,102
18 Sep 19	260.00000 +0.00	260.00	250.00	260.00	31,128
17 Sep 19	260.00000 +2.00	260.00	250.00	260.00	32,024
16 Sep 19	258.00000 +10.00	259.00	250.00	250.00	19,512
13 Sep 19	248.00000 -3.00	265.00	248.00	259.00	102,568
12 Sep 19	251.00000 -0.25	259.82	245.50	250.00	20,958
11 Sep 19	251.25000 -2.75	255.00	247.00	255.00	61,898
10 Sep 19	254.00000 +7.00	254.00	245.50	252.00	30,824
09 Sep 19	247.00000 -7.00	251.00	246.00	247.00	34,818
06 Sep 19	254.00000 +2.00	254.00	247.75	252.00	29,704
05 Sep 19	252.00000 +11.50	254.00	240.50	247.00	66,756
04 Sep 19	240.50000 +0.50	247.50	240.50	247.00	19,988
03 Sep 19	240.00000 -7.00	247.50	240.00	240.50	38,860
02 Sep 19	247.00000 +7.00	247.50	240.00	240.00	36,126
30 Aug 19	240.00000 -12.00	251.83	240.00	243.00	50,524
29 Aug 19	252.00000 +7.00	253.79	245.09	250.00	214,892
28 Aug 19	245.00000 -5.00	251.00	245.00	245.00	8,076
27 Aug 19	250.00000 +4.00	255.00	244.00	244.50	180,918
23 Aug 19	246.00000 -9.00	254.00	243.50	252.00	59,088
22 Aug 19	255.00000 +1.00	255.00	247.50	249.50	57,368
21 Aug 19	254.00000 +11.00	254.00	244.91	253.00	47,952
20 Aug 19	243.00000 -3.00	248.50	242.50	246.00	35,626
19 Aug 19	246.00000 -8.00	254.00	246.00	254.00	30,196
16 Aug 19	254.00000 -3.00	262.00	248.00	252.00	78,834
15 Aug 19	257.00000 -5.00	261.09	251.00	256.00	66,520
14 Aug 19	262.00000 -2.00	265.00	256.00	264.00	21,072
13 Aug 19	264.00000 +6.00	264.00	257.12	264.00	35,778
12 Aug 19	258.00000 -1.00	262.12	252.00	252.00	23,724
09 Aug 19	259.00000 +2.00	259.00	252.00	254.00	59,178
08 Aug 19	257.00000 +5.00	260.00	253.00	253.00	23,704
07 Aug 19	252.00000 -3.00	259.00	252.00	259.00	94,246
06 Aug 19	255.00000 +0.00	257.00	252.00	255.00	156,218
05 Aug 19	255.00000 +0.00	259.64	255.00	257.00	92,720
02 Aug 19	255.00000 -1.00	258.00	251.00	252.00	60,460
01 Aug 19	256.00000 +1.00	259.00	254.00	255.00	41,600
31 Jul 19	255.00000 -2.00	258.00	254.00	257.00	118,588
30 Jul 19	257.00000 +1.00	258.00	252.00	258.00	160,042
29 Jul 19	256.00000 +2.00	265.00	245.00	245.00	65,484
26 Jul 19	254.00000 +7.00	257.00	247.00	252.00	29,504
25 Jul 19	247.00000 -6.00	255.00	247.00	249.00	3,508
24 Jul 19	253.00000 -3.00	260.00	246.25	254.00	44,696
23 Jul 19	256.00000 +1.00	260.00	251.08	260.00	74,572
22 Jul 19	255.00000 -1.00	257.00	251.00	255.00	61,602
19 Jul 19	256.00000 +1.00	258.00	250.00	250.00	22,248
18 Jul 19	255.00000 -3.00	256.88	251.00	252.00	102,398
17 Jul 19	258.00000 -1.00	260.00	256.00	260.00	827,682
16 Jul 19	259.00000 +1.00	262.00	256.00	256.00	194,830
15 Jul 19	258.00000 +0.00	262.00	257.00	257.00	45,682
12 Jul 19	258.00000 +0.00	262.00	256.00	257.00	927,232
11 Jul 19	258.00000 +1.00	261.00	256.00	256.00	44,532
10 Jul 19	257.00000 +0.00	260.00	256.50	260.00	606,988
09 Jul 19	257.00000 +1.00	260.00	255.77	260.00	13,980
08 Jul 19	256.00000 +3.00	264.55	255.00	258.00	115,230
05 Jul 19	253.00000 -2.00	259.50	253.00	259.00	44,142
04 Jul 19	255.00000 +0.00	263.00	251.00	263.00	37,784
03 Jul 19	255.00000 +0.00	259.00	251.00	251.00	45,170
02 Jul 19	255.00000 +3.00	258.00	250.00	250.00	50,164
01 Jul 19	252.00000 -5.00	265.00	250.00	250.00	159,338
28 Jun 19	257.00000 -1.00	260.00	256.00	256.00	78,222
27 Jun 19	258.00000 -1.00	260.00	250.00	250.00	55,172
26 Jun 19	259.00000 -1.00	265.00	250.00	250.00	107,306
25 Jun 19	260.00000 +2.00	261.00	256.00	256.00	60,124
24 Jun 19	258.00000 -3.00	265.00	255.30	259.00	85,110
21 Jun 19	261.00000 +10.00	263.00	250.00	263.00	574,856
20 Jun 19	251.00000 -6.00	259.00	250.00	250.00	61,516
19 Jun 19	257.00000 +0.00	265.00	255.00	255.00	66,194
18 Jun 19	257.00000 +2.00	260.00	256.00	256.00	37,806
17 Jun 19	255.00000 +2.00	259.00	251.10	255.00	228,098
14 Jun 19	253.00000 -2.00	257.00	250.00	251.00	513,310
13 Jun 19	255.00000 -5.00	260.00	252.00	256.00	119,494
12 Jun 19	260.00000 -1.00	264.00	258.60	264.00	214,300
11 Jun 19	261.00000 +1.00	262.00	256.60	260.00	609,998
10 Jun 19	260.00000 -4.00	265.91	257.00	257.00	106,686
07 Jun 19	264.00000 +4.00	264.25	260.00	263.00	121,450
06 Jun 19	260.00000 -6.00	265.00	260.00	264.00	311,182
05 Jun 19	266.00000 +5.00	266.00	260.00	260.00	54,920
04 Jun 19	261.00000 -1.00	264.00	260.00	260.00	55,996
03 Jun 19	262.00000 -3.00	266.00	260.00	264.00	131,306
31 May 19	265.00000 +8.00	265.92	258.00	260.00	108,894
30 May 19	257.00000 -5.00	265.00	257.00	262.00	85,534
29 May 19	262.00000 +4.00	266.00	256.00	256.00	184,862
28 May 19	258.00000 +0.00	262.95	251.00	258.00	89,938
24 May 19	258.00000 -2.00	265.00	258.00	263.00	106,438
23 May 19	260.00000 -1.00	263.00	255.00	260.00	51,966
22 May 19	261.00000 +6.00	261.00	250.00	255.00	41,542
21 May 19	255.00000 +1.00	260.00	249.25	253.00	131,620
20 May 19	254.00000 +9.00	255.00	248.50	255.00	483,472
17 May 19	245.00000 +0.00	252.00	245.00	249.50	237,696
16 May 19	245.00000 -5.00	255.00	245.00	246.00	280,858
15 May 19	250.00000 +1.50	251.00	245.00	248.50	88,668
14 May 19	248.50000 -6.50	255.00	245.00	255.00	568,030
13 May 19	255.00000 +0.00	262.00	251.61	256.00	164,468
10 May 19	255.00000 +2.00	261.50	252.00	257.00	310,882
09 May 19	253.00000 -1.00	261.50	252.00	256.00	31,916
08 May 19	254.00000 -1.00	259.00	254.00	259.00	56,120
07 May 19	255.00000 +2.00	263.00	253.00	253.00	134,192
03 May 19	253.00000 +1.00	255.76	245.50	251.00	159,024
02 May 19	252.00000 -2.00	258.00	245.50	251.00	135,302
01 May 19	254.00000 -1.00	258.00	245.50	258.00	89,926
30 Apr 19	255.00000 +5.00	258.00	250.00	255.00	119,478
29 Apr 19	250.00000 -2.00	255.00	247.29	255.00	632,254
26 Apr 19	252.00000 +7.00	252.00	242.50	246.50	128,650
25 Apr 19	245.00000 -2.00	247.10	242.00	242.50	50,386
24 Apr 19	247.00000 +4.50	248.12	242.15	244.00	77,502
23 Apr 19	242.50000 -2.50	245.00	240.50	245.00	63,080
18 Apr 19	245.00000 +4.50	245.00	232.17	241.00	295,592
17 Apr 19	240.50000 +2.00	247.00	239.52	242.50	103,048
16 Apr 19	238.50000 +1.00	241.50	233.50	240.00	78,586
15 Apr 19	237.50000 +8.00	237.50	227.27	230.00	258,574
12 Apr 19	229.50000 +0.50	230.00	226.00	230.00	102,672
11 Apr 19	229.00000 +4.00	231.00	225.00	231.00	531,702
10 Apr 19	225.00000 -1.50	231.50	221.00	227.00	53,608
09 Apr 19	226.50000 +1.50	229.50	225.00	225.50	620,588
08 Apr 19	225.00000 +3.00	229.50	222.00	222.00	101,310
05 Apr 19	222.00000 +2.00	224.60	220.00	220.50	54,550
04 Apr 19	220.00000 -3.00	225.47	220.00	224.50	168,108
03 Apr 19	223.00000 -2.50	232.50	208.12	232.50	197,822
02 Apr 19	225.50000 +2.25	232.50	220.00	232.50	125,298
01 Apr 19	223.25000 +0.75	225.00	221.87	222.50	115,198
29 Mar 19	222.50000 -1.00	230.00	222.50	227.50	106,998
28 Mar 19	223.50000 +0.00	227.00	222.00	222.50	147,306
27 Mar 19	223.50000 -2.00	225.00	220.00	222.50	181,304
26 Mar 19	225.50000 +5.50	229.00	220.60	228.50	66,168
25 Mar 19	220.00000 -10.00	230.50	218.00	223.00	215,216
22 Mar 19	230.00000 -2.00	232.00	225.00	225.50	20,108
21 Mar 19	232.00000 -0.50	232.00	223.50	224.00	224,806
20 Mar 19	232.50000 +7.50	232.50	222.00	229.50	276,576
19 Mar 19	225.00000 +0.00	230.50	220.50	225.50	134,800
18 Mar 19	225.00000 -1.00	234.50	225.00	234.50	73,754
15 Mar 19	226.00000 -2.00	233.00	225.50	233.00	60,010
14 Mar 19	228.00000 -6.00	233.00	225.50	231.00	329,988
13 Mar 19	234.00000 -1.00	234.00	228.00	228.00	91,590
12 Mar 19	235.00000 -0.50	235.00	226.50	230.00	115,270
11 Mar 19	235.50000 +2.50	237.50	226.43	237.50	52,098
08 Mar 19	233.00000 -2.00	235.00	226.50	235.00	113,882
07 Mar 19	235.00000 +2.00	235.00	229.00	234.50	42,516
06 Mar 19	233.00000 +1.50	235.00	230.05	235.00	273,712
05 Mar 19	231.50000 -4.50	238.62	230.50	236.00	78,434
04 Mar 19	236.00000 +2.50	240.00	231.40	240.00	46,808
01 Mar 19	233.50000 +3.50	239.41	227.50	233.50	452,008
28 Feb 19	230.00000 -9.00	239.50	230.00	233.00	71,134
27 Feb 19	239.00000 +8.00	239.50	227.50	227.50	40,574
26 Feb 19	231.00000 +1.00	236.00	227.50	227.50	61,386
25 Feb 19	230.00000 -3.00	240.00	230.00	239.00	104,380
22 Feb 19	233.00000 -3.00	236.00	229.00	232.00	37,308
21 Feb 19	236.00000 +3.50	240.00	232.00	240.00	114,160
20 Feb 19	232.50000 -7.50	245.00	232.50	245.00	563,480
19 Feb 19	240.00000 +7.00	244.00	232.00	232.00	153,948
18 Feb 19	233.00000 +5.50	239.00	227.50	227.50	40,148
15 Feb 19	227.50000 -3.50	239.50	227.50	228.00	113,446
14 Feb 19	231.00000 -4.00	236.00	229.28	230.50	139,872
13 Feb 19	235.00000 +0.00	235.00	228.00	228.00	91,008
12 Feb 19	235.00000 +4.50	236.50	230.00	236.50	110,826
11 Feb 19	230.50000 -4.50	234.02	228.50	228.50	49,406
08 Feb 19	235.00000 +5.00	236.00	229.00	229.00	131,034
07 Feb 19	230.00000 +0.00	236.00	228.00	228.00	59,990
06 Feb 19	230.00000 -2.50	232.85	228.00	228.00	33,688
05 Feb 19	232.50000 +1.00	236.00	229.00	236.00	779,364
04 Feb 19	231.50000 +0.00	237.60	229.00	229.00	116,646
01 Feb 19	231.50000 +1.50	238.00	230.00	235.00	349,858
31 Jan 19	230.00000 +0.00	233.00	228.00	228.00	356,784
30 Jan 19	230.00000 +0.00	234.55	227.50	227.50	46,036
29 Jan 19	230.00000 -5.00	234.00	230.00	230.50	61,612
28 Jan 19	235.00000 +7.50	235.00	224.50	227.50	136,714
25 Jan 19	227.50000 -0.50	233.00	227.50	227.50	65,374
24 Jan 19	228.00000 +0.50	233.50	228.00	228.00	306,748
23 Jan 19	227.50000 +2.50	235.00	227.50	235.00	321,838
22 Jan 19	225.00000 -10.00	231.50	225.00	228.50	128,272
21 Jan 19	235.00000 +7.50	235.00	225.00	225.00	91,088
18 Jan 19	227.50000 +2.50	234.50	222.50	222.50	98,856
17 Jan 19	225.00000 +1.00	229.90	224.70	225.50	37,608
16 Jan 19	224.00000 -1.00	230.00	221.00	222.50	104,194
15 Jan 19	225.00000 -5.00	230.13	224.00	230.00	20,854
14 Jan 19	230.00000 +3.50	230.00	220.00	226.00	910,148
11 Jan 19	226.50000 +6.50	230.00	220.00	220.00	95,524
10 Jan 19	220.00000 +2.00	229.00	217.50	224.00	87,864
09 Jan 19	218.00000 +1.00	222.00	215.00	215.00	362,590
08 Jan 19	217.00000 +3.00	222.50	212.50	212.50	156,136
07 Jan 19	214.00000 +0.50	222.00	214.00	214.00	69,138
04 Jan 19	213.50000 -0.50	220.00	213.50	220.00	67,120
03 Jan 19	214.00000 +0.00	219.50	213.00	213.00	148,818
02 Jan 19	214.00000 +0.50	218.50	210.00	210.00	62,282
31 Dec 18	213.50000 -1.50	215.00	210.00	210.00	8,604
28 Dec 18	215.00000 -5.00	220.00	212.50	213.00	13,390
27 Dec 18	220.00000 +10.00	220.00	211.00	219.50	28,492
24 Dec 18	210.00000 -5.00	215.50	210.00	212.50	137,068
21 Dec 18	215.00000 -3.50	220.00	210.00	210.00	280,126
20 Dec 18	218.50000 +5.50	220.00	211.00	214.50	409,208
19 Dec 18	213.00000 -2.00	217.50	213.00	215.50	34,300
18 Dec 18	215.00000 +2.50	215.00	210.00	210.00	187,538
17 Dec 18	212.50000 +0.50	218.50	210.00	212.00	182,150
14 Dec 18	212.00000 +3.00	212.50	205.00	205.00	319,264
13 Dec 18	209.00000 -2.00	211.00	207.50	211.00	110,228
12 Dec 18	211.00000 +5.00	211.00	204.60	206.00	64,004
11 Dec 18	206.00000 +0.50	210.00	205.84	207.50	51,414
10 Dec 18	205.50000 +0.50	207.50	202.00	207.50	170,784
07 Dec 18	205.00000 +2.50	207.50	200.98	203.00	122,702
06 Dec 18	202.50000 -0.50	206.00	195.00	200.50	300,322
05 Dec 18	203.00000 -2.50	207.60	200.50	204.00	236,148
04 Dec 18	205.50000 +0.00	207.50	202.50	206.00	87,644
03 Dec 18	205.50000 +1.50	208.08	200.00	207.50	74,620
30 Nov 18	204.00000 +3.00	209.50	201.50	204.50	204,762
29 Nov 18	201.00000 +5.50	204.68	197.50	198.00	213,458
28 Nov 18	195.50000 +3.00	197.50	188.78	193.00	61,934
27 Nov 18	192.50000 +1.00	195.00	189.00	195.00	220,506
26 Nov 18	191.50000 +5.50	193.54	187.50	188.50	155,096
23 Nov 18	186.00000 +2.50	188.25	183.50	184.50	184,200
22 Nov 18	183.50000 -10.50	195.58	182.50	192.50	255,608
21 Nov 18	194.00000 +0.00	197.50	192.50	192.50	65,604
20 Nov 18	194.00000 -0.50	196.62	192.50	192.50	48,868
19 Nov 18	194.50000 +0.50	195.50	192.50	194.00	47,002
16 Nov 18	194.00000 -5.00	200.00	194.00	198.50	576,508
15 Nov 18	199.00000 -1.50	201.64	198.00	198.50	85,524
14 Nov 18	200.50000 +5.00	202.00	199.00	200.00	23,262
13 Nov 18	195.50000 +1.50	199.58	191.00	191.00	45,186
12 Nov 18	194.00000 +1.50	195.78	191.50	194.00	160,826
09 Nov 18	192.50000 +0.00	196.01	192.50	195.50	29,254
08 Nov 18	192.50000 -6.50	200.88	190.50	197.00	188,426
07 Nov 18	199.00000 +1.50	200.84	197.50	197.50	57,254
06 Nov 18	197.50000 +0.00	200.00	195.50	200.00	125,262
05 Nov 18	197.50000 +2.50	199.50	196.86	197.50	45,572
02 Nov 18	195.00000 +1.00	196.25	192.25	193.50	149,582
01 Nov 18	194.00000 +1.00	194.08	192.00	192.50	118,194
31 Oct 18	193.00000 +4.50	194.50	189.00	189.50	192,186
30 Oct 18	188.50000 +3.00	190.00	184.50	188.50	104,674
29 Oct 18	185.50000 -2.00	190.00	185.50	185.50	483,322
26 Oct 18	187.50000 -2.50	190.76	182.50	188.50	113,186
25 Oct 18	190.00000 +0.00	192.00	185.13	191.00	227,340
24 Oct 18	190.00000 -5.00	199.50	190.00	198.00	119,690
23 Oct 18	195.00000 -2.50	201.77	194.00	197.50	224,776
22 Oct 18	197.50000 -2.50	202.50	197.50	201.50	227,394
19 Oct 18	200.00000 +0.50	201.00	197.50	201.00	68,312
18 Oct 18	199.50000 +3.00	202.50	196.00	196.00	65,998
17 Oct 18	196.50000 +0.00	198.00	195.50	195.50	92,966
16 Oct 18	196.50000 +2.50	198.50	190.00	195.50	153,706
15 Oct 18	194.00000 -6.00	200.00	192.50	200.00	211,552
12 Oct 18	200.00000 +2.50	202.50	197.32	199.00	211,648
11 Oct 18	197.50000 -15.00	214.18	196.00	207.50	167,842
10 Oct 18	212.50000 -2.00	214.88	212.50	212.50	307,858
09 Oct 18	214.50000 -0.50	218.70	212.50	213.00	84,144
08 Oct 18	215.00000 +2.50	218.50	212.00	214.50	262,442
05 Oct 18	212.50000 +2.50	213.00	210.33	211.50	167,562
04 Oct 18	210.00000 +2.50	211.50	205.50	210.00	554,078
03 Oct 18	207.50000 +7.00	210.00	201.50	205.00	109,854
02 Oct 18	200.50000 -6.00	211.20	199.00	207.50	69,320
01 Oct 18	206.50000 -1.00	213.00	205.00	213.00	148,424
28 Sep 18	207.50000 -6.00	213.50	207.50	213.50	96,422
27 Sep 18	213.50000 +1.00	215.00	211.50	212.00	394,668
26 Sep 18	212.50000 -2.00	216.50	210.50	216.50	333,074
25 Sep 18	214.50000 -3.00	220.80	213.00	215.50	38,268
24 Sep 18	217.50000 +1.50	219.50	213.23	217.50	65,248
21 Sep 18	216.00000 +1.00	217.09	213.00	213.50	64,592
20 Sep 18	215.00000 +3.50	217.00	211.00	211.00	134,658
19 Sep 18	211.50000 -0.50	215.00	209.00	212.00	145,822
18 Sep 18	212.00000 +1.00	212.50	205.70	206.50	45,694
17 Sep 18	211.00000 +8.00	212.50	203.66	205.00	88,726
14 Sep 18	203.00000 -3.00	207.50	201.05	205.00	187,678
13 Sep 18	206.00000 +2.00	207.50	203.48	207.50	107,498
12 Sep 18	204.00000 +3.50	207.00	203.00	206.50	22,574
11 Sep 18	200.50000 -2.50	204.00	200.50	201.00	54,960
10 Sep 18	203.00000 +0.00	207.00	199.50	200.50	122,140
07 Sep 18	203.00000 +1.50	206.55	199.00	201.50	195,814
06 Sep 18	201.50000 +1.50	201.50	197.50	200.50	60,584
05 Sep 18	200.00000 -5.00	204.50	198.00	203.00	256,964
04 Sep 18	205.00000 +5.00	205.00	195.50	199.50	77,516
03 Sep 18	200.00000 +0.50	207.50	195.00	198.00	193,904
31 Aug 18	199.50000 +0.50	202.50	196.00	196.00	180,548
30 Aug 18	199.00000 +1.50	199.66	196.75	197.50	69,204
29 Aug 18	197.50000 -7.50	204.00	193.00	200.50	346,218
28 Aug 18	205.00000 +1.00	205.00	197.61	200.50	126,864
24 Aug 18	204.00000 +0.00	205.00	200.00	203.50	270,516
23 Aug 18	204.00000 -4.50	208.83	201.00	204.50	64,464
22 Aug 18	208.50000 +7.00	208.50	200.50	200.50	58,078
21 Aug 18	201.50000 -1.50	206.00	200.00	206.00	104,730
20 Aug 18	203.00000 +0.50	207.50	200.00	207.00	107,102
17 Aug 18	202.50000 -2.50	208.38	201.50	205.50	53,498
16 Aug 18	205.00000 +4.50	207.50	199.00	199.00	126,268
15 Aug 18	200.50000 +3.00	200.50	190.50	195.50	164,616
14 Aug 18	197.50000 -1.50	199.50	186.25	193.00	105,288
13 Aug 18	199.00000 +1.00	200.00	195.50	195.50	89,758
10 Aug 18	198.00000 +1.00	199.50	193.50	199.50	86,638
09 Aug 18	197.00000 +7.50	200.00	189.21	191.50	133,454
08 Aug 18	189.50000 +1.00	191.50	187.50	190.00	376,658
07 Aug 18	188.50000 -2.50	192.00	188.50	189.00	485,686
06 Aug 18	191.00000 +0.00	191.50	189.50	191.50	610,376
03 Aug 18	191.00000 +1.50	192.50	189.00	192.00	155,956
02 Aug 18	189.50000 -4.50	193.50	187.50	192.00	313,066
01 Aug 18	194.00000 +0.00	196.50	191.50	193.00	132,172
31 Jul 18	194.00000 -3.00	200.00	193.00	195.00	146,888
30 Jul 18	197.00000 +2.00	197.50	192.50	197.00	109,522
27 Jul 18	195.00000 -3.50	199.00	193.00	199.00	184,674
26 Jul 18	198.50000 -1.00	199.50	196.00	198.50	103,956
25 Jul 18	199.50000 +6.50	200.00	196.00	197.50	127,360
24 Jul 18	193.00000 -6.00	199.00	193.00	199.00	172,334
23 Jul 18	199.00000 -1.00	200.00	196.50	198.00	40,138
20 Jul 18	200.00000 +3.00	200.00	196.50	199.50	144,520
19 Jul 18	197.00000 -1.00	200.50	194.00	199.50	769,516
18 Jul 18	198.00000 -1.00	200.00	197.00	200.00	53,224
17 Jul 18	199.00000 +2.00	200.00	196.50	200.00	37,342
16 Jul 18	197.00000 -3.00	200.50	194.50	200.00	92,958
13 Jul 18	200.00000 +0.00	202.00	198.50	202.00	356,222
12 Jul 18	200.00000 +0.00	200.00	198.00	200.00	49,394
11 Jul 18	200.00000 +0.50	201.00	196.50	200.50	83,534
10 Jul 18	199.50000 +0.00	202.00	197.00	202.00	172,932
09 Jul 18	199.50000 +2.00	200.00	195.60	199.50	497,212
