FUNDMANAGER.co.uk

Capita PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	304.00000 +9.50	304.00	276.00	290.00	1,255,441
19 Oct 26	294.50000 +7.00	301.50	283.00	288.50	882,086
16 Oct 26	287.50000 -14.50	305.00	276.50	305.00	1,217,382
15 Oct 26	302.00000 +11.00	308.50	287.50	291.00	1,444,647
14 Oct 26	291.00000 +15.00	295.00	271.50	274.50	2,610,316
13 Oct 26	276.00000 +26.00	276.00	247.50	255.00	2,299,170
12 Oct 26	250.00000 +15.00	251.61	232.40	240.00	1,132,704
09 Oct 26	235.00000 +19.50	237.58	218.00	220.80	1,943,473
08 Oct 26	215.50000 +9.50	222.50	202.50	206.50	1,257,656
07 Oct 26	206.00000 +5.00	206.00	196.20	200.00	1,738,344
06 Oct 26	201.00000 -11.00	215.50	198.80	212.50	1,746,954
05 Oct 26	212.00000 -2.00	216.80	205.00	210.50	1,453,549
02 Oct 26	214.00000 -12.00	229.50	214.00	226.00	1,450,293
01 Oct 26	226.00000 +5.00	230.50	217.00	219.00	888,016
30 Sep 26	221.00000 +3.00	225.00	215.00	215.00	1,455,524
29 Sep 26	218.00000 +3.00	221.00	213.00	221.00	441,423
28 Sep 26	215.00000 -7.00	230.00	215.00	230.00	1,069,215
25 Sep 26	222.00000 -4.00	231.50	222.00	230.00	811,598
24 Sep 26	226.00000 +1.00	232.50	221.34	228.00	445,651
23 Sep 26	225.00000 +2.00	237.50	223.00	230.00	986,217
22 Sep 26	223.00000 -2.50	232.10	220.50	220.50	842,698
21 Sep 26	225.50000 -7.00	246.00	222.50	245.00	823,846
18 Sep 26	232.50000 -7.50	248.50	232.00	241.00	507,055
17 Sep 26	240.00000 +0.00	248.00	238.00	242.00	354,661
16 Sep 26	240.00000 +0.00	245.00	236.50	241.00	220,568
15 Sep 26	240.00000 +2.00	246.00	232.00	246.00	721,611
14 Sep 26	238.00000 -11.00	251.50	234.00	250.00	718,205
11 Sep 26	249.00000 +10.00	250.00	233.66	236.50	296,634
10 Sep 26	239.00000 -4.00	247.00	238.50	240.00	519,866
09 Sep 26	243.00000 -9.50	254.50	241.00	251.50	515,134
08 Sep 26	252.50000 -6.00	260.00	251.50	256.00	330,312
07 Sep 26	258.50000 +0.50	269.50	249.00	258.00	423,933
04 Sep 26	258.00000 -7.00	271.50	256.50	260.50	435,740
03 Sep 26	265.00000 +2.50	272.00	260.00	260.00	871,797
02 Sep 26	262.50000 -14.50	283.50	262.00	270.00	671,148
01 Sep 26	277.00000 -3.50	286.00	270.00	275.50	605,722
28 Aug 26	280.50000 +0.50	284.00	277.06	280.00	456,661
27 Aug 26	280.00000 -2.00	289.50	278.00	284.50	753,257
26 Aug 26	282.00000 -6.50	292.00	278.79	290.00	826,075
25 Aug 26	288.50000 -1.50	297.00	282.12	283.00	350,615
24 Aug 26	290.00000 +9.00	290.00	270.50	280.00	334,188
21 Aug 26	281.00000 +3.00	287.00	272.50	275.00	279,160
20 Aug 26	278.00000 -7.50	290.00	275.00	290.00	408,137
19 Aug 26	285.50000 +5.50	287.00	275.50	280.00	173,899
18 Aug 26	280.00000 -11.50	296.50	280.00	293.50	760,262
17 Aug 26	291.50000 +18.50	292.00	265.50	265.50	992,356
14 Aug 26	273.00000 +2.00	279.00	268.98	275.00	377,298
13 Aug 26	271.00000 +11.50	272.50	257.00	263.50	419,148
12 Aug 26	259.50000 -3.00	268.50	259.50	268.50	445,829
11 Aug 26	262.50000 -2.00	269.50	259.74	260.50	670,844
10 Aug 26	264.50000 +0.50	268.50	260.00	266.00	316,160
07 Aug 26	264.00000 +9.50	266.50	249.50	249.50	593,496
06 Aug 26	254.50000 +2.00	260.50	249.00	260.50	501,137
05 Aug 26	252.50000 +0.50	264.50	252.50	264.50	454,741
04 Aug 26	252.00000 -14.00	268.00	246.00	257.00	1,923,997
03 Aug 26	266.00000 +7.50	276.50	263.00	263.00	1,862,591
31 Jul 26	258.50000 -6.50	275.00	258.50	275.00	600,563
30 Jul 26	265.00000 -9.50	275.00	259.50	275.00	1,459,768
29 Jul 26	274.50000 +20.00	274.50	255.00	260.00	1,642,083
28 Jul 26	254.50000 +13.00	255.00	239.50	243.50	707,045
27 Jul 26	241.50000 +5.00	247.60	236.00	244.50	617,454
24 Jul 26	236.50000 -5.00	243.50	231.00	235.00	537,582
23 Jul 26	241.50000 -2.50	248.50	241.50	245.00	704,429
22 Jul 26	244.00000 +3.50	245.00	237.00	238.00	713,995
21 Jul 26	240.50000 +3.00	246.00	234.50	236.00	581,092
20 Jul 26	237.50000 +2.00	240.50	233.00	237.00	715,279
17 Jul 26	235.50000 +0.50	240.58	228.50	228.50	772,429
16 Jul 26	235.00000 +0.50	238.00	227.00	234.50	583,275
15 Jul 26	234.50000 -3.50	242.50	224.50	240.00	1,018,659
14 Jul 26	238.00000 +4.50	240.50	230.00	233.00	886,502
13 Jul 26	233.50000 +4.50	241.50	224.00	226.00	1,413,188
10 Jul 26	229.00000 +8.00	231.01	215.00	221.00	2,523,748
09 Jul 26	221.00000 -57.50	254.00	221.00	254.00	5,847,349
08 Jul 26	278.50000 -2.50	286.50	271.50	281.00	612,301
07 Jul 26	281.00000 -44.00	306.09	271.50	298.00	3,804,221
06 Jul 26	325.00000 +13.50	325.00	309.71	310.00	338,459
03 Jul 26	311.50000 +5.50	319.50	303.00	315.00	261,337
02 Jul 26	306.00000 +4.50	311.50	285.08	311.50	378,297
01 Jul 26	301.50000 +27.00	301.50	269.00	271.00	769,510
30 Jun 26	274.50000 -16.00	297.50	273.00	285.00	589,438
29 Jun 26	290.50000 -6.50	310.50	287.00	305.00	463,930
26 Jun 26	297.00000 -7.50	315.00	292.00	315.00	673,828
25 Jun 26	304.50000 +1.50	313.50	300.00	308.00	237,802
24 Jun 26	303.00000 +1.00	312.50	296.81	310.00	700,548
23 Jun 26	302.00000 -4.00	313.00	296.00	313.00	349,435
22 Jun 26	306.00000 -13.50	329.00	306.00	320.00	226,108
19 Jun 26	319.50000 +3.00	329.43	313.00	320.00	516,497
18 Jun 26	316.50000 -11.50	329.00	311.00	315.00	492,465
17 Jun 26	328.00000 -9.50	354.00	324.00	354.00	345,473
16 Jun 26	337.50000 -10.00	363.00	337.50	363.00	205,276
15 Jun 26	347.50000 -1.50	366.00	340.00	366.00	307,051
12 Jun 26	349.00000 +5.50	352.00	342.38	347.00	240,704
11 Jun 26	343.50000 -10.50	369.50	342.50	369.50	228,289
10 Jun 26	354.00000 -6.00	373.50	347.00	369.00	238,553
09 Jun 26	360.00000 -13.00	382.17	360.00	374.00	243,485
08 Jun 26	373.00000 +3.00	378.00	363.00	378.00	129,807
05 Jun 26	370.00000 +4.50	392.50	360.00	368.50	298,782
04 Jun 26	365.50000 -2.50	377.50	362.00	362.50	296,818
03 Jun 26	368.00000 -33.00	401.00	368.00	401.00	864,007
02 Jun 26	401.00000 +1.00	410.00	397.00	410.00	265,761
01 Jun 26	400.00000 +1.50	416.00	395.00	401.00	738,728
29 May 26	398.50000 -3.00	406.50	393.50	400.00	355,413
28 May 26	401.50000 +11.50	408.00	389.50	408.00	543,783
27 May 26	390.00000 -4.00	401.50	385.00	385.00	406,934
26 May 26	394.00000 +16.50	399.50	381.72	384.50	852,432
22 May 26	377.50000 +7.00	382.50	362.00	362.00	435,920
21 May 26	370.50000 -3.50	378.00	366.77	374.00	556,710
20 May 26	374.00000 +19.50	374.50	348.00	349.00	454,724
19 May 26	354.50000 +11.50	359.00	335.00	348.00	1,644,911