06 Jul 18	197.50000 -1.50	200.95	195.50	199.50	370,172
05 Jul 18	199.00000 +0.50	199.00	196.00	198.50	58,954
04 Jul 18	198.50000 -1.50	202.00	190.50	197.50	371,906
03 Jul 18	200.00000 +0.00	204.00	198.00	200.50	117,472
02 Jul 18	200.00000 -1.00	204.50	197.00	204.50	117,968
29 Jun 18	201.00000 -0.50	205.00	200.00	200.00	108,484
28 Jun 18	201.50000 -1.00	206.50	199.96	202.00	250,678
27 Jun 18	202.50000 -2.50	208.80	202.50	207.00	210,420
26 Jun 18	205.00000 +9.50	207.50	190.00	195.00	94,652
25 Jun 18	195.50000 -6.50	207.50	195.50	205.00	74,486
22 Jun 18	202.00000 -10.50	221.74	202.00	214.00	707,416
21 Jun 18	212.50000 -8.00	226.00	212.50	223.00	93,396
20 Jun 18	220.50000 -2.50	227.50	220.50	227.50	381,462
19 Jun 18	223.00000 -3.00	229.98	220.50	228.00	111,582
18 Jun 18	226.00000 -0.50	227.05	220.00	220.50	84,664
15 Jun 18	226.50000 +10.50	226.50	216.00	216.00	160,274
14 Jun 18	216.00000 +3.50	216.00	210.50	214.50	36,414
13 Jun 18	212.50000 +2.50	215.00	210.00	213.50	89,374
12 Jun 18	210.00000 +2.50	214.50	205.50	205.50	150,370
11 Jun 18	207.50000 +1.00	214.00	205.50	212.00	119,316
08 Jun 18	206.50000 -4.50	214.79	206.50	210.00	111,178
07 Jun 18	211.00000 +1.50	214.50	207.50	210.50	87,116
06 Jun 18	209.50000 +4.50	212.00	201.75	202.50	179,046
05 Jun 18	205.00000 +4.00	207.00	200.00	204.50	126,828
04 Jun 18	201.00000 -6.00	205.00	197.00	197.00	268,552
01 Jun 18	207.00000 +3.00	207.00	200.00	203.00	127,404
31 May 18	204.00000 -2.50	207.00	202.50	203.50	74,162
30 May 18	206.50000 +3.00	207.61	200.50	200.50	61,956
29 May 18	203.50000 -3.50	208.00	200.50	208.00	88,268
25 May 18	207.00000 +1.50	207.50	201.79	202.50	654,954
24 May 18	205.50000 +0.50	208.00	203.50	207.50	81,694
23 May 18	205.00000 -5.00	210.00	201.00	201.50	117,320
22 May 18	210.00000 +6.00	210.00	203.50	205.00	66,100
21 May 18	204.00000 +0.50	207.00	200.50	206.50	123,218
18 May 18	203.50000 +2.00	206.00	199.05	200.50	111,898
17 May 18	201.50000 -3.00	206.50	199.00	199.00	199,958
16 May 18	204.50000 +4.50	205.00	201.00	203.50	57,568
15 May 18	200.00000 -0.50	204.00	199.00	199.50	62,534
14 May 18	200.50000 +0.50	205.00	195.50	201.50	201,450
11 May 18	200.00000 +0.50	202.00	190.00	197.00	89,072
10 May 18	199.50000 +1.50	200.00	195.05	195.50	73,038
09 May 18	198.00000 +2.50	198.50	191.13	192.50	326,884
08 May 18	195.50000 +7.00	195.50	191.77	192.00	1,662,052
04 May 18	188.50000 -3.50	194.50	188.50	191.00	782,584
03 May 18	192.00000 -3.50	195.50	186.00	186.00	233,348
02 May 18	195.50000 +3.00	197.00	192.50	192.50	104,538
01 May 18	192.50000 -0.50	196.00	192.50	194.00	240,578
30 Apr 18	193.00000 +0.50	196.00	187.50	187.50	208,798
27 Apr 18	192.50000 +0.50	196.90	190.50	195.00	153,232
26 Apr 18	192.00000 -5.00	197.50	187.50	187.50	1,567,274
25 Apr 18	197.00000 +1.50	197.00	190.00	191.50	537,130
24 Apr 18	195.50000 +3.50	197.50	192.00	193.50	103,008
23 Apr 18	192.00000 -5.50	199.50	186.50	199.50	200,130
20 Apr 18	197.50000 +1.50	198.00	188.50	194.50	228,988
19 Apr 18	196.00000 +3.50	198.50	190.50	192.00	164,944
18 Apr 18	192.50000 -2.00	199.00	188.00	194.50	405,620
17 Apr 18	194.50000 -3.00	199.50	193.00	193.00	152,318
16 Apr 18	197.50000 +0.00	200.00	190.50	197.00	116,084
13 Apr 18	197.50000 +4.00	202.50	193.84	198.50	459,996
12 Apr 18	193.50000 -3.50	199.83	190.00	197.50	173,692
11 Apr 18	197.00000 -0.50	205.00	197.00	198.50	86,950
10 Apr 18	197.50000 -6.00	202.50	197.00	200.50	215,140
09 Apr 18	203.50000 -0.50	207.34	200.00	205.00	495,050
06 Apr 18	204.00000 -1.00	208.20	200.18	204.50	208,822
05 Apr 18	205.00000 +6.00	209.00	200.50	203.00	155,058
04 Apr 18	199.00000 +1.00	206.00	197.50	206.00	141,094
03 Apr 18	198.00000 -9.50	213.50	195.00	206.00	303,980
29 Mar 18	207.50000 -2.50	213.00	207.06	210.00	477,250
28 Mar 18	210.00000 +2.50	215.00	205.50	207.50	176,284
27 Mar 18	207.50000 +6.00	211.50	205.00	205.00	629,936
26 Mar 18	201.50000 +6.50	204.00	195.77	201.00	179,084
23 Mar 18	195.00000 -5.00	204.50	195.00	198.00	168,256
22 Mar 18	200.00000 -9.00	210.85	194.00	208.50	169,246
21 Mar 18	209.00000 -2.00	212.00	208.50	211.00	237,490
20 Mar 18	211.00000 +2.50	211.99	208.50	208.50	242,432
19 Mar 18	208.50000 +0.50	217.00	208.50	208.50	143,514
16 Mar 18	208.00000 -4.50	213.00	208.00	210.00	89,158
15 Mar 18	212.50000 -1.00	217.00	210.00	217.00	147,404
14 Mar 18	213.50000 -0.25	216.50	210.50	214.00	79,132
13 Mar 18	213.75000 +3.75	217.00	210.00	214.00	66,626
12 Mar 18	210.00000 -1.25	211.50	202.50	209.50	139,622
09 Mar 18	211.25000 +0.75	217.50	209.00	210.50	48,362
08 Mar 18	210.50000 -1.00	214.00	210.00	210.50	38,590
07 Mar 18	211.50000 -2.50	217.00	211.50	213.50	200,796
06 Mar 18	214.00000 +0.00	217.50	208.50	208.50	110,252
05 Mar 18	214.00000 +5.00	215.00	208.50	210.50	107,640
02 Mar 18	209.00000 -4.00	212.50	208.00	212.00	33,006
01 Mar 18	213.00000 +1.50	215.00	208.00	214.50	103,502
28 Feb 18	211.50000 +1.50	215.00	209.50	214.50	51,902
27 Feb 18	210.00000 -2.50	214.00	208.50	214.00	87,048
26 Feb 18	212.50000 +0.00	214.78	210.50	213.50	107,548
23 Feb 18	212.50000 +0.00	214.50	205.00	208.00	46,484
22 Feb 18	212.50000 -2.50	219.00	207.50	219.00	79,566
21 Feb 18	215.00000 +2.00	217.50	212.50	212.50	23,636
20 Feb 18	213.00000 -7.00	218.50	212.50	213.00	669,666
19 Feb 18	220.00000 +6.00	222.50	212.91	216.50	196,792
16 Feb 18	214.00000 -2.50	219.50	213.50	219.50	92,356
15 Feb 18	216.50000 -1.50	219.50	214.50	216.00	42,108
14 Feb 18	218.00000 -1.00	220.18	215.50	219.00	72,608
13 Feb 18	219.00000 +0.50	225.00	216.00	217.00	47,578
12 Feb 18	218.50000 +2.00	220.50	216.14	217.50	905,928
09 Feb 18	216.50000 +0.25	219.50	211.05	213.00	62,232
08 Feb 18	216.25000 -0.75	220.00	213.00	213.00	122,378
07 Feb 18	217.00000 +2.50	217.50	213.00	213.00	94,378
06 Feb 18	214.50000 -1.50	217.45	205.50	205.50	90,276
05 Feb 18	216.00000 +2.00	218.00	210.50	212.00	54,142
02 Feb 18	214.00000 +1.50	219.50	210.00	219.50	63,690
01 Feb 18	212.50000 -2.50	219.50	211.00	211.00	29,438
31 Jan 18	215.00000 +5.00	220.00	210.26	217.00	83,244
30 Jan 18	210.00000 -1.00	217.00	210.00	214.00	103,266
29 Jan 18	211.00000 -1.50	218.50	210.00	215.50	82,332
26 Jan 18	212.50000 -7.50	219.00	210.00	216.00	64,662
25 Jan 18	220.00000 +3.50	222.00	215.50	221.50	48,200
24 Jan 18	216.50000 -1.50	222.50	215.00	222.50	49,134
23 Jan 18	218.00000 +5.00	219.50	213.15	215.00	163,732
22 Jan 18	213.00000 -2.50	219.50	210.00	219.50	59,424
19 Jan 18	215.50000 -2.50	225.00	213.00	224.50	70,260
18 Jan 18	218.00000 -2.00	224.00	216.50	220.00	128,040
17 Jan 18	220.00000 +0.50	222.00	219.00	220.00	133,454
16 Jan 18	219.50000 +0.00	221.50	219.00	219.00	157,664
15 Jan 18	219.50000 +0.00	225.00	219.00	221.50	383,032
12 Jan 18	219.50000 -0.50	221.50	219.00	220.00	50,604
11 Jan 18	220.00000 +1.00	220.00	220.00	220.00	0
10 Jan 18	219.00000 -2.50	222.50	218.00	218.00	258,206
09 Jan 18	221.50000 +1.50	221.50	215.40	221.00	58,570
08 Jan 18	220.00000 +0.00	222.50	217.01	221.00	408,328
05 Jan 18	220.00000 +0.00	222.50	217.50	221.00	177,488
04 Jan 18	220.00000 +0.50	222.50	217.26	222.50	107,786
03 Jan 18	219.50000 +0.50	222.50	217.00	222.00	67,110
02 Jan 18	219.00000 -6.00	222.15	215.81	219.00	35,870
29 Dec 17	225.00000 +1.75	225.00	220.00	220.13	23,874
28 Dec 17	223.25000 +3.75	224.88	223.25	224.88	27,152
27 Dec 17	219.50000 -0.13	219.50	215.63	216.00	30,370
22 Dec 17	219.62500 +1.25	219.63	219.63	219.63	174,030
21 Dec 17	218.37500 -0.13	224.88	216.63	222.25	82,124
20 Dec 17	218.50000 -0.50	218.50	217.88	218.00	56,004
19 Dec 17	219.00000 -0.25	221.50	216.00	216.00	82,944
18 Dec 17	219.25000 +1.25	222.13	217.50	222.13	106,002
15 Dec 17	218.00000 +0.63	221.88	217.50	217.50	70,654
14 Dec 17	217.37500 -2.13	222.38	210.00	222.38	92,506
13 Dec 17	219.50000 +1.75	230.00	215.75	222.25	67,572
12 Dec 17	217.75000 -1.88	220.00	215.00	217.63	260,696
11 Dec 17	219.62500 -1.50	222.00	216.50	222.00	116,316
08 Dec 17	221.12500 +0.63	225.00	220.50	221.38	84,272
07 Dec 17	220.50000 -2.63	226.63	220.00	222.50	99,300
06 Dec 17	223.12500 -0.13	227.00	223.13	226.00	590,092
05 Dec 17	223.25000 -4.50	229.88	222.63	228.50	428,422
04 Dec 17	227.75000 +5.25	230.88	222.75	223.63	54,190
01 Dec 17	222.50000 -1.50	233.88	222.50	225.88	253,366
30 Nov 17	224.00000 -3.00	230.00	223.50	223.50	69,040
29 Nov 17	227.00000 +4.00	229.84	217.25	217.25	64,478
28 Nov 17	223.00000 +0.88	228.25	211.51	226.00	217,914
27 Nov 17	222.12500 +0.50	227.38	216.31	227.38	64,700
24 Nov 17	221.62500 +1.63	228.25	211.51	216.88	380,262
23 Nov 17	220.00000 -4.38	226.13	215.00	218.63	477,912
22 Nov 17	224.37500 -1.50	227.50	218.19	227.25	61,336
21 Nov 17	225.87500 +6.00	228.25	211.51	220.00	304,596
20 Nov 17	219.87500 -5.63	228.25	218.02	222.38	40,766
17 Nov 17	225.50000 -4.50	232.50	225.00	232.50	62,480
16 Nov 17	230.00000 +5.63	235.00	224.89	229.88	160,964
15 Nov 17	224.37500 -7.13	232.63	222.50	227.63	99,242
14 Nov 17	231.50000 +2.50	235.00	227.63	234.63	81,714
13 Nov 17	229.00000 -6.00	237.50	228.00	237.38	233,278
10 Nov 17	235.00000 +0.63	237.50	229.34	230.38	94,712
09 Nov 17	234.37500 -0.50	237.50	232.75	236.38	24,908
08 Nov 17	234.87500 +2.38	235.88	231.65	235.88	58,990
07 Nov 17	232.50000 -3.25	239.25	230.00	235.00	732,212
06 Nov 17	235.75000 +0.88	239.75	231.50	239.13	48,374
03 Nov 17	234.87500 +0.88	239.35	231.63	232.88	107,256
02 Nov 17	234.00000 -1.00	240.00	230.13	237.50	50,450
01 Nov 17	235.00000 -0.50	239.88	230.50	232.50	643,678
31 Oct 17	235.50000 -2.00	240.00	230.18	237.38	116,850
30 Oct 17	237.50000 +5.00	237.50	229.13	231.50	100,408
27 Oct 17	232.50000 +6.75	236.32	228.51	230.00	144,946
26 Oct 17	225.75000 +0.25	231.38	223.75	223.75	1,954,540
25 Oct 17	225.50000 +3.75	227.45	220.13	221.75	137,806
24 Oct 17	221.75000 -7.00	227.50	215.00	223.88	179,122
23 Oct 17	228.75000 +0.13	230.88	222.50	229.00	183,986
20 Oct 17	228.62500 +1.38	233.18	222.50	223.00	31,914
19 Oct 17	227.25000 -2.13	232.50	223.00	232.38	76,536
18 Oct 17	229.37500 -2.88	232.50	225.88	227.38	53,042
17 Oct 17	232.25000 +2.25	232.50	225.44	227.63	91,082
16 Oct 17	230.00000 +4.75	232.25	223.88	229.38	833,970
13 Oct 17	225.25000 +3.88	229.88	220.38	220.38	203,832
12 Oct 17	221.37500 -0.13	225.00	220.13	222.63	42,800
11 Oct 17	221.50000 +2.00	223.25	217.25	220.00	142,870
10 Oct 17	219.50000 +3.50	220.00	216.16	219.75	283,342
09 Oct 17	216.00000 -2.13	220.00	215.00	219.88	64,450
06 Oct 17	218.12500 -2.25	220.50	217.50	220.00	254,596
05 Oct 17	220.37500 +0.38	221.88	219.25	220.00	71,108
04 Oct 17	220.00000 -3.50	223.38	220.00	223.25	118,984
03 Oct 17	223.50000 +5.50	225.00	218.17	223.50	265,986
02 Oct 17	218.00000 -1.38	227.32	217.50	225.00	196,770
29 Sep 17	219.37500 +0.00	221.50	215.00	217.50	72,970
28 Sep 17	219.37500 +0.63	222.00	219.00	221.88	346,854
27 Sep 17	218.75000 +0.38	222.38	214.88	222.38	180,220
26 Sep 17	218.37500 +2.38	219.88	215.00	219.88	179,010
25 Sep 17	216.00000 -0.50	220.00	211.00	219.88	110,830
22 Sep 17	216.50000 +3.00	222.50	212.63	222.50	84,974
21 Sep 17	213.50000 -7.25	221.50	212.50	217.50	66,638
20 Sep 17	220.75000 +3.13	220.75	212.50	215.25	50,900
19 Sep 17	217.62500 -3.13	222.00	216.38	222.00	47,714
18 Sep 17	220.75000 +1.75	222.50	215.00	218.88	126,992
15 Sep 17	219.00000 -1.00	224.25	217.50	217.63	445,810
14 Sep 17	220.00000 +1.63	222.38	215.50	220.00	280,166
13 Sep 17	218.37500 +5.50	222.50	212.88	214.88	130,826
12 Sep 17	212.87500 +1.13	215.00	202.50	210.13	515,828
11 Sep 17	211.75000 -3.38	220.82	210.00	216.38	145,294
08 Sep 17	215.12500 -3.00	219.00	214.68	218.63	75,446
07 Sep 17	218.12500 +1.25	218.75	213.22	215.88	63,894
06 Sep 17	216.87500 -1.88	219.50	212.88	219.50	101,696
05 Sep 17	218.75000 -1.25	224.88	217.48	224.38	73,754
04 Sep 17	220.00000 -5.88	225.56	218.25	224.75	85,030
01 Sep 17	225.87500 +1.88	230.00	223.00	226.38	155,866
31 Aug 17	224.00000 +0.88	226.82	220.00	224.88	74,376
30 Aug 17	223.12500 -3.50	227.38	220.25	225.00	273,236
29 Aug 17	226.62500 -2.75	230.00	222.50	225.75	66,378
25 Aug 17	229.37500 +0.25	230.00	225.30	228.13	85,580
24 Aug 17	229.12500 +1.63	230.25	225.13	225.13	29,712
23 Aug 17	227.50000 -3.00	231.64	225.25	229.13	77,150
22 Aug 17	230.50000 +3.13	240.00	227.50	230.88	72,878
21 Aug 17	227.37500 +1.13	229.95	222.63	222.63	136,246
18 Aug 17	226.25000 +3.50	230.00	223.68	226.25	68,244
17 Aug 17	222.75000 -6.88	230.00	222.75	228.88	107,780
16 Aug 17	229.62500 +5.25	229.88	222.50	229.25	151,242
15 Aug 17	224.37500 -1.50	234.57	222.63	226.63	131,642
14 Aug 17	225.87500 +3.38	230.00	224.07	226.88	143,494
11 Aug 17	222.50000 -5.50	232.50	221.75	225.38	75,540
10 Aug 17	228.00000 +0.88	232.38	225.75	232.38	105,500
09 Aug 17	227.12500 -3.63	232.32	225.13	230.88	184,670
08 Aug 17	230.75000 +5.13	232.38	220.13	220.13	114,288
07 Aug 17	225.62500 +15.00	225.63	213.75	215.00	139,678
04 Aug 17	210.62500 -0.75	214.88	207.76	210.13	431,006
03 Aug 17	211.37500 -4.00	215.38	208.38	215.13	247,804
02 Aug 17	215.37500 -2.13	222.50	215.00	222.50	458,134
01 Aug 17	217.50000 -9.50	226.88	212.63	212.63	148,918
31 Jul 17	227.00000 +0.75	234.88	226.27	234.88	105,670
28 Jul 17	226.25000 -5.38	233.07	226.25	230.13	109,896
27 Jul 17	231.62500 +0.13	235.75	230.63	234.13	62,762
26 Jul 17	231.50000 -3.50	234.88	230.88	230.88	53,544
25 Jul 17	235.00000 +3.13	236.59	230.00	234.63	66,678
24 Jul 17	231.87500 -1.13	239.95	230.00	232.50	55,670
21 Jul 17	233.00000 -4.75	241.00	232.75	238.25	78,296
20 Jul 17	237.75000 -6.75	247.32	237.75	240.13	139,132
19 Jul 17	244.50000 +10.50	245.00	235.40	237.38	181,498
18 Jul 17	234.00000 +0.88	237.02	232.75	234.75	75,022
17 Jul 17	233.12500 +5.13	236.20	228.38	229.75	80,406
14 Jul 17	228.00000 +0.88	229.88	225.13	225.13	120,556
13 Jul 17	227.12500 +4.13	240.50	224.91	229.88	177,900
12 Jul 17	223.00000 -3.50	227.65	221.25	221.25	137,848
11 Jul 17	226.50000 -2.75	229.88	220.38	227.75	168,238
10 Jul 17	229.25000 +1.38	236.69	225.13	225.13	155,864
07 Jul 17	227.87500 +0.63	232.50	219.78	228.00	127,346
06 Jul 17	227.25000 -7.50	237.00	227.25	233.38	95,164
05 Jul 17	234.75000 -2.25	237.14	233.50	236.38	161,812
04 Jul 17	237.00000 +2.88	242.25	233.95	240.00	221,362
03 Jul 17	234.12500 +0.13	235.50	233.99	235.25	138,740
30 Jun 17	234.00000 +1.00	239.88	233.63	237.75	493,558
29 Jun 17	233.00000 -1.00	238.13	233.00	234.13	92,740
28 Jun 17	234.00000 +0.38	235.75	234.00	235.75	74,864
27 Jun 17	233.62500 -2.13	237.38	233.63	235.50	273,040
26 Jun 17	235.75000 -0.25	235.90	234.13	235.88	79,602
23 Jun 17	236.00000 +1.63	240.31	234.25	237.63	55,986
22 Jun 17	234.37500 -1.25	237.88	234.00	234.63	57,722
21 Jun 17	235.62500 -1.13	242.32	234.25	235.38	93,764
20 Jun 17	236.75000 +2.00	238.00	233.88	237.50	87,942
19 Jun 17	234.75000 +1.00	240.31	234.02	235.38	42,618
16 Jun 17	233.75000 -0.38	236.63	233.31	234.88	269,460
15 Jun 17	234.12500 -1.88	237.50	234.00	236.25	104,000
14 Jun 17	236.00000 +1.63	239.75	232.50	232.63	266,836
13 Jun 17	234.37500 +1.25	236.63	231.30	232.63	166,592
12 Jun 17	233.12500 -4.38	240.00	232.50	235.38	195,726
09 Jun 17	237.50000 +1.00	240.00	232.63	232.63	192,882
08 Jun 17	236.50000 -3.50	240.00	230.00	240.00	245,056
07 Jun 17	240.00000 -8.88	249.50	239.56	249.50	131,828
06 Jun 17	248.87500 -0.13	250.38	242.50	249.38	182,762
05 Jun 17	249.00000 -0.50	252.50	247.75	247.88	128,944
02 Jun 17	249.50000 -0.50	252.50	248.38	251.25	110,222
01 Jun 17	250.00000 -4.25	255.75	249.44	255.75	124,476
31 May 17	254.25000 -5.75	260.75	254.25	260.00	250,992
30 May 17	260.00000 +2.00	260.50	255.06	259.25	94,156
26 May 17	258.00000 +1.75	259.50	253.08	254.50	45,562
25 May 17	256.25000 +0.25	257.95	252.75	254.50	154,614
24 May 17	256.00000 +0.00	259.25	253.28	255.50	96,150
23 May 17	256.00000 -3.00	262.50	255.50	258.25	223,344
22 May 17	259.00000 -2.00	261.75	255.25	258.75	21,492
19 May 17	261.00000 -1.75	263.06	257.19	260.50	46,596
18 May 17	262.75000 -4.75	267.50	258.80	265.75	105,794
17 May 17	267.50000 -3.50	272.50	265.50	271.75	162,088
16 May 17	271.00000 +1.50	271.70	268.80	271.50	16,858
15 May 17	269.50000 +5.00	270.95	263.75	270.00	195,764
12 May 17	264.50000 -1.75	268.81	264.50	267.50	143,948
11 May 17	266.25000 +5.25	266.25	259.73	265.00	125,456
10 May 17	261.00000 +1.25	264.75	259.14	262.50	64,520
09 May 17	259.75000 +9.50	262.25	248.00	250.25	500,694
08 May 17	250.25000 +3.50	253.75	246.25	247.75	206,878
05 May 17	246.75000 +4.25	249.88	240.13	240.13	60,738
04 May 17	242.50000 -0.63	245.00	240.00	240.13	69,980
03 May 17	243.12500 +0.63	247.09	240.13	242.63	219,596
02 May 17	242.50000 -0.50	249.25	242.50	242.63	59,470
28 Apr 17	243.00000 +0.00	248.00	240.00	240.13	100,728
27 Apr 17	243.00000 -3.88	247.50	243.00	243.13	59,688
26 Apr 17	246.87500 +2.50	247.38	241.50	247.38	52,908
25 Apr 17	244.37500 -0.75	252.25	241.88	251.50	78,722
24 Apr 17	245.12500 -2.63	250.81	245.00	245.00	359,018
21 Apr 17	247.75000 +1.63	252.50	243.75	243.75	98,366
20 Apr 17	246.12500 +0.63	249.88	240.25	240.25	76,682
19 Apr 17	245.50000 +10.25	247.25	235.13	238.13	205,514
18 Apr 17	235.25000 -0.75	237.55	232.63	235.88	290,352
13 Apr 17	236.00000 -0.13	241.63	235.13	236.13	149,048
12 Apr 17	236.12500 -7.13	244.09	236.13	242.50	751,076
11 Apr 17	243.25000 -6.25	250.66	243.00	247.75	294,428
10 Apr 17	249.50000 +5.00	252.45	242.40	250.00	74,124
07 Apr 17	244.50000 +1.63	249.07	243.50	244.13	121,160
06 Apr 17	242.87500 -3.63	247.82	241.50	244.13	186,550
05 Apr 17	246.50000 +0.25	251.00	244.13	245.00	81,126
04 Apr 17	246.25000 -5.75	252.00	246.00	252.00	113,614
03 Apr 17	252.00000 -3.00	254.06	247.63	251.75	245,290
31 Mar 17	255.00000 +4.00	255.00	250.00	252.50	295,844
30 Mar 17	251.00000 +3.00	252.50	247.50	251.75	88,960
29 Mar 17	248.00000 +1.63	250.00	241.63	244.38	74,814
28 Mar 17	246.37500 +2.38	248.32	243.35	244.13	131,870
27 Mar 17	244.00000 +0.75	247.50	242.91	245.00	223,950
24 Mar 17	243.25000 -6.13	255.00	243.25	255.00	298,624
23 Mar 17	249.37500 -2.13	253.63	248.18	252.25	106,062
22 Mar 17	251.50000 +0.50	254.25	249.21	251.00	288,396
21 Mar 17	251.00000 +0.75	252.00	249.18	251.25	65,850
20 Mar 17	250.25000 -0.25	252.45	250.25	251.00	66,174
17 Mar 17	250.50000 -1.00	252.00	247.63	251.75	76,870
16 Mar 17	251.50000 +1.00	252.25	248.81	252.00	261,470
15 Mar 17	250.50000 -1.50	252.50	250.00	250.00	119,380
14 Mar 17	252.00000 +0.25	252.50	250.00	250.00	61,618
13 Mar 17	251.75000 +3.00	252.25	242.50	248.25	151,526
10 Mar 17	248.75000 -1.75	251.75	236.39	248.88	175,470
09 Mar 17	250.50000 -0.44	252.00	249.09	250.50	142,664
08 Mar 17	250.93750 -1.56	253.25	249.88	252.50	120,154
07 Mar 17	252.50000 -0.50	253.00	250.50	251.75	175,236
06 Mar 17	253.00000 +1.25	255.00	249.72	254.50	155,572
03 Mar 17	251.75000 +0.25	253.70	250.00	251.75	244,854
02 Mar 17	251.50000 +1.50	252.50	250.00	250.00	233,988
01 Mar 17	250.00000 -1.50	254.25	249.66	250.25	164,036
28 Feb 17	251.50000 +0.00	254.95	250.00	251.25	253,260
27 Feb 17	251.50000 +0.00	254.00	249.95	253.50	183,722
24 Feb 17	251.50000 -1.50	252.50	250.00	250.25	44,888
23 Feb 17	253.00000 -1.25	254.25	251.75	251.75	37,198
22 Feb 17	254.25000 -0.75	254.25	251.75	253.75	43,392
21 Feb 17	255.00000 +1.00	257.50	250.05	253.50	69,094
20 Feb 17	254.00000 -3.25	257.75	253.00	257.25	634,692
17 Feb 17	257.25000 +6.50	257.50	247.50	251.50	172,896
16 Feb 17	250.75000 -4.50	257.50	248.00	254.75	224,834
15 Feb 17	255.25000 +6.13	257.25	248.28	252.25	145,784
14 Feb 17	249.12500 +1.63	251.50	246.00	246.88	125,596
13 Feb 17	247.50000 +1.00	247.50	245.25	245.38	53,692
10 Feb 17	246.50000 -1.00	248.25	246.00	248.25	28,362
09 Feb 17	247.50000 -3.00	250.16	245.49	249.63	74,810
08 Feb 17	250.50000 -2.25	253.31	249.00	251.25	56,318
07 Feb 17	252.75000 +1.75	253.75	250.75	252.00	31,608
06 Feb 17	251.00000 +1.75	255.00	247.50	251.50	47,520
03 Feb 17	249.25000 -0.75	253.25	247.88	253.25	61,944
02 Feb 17	250.00000 -5.25	257.15	250.00	255.50	137,884
01 Feb 17	255.25000 +2.75	257.50	250.00	250.00	215,808
31 Jan 17	252.50000 +2.75	254.18	245.50	250.00	214,204
30 Jan 17	249.75000 +5.13	249.93	245.75	247.38	71,232
27 Jan 17	244.62500 +1.13	246.63	242.50	243.88	32,730
26 Jan 17	243.50000 -0.13	246.82	242.68	244.88	45,182
25 Jan 17	243.62500 -2.88	245.75	243.28	243.63	37,788
24 Jan 17	246.50000 +4.00	246.70	240.18	244.25	43,344
23 Jan 17	242.50000 -1.50	248.75	240.00	240.13	84,834
20 Jan 17	244.00000 +1.38	245.13	241.55	244.00	34,198
19 Jan 17	242.62500 -6.88	252.75	242.48	252.75	133,850
18 Jan 17	249.50000 +1.25	251.00	245.96	248.38	147,714
17 Jan 17	248.25000 +1.25	249.88	246.30	247.50	114,460
16 Jan 17	247.00000 -1.63	252.25	245.13	245.13	195,976
13 Jan 17	248.62500 +0.13	248.75	245.00	245.13	211,070
12 Jan 17	248.50000 +1.75	256.50	242.50	245.00	232,720
11 Jan 17	246.75000 +1.00	249.88	243.85	246.25	47,416
10 Jan 17	245.75000 -1.63	249.88	242.50	249.88	63,918
09 Jan 17	247.37500 +2.13	249.63	243.13	246.88	200,860
06 Jan 17	245.25000 +1.88	249.50	242.50	242.50	201,192
05 Jan 17	243.37500 -1.00	244.50	240.38	241.50	89,340
04 Jan 17	244.37500 +1.25	244.50	239.25	244.13	114,094
03 Jan 17	243.12500 +0.75	250.00	236.76	242.50	58,558
30 Dec 16	242.37500 +2.88	242.50	236.75	240.00	22,508
29 Dec 16	239.50000 -7.00	251.25	238.00	242.50	75,644
28 Dec 16	246.50000 +6.50	247.38	237.50	242.38	97,272
23 Dec 16	240.00000 -1.88	242.39	237.50	242.38	17,292
22 Dec 16	241.87500 +12.38	241.88	230.06	231.00	85,090
21 Dec 16	229.50000 -1.38	235.00	227.50	231.00	84,568
20 Dec 16	230.87500 +0.13	234.88	227.63	231.88	109,090
19 Dec 16	230.75000 +2.25	233.44	225.13	231.38	104,408
16 Dec 16	228.50000 -2.88	235.00	225.25	234.88	227,574
15 Dec 16	231.37500 -6.25	243.00	230.38	242.00	67,538
14 Dec 16	237.62500 -10.38	250.00	237.63	250.00	277,916
13 Dec 16	248.00000 -4.50	250.75	242.06	250.00	245,770
12 Dec 16	252.50000 +9.50	253.25	239.13	239.13	117,828
09 Dec 16	243.00000 +7.00	243.25	231.66	234.38	63,640
08 Dec 16	236.00000 -0.50	237.38	232.50	237.38	57,286
07 Dec 16	236.50000 +8.75	237.50	226.16	232.13	122,236
06 Dec 16	227.75000 -1.00	230.25	222.68	225.00	89,072
05 Dec 16	228.75000 -1.38	232.50	225.50	232.38	153,522
02 Dec 16	230.12500 -11.50	233.63	205.00	205.00	261,004
01 Dec 16	241.62500 -6.63	254.50	237.50	246.50	103,060
30 Nov 16	248.25000 +0.75	254.75	246.50	247.63	399,340
29 Nov 16	247.50000 -1.75	252.20	246.50	249.38	353,482
28 Nov 16	249.25000 +2.13	252.50	240.00	240.00	119,022
25 Nov 16	247.12500 +1.00	247.50	242.00	245.00	57,766
24 Nov 16	246.12500 +2.88	246.94	240.13	244.88	97,478
23 Nov 16	243.25000 -2.13	247.32	240.00	240.00	91,806
22 Nov 16	245.37500 +4.38	245.38	239.50	242.50	94,128
21 Nov 16	241.00000 +6.88	241.38	232.88	235.88	62,424
18 Nov 16	234.12500 +1.38	235.16	232.50	232.50	74,934
17 Nov 16	232.75000 +1.00	234.82	229.75	229.75	40,420
16 Nov 16	231.75000 +0.50	233.75	228.88	230.50	107,804
15 Nov 16	231.25000 +1.06	232.00	226.99	231.75	69,648
14 Nov 16	230.18750 +0.81	231.75	226.13	229.00	86,468
11 Nov 16	229.37500 +9.38	229.72	220.38	220.38	52,634
10 Nov 16	220.00000 -2.25	228.00	220.00	227.50	106,368
09 Nov 16	222.25000 -3.25	228.50	220.13	222.50	78,178
08 Nov 16	225.50000 -1.75	229.41	225.38	226.13	74,890
07 Nov 16	227.25000 +2.25	234.88	225.00	234.88	43,364
04 Nov 16	225.00000 -3.25	233.45	225.00	228.63	137,076
03 Nov 16	228.25000 -3.75	235.00	227.63	235.00	66,870
02 Nov 16	232.00000 +2.88	235.40	227.50	227.50	126,622
01 Nov 16	229.12500 -2.13	232.25	227.63	227.75	68,356
31 Oct 16	231.25000 +3.88	231.76	225.13	226.00	97,628
28 Oct 16	227.37500 -0.75	229.00	224.50	228.00	37,690
27 Oct 16	228.12500 +0.88	229.11	225.66	226.88	153,568
26 Oct 16	227.25000 +1.13	227.88	225.27	225.50	62,820
25 Oct 16	226.12500 +5.25	226.53	224.00	224.00	123,704
24 Oct 16	220.87500 -1.00	224.63	218.38	220.63	119,056
21 Oct 16	221.87500 +4.38	224.63	216.85	217.75	91,968
20 Oct 16	217.50000 -5.63	224.19	215.50	223.13	466,478
19 Oct 16	223.12500 -6.88	230.38	223.13	229.75	154,888
18 Oct 16	230.00000 +0.88	233.75	229.00	231.25	80,664
17 Oct 16	229.12500 +3.88	234.22	225.00	232.50	99,848
14 Oct 16	225.25000 -10.00	241.97	225.00	232.63	83,738
13 Oct 16	235.25000 -3.00	239.50	234.38	235.75	130,390
12 Oct 16	238.25000 +3.25	238.38	233.40	237.50	123,604
11 Oct 16	235.00000 +7.50	236.82	229.11	232.13	139,210
10 Oct 16	227.50000 +0.50	231.63	224.75	228.00	101,248
07 Oct 16	227.00000 +4.38	227.38	223.42	225.50	424,306
06 Oct 16	222.62500 -2.63	227.38	222.50	227.38	156,476
05 Oct 16	225.25000 +0.25	227.45	224.38	225.50	130,116
04 Oct 16	225.00000 -2.13	226.63	223.16	225.50	102,496
03 Oct 16	227.12500 +2.75	227.25	222.74	224.38	113,742
30 Sep 16	224.37500 +0.00	227.44	220.13	220.13	43,322
29 Sep 16	224.37500 +0.50	227.98	222.39	226.50	98,512
28 Sep 16	223.87500 -0.88	227.50	223.88	226.00	230,704
27 Sep 16	224.75000 +1.63	229.10	220.65	226.00	179,864
26 Sep 16	223.12500 -2.25	228.03	222.50	224.25	36,516
23 Sep 16	225.37500 +2.25	226.00	222.63	224.00	44,504
22 Sep 16	223.12500 -0.63	229.82	223.13	225.13	20,520
21 Sep 16	223.75000 -0.63	229.82	222.88	224.00	29,530
20 Sep 16	224.37500 -1.38	228.38	220.00	223.75	218,298
19 Sep 16	225.75000 -0.25	227.50	221.63	226.63	117,728
16 Sep 16	226.00000 +0.00	229.75	221.63	226.00	93,490
15 Sep 16	226.00000 +2.38	226.00	222.50	225.63	65,068
14 Sep 16	223.62500 -3.25	229.88	223.63	228.13	57,778
13 Sep 16	226.87500 +2.00	230.00	222.63	224.25	49,474
12 Sep 16	224.87500 +1.75	227.59	222.63	226.00	49,826
09 Sep 16	223.12500 -2.63	228.25	222.50	227.63	115,026
08 Sep 16	225.75000 -3.38	230.00	225.63	229.88	64,810
07 Sep 16	229.12500 +1.50	231.88	226.92	227.25	61,820
06 Sep 16	227.62500 -1.25	232.13	227.50	230.00	175,438
05 Sep 16	228.87500 +5.38	229.63	225.13	226.88	50,222
02 Sep 16	223.50000 -3.38	227.55	222.63	224.88	45,536
01 Sep 16	226.87500 +0.50	227.00	224.38	226.13	22,904
31 Aug 16	226.37500 +3.50	230.00	219.38	219.38	73,436
30 Aug 16	222.87500 +4.00	224.88	215.50	215.50	68,910
26 Aug 16	218.87500 -1.13	222.43	216.25	220.50	85,744
25 Aug 16	220.00000 -2.00	223.75	220.00	221.75	51,998
24 Aug 16	222.00000 +0.13	224.25	220.84	224.25	84,414
23 Aug 16	221.87500 +2.50	222.50	219.47	219.63	124,430
22 Aug 16	219.37500 -5.38	223.38	217.00	217.00	87,156
19 Aug 16	224.75000 +11.50	224.88	213.72	215.88	68,232
18 Aug 16	213.25000 -3.25	215.88	213.25	215.88	31,350
17 Aug 16	216.50000 -1.13	218.13	214.97	217.25	244,018
16 Aug 16	217.62500 -6.63	223.88	216.38	223.88	167,128
15 Aug 16	224.25000 -0.25	225.00	217.88	222.75	68,482
12 Aug 16	224.50000 +6.50	225.00	216.53	219.88	100,324
11 Aug 16	218.00000 -0.25	220.00	216.22	216.88	49,054
10 Aug 16	218.25000 -0.75	220.00	216.00	220.00	157,110
09 Aug 16	219.00000 +0.50	219.88	212.50	212.50	80,624
08 Aug 16	218.50000 +2.63	220.00	214.27	214.88	201,548
05 Aug 16	215.87500 +3.38	216.63	206.25	215.00	203,600
04 Aug 16	212.50000 +0.50	215.00	207.50	207.50	105,982
03 Aug 16	212.00000 +0.13	215.00	207.50	207.50	79,112
02 Aug 16	211.87500 -1.25	213.50	207.75	208.50	93,878
01 Aug 16	213.12500 +3.00	214.57	211.25	212.88	179,630
29 Jul 16	210.12500 +0.25	210.88	208.25	208.25	57,504
28 Jul 16	209.87500 +3.13	210.88	207.50	207.88	89,428
27 Jul 16	206.75000 -1.25	212.31	206.50	208.38	69,540
26 Jul 16	208.00000 -2.00	210.69	207.50	207.50	65,710
25 Jul 16	210.00000 +7.00	212.13	202.50	202.50	172,324
22 Jul 16	203.00000 +1.75	207.50	197.50	197.50	173,368
21 Jul 16	201.25000 +11.25	203.50	190.63	195.00	111,326
20 Jul 16	190.00000 +0.50	192.25	189.50	190.00	493,596
19 Jul 16	189.50000 -0.50	190.67	189.50	189.63	140,658
18 Jul 16	190.00000 +0.00	191.75	189.00	191.00	170,788
15 Jul 16	190.00000 +0.25	192.50	189.00	190.38	199,580
14 Jul 16	189.75000 -2.13	192.50	189.13	191.00	103,392
13 Jul 16	191.87500 +1.63	192.50	191.25	192.50	169,510
12 Jul 16	190.25000 -2.13	192.50	190.00	192.50	307,036
11 Jul 16	192.37500 +0.38	194.53	190.92	192.50	216,540
08 Jul 16	192.00000 +2.00	195.88	182.50	190.13	150,470
07 Jul 16	190.00000 -5.88	197.81	190.00	196.63	139,126
06 Jul 16	195.87500 -7.00	201.75	195.00	200.13	94,430
05 Jul 16	202.87500 -1.63	207.00	201.95	204.50	112,166
04 Jul 16	204.50000 -0.50	209.88	202.50	209.88	702,644
01 Jul 16	205.00000 +0.50	209.50	202.50	209.50	100,866
30 Jun 16	204.50000 +0.00	208.39	204.25	205.25	100,152
29 Jun 16	204.50000 -0.50	207.99	203.13	206.13	103,216
28 Jun 16	205.00000 +4.50	208.63	198.00	199.13	78,770
27 Jun 16	200.50000 -5.00	209.88	198.00	205.75	89,638
24 Jun 16	205.50000 +3.00	210.00	189.00	197.50	191,302
23 Jun 16	202.50000 -0.25	205.50	200.25	202.88	81,704
22 Jun 16	202.75000 -1.88	206.25	201.00	204.88	54,742
21 Jun 16	204.62500 -4.88	208.50	202.88	206.63	55,328
20 Jun 16	209.50000 +4.88	211.75	203.49	204.88	205,880
17 Jun 16	204.62500 +7.63	204.63	195.13	198.63	351,108
16 Jun 16	197.00000 -0.50	208.25	197.00	199.00	186,192
15 Jun 16	197.50000 -2.00	205.00	197.50	199.63	211,142
14 Jun 16	199.50000 -4.88	203.75	199.50	203.13	91,874
13 Jun 16	204.37500 +0.50	206.63	203.38	204.50	51,438
10 Jun 16	203.87500 +3.31	206.01	199.50	200.25	189,548
09 Jun 16	200.56250 -1.94	203.91	199.50	203.75	39,270
08 Jun 16	202.50000 -2.25	207.66	202.50	207.25	85,794
07 Jun 16	204.75000 +2.38	208.50	204.59	205.00	69,382
06 Jun 16	202.37500 +0.00	204.88	200.63	202.75	330,930
03 Jun 16	202.37500 -2.63	206.88	202.38	205.88	82,498
02 Jun 16	205.00000 +0.00	208.38	205.00	206.88	114,566
01 Jun 16	205.00000 -2.00	209.00	205.00	205.00	274,742
31 May 16	207.00000 -1.50	209.63	206.13	208.00	140,618
27 May 16	208.50000 -0.88	210.00	208.50	210.00	78,112
26 May 16	209.37500 -0.50	210.63	208.63	210.00	204,002
25 May 16	209.87500 +1.38	210.00	208.39	210.00	39,708
24 May 16	208.50000 +1.00	212.50	207.32	212.50	197,526
23 May 16	207.50000 -2.50	212.50	207.50	212.50	87,880
20 May 16	210.00000 +0.00	212.50	208.88	210.00	87,168
19 May 16	210.00000 +1.88	212.38	207.25	210.00	292,742
18 May 16	208.12500 -0.63	209.88	207.25	208.25	92,794
17 May 16	208.75000 +0.50	210.00	207.47	210.00	37,028
16 May 16	208.25000 +2.25	209.77	206.50	207.38	194,718
13 May 16	206.00000 -1.50	212.50	205.25	207.50	204,302
12 May 16	207.50000 -1.19	209.50	207.50	207.50	24,734
11 May 16	208.68750 -0.69	212.50	207.54	212.50	39,348
10 May 16	209.37500 -1.63	212.50	208.00	212.50	97,906
09 May 16	211.00000 +1.00	212.25	209.00	209.00	154,986
06 May 16	210.00000 +0.63	212.50	209.00	212.50	239,130
05 May 16	209.37500 -1.63	212.38	207.50	207.50	205,648
04 May 16	211.00000 +0.88	213.00	207.50	207.88	171,978
03 May 16	210.12500 +1.13	212.25	208.50	210.00	404,598
29 Apr 16	209.00000 -2.50	215.00	208.63	215.00	226,882
28 Apr 16	211.50000 -0.38	217.50	207.55	217.50	539,880
27 Apr 16	211.87500 -1.13	215.00	210.13	215.00	97,992
26 Apr 16	213.00000 -0.88	214.48	211.15	214.25	219,806
25 Apr 16	213.87500 +1.00	216.65	211.25	212.38	153,294
22 Apr 16	212.87500 -1.38	219.00	211.38	219.00	54,884
21 Apr 16	214.25000 +0.13	217.73	212.50	212.50	94,690
20 Apr 16	214.12500 -1.88	222.50	214.00	222.50	112,344
19 Apr 16	216.00000 -1.75	225.00	215.00	225.00	68,256
18 Apr 16	217.75000 +0.13	223.72	217.50	217.50	56,250
15 Apr 16	217.62500 -1.63	225.00	215.00	215.00	282,758
14 Apr 16	219.25000 +4.13	222.50	215.15	222.50	153,302
13 Apr 16	215.12500 +0.13	220.00	212.50	212.50	383,768
12 Apr 16	215.00000 +3.38	217.50	212.97	217.50	134,106
11 Apr 16	211.62500 -0.38	217.50	210.00	210.00	440,312
08 Apr 16	212.00000 +0.75	215.00	207.50	207.50	194,882
07 Apr 16	211.25000 +1.25	214.63	208.63	212.50	189,154
06 Apr 16	210.00000 +0.00	213.25	208.88	211.38	202,742
05 Apr 16	210.00000 +2.13	212.50	206.98	211.13	296,908
04 Apr 16	207.87500 +3.56	212.00	204.63	207.13	106,916
01 Apr 16	204.31250 +1.69	206.41	198.90	202.25	256,504
31 Mar 16	202.62500 -6.75	211.50	197.59	208.00	186,752
30 Mar 16	209.37500 -3.13	213.01	207.63	212.50	298,314
29 Mar 16	212.50000 -3.75	219.88	212.50	219.88	98,632
24 Mar 16	216.25000 +3.00	220.00	210.13	210.13	213,012
23 Mar 16	213.25000 -1.88	217.34	210.25	210.50	284,196
22 Mar 16	215.12500 +2.38	220.00	210.13	214.38	115,358
21 Mar 16	212.75000 -2.63	219.75	212.50	215.00	163,210
18 Mar 16	215.37500 -0.75	217.50	212.90	215.13	98,596
17 Mar 16	216.12500 +1.38	219.88	213.00	216.13	81,948
16 Mar 16	214.75000 +3.19	217.38	209.50	210.63	175,782
15 Mar 16	211.56250 +2.06	212.00	206.87	209.25	103,334
14 Mar 16	209.50000 -2.38	211.75	207.99	210.00	111,612
11 Mar 16	211.87500 -0.88	213.50	208.11	212.63	63,454
10 Mar 16	212.75000 -0.38	216.51	212.75	216.00	66,586
09 Mar 16	213.12500 -4.38	216.90	210.50	215.63	61,938
08 Mar 16	217.50000 -4.50	222.14	215.50	221.88	137,440
07 Mar 16	222.00000 -7.63	228.39	221.50	225.63	88,896
04 Mar 16	229.62500 +7.50	230.00	220.63	226.00	130,852
03 Mar 16	222.12500 +2.75	225.88	217.50	217.63	64,676
02 Mar 16	219.37500 -2.88	226.41	218.75	218.75	33,756
01 Mar 16	222.25000 +1.75	225.75	220.88	221.38	62,326
29 Feb 16	220.50000 -0.88	226.38	220.00	220.88	47,788
26 Feb 16	221.37500 +0.38	224.50	219.15	224.50	140,754
25 Feb 16	221.00000 -4.50	224.50	218.92	221.50	55,180
24 Feb 16	225.50000 -1.38	226.00	217.75	226.00	54,052
23 Feb 16	226.87500 +5.88	226.88	220.00	220.00	41,684
22 Feb 16	221.00000 -3.06	225.86	220.27	220.38	22,660
19 Feb 16	224.06250 +1.56	226.00	220.27	221.88	87,832
18 Feb 16	222.50000 +3.75	223.69	220.00	220.13	56,928
17 Feb 16	218.75000 +2.75	225.00	216.09	222.25	65,066
16 Feb 16	216.00000 +1.00	222.50	216.00	222.38	30,788
15 Feb 16	215.00000 +2.50	221.00	212.63	217.38	128,628
12 Feb 16	212.50000 +1.00	215.85	212.50	215.13	53,360
11 Feb 16	211.50000 -3.25	215.00	211.50	213.63	34,948