18 May 26	343.00000 +28.00	343.00	318.33	330.00	932,386
15 May 26	315.00000 -6.00	323.50	310.00	310.00	623,209
14 May 26	321.00000 +7.00	322.50	308.00	308.00	610,441
13 May 26	314.00000 +4.00	315.00	306.00	306.00	294,548
12 May 26	310.00000 -5.50	313.00	304.50	305.50	438,008
11 May 26	315.50000 +5.00	317.00	305.04	311.50	8,896,705
08 May 26	310.50000 +6.50	322.50	298.50	298.50	547,609
07 May 26	304.00000 +3.50	306.50	292.50	300.00	541,624
06 May 26	300.50000 -2.00	314.00	299.50	306.50	217,819
05 May 26	302.50000 -6.50	313.00	292.50	305.00	574,865
01 May 26	309.00000 +20.00	315.67	286.00	295.00	774,737
30 Apr 26	289.00000 +5.50	291.50	278.50	283.50	267,875
29 Apr 26	283.50000 +2.50	291.50	275.50	281.00	231,800
28 Apr 26	281.00000 +1.00	281.00	273.00	275.00	348,387
27 Apr 26	280.00000 +0.00	283.34	270.50	280.00	317,580
24 Apr 26	280.00000 -2.50	287.00	272.00	272.00	338,927
23 Apr 26	282.50000 -13.00	288.50	268.00	288.00	968,716
22 Apr 26	295.50000 +2.50	297.00	284.00	284.00	670,541
21 Apr 26	293.00000 +3.50	298.00	284.00	284.00	366,994
20 Apr 26	289.50000 -3.00	294.50	285.50	292.50	233,930
17 Apr 26	292.50000 -5.00	300.00	292.50	300.00	348,101
16 Apr 26	297.50000 +18.50	302.00	280.00	284.00	673,459
15 Apr 26	279.00000 +5.00	280.00	271.39	278.00	201,451
14 Apr 26	274.00000 +9.50	275.00	263.00	270.00	658,827
13 Apr 26	264.50000 +1.00	272.00	259.00	272.00	311,916
10 Apr 26	263.50000 +2.00	273.00	257.00	257.00	3,175,342
09 Apr 26	261.50000 -14.00	280.50	261.12	270.00	426,837
08 Apr 26	275.50000 +7.50	285.00	274.50	275.00	714,364
07 Apr 26	268.00000 -6.50	280.00	266.50	278.50	705,887
02 Apr 26	274.50000 -1.00	279.11	269.50	274.00	598,340
01 Apr 26	275.50000 +9.50	277.50	260.00	260.00	698,423
31 Mar 26	266.00000 +6.00	272.00	259.00	260.00	855,240
30 Mar 26	260.00000 -7.50	265.50	251.00	265.00	447,936
27 Mar 26	267.50000 -9.00	274.00	260.44	270.00	1,372,163
26 Mar 26	276.50000 +36.00	288.00	258.00	270.00	1,600,663
25 Mar 26	240.50000 +9.50	243.68	226.00	226.00	791,944
24 Mar 26	231.00000 -6.50	243.50	229.35	232.50	562,166
23 Mar 26	237.50000 -1.50	244.80	231.00	237.00	672,159
20 Mar 26	239.00000 -7.00	257.00	239.00	257.00	840,805
19 Mar 26	246.00000 -1.00	256.00	239.50	246.00	2,169,299
18 Mar 26	247.00000 -7.50	259.00	242.50	253.00	606,265
17 Mar 26	254.50000 -5.50	263.00	254.50	263.00	1,747,388
16 Mar 26	260.00000 -8.00	273.32	255.00	260.00	980,622
13 Mar 26	268.00000 -21.50	289.50	268.00	281.00	1,056,791
12 Mar 26	289.50000 -3.50	294.00	271.32	294.00	1,671,222
11 Mar 26	293.00000 +17.50	301.00	271.85	285.50	1,559,259
10 Mar 26	275.50000 -76.00	340.00	272.72	340.00	5,547,199
09 Mar 26	351.50000 -6.50	358.00	341.00	345.00	476,600
06 Mar 26	358.00000 -4.50	368.00	356.50	357.00	218,983
05 Mar 26	362.50000 +2.50	367.50	353.50	359.00	378,672
04 Mar 26	360.00000 +22.00	360.50	337.00	350.00	446,782
03 Mar 26	338.00000 +2.50	338.50	325.00	330.00	219,427
02 Mar 26	335.50000 -5.50	348.00	330.50	340.00	308,752
27 Feb 26	341.00000 -6.00	352.00	341.00	346.50	237,055
26 Feb 26	347.00000 +7.00	358.50	335.63	358.50	223,634
25 Feb 26	340.00000 -3.00	359.50	340.00	359.50	192,174
24 Feb 26	343.00000 -7.00	354.00	336.50	350.00	565,472
23 Feb 26	350.00000 -11.00	371.50	346.50	371.50	283,167
20 Feb 26	361.00000 -3.00	370.50	360.00	360.00	154,830
19 Feb 26	364.00000 +9.00	373.50	354.50	360.00	398,827
18 Feb 26	355.00000 +3.00	361.50	346.00	358.00	125,617
17 Feb 26	352.00000 -4.50	360.00	348.50	360.00	173,418
16 Feb 26	356.50000 -4.00	368.00	356.50	358.00	174,376
13 Feb 26	360.50000 +10.50	364.00	350.00	350.00	331,820
12 Feb 26	350.00000 -16.00	372.50	347.00	368.00	786,872
11 Feb 26	366.00000 -15.00	385.50	358.83	385.50	553,924
10 Feb 26	381.00000 -7.00	392.00	379.50	392.00	177,366
09 Feb 26	388.00000 +11.00	388.00	370.00	377.00	328,740
06 Feb 26	377.00000 +0.50	378.50	369.00	372.00	591,448
05 Feb 26	376.50000 -11.00	390.50	370.00	370.00	718,474
04 Feb 26	387.50000 -1.50	392.50	374.00	387.50	498,067
03 Feb 26	389.00000 -6.50	400.50	386.50	395.50	152,769
02 Feb 26	395.50000 +19.00	397.00	373.75	375.00	1,561,722
30 Jan 26	376.50000 -7.50	400.00	376.50	400.00	398,820
29 Jan 26	384.00000 -4.00	391.50	382.27	391.50	708,181
28 Jan 26	388.00000 -2.00	395.00	387.00	390.00	348,505
27 Jan 26	390.00000 +1.50	397.00	388.00	390.00	404,357
26 Jan 26	388.50000 -6.50	401.50	383.50	398.50	375,817
23 Jan 26	395.00000 +2.00	398.00	382.00	390.00	819,323
22 Jan 26	393.00000 +10.50	395.83	383.00	389.00	273,236
21 Jan 26	382.50000 -6.00	404.50	377.50	389.00	808,815
20 Jan 26	388.50000 -8.00	405.00	381.00	405.00	421,116
19 Jan 26	396.50000 +4.00	405.00	385.50	405.00	230,009
16 Jan 26	392.50000 -3.00	397.00	387.50	397.00	228,868
15 Jan 26	395.50000 +0.50	402.00	392.00	402.00	265,999
14 Jan 26	395.00000 -0.50	398.00	374.75	394.50	795,292
13 Jan 26	395.50000 -2.50	405.00	391.50	400.00	1,276,085
12 Jan 26	398.00000 -7.50	409.50	396.50	405.00	496,430
09 Jan 26	405.50000 +0.00	414.55	402.50	405.50	2,980,223
08 Jan 26	405.50000 -2.00	408.50	395.00	395.00	536,664
07 Jan 26	407.50000 +4.00	411.00	401.00	411.00	218,470
06 Jan 26	403.50000 +0.50	407.50	395.50	402.00	365,235
05 Jan 26	403.00000 -0.50	410.00	388.34	406.00	554,402
02 Jan 26	403.50000 -2.00	412.00	403.00	406.00	415,590
31 Dec 25	405.50000 +2.00	407.50	400.00	404.00	105,325
30 Dec 25	403.50000 +2.50	405.00	382.50	404.00	827,960
29 Dec 25	401.00000 +5.00	401.00	391.08	396.00	256,673
24 Dec 25	396.00000 +2.50	396.00	389.50	393.50	102,516
23 Dec 25	393.50000 -2.50	401.50	389.50	396.00	123,112
22 Dec 25	396.00000 -8.00	404.46	387.59	400.00	467,548
19 Dec 25	404.00000 +9.00	407.00	394.50	395.00	339,763
18 Dec 25	395.00000 +5.50	395.00	384.00	390.00	1,269,407
17 Dec 25	389.50000 -4.50	398.00	384.00	395.00	906,000
16 Dec 25	394.00000 -8.50	403.50	381.51	392.00	626,642
15 Dec 25	402.50000 +10.50	410.00	392.50	394.00	820,284
12 Dec 25	392.00000 -4.50	415.50	391.94	403.00	3,728,855
11 Dec 25	396.50000 +11.50	402.50	382.00	389.00	577,656
10 Dec 25	385.00000 +17.50	385.00	354.00	368.00	597,705
09 Dec 25	367.50000 +7.50	368.00	357.50	360.00	233,622
08 Dec 25	360.00000 +6.00	362.00	353.50	359.50	481,488
05 Dec 25	354.00000 -1.50	365.00	353.00	353.00	308,621