10 Feb 16	214.75000 +3.25	215.84	213.10	215.13	49,326
09 Feb 16	211.50000 -1.00	216.87	210.13	210.13	90,494
08 Feb 16	212.50000 +0.25	216.50	211.34	215.00	97,574
05 Feb 16	212.25000 -2.38	214.57	210.77	214.13	40,906
04 Feb 16	214.62500 +2.00	214.63	211.31	214.25	21,128
03 Feb 16	212.62500 +1.13	215.00	210.13	213.25	58,028
02 Feb 16	211.50000 -5.81	217.67	207.50	213.38	47,380
01 Feb 16	217.31250 -4.94	224.41	213.00	222.13	96,230
29 Jan 16	222.25000 +0.00	222.50	215.49	222.38	47,110
28 Jan 16	222.25000 +5.13	225.00	214.00	217.50	86,278
27 Jan 16	217.12500 +4.00	217.50	208.00	213.50	54,096
26 Jan 16	213.12500 +5.31	214.73	205.36	207.50	55,646
25 Jan 16	207.81250 +0.31	209.63	205.75	205.75	41,882
22 Jan 16	207.50000 +3.38	210.00	203.63	203.63	52,602
21 Jan 16	204.12500 +0.38	210.00	201.00	207.38	68,106
20 Jan 16	203.75000 -4.63	208.23	197.88	202.50	192,578
19 Jan 16	208.37500 +5.75	210.00	205.00	207.50	94,388
18 Jan 16	202.62500 +0.13	205.00	200.00	202.63	171,350
15 Jan 16	202.50000 -3.25	210.20	195.62	207.13	68,018
14 Jan 16	205.75000 -3.75	211.50	201.38	208.88	187,520
13 Jan 16	209.50000 -3.75	218.80	207.50	215.38	67,984
12 Jan 16	213.25000 -7.25	223.00	212.50	220.00	349,172
11 Jan 16	220.50000 -7.88	228.50	217.50	225.63	109,122
08 Jan 16	228.37500 +0.75	229.63	225.63	226.13	29,058
07 Jan 16	227.62500 -7.13	232.50	226.75	231.75	54,396
06 Jan 16	234.75000 +1.88	235.00	232.36	235.00	51,236
05 Jan 16	232.87500 -2.13	236.00	231.00	235.13	74,258
04 Jan 16	235.00000 -4.71	237.38	230.13	232.63	56,612
31 Dec 15	239.71240 +3.34	241.22	239.71	241.00	13,912
30 Dec 15	236.37500 -2.63	240.85	235.13	235.13	18,746
29 Dec 15	239.00000 +0.25	242.50	235.90	240.75	38,020
24 Dec 15	238.75000 -4.38	240.50	233.25	240.00	49,880
23 Dec 15	243.12500 +0.50	247.60	240.13	240.13	24,948
22 Dec 15	242.62500 +2.00	247.38	240.25	241.75	86,864
21 Dec 15	240.62500 -10.38	254.75	240.63	245.00	34,490
18 Dec 15	251.00000 +6.00	255.00	245.38	255.00	68,626
17 Dec 15	245.00000 +3.63	249.25	237.50	237.50	124,474
16 Dec 15	241.37500 -1.88	248.00	240.00	242.38	132,812
15 Dec 15	243.25000 -7.00	254.75	242.25	250.00	99,980
14 Dec 15	250.25000 +0.25	253.40	250.00	251.00	96,772
11 Dec 15	250.00000 -3.50	258.56	250.00	255.00	128,388
10 Dec 15	253.50000 -1.50	254.75	250.89	254.75	47,216
09 Dec 15	255.00000 -1.38	259.50	249.63	259.25	93,606
08 Dec 15	256.37500 -3.13	259.00	251.23	253.00	49,422
07 Dec 15	259.50000 +2.50	260.00	253.75	257.25	101,324
04 Dec 15	257.00000 +4.00	257.25	250.25	250.25	66,176
03 Dec 15	253.00000 -7.00	262.50	250.05	260.00	293,794
02 Dec 15	260.00000 +10.25	265.00	244.88	250.00	111,162
01 Dec 15	249.75000 +5.00	249.88	241.50	245.00	92,748
30 Nov 15	244.75000 +5.88	245.00	237.38	240.00	84,526
27 Nov 15	238.87500 +13.75	239.63	225.95	229.88	137,956
26 Nov 15	225.12500 -4.88	232.38	225.13	231.63	73,154
25 Nov 15	230.00000 +2.63	231.25	225.50	231.25	120,882
24 Nov 15	227.37500 -0.88	230.00	222.50	225.13	89,994
23 Nov 15	228.25000 -1.38	229.75	221.88	221.88	73,650
20 Nov 15	229.62500 +2.38	229.63	224.00	224.75	25,992
19 Nov 15	227.25000 +6.50	230.00	221.50	229.88	26,018
18 Nov 15	220.75000 -5.13	226.03	220.00	220.00	23,246
17 Nov 15	225.87500 +1.88	226.38	222.13	222.13	57,536
16 Nov 15	224.00000 -2.69	224.85	221.50	224.25	18,794
13 Nov 15	226.68750 -0.06	228.50	225.26	228.50	50,832
12 Nov 15	226.75000 +0.88	229.88	223.00	229.50	68,150
11 Nov 15	225.87500 -3.00	232.91	220.07	232.50	157,970
10 Nov 15	228.87500 +1.75	230.50	225.25	225.25	41,794
09 Nov 15	227.12500 -3.00	232.13	225.50	225.50	74,570
06 Nov 15	230.12500 +3.88	234.38	225.40	226.00	62,284
05 Nov 15	226.25000 -6.00	237.38	226.25	228.00	86,974
04 Nov 15	232.25000 +1.13	234.25	231.42	232.13	57,770
03 Nov 15	231.12500 -1.13	233.73	230.75	233.50	69,806
02 Nov 15	232.25000 -2.50	234.88	230.50	231.75	66,662
30 Oct 15	234.75000 +2.25	237.13	230.63	234.25	147,298
29 Oct 15	232.50000 +2.88	239.88	229.06	230.25	62,704
28 Oct 15	229.62500 -2.25	232.25	223.63	232.00	86,140
27 Oct 15	231.87500 +4.88	232.00	227.50	227.50	153,848
26 Oct 15	227.00000 +8.50	227.50	220.85	223.00	108,956
23 Oct 15	218.50000 -0.38	222.25	216.54	221.00	72,566
22 Oct 15	218.87500 +1.25	222.88	217.50	221.00	76,884
21 Oct 15	217.62500 -0.13	220.67	216.63	218.75	29,674
20 Oct 15	217.75000 +0.00	221.25	216.63	219.75	70,910
19 Oct 15	217.75000 -0.75	222.50	216.00	221.13	59,706
16 Oct 15	218.50000 -0.88	222.50	217.75	220.00	136,288
15 Oct 15	219.37500 +6.38	220.50	213.38	213.38	47,336
14 Oct 15	213.00000 +0.25	215.85	211.25	211.25	17,480
13 Oct 15	212.75000 +0.13	217.50	210.55	215.00	62,812
12 Oct 15	212.62500 +1.00	215.00	211.78	212.00	23,790
09 Oct 15	211.62500 -0.38	212.50	208.75	212.38	47,074
08 Oct 15	212.00000 -0.50	212.50	209.60	212.50	27,390
07 Oct 15	212.50000 +0.50	212.50	210.25	212.38	29,242
06 Oct 15	212.00000 +0.88	213.02	210.50	211.63	32,268
05 Oct 15	211.12500 -1.75	214.63	210.00	214.63	99,442
02 Oct 15	212.87500 +1.38	215.00	207.63	214.88	113,148
01 Oct 15	211.50000 +5.00	214.88	201.63	209.13	85,384
30 Sep 15	206.50000 +6.00	208.45	198.50	202.50	302,332
29 Sep 15	200.50000 -5.13	203.24	195.76	200.13	309,526
28 Sep 15	205.62500 -1.75	210.00	203.00	206.75	132,424
25 Sep 15	207.37500 -0.63	213.87	205.00	207.63	19,398
24 Sep 15	208.00000 -5.38	215.29	207.50	214.38	52,988
23 Sep 15	213.37500 -0.13	217.50	212.50	212.63	30,248
22 Sep 15	213.50000 -1.50	215.63	210.00	213.75	61,398
21 Sep 15	215.00000 -2.50	217.50	212.50	216.88	81,810
18 Sep 15	217.50000 +5.88	217.50	208.13	214.88	75,774
17 Sep 15	211.62500 -3.50	214.88	210.13	214.88	59,794
16 Sep 15	215.12500 +0.50	215.13	207.93	212.50	30,618
15 Sep 15	214.62500 +5.00	214.88	207.75	211.38	84,698
14 Sep 15	209.62500 +0.13	214.13	207.50	209.88	75,910
11 Sep 15	209.50000 -1.25	212.38	208.02	212.38	70,682
10 Sep 15	210.75000 +0.00	213.74	209.02	210.00	22,868
09 Sep 15	210.75000 +0.75	213.13	205.13	213.13	67,682
08 Sep 15	210.00000 +2.50	212.50	206.59	207.25	191,608
07 Sep 15	207.50000 +0.00	208.43	204.18	205.00	46,918
04 Sep 15	207.50000 +1.00	210.13	207.50	208.38	22,820
03 Sep 15	206.50000 -0.50	210.13	204.76	207.88	42,726
02 Sep 15	207.00000 +2.75	209.63	204.00	204.00	60,052
01 Sep 15	204.25000 +4.00	205.38	201.00	202.00	51,172
28 Aug 15	200.25000 -7.50	209.19	200.25	206.00	19,844
27 Aug 15	207.75000 +4.88	208.50	202.05	208.50	47,566
26 Aug 15	202.87500 -2.69	208.00	198.94	204.75	104,604
25 Aug 15	205.56250 +12.81	207.00	191.13	194.13	154,238
24 Aug 15	192.75000 -9.88	199.35	190.00	195.00	100,970
21 Aug 15	202.62500 -6.88	210.00	201.38	208.38	53,962
20 Aug 15	209.50000 +1.75	211.00	205.75	207.50	15,106
19 Aug 15	207.75000 -1.25	212.25	205.50	212.25	34,738
18 Aug 15	209.00000 +0.50	212.38	207.50	212.13	39,868
17 Aug 15	208.50000 -0.25	210.00	205.38	209.88	49,554
14 Aug 15	208.75000 -1.00	209.88	206.00	209.88	43,294
13 Aug 15	209.75000 -1.13	211.50	208.00	211.50	77,988
12 Aug 15	210.87500 +2.56	211.88	207.50	207.50	24,748
11 Aug 15	208.31250 +0.19	210.63	206.50	210.13	37,194
10 Aug 15	208.12500 -4.50	211.00	207.21	211.00	50,718
07 Aug 15	212.62500 +0.00	213.56	207.50	207.75	65,368
06 Aug 15	212.62500 +3.00	214.00	207.00	212.38	47,114
05 Aug 15	209.62500 +2.13	212.50	200.89	208.38	68,126
04 Aug 15	207.50000 +0.00	208.50	202.50	208.25	62,930
03 Aug 15	207.50000 +2.50	208.00	203.68	204.75	98,946
31 Jul 15	205.00000 +0.88	207.50	200.50	203.38	36,500
30 Jul 15	204.12500 -6.75	213.25	201.82	210.25	78,474
29 Jul 15	210.87500 -2.00	216.48	210.00	215.25	79,204
28 Jul 15	212.87500 -0.13	217.38	211.38	217.38	132,956
27 Jul 15	213.00000 -1.06	214.13	210.13	213.38	126,188
24 Jul 15	214.06250 +2.56	216.38	211.50	211.63	25,704
23 Jul 15	211.50000 -1.63	215.88	211.22	215.88	60,354
22 Jul 15	213.12500 -6.63	217.50	213.00	214.13	85,748
21 Jul 15	219.75000 +7.25	219.75	210.00	212.50	140,192
20 Jul 15	212.50000 +5.00	212.75	207.00	208.63	73,126
17 Jul 15	207.50000 -0.50	209.83	205.13	205.25	137,690
16 Jul 15	208.00000 +1.00	209.88	205.94	208.13	27,936
15 Jul 15	207.00000 +0.63	208.93	205.50	207.50	41,078
14 Jul 15	206.37500 +2.38	208.88	202.50	204.88	111,044
13 Jul 15	204.00000 -1.00	209.25	202.50	205.88	37,534
10 Jul 15	205.00000 +2.50	207.00	202.67	204.50	43,762
09 Jul 15	202.50000 +3.75	204.75	198.62	198.63	89,108
08 Jul 15	198.75000 -1.88	204.88	198.38	198.38	21,828
07 Jul 15	200.62500 -4.38	204.62	199.41	200.50	32,080
06 Jul 15	205.00000 -3.00	207.50	201.00	204.63	162,430
03 Jul 15	208.00000 +4.25	208.00	201.32	205.00	67,724
02 Jul 15	203.75000 +1.50	204.88	198.02	199.63	49,674
01 Jul 15	202.25000 +1.25	202.50	196.00	201.00	37,936
30 Jun 15	201.00000 +3.50	201.00	198.75	198.75	22,476
29 Jun 15	197.50000 -2.88	198.63	190.99	196.25	51,816
26 Jun 15	200.37500 -0.88	204.88	197.36	204.88	41,076
25 Jun 15	201.25000 +1.25	203.00	198.33	200.00	421,744
24 Jun 15	200.00000 -0.50	202.38	198.50	202.13	243,746
23 Jun 15	200.50000 -2.25	202.38	198.50	200.75	116,032
22 Jun 15	202.75000 -6.38	210.00	201.40	210.00	134,970
19 Jun 15	209.12500 +18.50	210.00	190.13	194.88	319,798
18 Jun 15	190.62500 -3.13	194.88	190.13	190.13	34,278
17 Jun 15	193.75000 -2.00	197.25	190.13	195.63	85,862
16 Jun 15	195.75000 +0.00	199.75	192.88	195.38	38,314
15 Jun 15	195.75000 +0.25	199.00	193.75	195.13	56,194
12 Jun 15	195.50000 -0.63	202.50	192.50	195.50	81,132
11 Jun 15	196.12500 -1.50	199.88	195.13	199.88	22,982
10 Jun 15	197.62500 +1.38	199.13	193.63	193.63	62,882
09 Jun 15	196.25000 -3.50	200.00	194.38	195.00	0
08 Jun 15	199.75000 +4.75	202.50	194.75	194.75	0
05 Jun 15	195.00000 -5.00	199.88	185.00	198.13	517,392
04 Jun 15	200.00000 +5.00	200.00	190.20	195.00	101,598
03 Jun 15	195.00000 +8.25	195.00	183.70	185.75	98,786
02 Jun 15	186.75000 -0.38	187.38	182.75	182.88	73,104
01 Jun 15	187.12500 -0.13	188.57	183.38	185.00	87,138
29 May 15	187.25000 -0.50	188.00	185.75	188.00	78,778
28 May 15	187.75000 -2.75	192.50	186.30	190.00	70,650
27 May 15	190.50000 +4.25	190.80	185.00	185.00	206,468
26 May 15	186.25000 +8.69	187.50	178.35	179.00	40,886
22 May 15	177.56250 -2.25	180.00	175.75	180.00	77,052
21 May 15	179.81250 +1.31	182.38	178.32	179.25	32,252
20 May 15	178.50000 +2.25	178.90	175.13	175.13	81,188
19 May 15	176.25000 +1.38	177.90	175.00	177.63	17,650
18 May 15	174.87500 +2.25	178.75	172.50	172.75	99,332
15 May 15	172.62500 +3.44	177.50	169.50	171.13	197,062
14 May 15	169.18750 +0.94	171.00	167.50	168.13	105,084
13 May 15	168.25000 +1.50	170.88	165.00	166.75	97,844
12 May 15	166.75000 -0.38	167.13	163.75	167.13	55,584
11 May 15	167.12500 +0.88	167.98	162.75	167.38	77,886
08 May 15	166.25000 +7.75	167.50	158.13	161.00	167,230
07 May 15	158.50000 +0.00	161.00	155.13	157.50	113,096
06 May 15	158.50000 -1.50	161.50	158.50	161.50	121,810
05 May 15	160.00000 -6.38	166.88	159.88	166.88	2,169,996
01 May 15	166.37500 -0.13	168.17	162.50	167.13	110,466
30 Apr 15	166.50000 -5.25	171.38	166.50	171.38	57,408
29 Apr 15	171.75000 +3.00	172.25	165.00	165.00	51,970
28 Apr 15	168.75000 -1.31	172.38	166.50	172.38	26,194
27 Apr 15	170.06250 +0.56	174.88	165.00	174.88	42,172
24 Apr 15	169.50000 +1.63	172.50	166.13	172.38	80,664
23 Apr 15	167.87500 -3.63	172.38	165.00	167.50	87,628
22 Apr 15	171.50000 -1.75	175.00	165.13	173.00	145,936
21 Apr 15	173.25000 +1.00	173.50	166.00	173.50	26,288
20 Apr 15	172.25000 +2.00	173.38	168.00	173.38	47,918
17 Apr 15	170.25000 -2.25	174.88	165.50	174.88	145,242
16 Apr 15	172.50000 +0.00	174.88	170.25	173.38	88,002
15 Apr 15	172.50000 -0.75	177.50	171.13	177.38	139,210
14 Apr 15	173.25000 -0.13	174.25	170.13	170.13	49,994
13 Apr 15	173.37500 +0.88	177.38	170.25	177.38	84,966
10 Apr 15	172.50000 +0.75	175.00	167.75	172.50	102,008
09 Apr 15	171.75000 -3.00	175.00	167.63	175.00	40,000
08 Apr 15	174.75000 +5.25	174.88	167.63	172.50	56,648
07 Apr 15	169.50000 +0.75	172.50	165.00	165.00	122,350
02 Apr 15	168.75000 -0.63	169.98	165.00	165.00	92,666
01 Apr 15	169.37500 +4.38	170.70	157.50	167.88	292,788
31 Mar 15	165.00000 -2.13	172.50	164.25	169.88	130,054
30 Mar 15	167.12500 +3.75	167.50	163.75	167.38	87,442
27 Mar 15	163.37500 +0.63	168.36	162.50	166.13	128,926
26 Mar 15	162.75000 -5.88	166.00	162.50	165.00	55,372
25 Mar 15	168.62500 +0.63	170.75	165.00	165.00	50,008
24 Mar 15	168.00000 -2.50	170.50	165.45	167.50	350,834
23 Mar 15	170.50000 -0.25	170.88	165.13	165.13	39,916
20 Mar 15	170.75000 +2.25	172.65	165.00	172.38	76,858
19 Mar 15	168.50000 -1.25	168.50	165.13	165.13	27,708
18 Mar 15	169.75000 -1.06	170.00	165.50	169.63	61,472
17 Mar 15	170.81250 +0.81	174.88	167.50	174.25	141,680
16 Mar 15	170.00000 -0.44	172.50	165.00	165.00	69,562
13 Mar 15	170.43750 +0.69	173.50	166.63	167.38	42,184
12 Mar 15	169.75000 +4.50	169.75	165.63	167.50	332,440
11 Mar 15	165.25000 +0.00	170.10	165.00	165.13	256,992
10 Mar 15	165.25000 -1.00	167.68	165.00	165.13	38,862
09 Mar 15	166.25000 -1.25	172.50	165.50	167.00	723,680
06 Mar 15	167.50000 -1.00	170.00	167.38	167.50	15,324
05 Mar 15	168.50000 -2.25	172.00	167.88	170.00	274,806
04 Mar 15	170.75000 +0.31	172.50	167.50	167.50	67,092
03 Mar 15	170.43750 +0.19	177.50	167.63	177.50	15,642
02 Mar 15	170.25000 -10.88	176.75	169.25	172.50	40,566
27 Feb 15	181.12500 +5.88	181.13	170.13	175.00	802,498
26 Feb 15	175.25000 +0.75	176.71	170.13	174.88	36,580
25 Feb 15	174.50000 +1.00	177.50	171.25	174.50	142,500
24 Feb 15	173.50000 -3.75	176.63	170.88	173.50	93,564
23 Feb 15	177.25000 +1.75	177.50	171.00	171.13	144,442
20 Feb 15	175.50000 +0.75	176.50	170.50	173.88	110,994
19 Feb 15	174.75000 +1.13	177.50	170.50	173.38	202,738
18 Feb 15	173.62500 +5.13	173.63	165.13	167.63	120,966
17 Feb 15	168.50000 +5.81	175.00	164.41	165.00	130,182
16 Feb 15	162.68750 -0.56	164.51	159.88	160.13	124,760
13 Feb 15	163.25000 +1.25	164.54	160.38	161.50	97,876
12 Feb 15	162.00000 -1.25	165.00	160.00	160.00	98,260
11 Feb 15	163.25000 +1.25	163.43	160.38	162.50	57,430
10 Feb 15	162.00000 -2.00	164.88	160.00	164.88	316,180
09 Feb 15	164.00000 -4.13	167.50	162.50	166.50	1,130,264
06 Feb 15	168.12500 -2.38	170.63	165.50	165.82	123,072
05 Feb 15	170.50000 +3.25	170.50	162.50	162.50	67,156
04 Feb 15	167.25000 +1.25	167.75	162.50	162.50	101,620
03 Feb 15	166.00000 +3.00	166.00	161.00	163.50	259,356
02 Feb 15	163.00000 +1.25	164.28	161.50	163.50	58,622
30 Jan 15	161.75000 -1.88	165.25	160.44	162.00	198,706
29 Jan 15	163.62500 +2.13	164.88	159.14	162.38	234,158
28 Jan 15	161.50000 +1.25	164.75	158.25	158.25	78,734
27 Jan 15	160.25000 -3.00	163.38	160.00	160.25	48,916
26 Jan 15	163.25000 +0.81	163.50	161.10	162.63	87,330
23 Jan 15	162.43750 +1.56	165.00	160.00	162.50	242,858
22 Jan 15	160.87500 -8.50	165.88	156.75	164.88	176,536
21 Jan 15	169.37500 +8.88	169.38	159.00	161.00	107,430
20 Jan 15	160.50000 -2.00	162.50	157.63	157.63	834,296
19 Jan 15	162.50000 -0.38	164.00	157.63	164.00	94,928
16 Jan 15	162.87500 -3.88	165.81	156.75	165.00	418,392
15 Jan 15	166.75000 +1.50	167.50	165.00	166.50	79,810
14 Jan 15	165.25000 -1.50	172.00	165.00	169.88	193,084
13 Jan 15	166.75000 +1.94	169.50	165.00	165.13	138,618
12 Jan 15	164.81250 -2.69	171.00	163.50	168.50	94,690
09 Jan 15	167.50000 +5.00	167.50	160.01	163.50	223,236
08 Jan 15	162.50000 +2.00	164.88	159.08	161.50	112,678
07 Jan 15	160.50000 +0.75	163.00	157.01	160.50	128,044
06 Jan 15	159.75000 -1.31	162.38	157.50	162.38	161,648
05 Jan 15	161.06250 -2.94	164.38	157.75	160.00	67,592
02 Jan 15	164.00000 +5.25	164.49	155.34	158.38	72,714
31 Dec 14	158.75000 -0.06	161.38	157.86	161.38	2,228
30 Dec 14	158.81250 -0.88	160.45	157.50	159.38	31,852
29 Dec 14	159.68750 +1.44	162.50	157.32	157.63	39,470
24 Dec 14	158.25000 +1.88	163.23	157.50	162.71	7,596
23 Dec 14	156.37500 -5.44	165.00	155.13	164.88	118,802
22 Dec 14	161.81250 +4.31	164.88	158.63	161.88	23,794
19 Dec 14	157.50000 +1.25	160.48	153.00	153.00	88,032
18 Dec 14	156.25000 +0.56	160.00	152.50	152.50	75,462
17 Dec 14	155.68750 +2.94	158.88	152.50	152.50	44,336
16 Dec 14	152.75000 -3.50	159.00	152.50	155.00	50,232
15 Dec 14	156.25000 -0.50	160.00	155.25	158.50	105,770
12 Dec 14	156.75000 -2.25	159.65	155.50	157.63	100,208
11 Dec 14	159.00000 +3.75	160.00	157.00	157.50	137,606
10 Dec 14	155.25000 -0.56	159.50	154.13	154.13	61,070
09 Dec 14	155.81250 +3.25	158.95	153.75	157.50	17,836
08 Dec 14	152.56250 +0.06	160.00	150.13	152.50	68,158
05 Dec 14	152.50000 -6.81	161.38	152.50	161.00	185,830
04 Dec 14	159.31250 +2.44	161.00	157.50	161.00	135,414
03 Dec 14	156.87500 -0.25	160.63	152.63	152.63	43,968
02 Dec 14	157.12500 -0.63	160.50	155.56	159.13	124,024
01 Dec 14	157.75000 +2.38	158.25	154.00	155.00	60,360
28 Nov 14	155.37500 +6.88	158.63	149.00	149.00	79,450
27 Nov 14	148.50000 -1.50	154.38	148.50	150.00	67,934
26 Nov 14	150.00000 +1.00	151.50	148.50	151.13	68,848