04 Dec 25	355.50000 +4.00	359.00	347.01	351.00	198,290
03 Dec 25	351.50000 -5.00	360.00	349.00	360.00	326,759
02 Dec 25	356.50000 +12.00	358.50	337.50	344.00	360,643
01 Dec 25	344.50000 +5.00	349.90	335.50	340.00	334,416
28 Nov 25	339.50000 +1.50	344.59	332.00	332.50	326,036
27 Nov 25	338.00000 +8.50	339.50	328.00	330.00	158,789
26 Nov 25	329.50000 -3.00	338.00	317.00	334.00	465,292
25 Nov 25	332.50000 +6.50	333.50	320.60	324.00	297,942
24 Nov 25	326.00000 +7.00	329.00	315.00	325.00	359,167
21 Nov 25	319.00000 -1.00	320.50	308.50	315.00	591,852
20 Nov 25	320.00000 +5.50	323.50	313.50	314.50	228,794
19 Nov 25	314.50000 -0.50	323.00	311.50	313.50	400,295
18 Nov 25	315.00000 -5.00	321.00	306.50	314.50	220,980
17 Nov 25	320.00000 +0.50	325.00	313.00	325.00	286,676
14 Nov 25	319.50000 -10.50	331.50	314.50	321.00	613,346
13 Nov 25	330.00000 +17.50	332.00	311.00	316.00	656,651
12 Nov 25	312.50000 +7.50	314.50	303.76	306.50	282,433
11 Nov 25	305.00000 +3.50	312.50	300.50	302.50	234,299
10 Nov 25	301.50000 +1.50	307.50	299.50	302.50	169,414
07 Nov 25	300.00000 -7.50	309.50	293.77	298.50	538,348
06 Nov 25	307.50000 +1.00	320.00	305.00	308.00	466,576
05 Nov 25	306.50000 +0.00	314.50	300.90	303.00	353,506
04 Nov 25	306.50000 -1.50	308.00	299.96	300.00	223,474
03 Nov 25	308.00000 -5.00	316.74	303.27	312.50	485,490
31 Oct 25	313.00000 -4.50	322.50	308.50	308.50	299,458
30 Oct 25	317.50000 -6.50	325.00	312.00	323.00	306,493
29 Oct 25	324.00000 -7.50	330.50	317.00	317.50	513,613
28 Oct 25	331.50000 +1.50	333.00	315.00	315.00	216,742
27 Oct 25	330.00000 +1.00	338.50	324.00	338.50	255,819
24 Oct 25	329.00000 +0.00	338.00	326.50	335.00	229,139
23 Oct 25	329.00000 -5.00	337.50	317.58	328.00	991,027
22 Oct 25	334.00000 +7.00	338.50	327.00	328.00	517,399
21 Oct 25	327.00000 +16.00	331.50	310.00	314.00	698,453
20 Oct 25	311.00000 +9.00	313.70	295.00	295.00	1,003,101
17 Oct 25	302.00000 -3.00	302.14	293.50	300.00	751,157
16 Oct 25	305.00000 -2.50	310.00	297.50	307.00	400,687
15 Oct 25	307.50000 -10.50	326.99	302.00	320.00	949,830
14 Oct 25	318.00000 -15.00	338.50	315.50	332.50	533,161
13 Oct 25	333.00000 -17.50	368.00	331.50	368.00	721,977
10 Oct 25	350.50000 +27.00	367.00	322.00	324.00	1,198,467
09 Oct 25	323.50000 +2.50	328.00	320.00	321.50	219,513
08 Oct 25	321.00000 +4.00	324.00	316.50	318.00	160,680
07 Oct 25	317.00000 -8.00	328.63	316.50	326.00	533,483
06 Oct 25	325.00000 -9.00	334.00	323.00	334.00	403,268
03 Oct 25	334.00000 +3.00	336.50	325.70	334.00	396,827
02 Oct 25	331.00000 +1.50	340.00	320.00	320.00	638,633
01 Oct 25	329.50000 +6.50	336.50	320.00	335.00	423,659
30 Sep 25	323.00000 +1.50	341.32	317.00	322.00	1,933,610
29 Sep 25	321.50000 +58.50	322.74	264.00	264.00	1,480,058
26 Sep 25	263.00000 +5.00	264.50	252.00	252.00	2,323,217
25 Sep 25	258.00000 -10.00	269.00	256.00	264.00	534,790
24 Sep 25	268.00000 +2.00	279.00	256.00	256.00	365,337
23 Sep 25	266.00000 +3.00	274.00	263.00	265.00	1,096,446
22 Sep 25	263.00000 +4.50	270.00	255.00	258.50	255,472
19 Sep 25	258.50000 +0.50	268.50	255.00	259.50	438,509
18 Sep 25	258.00000 +4.50	261.00	253.00	254.50	224,085
17 Sep 25	253.50000 +1.50	255.00	251.00	252.00	98,414
16 Sep 25	252.00000 -3.50	260.39	251.50	255.00	300,037
15 Sep 25	255.50000 +2.50	261.50	250.00	250.00	250,000
12 Sep 25	253.00000 +0.50	259.30	250.60	252.50	431,693
11 Sep 25	252.50000 +10.50	254.00	241.00	242.00	218,164
10 Sep 25	242.00000 -3.00	247.00	239.50	239.50	223,704
09 Sep 25	245.00000 +0.00	254.00	241.50	254.00	371,408
08 Sep 25	245.00000 +0.00	248.50	241.21	245.00	168,386
05 Sep 25	245.00000 +1.50	247.00	240.43	244.00	381,777
04 Sep 25	243.50000 +6.50	245.50	236.88	237.50	349,934
03 Sep 25	237.00000 +0.50	240.00	231.00	234.00	313,170
02 Sep 25	236.50000 -8.50	245.00	233.00	244.00	734,788
01 Sep 25	245.00000 +5.50	248.50	234.00	234.00	240,331
29 Aug 25	239.50000 -1.00	244.00	239.00	239.00	536,029
28 Aug 25	240.50000 +5.00	240.50	227.59	233.00	718,929
27 Aug 25	235.50000 -3.00	240.59	232.00	239.00	611,296
26 Aug 25	238.50000 +2.00	247.50	232.70	239.00	371,818
22 Aug 25	236.50000 +0.00	238.50	232.50	236.00	352,683
21 Aug 25	236.50000 +4.00	242.00	231.00	232.00	607,716
20 Aug 25	232.50000 +2.00	234.00	224.00	234.00	400,844
19 Aug 25	230.50000 +0.50	234.13	225.00	234.00	375,258
18 Aug 25	230.00000 -0.50	234.50	228.00	230.00	257,982
15 Aug 25	230.50000 -5.50	238.50	230.50	238.00	376,539
14 Aug 25	236.00000 -4.50	242.50	235.88	240.00	451,752
13 Aug 25	240.50000 -2.50	251.00	238.00	251.00	322,931
12 Aug 25	243.00000 -4.50	250.50	238.00	248.00	435,110
11 Aug 25	247.50000 -5.50	255.58	244.50	252.50	435,449
08 Aug 25	253.00000 +6.00	256.50	241.50	250.00	448,014
07 Aug 25	247.00000 -13.50	265.50	247.00	265.50	799,259
06 Aug 25	260.50000 -12.50	274.00	252.54	274.00	1,240,546
05 Aug 25	273.00000 -6.50	297.02	273.00	287.00	519,572
04 Aug 25	279.50000 -8.50	292.00	268.00	286.00	1,314,564
01 Aug 25	288.00000 -16.00	308.00	282.00	302.00	880,079
31 Jul 25	304.00000 -2.00	308.50	300.50	303.00	335,789
30 Jul 25	306.00000 +0.00	309.00	298.00	298.00	220,602
29 Jul 25	306.00000 -5.50	316.00	301.75	309.50	371,310
28 Jul 25	311.50000 +2.00	317.50	308.03	312.00	370,044
25 Jul 25	309.50000 +5.50	313.00	290.00	290.00	277,432
24 Jul 25	304.00000 -20.00	331.50	303.00	318.00	772,544
23 Jul 25	324.00000 -17.00	342.00	317.00	324.00	955,701
22 Jul 25	341.00000 -3.00	350.00	341.00	342.00	498,129
21 Jul 25	344.00000 -0.50	351.00	340.00	347.00	126,827
18 Jul 25	344.50000 +1.00	349.50	340.60	342.00	169,029
17 Jul 25	343.50000 +10.00	349.75	335.00	336.00	522,656
16 Jul 25	333.50000 -11.00	345.50	329.70	343.00	477,992
15 Jul 25	344.50000 -1.50	358.50	344.00	344.00	386,857
14 Jul 25	346.00000 -1.50	350.00	339.52	350.00	338,040
11 Jul 25	347.50000 -4.50	355.00	341.50	355.00	307,966
10 Jul 25	352.00000 +2.50	354.00	347.00	349.50	370,200
09 Jul 25	349.50000 +3.50	353.50	336.80	342.00	241,514
08 Jul 25	346.00000 +2.50	350.00	338.00	344.50	267,195
07 Jul 25	343.50000 +3.00	347.00	337.00	343.00	1,383,463
04 Jul 25	340.50000 -4.00	348.00	337.38	342.00	603,212
03 Jul 25	344.50000 +11.00	345.00	332.50	345.00	1,283,303
02 Jul 25	333.50000 +1.00	345.20	330.08	340.00	513,707
01 Jul 25	332.50000 -1.00	349.00	322.50	349.00	505,535
30 Jun 25	333.50000 -2.00	343.50	332.25	335.00	724,598
27 Jun 25	335.50000 +16.00	336.34	316.00	318.00	986,717
26 Jun 25	319.50000 +20.00	320.00	298.50	300.00	620,322
25 Jun 25	299.50000 -0.50	302.00	295.96	300.00	312,921
24 Jun 25	300.00000 +23.00	304.50	274.50	276.50	898,042
23 Jun 25	277.00000 -2.50	280.00	273.00	279.00	246,864
20 Jun 25	279.50000 +0.50	282.50	270.67	278.00	514,999
19 Jun 25	279.00000 -5.00	289.50	277.00	281.00	462,547
18 Jun 25	284.00000 +19.00	289.00	262.00	264.00	970,095
17 Jun 25	265.00000 +15.50	269.50	236.50	253.50	1,334,752
16 Jun 25	249.50000 +0.00	252.00	245.00	248.00	328,341
13 Jun 25	249.50000 -9.50	265.00	246.00	265.00	743,813
12 Jun 25	259.00000 -1.00	262.50	256.00	262.00	513,742
11 Jun 25	260.00000 +9.00	262.00	250.15	251.50	328,493
10 Jun 25	251.00000 +2.00	256.00	248.00	249.00	305,412
09 Jun 25	249.00000 +3.40	251.95	244.00	250.00	384,036
06 Jun 25	245.60001 +1.20	250.00	243.20	250.00	307,258
05 Jun 25	244.39999 +5.40	247.40	232.60	240.40	490,881
04 Jun 25	239.00000 +10.00	239.15	229.00	230.80	605,656
03 Jun 25	229.00000 +1.00	230.80	224.59	228.00	259,184
02 Jun 25	228.00000 +0.60	233.00	221.60	226.00	307,170
30 May 25	227.39999 +7.40	227.90	217.00	221.20	259,708
29 May 25	220.00000 -11.00	233.24	217.60	223.00	453,182
28 May 25	231.00000 +6.00	238.34	222.35	224.80	697,646
27 May 25	225.00000 +8.80	225.63	216.40	218.00	238,055
23 May 25	216.20000 -5.00	224.80	208.40	220.00	436,063
22 May 25	221.20000 -1.40	223.80	217.22	221.00	223,988
21 May 25	222.60001 +0.80	224.60	218.00	220.00	195,773
20 May 25	221.80000 +4.40	221.80	208.60	215.00	251,361
19 May 25	217.39999 -3.60	226.00	208.20	220.00	832,610
16 May 25	221.00000 +2.40	224.66	218.00	219.00	435,837
15 May 25	218.60001 -1.00	222.60	216.00	218.20	308,512
14 May 25	219.60001 -1.20	222.80	216.20	218.00	210,934
13 May 25	220.80000 +5.60	221.40	213.56	217.40	256,231
12 May 25	215.20000 +11.20	217.40	205.12	206.00	502,195
09 May 25	204.00000 +3.00	206.20	200.40	200.80	218,504
08 May 25	201.00000 +4.10	206.80	190.10	198.00	154,361
07 May 25	196.89999 -7.90	203.80	194.69	195.10	204,279
06 May 25	204.80000 +10.70	207.80	192.50	195.00	407,583
02 May 25	194.10001 +6.10	197.40	187.00	189.00	180,762
01 May 25	188.00000 +5.42	190.64	180.02	183.00	178,574
30 Apr 25	182.58000 -2.42	192.50	180.02	187.00	455,643
29 Apr 25	185.00000 +172.26	193.35	180.02	192.20	235,082
28 Apr 25	12.74000 +0.12	13.20	12.49	12.92	326,412
25 Apr 25	12.62000 -0.06	13.20	12.55	13.20	154,258
24 Apr 25	12.68000 -0.20	13.20	12.60	13.20	114,597
23 Apr 25	12.88000 +0.50	13.18	12.50	12.94	257,706
22 Apr 25	12.38000 -0.66	13.20	12.28	12.50	269,891
17 Apr 25	13.04000 -0.02	13.10	12.82	13.00	276,266
16 Apr 25	13.06000 +0.02	13.20	12.88	12.90	97,762
15 Apr 25	13.04000 +0.22	13.18	12.72	12.90	163,179
14 Apr 25	12.82000 +0.58	13.18	12.48	13.18	259,169
11 Apr 25	12.24000 +0.08	12.52	12.02	12.24	154,159
10 Apr 25	12.16000 +0.50	13.18	12.08	13.18	1,340,237
09 Apr 25	11.66000 -0.44	12.84	11.52	11.98	277,205
08 Apr 25	12.10000 +0.14	12.52	12.00	12.00	310,044
07 Apr 25	11.96000 -0.26	12.50	11.20	11.20	858,504
04 Apr 25	12.22000 -0.76	13.85	12.04	13.10	1,073,331
03 Apr 25	12.98000 -0.32	13.68	12.20	12.20	308,056
02 Apr 25	13.30000 +0.48	13.83	12.68	12.90	569,652
01 Apr 25	12.82000 -0.16	14.50	12.80	14.50	295,938
31 Mar 25	12.98000 -0.82	14.24	12.92	13.62	652,408
28 Mar 25	13.80000 -0.36	14.28	13.70	14.12	313,494
27 Mar 25	14.16000 +0.28	14.42	13.72	13.80	455,433
26 Mar 25	13.88000 +0.04	14.44	13.72	13.80	474,728
25 Mar 25	13.84000 -0.06	14.08	13.84	13.94	325,180
24 Mar 25	13.90000 +0.18	14.50	13.90	14.50	401,199
21 Mar 25	13.72000 -0.14	13.91	13.56	13.80	362,446
20 Mar 25	13.86000 -0.10	14.48	13.85	14.00	188,652
19 Mar 25	13.96000 -0.20	14.50	13.96	14.50	306,323
18 Mar 25	14.16000 +0.26	14.48	13.82	13.84	620,260
17 Mar 25	13.90000 +0.02	14.50	13.70	14.50	434,251
14 Mar 25	13.88000 +0.30	14.04	13.54	13.74	273,586
13 Mar 25	13.58000 +0.04	14.50	13.30	14.50	247,269
12 Mar 25	13.54000 +0.00	13.83	13.30	13.34	562,924
11 Mar 25	13.54000 -0.06	13.80	13.40	13.80	597,894
10 Mar 25	13.60000 -0.20	14.48	13.30	13.72	394,771
07 Mar 25	13.80000 +0.26	13.98	13.42	13.54	607,074
06 Mar 25	13.54000 -0.38	14.06	13.09	14.00	642,620
05 Mar 25	13.92000 +1.04	14.48	12.85	13.00	1,143,799
04 Mar 25	12.88000 -0.30	13.34	12.60	13.08	489,781
03 Mar 25	13.18000 +0.12	13.48	12.50	13.00	510,237
28 Feb 25	13.06000 -0.28	13.82	13.06	13.24	301,901
27 Feb 25	13.34000 -0.06	13.80	13.20	13.26	274,545
26 Feb 25	13.40000 +0.08	13.75	13.32	13.56	381,412
25 Feb 25	13.32000 -0.10	14.40	13.22	13.40	183,597
24 Feb 25	13.42000 -0.04	14.42	13.32	13.48	294,696
21 Feb 25	13.46000 +0.16	13.78	13.30	13.30	157,194
20 Feb 25	13.30000 -0.08	13.70	13.22	13.30	195,399
19 Feb 25	13.38000 -0.14	13.66	13.18	13.50	185,027
18 Feb 25	13.52000 -0.12	14.00	13.42	13.52	109,600
17 Feb 25	13.64000 +0.04	14.50	13.50	13.50	303,889
14 Feb 25	13.60000 -0.16	14.46	13.48	13.74	201,454
13 Feb 25	13.76000 +0.04	14.48	13.45	13.76	336,288
12 Feb 25	13.72000 -0.20	15.00	13.64	14.10	595,122
11 Feb 25	13.92000 -0.40	14.98	13.80	14.40	588,544
10 Feb 25	14.32000 +0.00	15.48	14.10	14.10	155,119
07 Feb 25	14.32000 -0.72	15.36	14.32	14.88	194,246
06 Feb 25	15.04000 +0.28	15.44	14.64	14.88	594,841
05 Feb 25	14.76000 +0.16	15.00	14.40	14.58	381,838
04 Feb 25	14.60000 +0.26	14.98	14.26	14.30	587,297
03 Feb 25	14.34000 -0.08	14.60	14.02	14.42	173,981
31 Jan 25	14.42000 +0.26	14.78	14.00	14.12	596,974
30 Jan 25	14.16000 +0.10	14.82	13.94	14.10	275,788
29 Jan 25	14.06000 -0.14	14.87	14.00	14.48	440,594
28 Jan 25	14.20000 +0.06	14.46	14.06	14.14	560,100
27 Jan 25	14.14000 -0.10	14.50	13.96	14.18	157,772
24 Jan 25	14.24000 +0.26	14.50	13.84	14.50	285,538
23 Jan 25	13.98000 +0.12	14.50	13.72	13.86	53,885
22 Jan 25	13.86000 -0.06	14.48	13.68	14.00	308,699
21 Jan 25	13.92000 +0.30	14.00	13.34	13.82	174,378
20 Jan 25	13.62000 -0.50	14.36	13.14	13.14	473,186
17 Jan 25	14.12000 +0.20	14.50	13.82	14.50	215,247
16 Jan 25	13.92000 -0.08	14.50	13.65	14.04	143,683
15 Jan 25	14.00000 +0.50	14.16	13.30	13.96	430,570
14 Jan 25	13.50000 +0.14	13.92	13.26	13.30	215,532