25 Nov 14	149.00000 -3.25	153.75	146.00	150.38	18,166
24 Nov 14	152.25000 +2.25	155.00	147.50	151.13	126,376
21 Nov 14	150.00000 +1.25	153.50	146.20	148.50	44,072
20 Nov 14	148.75000 -1.50	155.00	138.67	150.00	1,494,590
19 Nov 14	150.25000 -2.25	155.00	147.50	152.50	59,700
18 Nov 14	152.50000 +12.50	152.50	140.00	142.00	156,266
17 Nov 14	140.00000 -2.00	143.00	138.68	138.68	316,998
14 Nov 14	142.00000 +3.88	142.88	136.50	136.50	89,984
13 Nov 14	138.12500 +0.50	140.01	136.88	136.88	52,014
12 Nov 14	137.62500 +0.00	138.63	135.38	136.88	256,336
11 Nov 14	137.62500 +1.00	142.50	136.38	136.50	22,722
10 Nov 14	136.62500 -0.25	141.25	136.63	138.88	357,600
07 Nov 14	136.87500 -3.25	142.13	136.50	136.50	287,818
06 Nov 14	140.12500 +0.00	142.38	137.15	139.13	60,050
05 Nov 14	140.12500 +0.13	142.00	138.13	138.13	171,284
04 Nov 14	140.00000 +0.00	140.00	138.50	139.88	154,542
03 Nov 14	140.00000 -1.50	140.00	137.60	140.00	224,790
31 Oct 14	141.50000 -1.13	143.00	140.00	140.00	265,012
30 Oct 14	142.62500 +0.75	145.00	141.00	143.00	123,920
29 Oct 14	141.87500 +3.06	143.00	139.88	139.88	212,736
28 Oct 14	138.81250 -1.19	140.00	137.75	140.00	83,280
27 Oct 14	140.00000 +0.00	145.00	137.50	140.00	134,664
24 Oct 14	140.00000 -2.50	141.25	137.50	140.00	291,112
23 Oct 14	142.50000 +3.50	142.88	136.75	140.00	49,560
22 Oct 14	139.00000 -0.31	140.00	138.00	140.00	176,510
21 Oct 14	139.31250 -0.56	140.00	138.13	140.00	97,278
20 Oct 14	139.87500 +1.38	140.50	137.40	140.00	471,332
17 Oct 14	138.50000 -2.50	141.13	137.75	140.37	123,338
16 Oct 14	141.00000 +0.38	141.00	137.75	140.88	30,720
15 Oct 14	140.62500 -1.31	141.88	139.25	141.75	77,290
14 Oct 14	141.93750 +1.88	144.38	139.00	142.50	61,328
13 Oct 14	140.06250 +0.38	142.00	137.63	137.63	35,794
10 Oct 14	139.68750 -2.81	143.13	137.63	142.50	63,638
09 Oct 14	142.50000 -0.38	145.00	141.75	145.00	482,242
08 Oct 14	142.87500 +1.50	145.00	140.13	140.13	96,984
07 Oct 14	141.37500 +1.25	144.42	140.00	140.00	238,522
06 Oct 14	140.12500 -3.69	145.75	140.00	141.25	22,694
03 Oct 14	143.81250 +3.69	147.50	140.00	147.50	32,524
02 Oct 14	140.12500 -6.88	146.25	140.13	140.13	184,294
01 Oct 14	147.00000 +2.38	148.88	140.00	142.50	83,068
30 Sep 14	144.62500 +5.00	144.93	137.87	139.88	86,774
29 Sep 14	139.62500 +0.94	140.00	137.50	140.00	62,128
26 Sep 14	138.68750 +0.06	140.13	137.50	138.38	52,142
25 Sep 14	138.62500 -3.88	143.50	138.50	142.38	67,696
24 Sep 14	142.50000 -2.50	146.50	142.50	143.50	295,520
23 Sep 14	145.00000 +2.13	147.50	141.63	141.63	178,986
22 Sep 14	142.87500 +0.25	146.46	141.63	141.63	136,022
19 Sep 14	142.62500 +0.00	147.00	142.50	142.50	158,640
18 Sep 14	142.62500 +0.13	147.45	142.50	142.50	75,730
17 Sep 14	142.50000 -0.75	147.60	142.50	142.63	77,476
16 Sep 14	143.25000 -3.19	147.50	142.50	142.63	28,952
15 Sep 14	146.43750 +1.19	147.32	141.63	141.63	29,972
12 Sep 14	145.25000 +1.13	146.85	144.13	144.13	52,128
11 Sep 14	144.12500 +0.00	147.50	141.50	141.50	145,440
10 Sep 14	144.12500 -0.94	147.50	144.13	147.50	356,206
09 Sep 14	145.06250 -1.13	147.50	142.20	147.50	23,116
08 Sep 14	146.18750 +1.38	147.38	144.00	144.13	85,418
05 Sep 14	144.81250 +0.31	146.75	141.50	146.00	79,258
04 Sep 14	144.50000 -0.63	146.75	144.50	146.75	34,350
03 Sep 14	145.12500 +3.75	147.50	144.25	147.38	106,854
02 Sep 14	141.37500 -1.13	143.50	140.00	143.50	57,622
01 Sep 14	142.50000 +3.00	147.38	140.36	145.00	37,476
29 Aug 14	139.50000 -3.44	144.02	139.50	140.13	94,388
28 Aug 14	142.93750 -4.56	145.00	142.50	143.13	68,764
27 Aug 14	147.50000 +1.50	147.50	144.00	144.00	33,486
26 Aug 14	146.00000 +3.38	149.13	144.00	147.50	44,652
22 Aug 14	142.62500 -3.94	147.50	142.63	146.50	640,990
21 Aug 14	146.56250 +0.50	147.50	144.00	147.38	130,024
20 Aug 14	146.06250 +1.81	147.50	143.13	147.50	207,974
19 Aug 14	144.25000 +0.81	147.50	140.75	140.88	38,032
18 Aug 14	143.43750 +1.00	145.00	140.00	140.63	51,344
15 Aug 14	142.43750 -0.06	144.25	141.71	141.71	29,724
14 Aug 14	142.50000 -2.69	147.50	142.50	145.00	163,498
13 Aug 14	145.18750 -1.69	148.50	143.13	146.50	74,212
12 Aug 14	146.87500 +1.44	148.13	143.25	143.25	56,134
11 Aug 14	145.43750 +3.75	146.50	140.88	142.50	33,992
08 Aug 14	141.68750 -1.00	147.50	140.00	145.00	77,414
07 Aug 14	142.68750 +1.44	144.25	137.63	140.00	81,328
06 Aug 14	141.25000 +2.50	142.50	135.25	135.88	124,796
05 Aug 14	138.75000 +1.25	141.00	135.25	139.50	65,528
04 Aug 14	137.50000 -2.50	142.50	135.00	135.00	50,546
01 Aug 14	140.00000 +0.00	142.50	137.50	142.50	28,848
31 Jul 14	140.00000 +0.19	147.50	136.88	145.00	102,366
30 Jul 14	139.81250 +2.50	140.63	135.00	137.75	61,262
29 Jul 14	137.31250 +7.19	140.50	128.11	135.00	74,532
28 Jul 14	130.12500 -4.44	136.50	130.13	130.13	34,108
25 Jul 14	134.56250 +2.94	136.00	130.50	135.00	142,434
24 Jul 14	131.62500 -4.56	136.25	130.00	135.13	41,396
23 Jul 14	136.18750 +3.56	137.38	133.60	136.00	125,240
22 Jul 14	132.62500 -1.19	136.02	132.50	133.38	50,598
21 Jul 14	133.81250 -2.50	137.50	132.50	135.88	118,566
18 Jul 14	136.31250 +0.81	136.63	135.00	135.13	34,224
17 Jul 14	135.50000 +1.88	137.00	134.20	135.00	60,192
16 Jul 14	133.62500 -5.63	140.15	132.50	135.00	187,426
15 Jul 14	139.25000 -3.00	145.00	138.63	144.88	20,756
14 Jul 14	142.25000 -2.63	144.88	138.50	140.00	42,644
11 Jul 14	144.87500 +1.56	145.00	140.00	145.00	55,974
10 Jul 14	143.31250 -1.81	148.00	140.75	145.00	58,868
09 Jul 14	145.12500 -2.38	148.00	145.00	145.00	29,186
08 Jul 14	147.50000 +1.25	150.00	146.00	150.00	91,678
07 Jul 14	146.25000 -0.25	148.00	145.50	147.50	118,390
04 Jul 14	146.50000 +2.44	148.50	144.00	146.00	178,884
03 Jul 14	144.06250 -1.06	147.50	142.64	147.50	204,354
02 Jul 14	145.12500 -2.25	147.50	141.76	145.63	97,114
01 Jul 14	147.37500 +7.38	147.38	139.50	139.88	52,790
30 Jun 14	140.00000 -3.50	141.96	140.00	141.00	30,060
27 Jun 14	143.50000 +0.00	144.88	141.02	143.50	17,526
26 Jun 14	143.50000 -2.75	147.50	143.50	147.50	33,922
25 Jun 14	146.25000 +1.13	147.50	143.99	147.38	27,682
24 Jun 14	145.12500 -0.63	147.50	142.50	142.50	60,670
23 Jun 14	145.75000 -4.25	150.00	145.00	150.00	174,772
20 Jun 14	150.00000 +0.00	156.50	145.49	149.88	247,398
19 Jun 14	150.00000 +11.00	150.00	142.50	142.50	132,176
18 Jun 14	139.00000 -4.13	147.00	137.50	141.63	26,960
17 Jun 14	143.12500 +1.00	147.38	140.38	147.38	55,470
16 Jun 14	142.12500 +2.00	147.38	140.80	147.38	17,100
13 Jun 14	140.12500 -2.50	147.50	140.13	140.13	180,294
12 Jun 14	142.62500 -2.38	147.50	142.50	142.63	53,028
11 Jun 14	145.00000 +0.00	147.50	141.81	145.00	55,970
10 Jun 14	145.00000 +4.38	145.00	144.00	145.00	38,546
09 Jun 14	140.62500 +2.50	145.00	136.00	137.63	185,894
06 Jun 14	138.12500 -1.81	144.88	136.00	139.13	71,788
05 Jun 14	139.93750 +0.56	142.50	136.00	138.50	101,044
04 Jun 14	139.37500 +0.69	140.00	136.00	139.88	85,368
03 Jun 14	138.68750 -5.56	144.50	138.41	142.63	49,828
02 Jun 14	144.25000 -3.13	149.88	144.25	149.88	86,012
30 May 14	147.37500 +2.75	147.50	142.50	147.50	101,672
29 May 14	144.62500 +0.63	149.88	143.75	149.88	25,220
28 May 14	144.00000 +0.25	145.38	143.74	143.74	17,770
27 May 14	143.75000 -2.50	147.13	143.50	144.25	62,424
23 May 14	146.25000 +1.25	149.88	146.00	147.00	27,130
22 May 14	145.00000 +1.38	147.23	143.50	147.00	20,942
21 May 14	143.62500 -1.50	143.63	142.50	143.13	8,176
20 May 14	145.12500 +0.75	147.50	143.17	147.38	46,822
19 May 14	144.37500 -3.13	147.03	140.13	140.13	70,132
16 May 14	147.50000 +1.75	149.00	143.89	147.38	119,800
15 May 14	145.75000 +0.50	147.50	145.00	145.00	21,532
14 May 14	145.25000 -2.25	147.38	145.00	145.00	64,392
13 May 14	147.50000 +1.94	148.75	146.00	147.50	29,452
12 May 14	145.56250 -2.25	147.50	145.00	147.38	39,976
09 May 14	147.81250 +0.44	149.63	145.00	147.38	76,546
08 May 14	147.37500 +0.38	147.75	145.38	147.38	69,846
07 May 14	147.00000 -1.38	150.00	145.50	148.38	56,664
06 May 14	148.37500 -1.50	149.00	146.50	147.63	54,126
02 May 14	149.87500 +0.00	150.20	148.00	149.88	194,562
01 May 14	149.87500 -0.13	150.00	147.63	150.00	158,940
30 Apr 14	150.00000 +2.88	150.00	147.50	149.88	152,590
29 Apr 14	147.12500 -1.38	150.68	146.50	146.63	70,922
28 Apr 14	148.50000 +3.00	150.00	144.75	148.25	102,622
25 Apr 14	145.50000 -2.25	149.14	145.00	149.14	37,000
24 Apr 14	147.75000 -2.69	152.13	145.00	149.88	95,676
23 Apr 14	150.43750 +3.38	151.80	145.38	145.38	50,060
22 Apr 14	147.06250 +0.38	149.88	145.50	149.88	11,296
17 Apr 14	146.68750 -1.50	149.75	145.38	149.00	25,712
16 Apr 14	148.18750 +0.44	150.00	145.00	149.88	84,528
15 Apr 14	147.75000 +1.88	148.63	144.38	148.63	79,074
14 Apr 14	145.87500 -3.88	151.88	145.00	146.50	56,410
11 Apr 14	149.75000 +2.25	150.00	145.59	149.88	19,352
10 Apr 14	147.50000 -0.44	152.38	145.63	149.88	90,260
09 Apr 14	147.93750 +2.75	149.88	144.32	147.38	57,348
08 Apr 14	145.18750 +3.38	146.25	140.13	140.13	83,776
07 Apr 14	141.81250 -6.56	150.00	140.00	149.38	144,062
04 Apr 14	148.37500 +8.94	150.13	139.98	145.88	176,206
03 Apr 14	139.43750 +1.31	143.50	138.50	142.63	445,508
02 Apr 14	138.12500 -2.88	139.75	137.00	139.00	48,930
01 Apr 14	141.00000 -3.19	147.13	138.63	146.38	279,606
31 Mar 14	144.18750 -3.31	148.16	142.50	146.00	95,074
28 Mar 14	147.50000 +1.38	152.50	146.07	150.00	90,054
27 Mar 14	146.12500 -6.25	150.00	145.00	148.13	64,318
26 Mar 14	152.37500 +1.56	152.38	146.50	150.00	97,702
25 Mar 14	150.81250 -2.56	152.77	149.63	150.00	40,394
24 Mar 14	153.37500 +1.75	155.88	147.63	155.88	292,256
21 Mar 14	151.62500 +0.25	156.50	148.00	156.50	544,966
20 Mar 14	151.37500 -1.50	155.75	150.00	155.75	57,544
19 Mar 14	152.87500 -2.00	157.38	150.38	157.38	124,418
18 Mar 14	154.87500 +4.75	155.00	150.30	155.00	65,296
17 Mar 14	150.12500 -2.06	152.24	150.00	150.13	57,410
14 Mar 14	152.18750 +2.69	155.00	148.50	150.13	86,426
13 Mar 14	149.50000 -2.75	151.50	147.50	151.50	23,374
12 Mar 14	152.25000 +0.00	153.00	151.50	151.50	76,624
11 Mar 14	152.25000 +0.00	152.88	151.50	151.50	62,072
10 Mar 14	152.25000 +0.31	152.85	151.65	152.63	38,324
07 Mar 14	151.93750 -0.19	152.63	151.75	152.63	69,620
06 Mar 14	152.12500 +0.94	153.88	151.63	153.88	97,338
05 Mar 14	151.18750 +0.06	153.18	150.13	150.50	77,598
04 Mar 14	151.12500 -1.13	152.38	148.63	151.50	53,214
03 Mar 14	152.25000 -2.00	156.77	150.13	153.88	89,810
28 Feb 14	154.25000 +0.31	155.00	151.00	153.13	62,132
27 Feb 14	153.93750 -3.63	158.64	153.50	157.63	85,686
26 Feb 14	157.56250 +3.81	159.88	153.00	155.75	61,316
25 Feb 14	153.75000 -1.50	158.00	153.13	155.00	348,484
24 Feb 14	155.25000 -1.63	158.73	153.50	155.00	104,564
21 Feb 14	156.87500 +0.69	158.27	154.10	155.13	48,868
20 Feb 14	156.18750 +0.69	158.13	154.00	158.13	32,694
19 Feb 14	155.50000 -1.13	158.15	154.09	157.50	33,180
18 Feb 14	156.62500 -1.88	160.00	155.38	160.00	66,172
17 Feb 14	158.50000 +1.94	159.02	158.50	159.02	1,338
14 Feb 14	156.56250 +0.00	158.05	155.13	156.88	41,602
13 Feb 14	156.56250 +0.00	158.93	155.68	158.93	25,696
12 Feb 14	156.56250 -1.06	160.00	155.41	159.50	248,302
11 Feb 14	157.62500 +1.31	160.00	155.55	159.38	67,356
10 Feb 14	156.31250 -1.19	157.50	155.48	157.38	155,068
07 Feb 14	157.50000 -3.06	160.21	155.00	158.13	113,558
06 Feb 14	160.56250 -1.81	170.00	158.38	164.88	68,794
05 Feb 14	162.37500 -2.50	165.00	159.00	164.15	38,650
04 Feb 14	164.87500 +7.88	165.00	155.00	155.13	48,588
03 Feb 14	157.00000 -7.00	159.00	155.13	159.00	53,034
31 Jan 14	164.00000 +3.25	164.00	160.88	162.38	192,198
30 Jan 14	160.75000 +2.50	162.00	155.35	157.50	36,020
29 Jan 14	158.25000 +2.00	162.50	157.50	157.50	81,380
28 Jan 14	156.25000 -3.00	162.38	155.38	162.38	47,068
27 Jan 14	159.25000 -2.00	162.50	157.50	162.50	60,218
24 Jan 14	161.25000 -1.25	167.88	160.00	162.50	71,962
23 Jan 14	162.50000 +0.50	167.50	157.50	165.00	31,444
22 Jan 14	162.00000 +4.50	162.50	155.50	159.88	61,876
21 Jan 14	157.50000 +4.00	160.00	154.00	159.88	69,420
20 Jan 14	153.50000 -2.50	160.50	152.63	159.88	322,320
17 Jan 14	156.00000 +1.25	160.00	152.50	155.63	106,484
16 Jan 14	154.75000 -1.44	157.75	154.75	154.75	34,998
15 Jan 14	156.18750 -3.88	159.13	155.00	157.50	29,292
14 Jan 14	160.06250 -4.94	165.00	160.00	163.63	126,448
13 Jan 14	165.00000 -1.75	171.88	162.50	171.63	123,912
10 Jan 14	166.75000 +1.75	171.88	164.63	169.88	81,120
09 Jan 14	165.00000 -2.00	169.88	163.50	169.88	142,834
08 Jan 14	167.00000 -0.38	169.88	165.00	169.88	24,650
07 Jan 14	167.37500 +0.94	169.50	163.50	169.50	47,358
06 Jan 14	166.43750 +0.94	169.75	163.63	167.50	156,104
03 Jan 14	165.50000 +0.63	167.38	162.50	165.00	39,100
02 Jan 14	164.87500 +8.00	165.00	156.08	157.00	141,530
31 Dec 13	156.87500 -1.88	160.00	156.88	160.00	48,830
30 Dec 13	158.75000 +1.50	160.00	157.40	159.88	10,894
27 Dec 13	157.25000 -0.63	159.38	156.50	159.38	7,682
24 Dec 13	157.87500 +0.31	158.00	155.50	158.00	27,360
23 Dec 13	157.56250 +3.00	158.00	151.00	157.38	84,908
20 Dec 13	154.56250 +2.19	155.00	150.00	155.00	103,230
19 Dec 13	152.37500 +2.25	155.00	149.61	155.00	102,966
18 Dec 13	150.12500 +1.13	152.75	145.25	145.25	64,442
17 Dec 13	149.00000 -0.13	152.50	147.00	150.00	101,644
16 Dec 13	149.12500 -2.25	152.50	148.25	150.00	115,540
13 Dec 13	151.37500 +2.56	152.52	148.63	148.63	90,114
12 Dec 13	148.81250 -3.31	153.00	147.50	153.00	125,532
11 Dec 13	152.12500 +1.13	155.00	150.50	152.00	93,962
10 Dec 13	151.00000 -0.31	155.00	150.00	152.00	102,286
09 Dec 13	151.31250 +2.69	154.50	147.50	147.50	261,400
06 Dec 13	148.62500 +1.00	150.25	148.00	148.13	56,854
05 Dec 13	147.62500 -6.25	154.00	147.50	152.13	103,532
04 Dec 13	153.87500 +5.00	156.50	147.50	147.50	203,816
03 Dec 13	148.87500 +0.63	151.00	147.63	147.63	216,286
02 Dec 13	148.25000 -1.63	150.88	146.93	150.88	75,292
29 Nov 13	149.87500 -0.13	151.00	147.63	150.00	61,892
28 Nov 13	150.00000 -0.38	153.75	147.50	150.38	151,094
27 Nov 13	150.37500 +4.13	150.50	146.50	146.88	178,500
26 Nov 13	146.25000 -1.13	148.31	144.85	146.00	48,438
25 Nov 13	147.37500 +2.13	147.50	143.63	144.00	342,482
22 Nov 13	145.25000 -0.63	147.50	142.50	144.00	173,690
21 Nov 13	145.87500 +1.38	145.99	142.50	145.88	51,434
20 Nov 13	144.50000 +2.50	146.00	141.09	143.50	99,568
19 Nov 13	142.00000 -2.38	145.40	140.00	142.50	68,230
18 Nov 13	144.37500 +0.94	149.07	142.50	142.50	96,338
15 Nov 13	143.43750 +3.44	145.00	140.00	140.88	93,938
14 Nov 13	140.00000 +1.75	140.88	138.88	140.00	57,068
13 Nov 13	138.25000 -0.25	140.00	136.13	139.50	108,520
12 Nov 13	138.50000 -2.50	145.00	138.50	141.13	45,788
11 Nov 13	141.00000 +0.63	145.00	140.00	145.00	108,538
08 Nov 13	140.37500 -1.63	146.83	137.88	137.88	213,776
07 Nov 13	142.00000 +0.75	143.50	140.00	142.38	120,558
06 Nov 13	141.25000 -6.00	144.00	135.00	143.25	205,920
05 Nov 13	147.25000 +1.00	148.25	142.50	145.88	220,830
04 Nov 13	146.25000 -3.13	150.00	145.00	149.00	49,174
01 Nov 13	149.37500 -0.13	151.00	145.63	149.88	130,248
31 Oct 13	149.50000 +0.25	150.00	147.70	149.38	64,882
30 Oct 13	149.25000 -0.75	150.00	147.70	147.75	90,104
29 Oct 13	150.00000 +4.88	150.00	144.00	145.00	105,924
28 Oct 13	145.12500 -4.88	152.19	145.13	150.00	1,363,880
25 Oct 13	150.00000 +2.44	150.00	146.00	149.00	66,600
24 Oct 13	147.56250 -2.44	150.00	145.00	145.00	59,986
23 Oct 13	150.00000 +0.75	151.00	146.16	151.00	118,816
22 Oct 13	149.25000 -0.75	151.59	148.00	148.00	80,100
21 Oct 13	150.00000 +0.25	150.00	142.50	150.00	68,174
18 Oct 13	149.75000 +1.00	150.00	146.00	148.88	92,586
17 Oct 13	148.75000 +4.00	148.75	144.00	144.88	1,039,320
16 Oct 13	144.75000 -1.38	148.88	142.50	148.88	49,608
15 Oct 13	146.12500 -2.13	150.00	145.00	149.88	160,016
14 Oct 13	148.25000 +3.50	149.63	145.25	146.25	62,074
11 Oct 13	144.75000 -2.00	147.25	142.63	147.25	58,040
10 Oct 13	146.75000 +5.88	146.75	140.49	144.88	88,106
09 Oct 13	140.87500 -3.63	147.38	140.00	142.63	114,828
08 Oct 13	144.50000 -0.63	149.63	144.44	149.63	22,530
07 Oct 13	145.12500 +0.25	147.63	142.50	142.50	79,192
04 Oct 13	144.87500 -1.13	147.50	142.50	145.00	157,242
03 Oct 13	146.00000 +0.25	148.00	142.50	147.13	89,340
02 Oct 13	145.75000 +0.25	152.50	143.91	146.00	114,096
01 Oct 13	145.50000 -1.25	148.50	143.50	146.38	190,192
30 Sep 13	146.75000 -1.50	148.38	143.16	148.38	46,544
27 Sep 13	148.25000 +1.25	149.88	147.00	149.88	114,628
26 Sep 13	147.00000 +0.25	147.50	145.00	145.00	88,706
25 Sep 13	146.75000 +3.50	147.50	141.75	147.38	21,662
24 Sep 13	143.25000 -1.50	146.00	141.25	142.50	64,652
23 Sep 13	144.75000 -1.31	147.38	140.00	146.88	121,562
20 Sep 13	146.06250 -1.56	147.63	142.50	145.00	40,042
19 Sep 13	147.62500 +1.00	150.00	146.00	146.25	940,556
18 Sep 13	146.62500 +3.00	148.24	144.88	146.50	95,780
17 Sep 13	143.62500 -0.63	147.50	143.50	147.50	87,696
16 Sep 13	144.25000 -0.25	146.25	144.00	144.00	20,712