13 Jan 25	13.36000 -0.02	13.96	13.20	13.20	208,889
10 Jan 25	13.38000 +0.18	13.96	13.10	13.20	269,681
09 Jan 25	13.20000 -0.10	14.00	13.16	13.20	204,036
08 Jan 25	13.30000 -0.18	14.24	13.20	13.46	546,926
07 Jan 25	13.48000 -0.34	14.32	13.44	13.64	408,935
06 Jan 25	13.82000 -0.08	14.26	13.44	13.90	417,912
03 Jan 25	13.90000 +0.10	14.12	13.62	13.70	211,094
02 Jan 25	13.80000 -0.22	14.74	13.72	14.74	219,686
31 Dec 24	14.02000 +0.32	14.18	13.60	13.60	110,006
30 Dec 24	13.70000 -0.10	14.70	13.55	13.80	204,215
27 Dec 24	13.80000 -0.26	14.72	13.80	14.12	233,474
24 Dec 24	14.06000 -0.02	14.74	14.01	14.10	78,730
23 Dec 24	14.08000 -0.30	14.64	13.90	14.30	348,387
20 Dec 24	14.38000 +0.12	14.74	13.90	14.74	478,811
19 Dec 24	14.26000 -0.36	14.70	13.83	14.50	831,032
18 Dec 24	14.62000 -0.26	16.08	14.54	14.68	855,733
17 Dec 24	14.88000 -2.56	17.50	14.50	17.50	2,672,927
16 Dec 24	17.44000 +0.56	17.57	16.70	16.80	393,685
13 Dec 24	16.88000 -0.32	17.80	16.80	17.80	536,475
12 Dec 24	17.20000 -0.14	18.00	17.14	17.20	248,434
11 Dec 24	17.34000 +0.42	18.00	16.80	16.80	219,563
10 Dec 24	16.92000 -0.56	18.02	16.90	17.50	360,287
09 Dec 24	17.48000 -0.16	17.92	17.32	17.60	266,786
06 Dec 24	17.64000 +0.00	17.90	17.50	17.54	332,342
05 Dec 24	17.64000 +0.14	17.64	17.30	17.40	285,567
04 Dec 24	17.50000 +0.12	17.58	16.76	17.30	510,123
03 Dec 24	17.38000 -0.12	17.78	17.38	17.76	243,390
02 Dec 24	17.50000 +0.18	17.86	17.30	17.30	140,593
29 Nov 24	17.32000 -0.06	17.78	17.20	17.30	226,385
28 Nov 24	17.38000 +0.18	17.80	17.20	17.80	376,288
27 Nov 24	17.20000 -0.12	17.76	17.06	17.76	136,917
26 Nov 24	17.32000 -0.26	17.80	17.22	17.80	211,921
25 Nov 24	17.58000 +0.28	17.74	16.82	17.50	374,671
22 Nov 24	17.30000 +0.04	17.60	17.02	17.16	340,141
21 Nov 24	17.26000 +0.26	17.58	16.70	17.26	375,142
20 Nov 24	17.00000 +0.20	17.34	16.70	16.70	455,309
19 Nov 24	16.80000 -0.30	17.30	16.65	17.00	509,439
18 Nov 24	17.10000 -0.16	17.50	16.90	17.24	327,636
15 Nov 24	17.26000 +0.40	17.50	16.60	16.60	721,792
14 Nov 24	16.86000 -0.38	17.30	15.76	16.90	1,476,067
13 Nov 24	17.24000 -0.14	18.20	17.20	17.80	1,054,157
12 Nov 24	17.38000 +0.02	17.60	16.68	17.20	1,186,411
11 Nov 24	17.36000 -0.06	17.60	17.06	17.46	710,583
08 Nov 24	17.42000 -0.88	18.98	17.42	18.32	1,166,793
07 Nov 24	18.30000 -0.72	19.32	18.24	19.20	816,985
06 Nov 24	19.02000 -0.02	19.67	18.91	19.14	185,463
05 Nov 24	19.04000 +0.10	19.25	18.82	19.20	200,293
04 Nov 24	18.94000 +0.04	19.29	18.12	18.80	301,964
01 Nov 24	18.90000 +0.00	19.25	18.90	19.20	228,829
31 Oct 24	18.90000 -0.56	20.00	18.90	20.00	516,192
30 Oct 24	19.46000 +0.66	20.15	18.54	18.80	637,316
29 Oct 24	18.80000 -0.36	19.50	18.76	19.50	173,142
28 Oct 24	19.16000 +0.10	19.42	18.80	18.90	378,839
25 Oct 24	19.06000 -0.92	20.50	18.92	20.50	690,792
24 Oct 24	19.98000 -0.17	20.55	19.76	20.30	390,912
23 Oct 24	20.15000 +0.15	20.80	19.94	20.80	379,431
22 Oct 24	20.00000 -0.50	21.50	20.00	21.50	191,466
21 Oct 24	20.50000 -0.50	22.00	20.45	20.80	391,901
18 Oct 24	21.00000 -0.65	21.95	20.90	21.65	480,644
17 Oct 24	21.65000 +0.15	21.90	21.40	21.65	448,107
16 Oct 24	21.50000 +0.25	21.75	21.00	21.55	597,830
15 Oct 24	21.25000 +0.95	21.35	20.20	20.20	603,089
14 Oct 24	20.30000 -0.65	21.25	20.09	21.05	361,459
11 Oct 24	20.95000 +0.55	21.29	20.30	20.40	695,095
10 Oct 24	20.40000 +0.10	21.00	20.00	21.00	234,218
09 Oct 24	20.30000 -0.15	20.70	19.90	20.30	368,725
08 Oct 24	20.45000 +0.49	20.75	19.48	20.30	625,131
07 Oct 24	19.96000 +0.62	20.10	19.22	19.22	592,712
04 Oct 24	19.34000 +0.08	19.96	18.80	19.30	381,609
03 Oct 24	19.26000 -0.02	19.98	19.18	19.20	166,712
02 Oct 24	19.28000 +0.08	20.25	19.02	19.16	490,536
01 Oct 24	19.20000 +0.16	19.80	19.12	19.80	386,409
30 Sep 24	19.04000 -0.90	20.35	19.04	20.35	735,750
27 Sep 24	19.94000 +0.50	20.20	19.40	19.40	344,040
26 Sep 24	19.44000 +0.00	20.20	19.44	20.15	527,910
25 Sep 24	19.44000 +0.10	19.92	19.20	19.40	259,844
24 Sep 24	19.34000 -0.96	20.95	19.00	20.95	667,324
23 Sep 24	20.30000 +0.76	20.50	19.30	19.60	594,045
20 Sep 24	19.54000 +0.54	20.08	18.90	18.90	4,123,721
19 Sep 24	19.00000 +0.22	19.28	18.70	19.00	459,581
18 Sep 24	18.78000 +0.28	18.90	18.40	18.40	224,999
17 Sep 24	18.50000 +0.04	18.98	18.44	18.82	182,441
16 Sep 24	18.46000 -0.22	19.00	17.52	19.00	224,691
13 Sep 24	18.68000 +0.52	18.70	18.00	18.52	287,727
12 Sep 24	18.16000 +0.52	18.38	17.70	17.70	311,291
11 Sep 24	17.64000 -0.36	18.24	17.60	17.90	518,403
10 Sep 24	18.00000 -0.04	18.34	17.80	18.08	443,740
09 Sep 24	18.04000 -0.26	18.94	18.00	18.52	342,925
06 Sep 24	18.30000 -0.32	19.46	18.22	18.40	392,256
05 Sep 24	18.62000 +0.46	19.45	18.00	18.00	633,985
04 Sep 24	18.16000 +0.26	18.28	17.44	17.80	284,189
03 Sep 24	17.90000 -0.22	18.38	17.84	18.24	211,329
02 Sep 24	18.12000 +0.04	18.40	17.68	18.18	224,584
30 Aug 24	18.08000 -0.42	19.32	17.68	18.50	745,432
29 Aug 24	18.50000 -0.02	18.98	18.30	18.30	334,977
28 Aug 24	18.52000 -0.28	19.30	18.00	19.30	638,672
27 Aug 24	18.80000 -0.16	19.44	18.80	19.10	280,201
23 Aug 24	18.96000 +0.04	19.44	18.74	19.40	170,189
22 Aug 24	18.92000 +0.46	19.42	17.82	18.76	285,787
21 Aug 24	18.46000 +0.20	18.72	17.66	18.06	213,113
20 Aug 24	18.26000 +0.04	18.68	17.88	18.40	425,360
19 Aug 24	18.22000 +0.40	18.54	17.44	17.60	382,128
16 Aug 24	17.82000 -0.04	18.44	17.48	17.84	213,669
15 Aug 24	17.86000 -0.44	18.56	17.80	18.54	343,598
14 Aug 24	18.30000 +0.20	18.56	17.94	18.30	258,591
13 Aug 24	18.10000 +0.18	18.78	17.76	18.20	327,576
12 Aug 24	17.92000 -0.32	18.50	17.80	18.24	289,866
09 Aug 24	18.24000 +0.42	18.68	17.60	18.20	718,247
08 Aug 24	17.82000 +0.98	18.17	16.58	16.84	689,328
07 Aug 24	16.84000 +0.50	17.48	16.32	16.32	550,615
06 Aug 24	16.34000 +0.38	16.98	15.92	16.10	596,511
05 Aug 24	15.96000 -0.78	16.65	15.00	16.26	1,304,318
02 Aug 24	16.74000 -2.38	19.15	16.70	18.80	2,206,196
01 Aug 24	19.12000 -0.26	20.00	19.00	19.80	575,566
31 Jul 24	19.38000 +0.16	19.78	19.20	19.24	431,872
30 Jul 24	19.22000 +0.08	20.30	18.96	19.20	208,211
29 Jul 24	19.14000 -0.56	20.05	19.14	19.82	393,738
26 Jul 24	19.70000 +0.46	19.74	19.24	19.60	452,242
25 Jul 24	19.24000 +0.06	19.52	18.74	19.26	526,153
24 Jul 24	19.18000 +0.14	19.31	18.70	18.70	475,602
23 Jul 24	19.04000 -0.94	19.96	18.72	19.82	997,202
22 Jul 24	19.98000 -0.52	20.75	19.92	20.55	376,515
19 Jul 24	20.50000 -0.15	20.95	20.10	20.50	216,177
18 Jul 24	20.65000 -0.45	21.42	20.65	21.20	433,642
17 Jul 24	21.10000 -0.40	22.40	20.90	21.40	724,626
16 Jul 24	21.50000 +0.00	21.90	20.35	21.45	870,087
15 Jul 24	21.50000 +1.64	21.81	19.71	19.84	1,384,619
12 Jul 24	19.86000 -0.69	22.16	19.40	20.30	1,528,238
11 Jul 24	20.55000 +1.55	20.55	18.08	19.22	956,784
10 Jul 24	19.00000 +0.10	19.78	17.98	18.12	963,211
09 Jul 24	18.90000 +3.40	19.70	17.78	19.00	3,293,787
08 Jul 24	15.50000 +0.46	16.22	14.66	15.14	1,249,625
05 Jul 24	15.04000 +1.04	15.16	13.88	14.30	1,220,071
04 Jul 24	14.00000 -0.16	14.50	14.00	14.50	292,381
03 Jul 24	14.16000 +0.92	14.26	13.14	13.26	970,967
02 Jul 24	13.24000 +0.04	13.80	12.92	13.80	219,647
01 Jul 24	13.20000 -0.30	13.72	13.20	13.50	288,498
28 Jun 24	13.50000 -0.08	13.88	13.12	13.64	405,038
27 Jun 24	13.58000 +0.02	13.98	13.44	13.54	285,539
26 Jun 24	13.56000 -0.20	14.06	13.52	13.80	577,537
25 Jun 24	13.76000 -0.44	14.58	13.69	14.24	324,619
24 Jun 24	14.20000 +0.16	14.28	13.66	14.20	178,870
21 Jun 24	14.04000 -0.22	14.26	14.00	14.26	441,786
20 Jun 24	14.26000 +0.00	14.48	14.00	14.26	181,658
19 Jun 24	14.26000 +0.14	14.58	13.96	14.20	325,130
18 Jun 24	14.12000 +0.28	14.20	13.84	14.04	132,308
17 Jun 24	13.84000 -0.12	14.30	13.84	13.84	158,955
14 Jun 24	13.96000 -0.42	14.58	13.64	14.24	1,025,888
13 Jun 24	14.38000 +0.38	14.88	14.04	14.50	1,020,732
12 Jun 24	14.00000 +0.02	14.22	13.66	13.80	430,865
11 Jun 24	13.98000 -0.62	14.90	13.92	14.90	502,884
10 Jun 24	14.60000 +0.12	14.90	14.24	14.62	331,926
07 Jun 24	14.48000 -0.18	14.90	14.36	14.54	223,999
06 Jun 24	14.66000 +0.34	14.66	14.22	14.60	245,397
05 Jun 24	14.32000 -0.48	15.20	14.32	14.70	509,060
04 Jun 24	14.80000 -0.16	15.00	14.56	14.60	405,376
03 Jun 24	14.96000 +0.70	15.10	14.00	14.00	1,105,201
31 May 24	14.26000 +0.50	14.42	13.54	14.00	8,138,160
30 May 24	13.76000 -0.10	14.10	13.58	13.90	565,341
29 May 24	13.86000 -0.52	14.50	13.72	14.50	785,598
28 May 24	14.38000 -0.58	14.95	14.30	14.60	627,891
24 May 24	14.96000 +0.10	14.98	14.50	14.50	586,455
23 May 24	14.86000 +0.24	15.11	14.40	14.90	342,903
22 May 24	14.62000 +0.26	14.76	14.12	14.58	329,310
21 May 24	14.36000 -0.70	15.28	13.24	14.50	1,104,620
20 May 24	15.06000 +0.48	15.45	13.70	13.70	595,751
17 May 24	14.58000 +0.18	14.80	14.14	14.14	635,090
16 May 24	14.40000 +0.36	14.60	13.80	13.80	506,782
15 May 24	14.04000 -0.02	14.30	13.50	13.50	730,377
14 May 24	14.06000 -0.26	14.68	14.02	14.30	516,607
13 May 24	14.32000 -0.28	14.90	13.06	14.00	621,571
10 May 24	14.60000 +1.26	15.48	13.30	13.60	1,165,713
09 May 24	13.34000 -0.36	14.50	13.34	13.60	358,126
08 May 24	13.70000 -0.48	14.44	13.70	14.22	645,703
07 May 24	14.18000 +0.64	14.26	13.42	13.68	609,021
03 May 24	13.54000 +0.28	13.72	13.00	13.00	224,394
02 May 24	13.26000 +0.06	13.78	13.00	13.00	165,020
01 May 24	13.20000 -0.24	13.76	13.16	13.44	106,448
30 Apr 24	13.44000 +0.04	13.74	13.22	13.54	374,233
29 Apr 24	13.40000 +0.08	13.80	12.94	13.50	423,278
26 Apr 24	13.32000 +0.12	13.48	13.00	13.00	261,234
25 Apr 24	13.20000 -0.06	13.96	13.02	13.10	335,434
24 Apr 24	13.26000 -0.20	13.94	13.26	13.78	248,292
23 Apr 24	13.46000 +0.22	13.62	12.94	13.00	451,573
22 Apr 24	13.24000 +0.08	13.76	13.02	13.48	404,086
19 Apr 24	13.16000 -0.14	14.00	12.60	13.30	549,564
18 Apr 24	13.30000 +0.06	13.77	13.14	13.20	265,073
17 Apr 24	13.24000 -0.10	13.68	13.24	13.30	373,734
16 Apr 24	13.34000 -0.84	14.48	13.34	14.24	676,940
15 Apr 24	14.18000 +0.18	14.54	13.84	13.92	477,339
12 Apr 24	14.00000 +0.10	14.36	13.86	14.30	574,556
11 Apr 24	13.90000 -0.14	14.40	13.80	14.00	421,102
10 Apr 24	14.04000 +0.10	14.88	13.96	14.50	764,026
09 Apr 24	13.94000 +0.50	14.44	13.28	13.38	787,875
08 Apr 24	13.44000 +0.40	13.54	12.96	12.98	677,609
05 Apr 24	13.04000 -0.08	13.28	12.72	12.90	515,013
04 Apr 24	13.12000 +0.62	13.16	12.32	13.00	651,546
03 Apr 24	12.50000 -0.38	13.06	12.48	12.80	649,821
02 Apr 24	12.88000 -0.32	13.50	12.82	13.50	581,721
28 Mar 24	13.20000 -0.12	13.51	12.91	13.20	648,755
27 Mar 24	13.32000 -0.01	13.50	13.00	13.30	437,260
26 Mar 24	13.33000 +0.31	14.00	12.92	14.00	433,263
25 Mar 24	13.02000 -0.30	13.74	13.00	13.30	504,981
22 Mar 24	13.32000 -0.31	13.74	13.00	13.00	659,103
21 Mar 24	13.63000 +0.48	13.63	12.74	13.09	1,229,982
20 Mar 24	13.15000 -0.23	13.52	13.12	13.20	462,884
19 Mar 24	13.38000 -0.33	13.77	13.05	13.50	891,725
18 Mar 24	13.71000 +0.16	14.17	13.35	13.40	868,639
15 Mar 24	13.55000 +0.21	14.29	13.22	13.28	1,621,671
14 Mar 24	13.34000 +0.00	13.92	12.78	13.26	1,124,245
13 Mar 24	13.34000 -1.12	14.60	13.34	14.24	1,427,195
12 Mar 24	14.46000 -0.16	14.99	13.92	14.50	1,311,066
11 Mar 24	14.62000 -1.11	15.62	14.50	15.50	1,280,106
08 Mar 24	15.73000 -0.09	15.87	15.31	15.73	995,869
07 Mar 24	15.82000 +0.17	16.01	15.25	15.57	891,069
06 Mar 24	15.65000 -4.53	19.48	15.50	19.23	4,296,506
05 Mar 24	20.18000 +0.10	20.72	19.91	20.38	470,552
04 Mar 24	20.08000 -0.22	20.58	19.92	20.54	446,914
01 Mar 24	20.30000 +0.00	20.56	19.93	20.36	372,528
29 Feb 24	20.30000 -0.42	20.98	20.04	20.64	800,622
28 Feb 24	20.72000 +0.70	21.05	19.50	19.50	734,813
27 Feb 24	20.02000 +1.14	20.16	18.58	18.75	687,780
26 Feb 24	18.88000 +0.62	19.03	18.03	18.10	227,954
23 Feb 24	18.26000 +0.06	18.32	17.99	18.00	305,195
22 Feb 24	18.20000 -0.20	18.57	17.88	18.07	308,902
21 Feb 24	18.40000 +0.58	18.55	17.52	17.69	177,414
20 Feb 24	17.82000 -0.05	18.47	17.03	17.84	135,522
19 Feb 24	17.87000 +0.14	18.19	17.62	17.94	84,484
16 Feb 24	17.73000 +0.03	17.86	17.50	17.50	448,082
15 Feb 24	17.70000 +0.23	17.84	17.23	17.50	719,679
14 Feb 24	17.47000 +0.17	17.80	17.40	17.64	146,163
13 Feb 24	17.30000 -0.81	18.20	17.18	18.20	412,813
12 Feb 24	18.11000 +0.14	18.44	17.87	18.12	141,789
09 Feb 24	17.97000 -0.03	18.33	17.81	17.98	145,948
08 Feb 24	18.00000 -0.08	18.59	17.91	18.30	237,412
07 Feb 24	18.08000 -0.60	19.50	17.95	18.90	214,764
06 Feb 24	18.68000 -0.77	19.85	18.45	19.45	320,614
05 Feb 24	19.45000 -0.02	19.83	19.20	19.40	259,861
02 Feb 24	19.47000 +0.11	19.77	19.23	19.60	369,592
01 Feb 24	19.36000 +0.30	19.60	18.90	19.05	415,965
31 Jan 24	19.06000 +0.49	19.28	17.51	18.49	268,249