13 Sep 13	144.50000 -1.50	147.50	143.63	147.50	110,390
12 Sep 13	146.00000 -1.00	147.50	144.64	147.50	91,444
11 Sep 13	147.00000 +5.25	147.50	141.01	143.50	60,632
10 Sep 13	141.75000 +0.00	143.50	140.50	143.00	45,034
09 Sep 13	141.75000 -0.63	143.23	140.00	140.75	44,908
06 Sep 13	142.37500 +0.63	143.23	140.00	140.00	42,180
05 Sep 13	141.75000 +0.00	143.50	139.97	140.00	25,396
04 Sep 13	141.75000 -2.50	145.47	138.75	144.00	108,310
03 Sep 13	144.25000 -2.13	148.00	142.75	145.50	79,522
02 Sep 13	146.37500 +6.50	150.27	142.38	142.50	164,080
30 Aug 13	139.87500 -1.38	142.50	139.88	142.50	59,712
29 Aug 13	141.25000 +0.00	142.50	140.00	141.50	23,176
28 Aug 13	141.25000 -0.50	143.00	140.25	142.50	75,196
27 Aug 13	141.75000 +1.63	143.00	140.25	142.38	69,806
23 Aug 13	140.12500 -2.38	145.00	140.00	142.50	119,370
22 Aug 13	142.50000 +5.00	142.50	137.50	141.00	124,214
21 Aug 13	137.50000 -2.25	141.00	137.50	141.00	73,424
20 Aug 13	139.75000 +1.38	141.00	137.50	138.00	58,044
19 Aug 13	138.37500 -0.13	142.88	137.50	137.50	94,452
16 Aug 13	138.50000 -2.94	142.00	137.63	140.00	88,578
15 Aug 13	141.43750 -3.69	147.50	141.00	147.00	106,130
14 Aug 13	145.12500 -1.38	147.25	142.63	145.00	87,350
13 Aug 13	146.50000 +5.50	150.00	141.00	144.00	251,942
12 Aug 13	141.00000 +4.00	142.13	132.50	137.50	607,896
09 Aug 13	137.00000 +3.75	139.00	131.00	133.50	84,202
08 Aug 13	133.25000 -4.75	137.38	132.50	135.00	181,084
07 Aug 13	138.00000 +1.63	138.00	132.50	135.00	165,406
06 Aug 13	136.37500 +2.38	138.88	134.19	137.88	140,486
05 Aug 13	134.00000 +4.50	140.00	132.50	132.50	162,228
02 Aug 13	129.50000 -6.75	137.50	128.32	132.50	83,422
01 Aug 13	136.25000 +9.13	137.50	126.63	126.75	115,668
31 Jul 13	127.12500 +8.25	127.50	120.00	123.50	1,621,510
30 Jul 13	118.87500 -0.75	120.75	118.50	119.88	58,892
29 Jul 13	119.62500 -0.38	121.19	119.49	120.88	68,402
26 Jul 13	120.00000 -0.25	121.00	119.13	120.00	105,504
25 Jul 13	120.25000 +0.25	121.00	118.50	120.50	119,732
24 Jul 13	120.00000 -0.94	121.02	117.50	120.13	958,340
23 Jul 13	120.93750 -0.31	123.10	120.13	121.00	142,878
22 Jul 13	121.25000 -4.50	125.00	120.01	122.50	284,750
19 Jul 13	125.75000 +0.63	126.50	125.00	125.00	70,114
18 Jul 13	125.12500 +0.13	127.50	122.50	125.00	85,874
17 Jul 13	125.00000 -0.50	127.50	124.12	127.50	309,278
16 Jul 13	125.50000 -2.25	127.50	125.00	127.50	150,002
15 Jul 13	127.75000 -0.25	128.72	126.00	127.50	188,750
12 Jul 13	128.00000 +1.25	128.45	124.00	124.13	101,616
11 Jul 13	126.75000 -0.75	129.23	125.25	127.50	397,298
10 Jul 13	127.50000 +1.75	130.00	123.04	127.50	146,312
09 Jul 13	125.75000 -3.00	129.13	123.88	127.50	130,412
08 Jul 13	128.75000 +1.25	129.51	126.75	128.50	87,950
05 Jul 13	127.50000 +1.00	129.50	125.30	129.50	200,292
04 Jul 13	126.50000 -5.50	130.00	125.38	129.00	248,430
03 Jul 13	132.00000 -2.88	137.88	128.25	137.88	91,930
02 Jul 13	134.87500 -0.13	137.52	131.75	135.00	91,524
01 Jul 13	135.00000 -1.63	140.42	135.00	140.10	16,006
28 Jun 13	136.62500 -0.88	140.97	136.00	137.25	69,582
27 Jun 13	137.50000 +2.38	139.50	136.80	139.50	69,804
26 Jun 13	135.12500 -2.25	140.00	135.13	140.00	20,814
25 Jun 13	137.37500 +1.88	138.50	135.04	138.50	22,434
24 Jun 13	135.50000 -6.00	139.00	135.50	139.00	36,830
21 Jun 13	141.50000 +11.38	141.50	131.75	132.13	267,118
20 Jun 13	130.12500 -2.88	133.75	130.13	130.50	153,056
19 Jun 13	133.00000 -2.13	135.16	133.00	135.00	130,334
18 Jun 13	135.12500 +0.00	139.75	134.13	138.50	61,554
17 Jun 13	135.12500 -4.25	140.00	135.13	139.00	57,876
14 Jun 13	139.37500 -2.25	140.82	136.00	137.63	91,774
13 Jun 13	141.62500 +8.38	141.63	132.23	139.13	67,024
12 Jun 13	133.25000 +2.38	133.25	130.00	130.00	92,860
11 Jun 13	130.87500 -0.63	132.07	130.00	130.00	68,066
10 Jun 13	131.50000 -1.25	134.63	130.00	132.50	155,344
07 Jun 13	132.75000 -2.38	138.85	132.50	136.00	127,274
06 Jun 13	135.12500 -3.06	139.07	135.00	135.63	92,596
05 Jun 13	138.18750 -1.00	140.54	137.01	138.50	33,304
04 Jun 13	139.18750 -0.63	141.63	138.22	141.63	35,466
03 Jun 13	139.81250 +1.56	140.88	135.00	139.75	125,192
31 May 13	138.25000 +2.63	139.88	132.50	135.00	59,226
30 May 13	135.62500 -3.25	140.75	134.59	137.50	40,310
29 May 13	138.87500 -2.63	141.88	138.50	140.00	40,894
28 May 13	141.50000 +1.50	142.00	134.45	140.00	73,320
24 May 13	140.00000 -2.50	142.20	140.00	141.50	82,394
23 May 13	142.50000 -5.00	145.75	142.50	143.50	123,718
22 May 13	147.50000 +1.13	150.00	144.50	150.00	55,124
21 May 13	146.37500 -0.13	147.00	144.03	146.00	65,716
20 May 13	146.50000 +1.50	147.50	142.50	146.00	92,076
17 May 13	145.00000 -0.50	150.00	142.50	147.50	58,876
16 May 13	145.50000 +5.50	148.00	140.82	141.50	93,862
15 May 13	140.00000 -6.25	146.25	140.00	144.25	67,974
14 May 13	146.25000 +3.00	150.00	142.50	144.63	155,344
13 May 13	143.25000 +4.00	146.16	140.00	144.38	79,006
10 May 13	139.25000 -1.40	141.27	139.25	139.25	107,064
09 May 13	140.64999 +1.65	141.00	136.50	141.00	33,778
08 May 13	139.00000 -5.20	144.50	137.75	144.25	164,060
07 May 13	144.20000 +1.20	147.00	141.00	142.50	69,738
03 May 13	143.00000 -0.50	147.07	142.80	144.38	56,906
02 May 13	143.50000 -3.58	150.00	142.50	148.13	85,590
01 May 13	147.08000 +2.08	149.88	142.75	142.88	155,720
30 Apr 13	145.00000 +4.50	145.00	139.63	143.63	60,666
29 Apr 13	140.50000 +1.13	141.63	136.75	137.50	80,538
26 Apr 13	139.37500 +4.88	140.00	133.81	136.63	161,122
25 Apr 13	134.50000 -0.50	136.50	133.63	133.63	17,920
24 Apr 13	135.00000 +5.00	135.38	130.00	131.00	154,896
23 Apr 13	130.00000 +0.70	134.75	129.00	133.38	216,914
22 Apr 13	129.30000 -2.95	132.85	129.00	130.00	117,940
19 Apr 13	132.25000 +0.63	133.88	130.00	132.25	83,924
18 Apr 13	131.62500 +1.63	136.21	130.53	130.63	90,078
17 Apr 13	130.00000 +0.00	132.63	126.53	131.75	245,454
16 Apr 13	130.00000 -2.50	135.00	127.50	132.50	89,978
15 Apr 13	132.50000 +1.00	134.00	130.00	133.50	105,142
12 Apr 13	131.50000 +1.50	134.88	127.81	130.00	129,276
11 Apr 13	130.00000 -5.25	136.00	129.00	134.13	341,148
10 Apr 13	135.25000 +0.13	136.75	132.50	136.00	85,020
09 Apr 13	135.12500 +2.63	139.79	132.49	135.63	183,550
08 Apr 13	132.50000 -5.50	141.00	131.38	138.00	387,602
05 Apr 13	138.00000 -4.69	145.00	138.00	142.50	122,808
04 Apr 13	142.68750 -1.31	145.00	140.78	142.50	126,812
03 Apr 13	144.00000 -2.50	146.00	141.74	143.75	218,772
02 Apr 13	146.50000 -2.13	150.00	143.00	150.00	69,522
28 Mar 13	148.62500 -3.38	150.00	132.60	150.00	548,316
27 Mar 13	152.00000 -2.95	160.00	150.00	155.00	224,420
26 Mar 13	154.95000 -0.05	156.75	154.02	155.00	955,078
25 Mar 13	155.00000 +0.00	162.50	154.02	155.00	159,852
22 Mar 13	155.00000 -4.00	156.75	154.00	156.75	95,052
21 Mar 13	159.00000 +4.00	159.50	155.00	155.00	115,714
20 Mar 13	155.00000 +1.75	158.38	155.00	155.50	213,586
19 Mar 13	153.25000 +3.25	156.00	149.99	154.88	56,216
18 Mar 13	150.00000 -1.00	158.38	149.88	155.00	159,494
15 Mar 13	151.00000 +1.00	157.25	151.00	152.50	64,778
14 Mar 13	150.00000 -7.50	156.50	150.00	155.00	135,594
13 Mar 13	157.50000 -0.88	160.00	155.00	158.00	121,796
12 Mar 13	158.38000 +3.13	160.00	155.00	155.00	162,500
11 Mar 13	155.25000 +0.25	157.50	154.00	155.00	641,780
08 Mar 13	155.00000 +2.50	157.00	152.50	155.00	173,326
07 Mar 13	152.50000 +9.25	155.25	143.25	147.50	197,758
06 Mar 13	143.25000 +0.75	150.63	141.50	143.13	99,814
05 Mar 13	142.50000 -1.25	147.50	142.50	145.13	55,758
04 Mar 13	143.75000 +0.25	150.00	143.25	145.00	141,016
01 Mar 13	143.50000 +2.50	146.20	140.50	140.50	271,892
28 Feb 13	141.00000 +0.00	150.00	140.00	145.75	61,062
27 Feb 13	141.00000 -10.88	148.50	141.00	142.75	68,412
26 Feb 13	151.87500 +1.88	151.88	145.00	147.88	23,464
25 Feb 13	150.00000 +3.00	150.00	141.03	147.38	87,974
22 Feb 13	147.00000 +2.00	147.23	140.00	140.00	47,632
21 Feb 13	145.00000 +4.50	146.75	137.52	140.00	230,710
20 Feb 13	140.50000 -2.75	145.00	140.00	145.00	100,822
19 Feb 13	143.25000 +2.00	148.25	142.75	147.25	39,450
18 Feb 13	141.25000 -1.25	145.00	138.88	142.50	280,960
15 Feb 13	142.50000 -12.50	145.00	140.50	142.50	130,368
14 Feb 13	155.00000 +10.00	155.00	141.00	142.50	717,282
13 Feb 13	145.00000 -4.88	147.50	140.38	145.00	132,932
12 Feb 13	149.87500 -2.63	152.50	145.00	152.50	66,196
11 Feb 13	152.50000 -2.50	157.50	147.75	157.50	97,676
08 Feb 13	155.00000 +0.00	155.88	147.50	150.50	177,486
07 Feb 13	155.00000 +5.13	155.00	145.25	151.25	470,000
06 Feb 13	149.87500 +2.38	149.88	145.38	145.63	78,920
05 Feb 13	147.50000 +5.00	151.65	145.00	147.50	88,242
04 Feb 13	142.50000 +2.50	147.25	140.00	143.75	93,792
01 Feb 13	140.00000 -4.50	147.50	140.00	142.50	236,160
31 Jan 13	144.50000 -13.00	150.00	130.00	142.50	545,564
30 Jan 13	157.50000 +6.18	157.50	147.75	149.00	82,540
29 Jan 13	151.32115 -1.18	155.00	147.50	153.00	96,916
28 Jan 13	152.50000 -7.00	161.50	148.00	155.25	236,962
25 Jan 13	159.50000 -2.00	160.75	155.50	158.50	82,332
24 Jan 13	161.50000 -1.00	167.38	157.50	163.63	32,458
23 Jan 13	162.50000 +3.50	167.00	160.25	165.00	50,166
22 Jan 13	159.00000 +0.50	164.00	155.00	160.00	118,390
21 Jan 13	158.50000 +1.50	159.88	155.00	159.00	26,040
18 Jan 13	157.00000 +2.00	159.93	155.00	157.50	60,822
17 Jan 13	155.00000 -6.88	158.50	152.32	156.00	68,006
16 Jan 13	161.87500 -0.38	162.50	158.63	161.00	154,910
15 Jan 13	162.25000 +2.25	162.50	160.88	162.25	92,268
14 Jan 13	160.00000 -5.00	173.63	159.50	165.00	223,336
11 Jan 13	165.00000 +2.50	177.50	161.50	165.50	829,490
10 Jan 13	162.50000 +2.50	167.50	160.75	165.00	124,288
09 Jan 13	160.00000 +5.00	163.75	155.25	156.13	73,100
08 Jan 13	155.00000 +0.00	159.50	153.75	156.25	69,364
07 Jan 13	155.00000 +0.75	157.50	154.13	155.00	147,648
04 Jan 13	154.25000 +6.75	156.25	148.88	155.00	75,028
03 Jan 13	147.50000 -3.75	155.00	146.25	155.00	39,120
02 Jan 13	151.25000 +0.50	155.00	150.00	150.00	76,712
31 Dec 12	150.75000 -1.25	154.88	150.00	154.88	41,336
28 Dec 12	152.00000 +4.50	153.75	147.50	153.38	22,840
27 Dec 12	147.50000 -8.77	148.75	147.50	147.50	5,872
24 Dec 12	156.26750 +5.52	156.27	150.00	150.88	35,820
21 Dec 12	150.75000 +2.00	151.88	147.50	147.50	53,516
20 Dec 12	148.75000 +2.56	154.50	148.75	154.38	37,864
19 Dec 12	146.19250 -3.81	153.57	146.19	151.25	65,692
18 Dec 12	150.00000 +2.50	153.50	147.50	150.00	69,020
17 Dec 12	147.50000 -1.25	153.75	146.25	148.75	98,652
14 Dec 12	148.75000 +10.00	154.75	140.25	144.25	126,624
13 Dec 12	138.75000 -5.63	146.25	135.13	142.50	636,516
12 Dec 12	144.37500 -4.38	148.00	140.63	148.00	125,100
11 Dec 12	148.75000 -3.75	152.50	148.50	151.25	125,716
10 Dec 12	152.50000 +5.88	153.63	146.63	147.88	125,080
07 Dec 12	146.62500 -14.13	160.00	146.25	160.00	294,248
06 Dec 12	160.75000 +0.75	161.00	156.25	161.00	39,744
05 Dec 12	160.00000 +0.00	161.25	156.25	161.25	12,060
04 Dec 12	160.00000 +0.00	160.00	156.38	157.50	41,484
03 Dec 12	160.00000 +1.25	162.50	157.50	161.25	89,940
30 Nov 12	158.75000 +2.13	161.25	156.75	157.50	97,060
29 Nov 12	156.62500 -0.13	159.00	156.25	159.00	63,004
28 Nov 12	156.75000 -4.50	159.88	156.75	157.50	161,536
27 Nov 12	161.25000 +0.00	161.25	158.13	158.75	64,304
26 Nov 12	161.25000 +2.50	161.25	158.75	159.38	19,624
23 Nov 12	158.75000 -0.88	163.88	158.00	160.00	71,060
22 Nov 12	159.62500 -2.38	164.88	158.88	164.88	55,476
21 Nov 12	162.00000 +0.97	165.00	157.50	157.50	75,904
20 Nov 12	161.03490 +1.28	163.75	158.75	161.25	50,324
19 Nov 12	159.75000 +0.75	161.13	158.75	158.75	85,524
16 Nov 12	159.00000 +0.25	161.13	157.50	158.75	97,792
15 Nov 12	158.75000 -1.25	164.96	157.50	157.50	348,188
14 Nov 12	160.00000 +1.25	164.38	160.00	164.38	22,696
13 Nov 12	158.75000 -8.50	166.88	157.50	160.00	65,872
12 Nov 12	167.25000 +8.50	167.50	160.00	165.00	74,384
09 Nov 12	158.75000 -6.25	165.00	158.75	162.50	58,828
08 Nov 12	165.00000 +6.75	165.00	158.75	161.63	42,924
07 Nov 12	158.25000 -4.25	162.50	157.75	158.75	137,064
06 Nov 12	162.50000 +3.75	166.88	159.25	160.50	45,236
05 Nov 12	158.75000 -1.25	164.63	158.75	160.75	40,172
02 Nov 12	160.00000 -3.05	164.75	159.38	164.38	31,672
01 Nov 12	163.05000 +4.05	165.63	158.75	158.88	103,080
31 Oct 12	159.00000 -2.50	163.63	158.75	160.88	44,640
30 Oct 12	161.50000 +2.50	166.25	159.00	165.00	83,704
29 Oct 12	159.00000 -2.50	165.00	158.75	158.75	53,656
26 Oct 12	161.50000 +1.50	165.00	158.75	162.50	105,360
25 Oct 12	160.00000 -3.25	162.38	158.77	161.25	137,800
24 Oct 12	163.25000 +1.32	165.75	162.50	165.00	85,224
23 Oct 12	161.92592 -0.57	163.75	158.75	160.00	87,820
22 Oct 12	162.50000 +0.00	163.50	160.00	163.50	55,712
19 Oct 12	162.50000 +0.00	162.50	159.00	160.00	52,952
18 Oct 12	162.50000 +1.25	162.50	160.00	162.50	35,048
17 Oct 12	161.25000 -2.50	163.63	160.00	161.25	51,644
16 Oct 12	163.75000 +1.50	163.75	157.50	157.50	143,064
15 Oct 12	162.25000 -0.25	162.50	156.25	162.38	212,816
12 Oct 12	162.50000 +1.25	162.50	156.25	158.75	114,768
11 Oct 12	161.25000 +3.75	161.25	157.00	157.00	619,632
10 Oct 12	157.50000 -1.25	158.25	156.25	156.25	79,332
09 Oct 12	158.75000 +1.25	160.00	156.50	157.50	953,936
08 Oct 12	157.50000 +0.29	157.50	153.37	157.38	775,668
05 Oct 12	157.20795 +2.46	157.50	154.00	157.50	204,308
04 Oct 12	154.75000 -0.25	157.25	153.75	155.00	138,360
03 Oct 12	155.00000 +0.75	160.00	155.00	157.50	144,692
02 Oct 12	154.25000 -1.13	158.50	152.88	152.88	163,716
01 Oct 12	155.37500 -1.38	162.50	152.88	155.38	299,088
28 Sep 12	156.75000 -3.25	162.25	153.75	162.25	669,544
27 Sep 12	160.00000 +3.75	160.00	157.50	159.38	17,596
26 Sep 12	156.25000 +1.75	158.00	153.75	158.00	124,204
25 Sep 12	154.50000 -4.25	160.00	154.50	156.88	176,032
24 Sep 12	158.75000 +0.00	158.75	155.00	156.25	55,204
21 Sep 12	158.75000 -1.75	161.25	157.50	161.25	148,988
20 Sep 12	160.50000 +1.75	162.25	152.38	157.75	95,684
19 Sep 12	158.75000 +0.63	163.88	158.75	163.88	119,004
18 Sep 12	158.12500 +3.13	165.00	157.50	161.38	481,676
17 Sep 12	155.00000 +0.31	168.75	155.00	158.75	92,192
14 Sep 12	154.68750 +0.94	158.13	152.13	153.75	101,180
13 Sep 12	153.75000 -0.75	157.50	153.75	153.75	52,804
12 Sep 12	154.49750 -7.23	161.73	152.50	158.75	150,052
11 Sep 12	161.72501 +5.73	162.12	155.00	156.25	75,220
10 Sep 12	156.00000 +6.00	166.25	152.50	153.75	203,160
07 Sep 12	150.00000 -4.63	156.00	148.75	154.63	66,696
06 Sep 12	154.62500 +4.63	154.63	147.75	154.13	75,868
05 Sep 12	150.00000 -3.13	154.13	147.50	153.13	52,232
04 Sep 12	153.12500 +2.34	153.13	147.75	151.25	20,108
03 Sep 12	150.78125 +0.28	154.00	148.25	150.00	65,376
31 Aug 12	150.50000 +0.25	155.00	150.00	155.00	76,212
30 Aug 12	150.25000 -0.25	156.75	150.00	152.50	36,204
29 Aug 12	150.50000 -5.25	154.50	150.00	152.50	393,536
28 Aug 12	155.75000 +7.00	157.50	150.00	157.50	345,580
24 Aug 12	148.75000 +0.00	157.50	148.75	152.50	87,048
23 Aug 12	148.75000 -5.00	155.00	148.25	155.00	19,056
22 Aug 12	153.75000 +3.75	155.35	149.40	152.50	97,728
21 Aug 12	150.00000 +5.00	156.25	147.50	151.50	132,032
20 Aug 12	145.00000 -6.56	151.91	145.00	145.00	63,144
17 Aug 12	151.56250 +5.31	153.75	145.00	153.75	68,608
16 Aug 12	146.24765 -3.73	153.75	145.50	145.50	42,236
15 Aug 12	149.97501 +3.48	152.10	145.25	151.25	198,932
14 Aug 12	146.50000 +0.25	153.75	145.00	152.50	44,812
13 Aug 12	146.25000 -0.25	150.63	145.25	145.25	46,720
10 Aug 12	146.50000 +1.50	149.91	145.25	148.75	72,028
09 Aug 12	145.00000 -5.75	150.75	145.00	145.75	61,996
08 Aug 12	150.75000 +2.00	151.25	145.25	151.25	87,232
07 Aug 12	148.75000 +0.00	151.25	145.32	150.00	67,412
06 Aug 12	148.75000 -0.63	150.75	145.25	150.75	45,368
03 Aug 12	149.37500 +2.88	151.13	143.82	148.38	93,032
02 Aug 12	146.50000 -3.50	151.25	144.60	146.25	335,840
01 Aug 12	150.00000 +5.00	150.00	144.50	147.50	37,456
31 Jul 12	145.00000 -6.00	150.25	144.38	150.00	91,048
30 Jul 12	151.00000 +6.00	151.00	143.75	150.00	57,968
27 Jul 12	145.00000 +0.00	146.25	140.25	145.00	29,384
26 Jul 12	145.00000 +6.25	145.00	140.25	145.00	15,304
25 Jul 12	138.75000 -6.25	145.00	138.25	140.00	125,036
24 Jul 12	145.00000 -1.25	145.00	137.38	143.13	35,892
23 Jul 12	146.25000 +1.25	146.25	136.25	145.00	27,292
20 Jul 12	145.00000 +5.75	145.00	137.50	145.00	15,552
19 Jul 12	139.25000 +4.25	141.25	135.00	137.50	61,236
18 Jul 12	135.00000 -2.13	137.50	135.00	136.25	84,516
17 Jul 12	137.12500 -0.38	137.50	136.25	137.50	70,972
16 Jul 12	137.50000 +0.00	137.50	135.38	137.50	62,076
13 Jul 12	137.50000 -1.00	138.00	135.52	136.75	44,452
12 Jul 12	138.50000 -1.50	139.48	135.25	138.50	21,000
11 Jul 12	140.00000 +3.75	140.00	135.27	140.00	47,080
10 Jul 12	136.25000 -1.25	137.50	132.50	132.50	25,580
09 Jul 12	137.50000 +0.50	140.00	132.25	132.63	50,940
06 Jul 12	137.00000 +3.25	142.50	132.50	140.00	53,756
05 Jul 12	133.75000 -5.00	140.75	132.50	138.75	36,344
04 Jul 12	138.75000 +2.75	138.75	129.43	138.75	16,364
03 Jul 12	136.00000 +6.98	138.07	129.02	138.07	15,080