30 Jan 24	18.57000 -0.12	19.00	18.20	18.62	174,883
29 Jan 24	18.69000 -0.26	19.20	17.51	18.95	188,467
26 Jan 24	18.95000 +0.03	19.30	18.66	19.00	238,926
25 Jan 24	18.92000 -0.50	21.36	18.82	19.51	191,575
24 Jan 24	19.42000 +0.52	19.50	18.94	19.00	137,949
23 Jan 24	18.90000 -0.16	19.99	18.08	18.90	150,870
22 Jan 24	19.06000 -0.06	20.30	18.94	19.49	280,887
19 Jan 24	19.12000 -0.20	19.60	18.89	19.32	124,671
18 Jan 24	19.32000 +0.52	19.62	18.37	18.50	342,544
17 Jan 24	18.80000 -0.74	19.59	18.68	19.58	299,215
16 Jan 24	19.54000 -0.46	20.14	19.54	20.00	183,385
15 Jan 24	20.00000 +0.10	20.28	19.52	20.02	140,218
12 Jan 24	19.90000 +0.33	20.16	19.38	19.50	279,006
11 Jan 24	19.57000 -0.47	20.36	19.06	20.04	523,947
10 Jan 24	20.04000 -1.74	21.76	19.80	21.00	835,808
09 Jan 24	21.78000 -0.48	23.00	21.66	23.00	171,344
08 Jan 24	22.26000 -0.14	23.20	21.62	22.00	224,046
05 Jan 24	22.40000 -0.30	22.98	21.82	22.72	244,702
04 Jan 24	22.70000 +1.04	22.70	20.00	20.00	231,666
03 Jan 24	21.66000 -0.12	22.58	21.30	22.18	370,232
02 Jan 24	21.78000 -0.22	22.96	21.50	22.44	224,931
29 Dec 23	22.00000 -0.12	22.32	21.70	22.20	140,794
28 Dec 23	22.12000 -0.22	22.84	21.28	22.12	145,629
27 Dec 23	22.34000 +0.06	22.98	21.04	22.40	210,538
22 Dec 23	22.28000 +0.40	22.32	21.52	22.06	120,993
21 Dec 23	21.88000 -0.04	22.00	21.39	21.80	177,362
20 Dec 23	21.92000 -0.02	23.02	21.62	22.98	447,524
19 Dec 23	21.94000 +0.20	22.30	21.30	21.92	197,565
18 Dec 23	21.74000 +0.30	22.74	21.02	21.18	474,676
15 Dec 23	21.44000 +0.44	21.67	20.70	20.70	777,235
14 Dec 23	21.00000 +0.26	21.48	20.12	20.68	699,375
13 Dec 23	20.74000 +0.60	21.00	20.00	20.00	310,934
12 Dec 23	20.14000 -0.34	20.98	19.62	20.74	372,981
11 Dec 23	20.48000 -0.22	21.02	20.00	20.54	193,896
08 Dec 23	20.70000 -0.24	21.10	20.46	20.80	437,245
07 Dec 23	20.94000 +0.24	21.12	20.17	20.80	206,376
06 Dec 23	20.70000 +0.20	21.16	19.75	19.75	253,160
05 Dec 23	20.50000 +0.00	21.28	19.08	19.08	441,858
04 Dec 23	20.50000 +0.50	21.22	19.90	19.90	542,013
01 Dec 23	20.00000 +0.90	20.20	18.96	19.00	260,835
30 Nov 23	19.10000 -0.19	19.53	18.88	19.40	382,315
29 Nov 23	19.29000 +0.36	19.41	18.60	18.94	202,237
28 Nov 23	18.93000 -0.05	19.98	17.65	18.93	245,652
27 Nov 23	18.98000 -0.92	21.26	18.81	19.30	217,836
24 Nov 23	19.90000 -0.40	20.50	19.85	20.30	129,480
23 Nov 23	20.30000 -0.68	21.04	19.88	20.80	301,419
22 Nov 23	20.98000 +0.38	21.60	20.20	20.20	408,822
21 Nov 23	20.60000 +1.40	21.60	19.51	19.75	723,840
20 Nov 23	19.20000 +0.86	19.64	18.54	18.90	124,157
17 Nov 23	18.34000 -0.47	19.43	18.22	18.48	281,342
16 Nov 23	18.81000 -0.23	19.59	18.65	19.00	112,700
15 Nov 23	19.04000 +0.02	19.79	18.18	19.01	310,648
14 Nov 23	19.02000 +1.25	19.12	17.20	17.20	325,693
13 Nov 23	17.77000 +0.01	18.47	17.21	17.78	162,801
10 Nov 23	17.76000 -0.56	18.74	17.60	18.10	186,435
09 Nov 23	18.32000 +0.40	18.49	17.16	18.00	130,192
08 Nov 23	17.92000 -0.20	19.00	17.91	18.00	161,567
07 Nov 23	18.12000 +0.16	18.48	17.68	17.68	266,017
06 Nov 23	17.96000 +0.19	18.39	17.00	17.00	147,426
03 Nov 23	17.77000 +0.52	18.25	17.00	17.00	311,866
02 Nov 23	17.25000 +0.34	17.47	16.58	16.58	248,318
01 Nov 23	16.91000 +0.14	17.20	16.46	16.58	178,259
31 Oct 23	16.77000 +0.12	17.13	16.63	16.70	265,631
30 Oct 23	16.65000 +0.55	16.84	15.85	16.27	308,536
27 Oct 23	16.10000 +0.63	16.13	15.26	15.35	320,459
26 Oct 23	15.47000 -0.40	15.87	15.28	15.72	274,982
25 Oct 23	15.87000 -0.71	16.93	15.70	16.50	399,522
24 Oct 23	16.58000 -0.45	17.38	16.56	17.06	178,874
23 Oct 23	17.03000 +0.30	17.15	16.30	16.57	169,692
20 Oct 23	16.73000 -0.55	17.49	16.51	17.37	301,372
19 Oct 23	17.28000 +0.05	17.35	16.84	17.08	58,543
18 Oct 23	17.23000 -0.02	17.43	16.95	17.41	201,096
17 Oct 23	17.25000 +0.32	17.50	16.79	16.99	178,312
16 Oct 23	16.93000 +0.22	17.10	16.00	16.68	184,274
13 Oct 23	16.71000 -0.61	17.32	16.61	17.32	202,766
12 Oct 23	17.32000 -0.28	17.98	17.09	17.72	297,752
11 Oct 23	17.60000 +0.16	17.76	17.29	17.60	237,329
10 Oct 23	17.44000 +0.60	17.48	16.84	16.90	353,298
09 Oct 23	16.84000 +0.04	17.17	16.55	16.91	220,673
06 Oct 23	16.80000 +0.40	17.62	15.90	16.60	428,132
05 Oct 23	16.40000 +0.00	16.68	16.24	16.54	249,993
04 Oct 23	16.40000 -0.10	17.26	16.20	16.56	239,836
03 Oct 23	16.50000 -0.24	16.92	16.25	16.92	289,207
02 Oct 23	16.74000 -0.28	17.51	16.50	16.79	273,058
29 Sep 23	17.02000 +0.53	17.43	16.20	16.20	514,672
28 Sep 23	16.49000 -0.26	17.00	16.30	17.00	353,246
27 Sep 23	16.75000 -0.26	17.71	16.75	17.10	350,789
26 Sep 23	17.01000 -0.43	17.53	17.01	17.36	291,960
25 Sep 23	17.44000 -0.36	17.95	17.05	17.85	287,389
22 Sep 23	17.80000 +0.39	17.98	17.22	17.50	523,410
21 Sep 23	17.41000 +0.52	17.47	16.84	17.20	332,273
20 Sep 23	16.89000 +0.40	17.02	16.50	16.90	289,055
19 Sep 23	16.49000 +0.09	16.83	16.40	16.50	338,371
18 Sep 23	16.40000 -0.73	17.34	16.40	17.16	458,619
15 Sep 23	17.13000 +0.06	17.70	16.88	17.10	3,048,474
14 Sep 23	17.07000 +0.14	17.68	16.63	16.96	474,094
13 Sep 23	16.93000 +0.01	17.47	16.41	16.41	451,030
12 Sep 23	16.92000 +0.33	16.92	16.43	16.69	361,119
11 Sep 23	16.59000 +0.23	16.73	16.36	16.36	279,071
08 Sep 23	16.36000 +0.13	16.53	16.16	16.53	487,066
07 Sep 23	16.23000 -0.40	16.91	16.23	16.24	1,184,855
06 Sep 23	16.63000 -0.49	17.09	16.25	17.08	1,048,708
05 Sep 23	17.12000 -0.44	17.67	16.96	17.61	458,897
04 Sep 23	17.56000 +0.04	18.12	17.41	17.86	327,699
01 Sep 23	17.52000 -0.52	18.39	17.46	18.39	535,747
31 Aug 23	18.04000 +0.34	18.29	17.51	17.51	596,029
30 Aug 23	17.70000 -0.30	18.16	17.64	17.80	222,547
29 Aug 23	18.00000 +0.42	18.39	17.74	18.39	290,132
25 Aug 23	17.58000 -0.38	18.04	17.44	18.00	572,396
24 Aug 23	17.96000 -0.85	18.99	17.96	18.84	536,761
23 Aug 23	18.81000 +0.43	19.07	18.33	18.50	258,543
22 Aug 23	18.38000 -0.44	19.34	18.28	18.56	375,434
21 Aug 23	18.82000 +0.01	19.20	18.42	19.20	527,789
18 Aug 23	18.81000 -0.11	19.53	18.32	18.88	556,912
17 Aug 23	18.92000 -0.23	19.65	18.64	19.13	387,074
16 Aug 23	19.15000 -0.68	20.18	19.10	20.00	612,819
15 Aug 23	19.83000 -0.41	20.53	19.64	20.30	433,406
14 Aug 23	20.24000 -0.66	21.00	20.03	21.00	605,718
11 Aug 23	20.90000 +0.60	21.54	20.17	20.76	1,051,442
10 Aug 23	20.30000 +0.77	20.38	19.13	19.99	617,977