02 Jul 12	129.02499 -7.98	138.07	129.02	137.00	34,732
29 Jun 12	137.00000 +8.50	137.68	128.13	135.00	198,012
28 Jun 12	128.50000 +2.38	132.62	127.50	132.62	16,620
27 Jun 12	126.12500 -1.38	132.50	125.75	125.75	31,172
26 Jun 12	127.50000 -5.00	133.63	125.00	126.13	82,716
25 Jun 12	132.50000 +3.00	133.70	125.50	129.50	53,624
22 Jun 12	129.50000 +2.00	130.10	125.00	126.25	36,512
21 Jun 12	127.50000 -2.95	134.98	126.25	127.50	58,032
20 Jun 12	130.45000 +0.07	133.63	127.50	127.50	28,364
19 Jun 12	130.37500 +3.13	132.50	130.00	130.00	49,024
18 Jun 12	127.25000 -1.50	131.79	125.00	127.25	41,092
15 Jun 12	128.75000 +3.75	132.00	125.13	125.13	76,112
14 Jun 12	125.00000 +0.00	130.00	125.00	125.13	10,764
13 Jun 12	125.00000 -0.75	130.85	125.00	125.00	110,428
12 Jun 12	125.75000 +0.75	131.73	125.50	131.73	56,852
11 Jun 12	125.00000 -4.25	132.50	125.00	130.00	52,960
08 Jun 12	129.25000 +4.25	131.25	124.59	127.00	52,676
07 Jun 12	125.00000 -0.75	130.00	124.50	125.75	70,404
06 Jun 12	125.75000 +0.75	132.25	125.00	126.25	38,824
01 Jun 12	125.00000 -6.25	132.50	125.00	125.00	35,492
31 May 12	131.25000 +5.25	132.50	125.13	130.00	76,864
30 May 12	126.00000 +1.07	129.50	126.00	126.00	35,724
29 May 12	124.92500 -3.35	131.90	124.93	125.00	42,204
28 May 12	128.27499 -1.73	132.25	128.27	131.25	59,700
25 May 12	130.00000 -0.63	132.23	130.00	130.63	1,047,788
24 May 12	130.62500 +0.02	131.25	130.50	131.25	24,576
23 May 12	130.60001 +0.60	133.00	128.75	132.63	50,524
22 May 12	130.00000 +3.75	131.25	127.50	127.50	151,340
21 May 12	126.25000 +2.50	129.35	122.50	123.75	130,532
18 May 12	123.75000 -3.75	131.25	123.75	127.50	52,448
17 May 12	127.50000 -2.00	129.02	126.75	128.75	54,856
16 May 12	129.50000 -4.73	131.73	128.75	128.75	2,062,504
15 May 12	134.22501 +5.48	134.23	130.27	130.27	3,840
14 May 12	128.75000 +0.00	134.23	128.75	131.88	70,272
11 May 12	128.75000 -5.00	136.50	128.75	130.00	26,048
10 May 12	133.75000 -0.25	136.25	130.13	132.50	41,120
09 May 12	134.00000 -3.50	137.50	129.84	133.75	361,020
08 May 12	137.50000 +7.86	137.50	130.38	136.25	31,424
04 May 12	129.63921 -1.61	136.25	129.00	133.75	72,344
03 May 12	131.25000 +3.25	133.75	127.75	127.75	79,968
02 May 12	128.00000 +0.50	132.50	127.50	127.50	111,084
01 May 12	127.50000 +1.25	132.30	127.50	127.63	41,648
30 Apr 12	126.25000 -2.63	132.48	126.25	127.50	43,664
27 Apr 12	128.87500 -1.88	133.63	128.74	128.88	47,576
26 Apr 12	130.75000 +2.75	133.63	128.00	132.63	13,580
25 Apr 12	128.00000 +1.75	131.30	126.19	127.50	38,112
24 Apr 12	126.25000 +1.25	130.00	124.00	130.00	63,560
23 Apr 12	125.00000 -2.50	129.75	123.75	127.50	339,776
20 Apr 12	127.50000 +1.25	130.00	125.00	126.25	111,364
19 Apr 12	126.25000 +1.85	130.00	123.88	128.98	205,516
18 Apr 12	124.40000 -5.60	130.23	123.75	128.75	182,348
17 Apr 12	130.00000 -0.13	133.75	128.63	128.88	144,668
16 Apr 12	130.12500 +0.13	132.50	127.03	128.13	232,448
13 Apr 12	130.00000 +0.00	131.52	127.90	131.25	9,628
12 Apr 12	130.00000 -1.25	130.00	128.63	128.63	151,060
11 Apr 12	131.25000 +0.63	131.98	127.20	128.75	24,084
10 Apr 12	130.62500 +1.88	132.50	128.75	130.50	56,184
05 Apr 12	128.75000 +3.50	132.25	125.00	125.00	45,724
04 Apr 12	125.25000 -2.25	130.73	123.75	127.50	358,780
03 Apr 12	127.50000 -3.48	127.50	121.25	126.25	180,536
02 Apr 12	130.97501 +5.79	131.13	126.78	130.00	60,756
30 Mar 12	125.18750 -6.79	131.48	124.50	125.13	152,648
29 Mar 12	131.97501 +6.45	134.15	125.00	131.25	40,944
28 Mar 12	125.52500 -1.47	129.70	123.75	123.75	282,052
27 Mar 12	127.00000 +5.75	128.63	121.25	121.25	70,460
26 Mar 12	121.25000 +0.03	129.23	121.25	125.00	52,836
23 Mar 12	121.22500 -0.50	126.25	119.41	126.25	85,712
22 Mar 12	121.72500 -0.78	127.25	120.00	120.00	57,684
21 Mar 12	122.50000 -2.50	128.75	122.13	125.00	76,604
20 Mar 12	125.00000 +0.00	125.00	121.25	122.50	77,460
19 Mar 12	125.00000 +0.00	130.00	123.44	130.00	45,460
16 Mar 12	125.00000 -4.10	129.10	123.40	123.40	70,588
15 Mar 12	129.10001 +5.70	129.10	124.10	125.00	55,312
14 Mar 12	123.40000 +0.90	129.10	122.88	122.88	23,956
13 Mar 12	122.50000 -2.50	129.10	122.50	122.75	37,152
12 Mar 12	125.00000 -6.25	130.77	122.50	130.25	119,200
09 Mar 12	131.25000 +3.75	131.25	124.40	125.50	62,996
08 Mar 12	127.50000 +2.50	129.65	123.95	123.95	42,220
07 Mar 12	125.00000 -4.36	129.36	123.70	128.75	52,152
06 Mar 12	129.36250 +5.46	130.00	123.20	125.00	80,060
05 Mar 12	123.90000 -0.60	125.99	122.89	124.75	39,408
02 Mar 12	124.50000 -1.25	130.00	115.50	122.81	97,548
01 Mar 12	125.75000 -1.22	130.00	123.24	130.00	30,128
29 Feb 12	126.97500 -3.03	130.00	123.24	126.25	27,696
28 Feb 12	130.00000 +5.00	130.00	122.75	126.75	196,952
27 Feb 12	125.00000 -6.25	130.73	122.75	125.00	91,060
24 Feb 12	131.25000 +6.25	131.25	123.81	127.50	34,076
23 Feb 12	125.00000 -3.75	131.75	123.75	129.25	121,188
22 Feb 12	128.75000 +1.25	128.75	122.75	122.75	131,472
21 Feb 12	127.50000 +0.75	129.22	122.75	125.00	64,556
20 Feb 12	126.75000 +1.75	127.97	122.64	125.00	87,292
17 Feb 12	125.00000 +2.50	128.55	120.00	125.00	138,828
16 Feb 12	122.50000 -1.16	124.13	118.75	120.00	71,392
15 Feb 12	123.65545 -1.09	126.25	120.00	121.25	67,348
14 Feb 12	124.75000 +2.25	125.00	120.00	123.06	155,184
13 Feb 12	122.50000 +0.00	125.00	116.84	123.50	69,772
10 Feb 12	122.50000 +0.53	122.63	116.59	120.00	59,740
09 Feb 12	121.97500 +0.22	121.97	119.03	120.00	162,588
08 Feb 12	121.75000 +3.00	121.97	119.28	120.00	37,620
07 Feb 12	118.75000 +1.41	122.02	117.34	121.25	85,780
06 Feb 12	117.33750 +0.00	122.12	117.28	117.50	71,940
03 Feb 12	117.33750 -0.16	121.66	117.00	121.66	51,152
02 Feb 12	117.50000 +1.19	121.72	115.06	116.31	40,060
01 Feb 12	116.31250 +0.61	121.88	116.31	117.50	22,132
31 Jan 12	115.69750 -0.55	121.35	115.00	116.31	1,096,324
30 Jan 12	116.25000 +4.00	120.75	114.44	120.00	144,632
27 Jan 12	112.25000 -2.61	117.31	110.00	110.81	106,344
26 Jan 12	114.86000 +3.63	116.25	110.06	110.06	71,140
25 Jan 12	111.23438 -6.39	115.90	110.00	111.31	89,660
24 Jan 12	117.62500 +6.38	117.63	110.59	112.50	55,956
23 Jan 12	111.25000 -1.25	115.60	111.25	111.25	44,916
20 Jan 12	112.50000 +2.50	115.00	110.00	110.00	100,680
19 Jan 12	110.00000 -3.75	114.50	109.00	110.00	227,416
18 Jan 12	113.75000 +0.63	116.11	107.81	110.00	70,980
17 Jan 12	113.12500 +1.88	113.13	107.50	112.50	152,624
16 Jan 12	111.25000 -1.25	116.76	108.53	111.31	66,976
13 Jan 12	112.50000 -0.06	116.25	112.21	113.13	75,440
12 Jan 12	112.56250 -0.71	119.41	112.56	112.56	100,832
11 Jan 12	113.27500 +2.09	117.50	111.31	111.31	47,828
10 Jan 12	111.18750 -1.38	116.75	108.75	115.53	66,424
09 Jan 12	112.57000 +2.02	116.25	110.00	113.75	65,848
06 Jan 12	110.55000 +3.05	112.50	108.95	112.50	86,248
05 Jan 12	107.50000 -2.38	109.13	106.25	108.75	24,828
04 Jan 12	109.87500 +2.38	110.00	105.25	107.00	82,340
03 Jan 12	107.50000 +0.75	109.86	105.00	105.06	92,988
30 Dec 11	106.75000 -5.75	111.20	106.25	110.00	29,636
29 Dec 11	112.50000 +7.00	112.50	105.50	107.50	33,852
28 Dec 11	105.50000 -0.81	109.97	105.50	105.56	15,468
23 Dec 11	106.31250 -1.19	109.44	105.00	109.44	48,044
22 Dec 11	107.50000 +0.00	111.34	106.44	106.44	7,452
21 Dec 11	107.50000 -5.59	115.00	107.50	114.94	88,496
20 Dec 11	113.09375 +1.09	113.50	107.10	111.00	67,032
19 Dec 11	112.00000 +2.00	114.50	109.93	113.75	193,500
16 Dec 11	110.00000 +0.00	111.25	107.50	111.25	29,484
15 Dec 11	110.00000 -1.25	113.75	110.00	111.25	16,188
14 Dec 11	111.25000 -2.78	113.75	111.25	111.50	7,492
13 Dec 11	114.02812 +0.78	115.00	111.31	115.00	55,452
12 Dec 11	113.25000 +3.25	113.25	108.69	108.75	97,948
09 Dec 11	110.00000 +1.25	112.50	110.00	110.50	9,368
08 Dec 11	108.75000 -4.34	112.44	108.75	111.25	84,952
07 Dec 11	113.09375 -2.78	114.91	111.25	111.25	64,080
06 Dec 11	115.87500 -1.95	119.25	113.75	118.75	125,612
05 Dec 11	117.82500 +2.82	118.00	115.46	118.00	138,048
02 Dec 11	115.00000 +1.49	117.50	112.60	115.00	121,236
01 Dec 11	113.51250 -5.24	115.00	113.51	115.00	18,616
30 Nov 11	118.75000 +6.00	120.00	113.04	116.25	8,730,408
29 Nov 11	112.75000 -2.25	115.00	112.75	115.00	121,224
28 Nov 11	115.00000 +1.97	115.00	111.25	115.00	34,444
25 Nov 11	113.02500 +2.03	115.00	112.50	112.50	35,204
24 Nov 11	111.00000 -3.75	115.00	110.79	110.79	42,120
23 Nov 11	114.75000 +1.00	114.82	113.25	113.25	29,160
22 Nov 11	113.75000 +0.00	114.32	110.53	113.75	88,052
21 Nov 11	113.75000 +2.50	114.36	113.69	113.69	34,616
18 Nov 11	111.25000 -0.61	114.36	107.50	107.56	28,996
17 Nov 11	111.86250 -1.89	112.50	108.19	108.19	28,060
16 Nov 11	113.75000 +5.31	114.50	107.56	107.56	137,732
15 Nov 11	108.44500 -3.49	115.20	107.55	112.50	131,552
14 Nov 11	111.93750 -1.81	120.00	110.00	115.00	3,518,092
11 Nov 11	113.75000 -0.50	113.75	113.75	113.75	41,044
10 Nov 11	114.25000 -3.22	117.47	113.75	115.00	147,924
09 Nov 11	117.47500 +2.47	117.47	117.47	117.47	14,736
08 Nov 11	115.00000 +2.18	116.25	115.00	115.00	73,312
07 Nov 11	112.82500 -2.18	117.96	112.82	115.00	24,696
04 Nov 11	115.00000 +2.50	118.75	112.88	118.75	31,992
03 Nov 11	112.50000 -7.24	118.88	112.50	113.75	28,476
02 Nov 11	119.74210 +3.49	121.25	112.75	116.25	92,144
01 Nov 11	116.25000 -0.75	120.13	114.34	116.50	20,072
31 Oct 11	117.00000 -2.70	121.00	116.68	118.75	62,440
28 Oct 11	119.69688 +1.45	119.70	116.84	117.50	26,980
27 Oct 11	118.25000 -0.04	118.28	116.97	118.22	30,248
26 Oct 11	118.29012 +1.92	118.29	116.50	117.50	81,700
25 Oct 11	116.37500 -0.88	117.24	116.25	116.25	32,720
24 Oct 11	117.25000 -0.25	118.34	116.25	116.25	30,208
21 Oct 11	117.50000 +0.88	117.50	115.38	117.50	245,652
20 Oct 11	116.62500 +1.63	116.63	113.75	115.00	85,320
19 Oct 11	115.00000 +0.00	118.72	115.00	116.25	67,364
18 Oct 11	115.00000 -2.47	118.50	115.00	115.06	10,208
17 Oct 11	117.46875 +0.00	117.47	115.00	115.00	20,264
14 Oct 11	117.46875 +0.59	121.13	115.00	120.00	207,388
13 Oct 11	116.87500 +1.94	116.88	113.80	114.38	9,984
12 Oct 11	114.93750 -2.16	117.50	113.00	117.44	54,432
11 Oct 11	117.10000 -1.25	117.10	113.64	115.38	34,800
10 Oct 11	118.35000 +5.85	118.35	114.50	114.50	17,596
07 Oct 11	112.50000 -5.00	117.50	112.15	112.50	109,128
06 Oct 11	117.50000 +7.50	117.50	110.00	110.00	130,952
05 Oct 11	110.00000 +2.25	110.00	107.50	110.00	53,732
04 Oct 11	107.75000 +5.19	108.75	104.87	106.25	135,536
03 Oct 11	102.56250 -3.44	107.56	99.14	107.56	85,292
30 Sep 11	106.00000 -0.25	108.13	105.92	106.19	42,356
29 Sep 11	106.25000 -0.10	110.54	106.25	106.25	12,400
28 Sep 11	106.35313 -1.00	110.27	106.00	106.25	189,040
27 Sep 11	107.35742 +0.36	108.75	105.75	105.75	68,056
26 Sep 11	107.00000 +1.50	107.00	105.31	106.25	9,888
23 Sep 11	105.50000 -2.00	108.75	104.54	108.75	253,360
22 Sep 11	107.50000 -1.25	107.76	107.50	107.50	39,912
21 Sep 11	108.75000 -1.85	111.13	108.75	110.00	41,500
20 Sep 11	110.60000 +2.20	110.72	107.53	108.75	45,092
19 Sep 11	108.40000 -2.85	110.25	108.40	110.06	38,708
16 Sep 11	111.25000 +2.50	111.25	109.54	111.19	94,056
15 Sep 11	108.75000 +0.75	110.19	106.88	107.50	182,396
14 Sep 11	108.00000 +1.63	108.75	105.00	106.25	155,240
13 Sep 11	106.37500 -0.88	106.38	106.38	106.38	211,880
12 Sep 11	107.25000 -5.25	108.69	104.99	108.69	56,804
09 Sep 11	112.50000 +2.50	112.93	106.75	108.31	40,660
08 Sep 11	110.00000 -3.47	111.00	108.25	110.00	19,712
07 Sep 11	113.47500 +7.17	113.47	105.00	105.00	180,320
06 Sep 11	106.30000 -1.20	107.51	104.93	104.93	26,032
05 Sep 11	107.50000 -1.25	107.50	107.50	107.50	10,400
02 Sep 11	108.75000 -3.75	110.00	107.50	110.00	150,420
01 Sep 11	112.50000 -1.25	115.00	111.25	115.00	35,580
31 Aug 11	113.75000 +0.38	113.75	111.75	111.75	161,660
30 Aug 11	113.37500 +1.59	114.25	110.50	111.25	18,840
26 Aug 11	111.78750 -0.71	112.50	110.50	112.50	49,200
25 Aug 11	112.50000 -2.50	117.50	112.50	117.50	39,400
24 Aug 11	115.00000 +0.00	119.35	115.00	115.00	25,200
23 Aug 11	115.00000 +2.50	119.96	112.81	116.25	23,148
22 Aug 11	112.50000 +3.75	116.06	112.50	115.00	40,900
19 Aug 11	108.75000 +0.00	111.94	103.75	103.75	87,464
18 Aug 11	108.75000 -6.90	115.00	106.50	113.75	109,884
17 Aug 11	115.65450 -0.60	119.94	115.65	117.44	42,868
16 Aug 11	116.25000 -2.13	118.00	112.25	118.00	23,068
15 Aug 11	118.37813 +1.20	118.38	112.54	116.19	24,620
12 Aug 11	117.17963 +6.30	117.18	110.50	110.50	66,036
11 Aug 11	110.88438 -2.87	110.88	108.75	108.75	140,684
10 Aug 11	113.75000 +5.00	114.31	110.00	111.88	85,584
09 Aug 11	108.75000 +0.56	109.57	96.81	107.50	424,368
08 Aug 11	108.18750 -3.94	115.97	108.19	112.44	1,090,572
05 Aug 11	112.12847 -1.62	112.81	106.50	110.00	134,476
04 Aug 11	113.75000 -4.20	118.75	113.75	117.94	47,780
03 Aug 11	117.95313 -2.05	118.00	115.75	117.56	33,884
02 Aug 11	120.00000 +0.80	120.57	117.50	119.94	19,552
01 Aug 11	119.20313 -1.98	121.19	118.00	121.19	41,056
29 Jul 11	121.18750 +2.56	121.25	116.25	117.56	58,992
28 Jul 11	118.62500 -0.77	121.25	117.50	121.25	65,784
27 Jul 11	119.39850 +1.90	119.75	117.50	119.38	80,680
26 Jul 11	117.50000 -5.00	124.33	117.50	122.56	137,184
25 Jul 11	122.50000 -1.25	125.75	122.50	124.00	95,800
22 Jul 11	123.75000 +1.25	125.00	121.31	124.94	46,636
21 Jul 11	122.50000 +3.29	126.23	116.25	116.31	88,644
20 Jul 11	119.21250 +1.46	119.21	116.25	117.06	44,816
19 Jul 11	117.75000 +0.84	118.27	116.84	116.84	16,652
18 Jul 11	116.90625 -6.78	116.91	113.75	116.25	105,588
15 Jul 11	123.68750 +2.44	123.69	116.81	117.56	13,796
14 Jul 11	121.25000 +0.13	124.10	117.93	122.50	98,052
13 Jul 11	121.12500 +2.85	121.13	117.50	117.50	31,360
12 Jul 11	118.27500 -2.97	120.00	113.75	118.75	84,136
11 Jul 11	121.25000 +1.25	122.00	120.00	120.06	57,920
08 Jul 11	120.00000 +0.00	121.25	117.05	118.04	27,812
07 Jul 11	120.00000 -0.88	121.19	117.50	117.50	160,104
06 Jul 11	120.87500 +0.88	121.25	117.88	120.75	39,636
05 Jul 11	120.00000 +1.25	120.00	118.34	119.94	2,244,976
04 Jul 11	118.75000 -2.26	123.10	118.75	121.06	37,896
01 Jul 11	121.01187 +0.04	122.00	118.06	122.00	1,409,760
30 Jun 11	120.97500 +2.85	123.83	117.50	119.94	38,088
29 Jun 11	118.12500 +1.88	121.25	117.50	117.50	73,972
28 Jun 11	116.25000 +0.54	118.81	116.25	117.50	79,420
27 Jun 11	115.71250 -3.04	119.53	115.13	116.25	83,376
24 Jun 11	118.75000 +1.88	118.75	112.87	116.19	412,964
23 Jun 11	116.87500 +1.47	117.13	111.74	117.13	135,068
22 Jun 11	115.40678 -2.09	117.50	112.72	117.50	95,184
21 Jun 11	117.50000 +4.28	117.50	114.84	114.84	14,380
20 Jun 11	113.22500 +0.72	115.50	112.44	112.44	69,500
17 Jun 11	112.50000 +0.00	115.70	112.07	112.44	70,644
16 Jun 11	112.50000 +0.00	114.10	112.48	112.56	90,212
15 Jun 11	112.50000 -5.94	116.17	111.25	113.81	44,028
14 Jun 11	118.43750 +1.19	118.44	114.89	118.44	7,088
13 Jun 11	117.25000 +3.13	117.50	112.50	112.50	50,640
10 Jun 11	114.12500 -0.53	116.19	113.75	113.75	72,292
09 Jun 11	114.65000 +0.90	116.13	114.64	115.66	34,472
08 Jun 11	113.75000 +1.88	116.19	111.25	112.06	92,576
07 Jun 11	111.87500 +1.88	115.51	111.44	112.44	193,144
06 Jun 11	110.00000 -2.50	113.00	106.44	112.50	89,944
03 Jun 11	112.50000 -1.25	117.63	112.50	113.75	133,008
02 Jun 11	113.75000 -6.25	117.50	112.50	117.50	126,700
01 Jun 11	120.00000 +2.50	122.25	120.00	121.76	9,536
31 May 11	117.50000 -0.50	121.00	115.63	117.50	51,252
27 May 11	118.00000 +0.61	123.93	117.44	117.44	198,668
26 May 11	117.39300 +0.59	117.39	113.49	113.49	22,800
25 May 11	116.80100 -0.70	116.80	113.55	113.75	35,528
24 May 11	117.50000 +1.25	117.50	114.13	117.46	38,188
23 May 11	116.25000 +2.50	117.50	113.81	116.25	123,524
20 May 11	113.75000 -1.06	115.00	112.66	114.94	57,812
19 May 11	114.81250 +0.26	114.81	113.99	113.99	16,400
18 May 11	114.55500 +2.12	115.00	112.44	112.50	135,260
17 May 11	112.43750 -1.56	112.88	110.88	112.88	31,184
16 May 11	113.99687 -0.29	115.19	113.22	114.94	91,580
13 May 11	114.28750 +3.01	114.39	110.79	110.79	26,820
12 May 11	111.28125 +0.03	114.22	110.75	111.06	36,424
11 May 11	111.25000 -0.63	114.56	110.00	110.00	115,968
10 May 11	111.87500 -0.76	112.56	109.31	112.53	58,788
09 May 11	112.64000 +2.06	113.50	110.00	110.00	436,244
06 May 11	110.57813 -1.92	115.58	108.50	112.00	78,900
05 May 11	112.50000 -3.83	116.70	111.13	112.50	80,252
04 May 11	116.33125 +6.27	116.33	111.00	111.00	22,172
03 May 11	110.06250 -1.19	113.75	110.00	113.75	87,356
28 Apr 11	111.25000 -6.14	117.00	111.25	115.00	71,976
27 Apr 11	117.39063 +3.33	117.39	114.24	116.25	60,568
26 Apr 11	114.06250 -2.94	119.03	114.06	116.31	75,952
21 Apr 11	117.00000 +1.75	119.27	115.00	117.50	36,612
20 Apr 11	115.25000 -4.13	119.38	115.06	116.25	76,200
19 Apr 11	119.38125 +3.76	119.41	115.31	115.31	23,264
18 Apr 11	115.62500 -2.50	118.75	114.50	116.31	54,588
15 Apr 11	118.12500 +2.63	119.39	116.37	117.50	28,324
14 Apr 11	115.50000 -0.41	119.94	115.50	115.50	120,056
13 Apr 11	115.91250 +0.73	115.91	112.75	113.75	32,708
12 Apr 11	115.18437 +2.62	115.18	112.50	115.00	38,600
11 Apr 11	112.56250 -2.94	117.13	112.50	117.13	71,816
08 Apr 11	115.50000 -3.25	119.64	115.00	118.00	117,492
07 Apr 11	118.75000 +1.25	119.30	117.25	118.50	26,484
06 Apr 11	117.50000 -1.25	123.00	117.50	122.50	304,080
05 Apr 11	118.75000 +2.00	121.44	115.31	117.50	157,444
04 Apr 11	116.75000 +1.50	120.40	115.00	115.00	248,044
01 Apr 11	115.25000 +2.25	120.44	114.25	114.25	1,096,668
31 Mar 11	113.00000 +2.50	114.06	110.38	112.50	160,112
30 Mar 11	110.50000 +1.50	112.00	108.75	108.75	128,592
29 Mar 11	109.00000 +0.25	112.44	107.84	111.52	69,140
28 Mar 11	108.75000 +3.75	108.92	108.75	108.75	249,572
25 Mar 11	105.00000 -4.25	109.68	104.44	107.50	75,744
24 Mar 11	109.25000 +2.41	110.00	106.31	108.75	124,064
23 Mar 11	106.84375 -1.91	107.77	105.00	105.00	61,920
22 Mar 11	108.75000 +3.50	108.75	105.19	108.00	52,264
21 Mar 11	105.24687 -2.25	108.69	105.00	105.00	34,496
18 Mar 11	107.50000 +3.96	107.50	100.63	102.50	99,676
17 Mar 11	103.54250 -0.21	103.75	102.69	103.75	52,980
16 Mar 11	103.75000 -0.75	106.00	102.50	103.81	219,928
15 Mar 11	104.50000 -1.38	104.50	103.75	104.00	41,680
14 Mar 11	105.87500 -1.63	109.50	103.75	107.94	134,596
11 Mar 11	107.50000 +0.00	110.00	107.50	108.00	67,568
10 Mar 11	107.50000 +2.81	107.50	104.69	106.25	54,684
09 Mar 11	104.68750 -2.31	107.10	104.69	105.75	26,272
08 Mar 11	107.00000 +0.13	107.50	103.75	107.50	93,080
07 Mar 11	106.87500 -1.88	109.38	105.00	106.25	135,696
04 Mar 11	108.75000 -1.25	110.00	107.50	108.75	217,988
03 Mar 11	110.00000 -2.00	112.50	106.56	112.50	128,500
02 Mar 11	112.00000 -0.50	112.50	107.80	112.50	25,204
01 Mar 11	112.50000 +4.33	112.50	107.86	110.00	50,288
28 Feb 11	108.17188 +4.31	110.00	104.47	108.75	74,692
25 Feb 11	103.85938 -3.64	109.23	103.75	105.00	128,516
24 Feb 11	107.50000 +1.25	107.50	103.91	106.25	6,196
23 Feb 11	106.25000 -2.31	109.68	106.25	109.68	30,956
22 Feb 11	108.55937 +2.12	109.25	106.25	106.31	73,972
21 Feb 11	106.43750 -0.56	109.25	104.35	105.25	150,668
18 Feb 11	107.00000 +2.00	108.38	105.41	107.00	80,672
17 Feb 11	105.00000 -0.63	107.50	104.63	107.50	68,532
16 Feb 11	105.62500 -0.80	109.25	103.04	105.00	147,024
15 Feb 11	106.42313 +0.17	107.91	105.50	105.50	22,836
14 Feb 11	106.25000 -0.22	108.92	105.04	108.92	20,800
11 Feb 11	106.47000 +3.47	110.88	103.75	109.25	144,724
10 Feb 11	103.00000 -1.74	108.75	102.50	104.25	104,144
09 Feb 11	104.73750 +0.49	108.53	103.50	105.00	154,400
08 Feb 11	104.25000 -4.50	108.75	104.25	108.75	104,656
07 Feb 11	108.75000 +2.50	109.63	103.75	106.25	70,740
04 Feb 11	106.25000 +0.00	106.25	101.25	106.25	32,508
03 Feb 11	106.25000 +4.75	106.25	101.25	106.25	5,036
02 Feb 11	101.50000 -4.75	106.25	100.96	106.25	112,824
01 Feb 11	106.25000 +1.30	106.25	100.06	106.25	73,300
31 Jan 11	104.95062 +4.83	105.00	101.04	103.75	43,212
28 Jan 11	100.12500 +2.63	102.19	100.13	102.19	30,368
27 Jan 11	97.50000 -4.00	98.81	97.50	98.81	107,864
26 Jan 11	101.50000 +4.00	103.50	97.79	101.25	34,844
25 Jan 11	97.50000 -1.25	101.14	96.63	98.75	48,800
24 Jan 11	98.75000 -2.25	103.22	98.75	103.00	26,944
21 Jan 11	101.00000 -2.75	103.75	98.79	103.75	345,592
20 Jan 11	103.75000 +3.75	103.75	99.00	103.75	80,716
19 Jan 11	100.00000 +1.25	103.06	100.00	101.25	86,768
18 Jan 11	98.75000 -3.01	105.00	98.75	105.00	89,568
17 Jan 11	101.75755 +1.13	105.46	99.00	100.63	92,656
14 Jan 11	100.62500 +7.25	103.63	93.00	97.50	293,396
13 Jan 11	93.37500 -0.38	96.25	93.38	96.25	31,272
12 Jan 11	93.75000 +0.63	97.25	93.75	93.81	56,496
11 Jan 11	93.12500 -1.88	97.20	93.13	93.81	70,696
10 Jan 11	95.00000 +1.56	95.00	93.75	93.75	22,400
07 Jan 11	93.43750 +0.69	96.48	93.13	95.63	133,512
06 Jan 11	92.75000 -1.00	93.75	92.07	93.75	117,664
05 Jan 11	93.75000 +1.69	97.44	91.94	91.94	134,080
04 Jan 11	92.06250 +0.00	96.88	92.06	96.88	93,160
31 Dec 10	92.06250 -1.94	96.57	92.06	96.57	5,248
29 Dec 10	94.00000 +2.31	94.00	94.00	94.00	5,480
24 Dec 10	91.68750 +0.44	94.38	91.69	94.38	307,104
23 Dec 10	91.25000 -3.13	96.25	91.25	94.44	69,216
22 Dec 10	94.37500 -0.63	97.50	94.38	96.88	11,160
21 Dec 10	95.00000 +0.63	97.50	95.00	97.50	326,304
20 Dec 10	94.37500 -1.88	94.68	94.31	94.38	16,408
17 Dec 10	96.25000 -0.63	99.88	94.71	96.25	55,488
16 Dec 10	96.87500 +1.25	99.57	96.50	96.88	63,096
15 Dec 10	95.62500 -1.88	99.57	94.60	97.50	18,808
14 Dec 10	97.50000 +0.00	100.10	97.50	99.38	208,680
13 Dec 10	97.50000 +2.50	99.00	96.25	97.50	30,008
10 Dec 10	95.00000 +1.25	96.87	93.79	95.00	1,464,600
09 Dec 10	93.75000 +1.84	97.07	93.75	95.00	29,832
08 Dec 10	91.90625 +0.03	96.86	91.88	91.94	28,040
07 Dec 10	91.87500 +0.00	97.44	91.88	97.44	70,720
06 Dec 10	91.87500 +0.63	96.31	91.36	93.13	115,992
03 Dec 10	91.25000 +1.25	96.25	91.25	93.44	275,976
02 Dec 10	90.00000 -1.25	94.63	90.00	93.75	98,384
01 Dec 10	91.25000 +0.00	91.25	91.25	91.25	8
30 Nov 10	91.25000 -0.63	92.75	91.25	91.25	12,008
29 Nov 10	91.87500 +0.00	94.38	91.88	92.75	50,560
26 Nov 10	91.87500 +0.00	94.00	91.88	91.88	30,800
25 Nov 10	91.87500 +0.00	94.63	91.88	93.13	35,688
24 Nov 10	91.87500 +0.63	94.69	91.88	91.88	16,600
23 Nov 10	91.25000 -3.56	94.16	91.25	92.50	40,808
22 Nov 10	94.81250 +3.94	94.81	92.50	92.56	40,552
19 Nov 10	90.87500 +0.88	91.88	90.00	91.81	61,176
18 Nov 10	90.00000 +0.63	92.32	90.00	90.00	11,984
17 Nov 10	89.37500 -4.63	94.38	89.38	93.44	63,832
16 Nov 10	94.00000 +2.75	94.00	91.88	92.75	29,560
15 Nov 10	91.25000 -2.50	92.50	90.75	91.25	40,304
12 Nov 10	93.75000 +0.37	93.75	91.25	91.25	53,600
11 Nov 10	93.38125 +2.76	93.69	90.63	90.63	57,136
10 Nov 10	90.62500 -1.88	92.50	90.63	92.50	34,936
09 Nov 10	92.50000 +5.00	93.75	90.01	92.44	80,280
08 Nov 10	87.50000 -3.75	87.50	87.50	87.50	16
05 Nov 10	91.25000 +2.50	91.25	86.00	88.38	78,080
04 Nov 10	88.75000 +2.38	88.75	82.50	86.38	76,856
03 Nov 10	86.37500 -2.63	88.50	86.25	86.88	134,912
02 Nov 10	89.00000 -0.63	90.25	89.00	90.25	53,408
01 Nov 10	89.62500 +0.00	92.25	89.63	89.63	40,944
29 Oct 10	89.62500 -0.38	92.50	89.63	89.63	61,568
28 Oct 10	90.00000 -2.50	93.75	90.00	91.88	40,408
27 Oct 10	92.50000 +1.88	92.50	89.65	91.81	94,224
26 Oct 10	90.62500 -0.63	90.63	90.63	90.63	25,192
25 Oct 10	91.25000 -4.13	95.63	91.25	93.75	214,600
22 Oct 10	95.37500 -0.63	96.63	93.75	93.75	23,248
21 Oct 10	96.00000 +1.00	96.00	93.75	93.75	16,800
20 Oct 10	95.00000 +1.25	95.00	95.00	95.00	17,280
19 Oct 10	93.75000 +2.49	96.25	91.25	91.25	57,008
18 Oct 10	91.25625 -0.62	95.00	91.26	93.13	117,176
15 Oct 10	91.87500 +0.00	95.00	91.88	93.13	68,160
14 Oct 10	91.87500 +0.00	91.88	91.25	91.88	13,600
13 Oct 10	91.87500 +0.25	91.88	90.56	91.88	32,992
12 Oct 10	91.62500 +2.88	91.88	89.25	89.25	22,696
11 Oct 10	88.75000 -2.50	92.50	88.75	89.69	54,400
08 Oct 10	91.25000 -1.25	93.13	91.25	93.13	4,016
07 Oct 10	92.50000 +1.52	92.50	88.77	92.50	44,632
06 Oct 10	90.98000 +0.36	92.94	89.38	89.38	71,144
05 Oct 10	90.62500 +1.25	91.88	90.63	91.25	86,696
04 Oct 10	89.37500 -1.88	91.88	89.38	91.19	26,568
01 Oct 10	91.25000 +1.88	91.25	87.69	88.63	37,672
30 Sep 10	89.37500 +8.85	89.38	83.75	83.75	172,952
29 Sep 10	80.52500 -0.66	82.17	77.62	81.16	49,184
28 Sep 10	81.18750 -0.67	82.04	80.38	80.38	62,648
27 Sep 10	81.85625 -0.02	81.86	80.38	81.25	53,880
24 Sep 10	81.87500 -0.63	82.80	79.96	81.25	101,856
23 Sep 10	82.50000 +2.75	82.50	80.18	81.00	27,592
22 Sep 10	79.75000 -0.25	81.50	79.75	81.25	65,720
21 Sep 10	80.00000 -1.50	82.00	79.38	79.38	32,136
20 Sep 10	81.50000 +1.29	81.50	80.00	80.00	51,096
17 Sep 10	80.20625 -0.40	80.28	80.00	80.00	24,240
16 Sep 10	80.61000 -0.01	80.72	80.38	80.61	46,552
15 Sep 10	80.61955 +0.56	82.50	80.00	82.50	161,008
14 Sep 10	80.06250 -0.56	82.50	79.77	80.19	79,824
13 Sep 10	80.62500 +1.25	81.25	78.13	78.75	116,656
10 Sep 10	79.37500 +0.63	80.44	78.75	79.06	50,264
09 Sep 10	78.75000 -1.13	81.12	76.25	76.25	103,888
08 Sep 10	79.87500 +0.50	80.00	78.13	78.13	52,656
07 Sep 10	79.37500 -0.63	81.25	78.75	78.75	40,296
06 Sep 10	80.00000 +0.02	80.63	78.75	80.56	59,232
03 Sep 10	79.98187 +0.67	81.25	78.38	80.00	65,280
02 Sep 10	79.31563 +0.00	79.36	78.44	79.31	47,376
01 Sep 10	79.31250 +1.09	79.31	78.38	79.06	292,896
31 Aug 10	78.21875 -1.66	79.91	78.13	78.13	54,976
27 Aug 10	79.87500 -0.06	79.88	78.22	78.22	50,240
26 Aug 10	79.93750 +0.50	80.00	78.84	80.00	90,008
25 Aug 10	79.43750 +0.06	79.44	79.38	79.38	28,968
24 Aug 10	79.37500 -1.25	80.00	79.38	80.00	6,024
23 Aug 10	80.62500 +1.25	80.63	80.00	80.00	28,600
20 Aug 10	79.37500 +0.13	79.75	78.75	79.38	47,800
19 Aug 10	79.25000 +1.13	79.25	78.13	78.13	24,000
18 Aug 10	78.12500 +1.63	79.38	78.13	78.13	43,760
17 Aug 10	76.50000 -0.78	79.25	76.50	77.25	306,536
16 Aug 10	77.28375 -2.58	78.75	77.28	77.42	137,536
13 Aug 10	79.86562 +2.30	79.87	77.45	78.13	57,888
12 Aug 10	77.56250 +1.00	79.06	77.56	79.06	11,800
11 Aug 10	76.56250 -2.06	77.50	76.56	77.50	21,400
09 Aug 10	78.62500 -2.60	81.21	77.69	79.75	75,712
06 Aug 10	81.22000 +1.72	81.22	81.22	81.22	13,072
05 Aug 10	79.50000 -1.56	81.13	76.74	76.74	32,712
04 Aug 10	81.06250 +2.94	81.06	77.69	81.06	80,632
03 Aug 10	78.12500 -0.09	81.25	78.13	81.25	87,920
02 Aug 10	78.21812 +0.09	78.22	77.54	77.54	20,240
30 Jul 10	78.12500 +0.00	81.06	77.54	81.06	80,400
29 Jul 10	78.12500 -0.69	81.05	77.31	81.05	10,536
28 Jul 10	78.81250 +1.81	81.07	77.56	79.44	85,760
27 Jul 10	77.00625 -2.99	78.75	77.01	78.75	68,408
26 Jul 10	80.00000 +0.63	80.63	77.27	80.00	138,632
23 Jul 10	79.37500 -0.38	79.38	77.00	78.75	8,984
22 Jul 10	79.75000 -0.88	79.75	79.75	79.75	11,032
21 Jul 10	80.62500 +0.34	81.88	79.81	80.63	23,488
20 Jul 10	80.28125 -0.34	80.28	80.28	80.28	14,832
19 Jul 10	80.62500 +1.13	81.88	77.50	77.50	54,928
16 Jul 10	79.50000 -1.13	79.50	77.50	79.50	17,368
15 Jul 10	80.62500 +0.88	80.63	79.00	80.00	64,000
14 Jul 10	79.75000 +1.00	80.00	77.13	79.25	135,472
13 Jul 10	78.75000 +1.25	79.38	78.75	79.38	24,616
12 Jul 10	77.50000 +0.38	78.75	77.50	78.75	38,728
09 Jul 10	77.12500 -1.63	78.75	76.88	77.75	85,800
08 Jul 10	78.75000 +0.00	78.75	76.50	76.50	32,800
07 Jul 10	78.75000 -0.63	78.75	76.50	76.50	30,296
06 Jul 10	79.37500 +0.63	79.38	76.25	79.38	72,768
05 Jul 10	78.75000 +0.00	79.38	76.63	78.75	81,696
02 Jul 10	78.75000 -1.25	79.63	78.75	78.75	62,736
01 Jul 10	80.00000 +2.00	80.63	78.75	80.63	44,856
30 Jun 10	78.00000 -0.63	80.00	76.50	78.75	64,088
29 Jun 10	78.62500 +0.50	78.88	77.75	77.82	94,040
28 Jun 10	78.12500 -0.50	79.25	78.13	79.25	45,336
25 Jun 10	78.62500 +0.88	78.75	77.71	78.75	54,000
24 Jun 10	77.74875 -1.00	78.75	77.75	78.75	35,016
23 Jun 10	78.75000 +0.00	79.38	77.81	79.38	60,720
22 Jun 10	78.75000 +0.60	79.38	78.75	79.38	137,880
21 Jun 10	78.15000 +0.65	80.00	77.71	78.13	61,872
18 Jun 10	77.50000 -2.50	79.00	77.50	78.13	85,376
17 Jun 10	80.00000 +0.88	80.53	77.75	77.75	127,040
16 Jun 10	79.12500 +1.24	79.13	79.13	79.13	10,232
15 Jun 10	77.88625 +0.04	77.89	77.89	77.89	10,400
14 Jun 10	77.84375 -0.28	80.63	77.84	80.63	44,672
11 Jun 10	78.12500 -1.88	80.63	77.84	80.63	25,600
10 Jun 10	80.00000 +1.25	80.00	76.25	80.00	109,424
09 Jun 10	78.75000 -1.25	80.00	76.88	80.00	20,336
08 Jun 10	80.00000 +0.00	80.00	78.75	80.00	75,640
07 Jun 10	80.00000 +0.00	80.00	76.44	80.00	21,168
04 Jun 10	80.00000 +1.25	80.00	75.00	75.00	396,928
03 Jun 10	78.75000 +0.63	78.75	76.00	78.13	46,904
02 Jun 10	78.12500 +0.00	78.13	76.00	78.13	113,776
01 Jun 10	78.12500 +0.13	78.13	75.63	78.00	48,112
28 May 10	78.00000 +2.19	78.00	75.10	75.13	108,544
27 May 10	75.81250 +0.04	78.00	75.81	78.00	27,000
26 May 10	75.77500 -2.22	78.00	75.78	76.25	51,728
25 May 10	78.00000 +2.13	78.00	75.00	77.50	146,064
24 May 10	75.87175 -1.00	77.50	75.75	76.88	46,824
21 May 10	76.87500 -0.75	78.75	74.65	76.25	156,808
20 May 10	77.62500 -0.50	77.63	76.38	76.38	6,000
19 May 10	78.12500 +0.00	78.75	76.38	76.88	46,640
18 May 10	78.12500 +1.25	78.13	76.30	76.88	92,928
17 May 10	76.87500 +1.19	77.50	75.72	77.50	97,688
14 May 10	75.68750 +0.04	76.88	75.69	75.72	38,984
13 May 10	75.64738 -0.58	76.25	75.63	75.63	2,316,816
12 May 10	76.23125 +0.61	76.23	75.66	76.23	30,688
11 May 10	75.62500 -0.61	75.63	74.47	75.31	45,800
10 May 10	76.23500 +0.62	76.24	72.69	72.69	23,768
07 May 10	75.61250 -0.01	75.61	72.69	74.38	48,320
06 May 10	75.62500 -1.50	77.19	75.09	75.63	82,976
05 May 10	77.12500 -0.44	78.10	75.63	76.88	104,976
04 May 10	77.56250 +0.69	78.75	76.25	78.13	178,160
30 Apr 10	76.87500 +0.88	76.88	76.88	76.88	8,000
29 Apr 10	76.00000 -0.82	76.88	75.09	75.38	59,600
28 Apr 10	76.81875 +1.19	77.50	75.09	76.25	71,608
27 Apr 10	75.62500 +0.94	76.25	75.38	75.38	196,560
26 Apr 10	74.68750 +0.31	76.25	74.69	76.25	153,600
23 Apr 10	74.37500 +2.47	76.25	72.50	73.75	186,648
22 Apr 10	71.90625 -1.94	75.50	71.91	73.47	68,568
21 Apr 10	73.84375 -1.78	76.75	73.84	76.75	3,312
20 Apr 10	75.62500 -0.67	76.88	75.00	75.00	117,192
19 Apr 10	76.29375 +1.16	77.50	76.25	76.25	293,224
16 Apr 10	75.13750 -0.49	76.25	73.40	75.00	51,128
15 Apr 10	75.62500 +2.85	75.63	73.75	73.75	59,016
14 Apr 10	72.77500 -0.35	75.13	72.78	75.00	63,240
13 Apr 10	73.12500 -2.50	75.00	73.13	73.13	74,064
12 Apr 10	75.62500 +1.25	75.63	72.84	75.00	130,448
09 Apr 10	74.37500 -0.63	74.38	71.25	74.38	37,136
08 Apr 10	75.00000 +0.00	75.00	72.81	75.00	47,480
07 Apr 10	75.00000 +2.50	75.00	74.38	74.38	11,768
06 Apr 10	72.50000 -0.63	75.47	72.50	75.00	139,432
01 Apr 10	73.12500 +1.25	75.00	71.51	75.00	132,864
31 Mar 10	71.87500 -0.61	73.75	71.25	73.75	370,704
30 Mar 10	72.48750 +0.74	72.49	69.38	71.88	192,176
29 Mar 10	71.75000 +1.13	72.28	70.71	72.28	11,760
26 Mar 10	70.62500 -1.75	72.26	70.63	72.25	22,384
25 Mar 10	72.37500 +3.09	72.38	68.97	71.88	165,216
24 Mar 10	69.28125 -3.84	73.53	68.75	69.38	132,344
23 Mar 10	73.12500 +0.94	73.63	69.68	69.68	80,384
22 Mar 10	72.18750 +0.63	72.19	72.19	72.19	31,128
19 Mar 10	71.56250 -1.56	71.56	71.56	71.56	39,104
18 Mar 10	73.12500 +0.75	73.13	73.13	73.13	8,000
17 Mar 10	72.37500 -1.98	72.76	71.38	72.25	40,968
16 Mar 10	74.35125 +2.35	74.35	72.50	74.26	86,520
15 Mar 10	72.00000 -2.25	73.13	71.88	73.13	271,256
12 Mar 10	74.25000 +3.00	74.38	70.41	73.75	113,424
11 Mar 10	71.25000 -0.63	73.75	70.34	70.34	132,616
10 Mar 10	71.87500 -0.38	72.38	70.28	71.50	40,136
09 Mar 10	72.25000 -1.20	73.13	69.79	73.00	77,760
08 Mar 10	73.45099 +0.45	73.45	71.25	72.50	89,688
05 Mar 10	73.00000 +1.83	73.00	70.00	70.00	16,680
04 Mar 10	71.16500 +1.04	72.50	69.86	71.88	44,400
03 Mar 10	70.12125 -0.71	73.75	70.00	73.13	136,352
02 Mar 10	70.83125 -1.17	72.50	70.83	71.39	55,736
01 Mar 10	72.00000 +2.75	72.75	70.00	71.25	294,880
26 Feb 10	69.24750 -4.28	73.56	68.96	69.38	49,528
25 Feb 10	73.53125 +0.41	73.53	73.53	73.53	1,000
24 Feb 10	73.12500 +1.88	73.53	69.75	73.13	45,752
23 Feb 10	71.25000 -2.31	73.56	70.69	73.13	37,120
22 Feb 10	73.56250 +3.96	73.63	70.13	71.25	39,664
19 Feb 10	69.60051 -2.27	70.28	69.60	70.28	93,280
18 Feb 10	71.87500 -2.50	74.88	71.81	74.88	18,984
17 Feb 10	74.37500 +0.63	75.38	71.81	73.75	125,144
16 Feb 10	73.75000 +3.44	73.75	73.75	73.75	14,120
15 Feb 10	70.31250 -3.38	73.75	70.31	73.75	56,720
12 Feb 10	73.68750 +1.25	73.75	70.00	72.44	74,456
11 Feb 10	72.43750 +1.50	72.44	72.38	72.38	50,400
10 Feb 10	70.93750 -1.56	70.94	70.94	70.94	16,912
09 Feb 10	72.50000 +1.25	73.69	70.00	73.49	145,304
08 Feb 10	71.25000 +1.07	73.66	69.86	72.38	94,080
05 Feb 10	70.18125 -0.44	71.24	70.00	70.00	28,600
04 Feb 10	70.62500 -0.63	70.63	70.63	70.63	3,332,176
03 Feb 10	71.25000 -0.94	73.71	70.29	72.50	278,168
02 Feb 10	72.18750 +0.63	72.19	72.19	72.19	19,680
01 Feb 10	71.56250 -0.27	71.56	71.56	71.56	6,064
29 Jan 10	71.83400 -0.04	73.75	70.17	71.63	122,416
28 Jan 10	71.87500 -0.21	73.75	70.63	73.75	153,240
27 Jan 10	72.08938 -0.97	75.00	71.38	73.13	33,664
26 Jan 10	73.06250 +3.06	74.43	70.00	73.69	112,504
25 Jan 10	70.00000 -0.36	73.49	70.00	73.49	53,248
22 Jan 10	70.36000 +0.67	74.07	70.25	73.82	67,160
21 Jan 10	69.68750 -0.31	73.82	69.69	73.82	13,328
20 Jan 10	70.00000 -0.06	73.62	69.38	70.06	156,560
19 Jan 10	70.06250 +0.06	70.63	70.00	70.06	37,712
18 Jan 10	70.00000 -2.50	72.71	69.38	70.63	98,160
15 Jan 10	72.50000 -1.38	72.50	70.63	72.50	108,688
14 Jan 10	73.87500 +0.13	74.03	70.63	74.03	19,208
13 Jan 10	73.75000 -0.63	73.75	69.38	71.88	37,080
12 Jan 10	74.37500 +2.50	74.38	71.60	71.60	30,512
11 Jan 10	71.87500 -1.88	73.75	71.88	73.75	59,680
08 Jan 10	73.75000 -0.13	79.50	73.75	73.75	232,096
07 Jan 10	73.87500 +0.13	76.88	71.90	75.00	320,040
06 Jan 10	73.75000 +3.03	73.75	71.28	71.88	38,992
05 Jan 10	70.71875 +0.09	73.75	70.63	70.63	68,160
04 Jan 10	70.62500 -1.00	73.63	70.63	71.88	51,800
31 Dec 09	71.62500 +0.50	71.63	70.00	70.00	28,000
30 Dec 09	71.12500 +1.38	71.13	69.75	69.75	10,088
29 Dec 09	69.75000 +0.00	69.75	69.75	69.75	3,536