09 Aug 23	19.53000 -0.41	20.92	19.50	20.74	953,430
08 Aug 23	19.94000 -0.40	20.64	19.49	19.80	1,122,041
07 Aug 23	20.34000 -1.60	22.90	20.22	22.90	1,761,124
04 Aug 23	21.94000 -4.90	27.92	21.82	26.20	2,788,646
03 Aug 23	26.84000 +0.14	27.02	26.40	26.60	328,369
02 Aug 23	26.70000 -0.26	27.20	26.06	27.00	229,154
01 Aug 23	26.96000 -0.66	28.08	26.92	27.72	749,565
31 Jul 23	27.62000 -0.36	28.90	27.58	28.80	380,089
28 Jul 23	27.98000 -0.22	28.20	27.56	27.70	212,687
27 Jul 23	28.20000 -0.24	28.92	28.14	28.70	123,930
26 Jul 23	28.44000 +0.64	28.54	27.69	27.80	259,661
25 Jul 23	27.80000 -0.18	28.44	27.67	28.04	115,463
24 Jul 23	27.98000 -0.10	28.20	27.17	27.62	131,051
21 Jul 23	28.08000 -0.50	28.94	27.78	28.50	156,048
20 Jul 23	28.58000 -0.12	29.32	28.20	28.68	200,444
19 Jul 23	28.70000 +0.66	29.00	28.22	28.42	255,909
18 Jul 23	28.04000 +0.22	28.20	27.46	27.82	169,691
17 Jul 23	27.82000 -1.00	29.20	27.62	29.20	141,601
14 Jul 23	28.82000 -0.78	29.70	28.54	29.02	214,240
13 Jul 23	29.60000 +0.82	29.68	28.46	28.46	162,101
12 Jul 23	28.78000 +1.44	29.09	27.32	27.68	219,833
11 Jul 23	27.34000 +0.24	27.46	26.52	26.64	112,367
10 Jul 23	27.10000 +0.10	27.50	26.42	26.96	85,305
07 Jul 23	27.00000 -0.02	27.90	26.19	27.16	146,358
06 Jul 23	27.02000 -0.34	27.17	26.50	26.50	181,231
05 Jul 23	27.36000 -0.28	27.74	26.84	27.68	173,331
04 Jul 23	27.64000 +0.14	27.82	26.96	27.38	2,555,133
03 Jul 23	27.50000 +0.06	28.59	27.46	27.60	250,439
30 Jun 23	27.44000 -0.88	28.66	27.00	28.20	1,569,732
29 Jun 23	28.32000 +0.88	28.48	26.56	27.90	505,855
28 Jun 23	27.44000 +0.30	28.64	27.15	28.64	563,259
27 Jun 23	27.14000 -0.78	28.60	26.91	28.60	248,438
26 Jun 23	27.92000 -0.54	28.88	27.79	28.88	650,687
23 Jun 23	28.46000 -0.74	31.24	28.10	30.62	310,897
22 Jun 23	29.20000 -0.78	31.00	28.94	31.00	133,650
21 Jun 23	29.98000 -0.30	30.64	29.50	30.04	254,542
20 Jun 23	30.28000 -0.96	31.48	29.84	30.40	257,965
19 Jun 23	31.24000 -0.76	33.34	30.66	31.26	252,441
16 Jun 23	32.00000 -0.20	33.42	31.84	32.00	2,562,328
15 Jun 23	32.20000 -0.24	33.82	31.68	32.70	111,016
14 Jun 23	32.44000 -0.52	34.20	32.32	34.20	127,429
13 Jun 23	32.96000 +0.00	34.80	32.12	34.56	116,278
12 Jun 23	32.96000 -0.22	33.52	32.82	32.82	110,829
09 Jun 23	33.18000 -0.18	34.42	32.00	32.00	118,653
08 Jun 23	33.36000 +0.52	33.52	32.72	33.10	154,587
07 Jun 23	32.84000 -0.26	33.50	32.02	33.18	243,548
06 Jun 23	33.10000 -0.98	33.94	32.20	33.80	159,734
05 Jun 23	34.08000 -0.84	35.57	33.70	35.00	109,896
02 Jun 23	34.92000 +0.44	35.93	34.03	34.96	207,019
01 Jun 23	34.48000 +1.04	34.60	33.49	34.00	184,475
31 May 23	33.44000 +0.56	34.52	32.50	33.48	487,194
30 May 23	32.88000 +0.04	33.49	31.71	32.08	142,965
26 May 23	32.84000 +0.38	33.10	31.98	32.80	92,720
25 May 23	32.46000 +1.04	32.58	30.50	30.96	146,331
24 May 23	31.42000 -0.38	33.16	31.00	33.16	146,629
23 May 23	31.80000 -0.46	32.76	31.78	32.54	74,955
22 May 23	32.26000 +0.16	32.66	31.02	32.66	252,508
19 May 23	32.10000 -0.14	32.66	30.72	31.72	106,418
18 May 23	32.24000 +0.34	32.96	31.31	32.96	111,288
17 May 23	31.90000 -0.02	32.88	31.21	31.70	130,558
16 May 23	31.92000 +0.80	32.34	30.10	31.00	210,775
15 May 23	31.12000 -2.10	33.86	31.02	33.22	256,837
12 May 23	33.22000 +1.12	34.52	31.76	31.76	223,759
11 May 23	32.10000 -0.88	33.50	31.81	33.50	111,164
10 May 23	32.98000 -1.34	35.96	32.70	35.82	230,974
09 May 23	34.32000 +0.98	36.86	31.18	33.74	445,241
05 May 23	33.34000 +0.88	33.94	31.68	32.80	78,605
04 May 23	32.46000 -0.04	33.84	30.97	31.24	481,341
03 May 23	32.50000 -0.92	34.23	32.36	32.50	193,370
02 May 23	33.42000 -1.32	34.70	32.92	33.94	142,060
28 Apr 23	34.74000 +0.94	35.44	33.72	34.44	159,504
27 Apr 23	33.80000 -0.14	34.32	33.16	33.16	102,076
26 Apr 23	33.94000 +0.08	34.10	33.18	33.20	115,053
25 Apr 23	33.86000 -0.74	34.48	32.92	32.92	118,156
24 Apr 23	34.60000 +0.34	35.22	33.38	33.80	98,036
21 Apr 23	34.26000 +1.00	34.44	33.00	33.02	458,777
20 Apr 23	33.26000 -0.28	35.06	33.00	35.06	253,220
19 Apr 23	33.54000 -0.70	34.40	33.28	34.00	299,330
18 Apr 23	34.24000 +0.50	34.89	33.72	33.72	436,764
17 Apr 23	33.74000 -3.54	37.00	33.28	36.34	1,054,239
14 Apr 23	37.28000 +0.60	37.38	36.62	36.62	118,037
13 Apr 23	36.68000 +0.90	36.94	34.56	35.68	103,919
12 Apr 23	35.78000 +0.06	35.90	34.76	35.70	159,107
11 Apr 23	35.72000 -0.06	36.28	34.94	36.24	142,883
06 Apr 23	35.78000 -0.56	37.04	35.76	36.60	261,687
05 Apr 23	36.34000 -0.66	37.20	36.00	36.00	212,624
04 Apr 23	37.00000 -0.08	37.84	36.62	37.84	174,087
03 Apr 23	37.08000 +0.48	37.50	36.00	36.20	223,689
31 Mar 23	36.60000 -2.04	38.60	36.38	37.50	597,886
30 Mar 23	38.64000 +1.14	38.64	36.26	38.48	167,096
29 Mar 23	37.50000 +0.16	37.50	36.00	36.00	148,274
28 Mar 23	37.34000 -0.66	38.36	36.48	37.92	199,030
27 Mar 23	38.00000 +0.90	38.66	36.32	37.60	170,895
24 Mar 23	37.10000 -0.52	39.50	36.38	39.50	192,875
23 Mar 23	37.62000 -0.76	38.40	36.60	37.74	117,258
22 Mar 23	38.38000 +0.38	38.80	37.74	38.02	154,871
21 Mar 23	38.00000 -0.60	39.74	37.48	38.58	218,696
20 Mar 23	38.60000 +2.98	39.10	33.91	35.38	334,753
17 Mar 23	35.62000 -0.96	38.04	35.18	36.00	363,279
16 Mar 23	36.58000 +2.74	37.07	33.72	34.50	290,558
15 Mar 23	33.84000 -3.10	37.54	33.59	37.00	494,958
14 Mar 23	36.94000 -1.06	38.69	36.94	37.42	301,987
13 Mar 23	38.00000 -0.70	38.96	36.96	38.00	623,189
10 Mar 23	38.70000 -0.22	39.16	37.02	37.98	558,822
09 Mar 23	38.92000 -2.48	41.41	38.22	40.04	1,070,620
08 Mar 23	41.40000 -0.90	42.92	40.82	42.30	619,853
07 Mar 23	42.30000 -0.34	44.92	41.67	42.00	998,717
06 Mar 23	42.64000 +3.52	43.16	38.51	40.06	1,232,690
03 Mar 23	39.12000 +4.26	39.78	34.24	34.98	1,764,130
02 Mar 23	34.86000 +5.74	34.96	28.68	30.38	1,578,512
01 Mar 23	29.12000 +0.30	29.40	27.54	28.84	355,278
28 Feb 23	28.82000 -0.24	29.36	28.70	29.20	242,198
27 Feb 23	29.06000 +0.48	29.98	28.00	28.00	201,723
24 Feb 23	28.58000 -0.26	29.08	28.02	28.50	81,918
23 Feb 23	28.84000 +0.26	29.26	27.44	29.00	183,627
22 Feb 23	28.58000 +0.64	29.10	27.42	27.86	142,251
21 Feb 23	27.94000 -0.46	29.80	27.80	29.80	131,764
20 Feb 23	28.40000 -0.50	30.00	27.74	30.00	242,520
17 Feb 23	28.90000 +0.04	30.00	28.42	30.00	101,552
16 Feb 23	28.86000 -0.08	29.20	28.51	29.10	116,225
15 Feb 23	28.94000 -0.14	29.94	28.66	28.66	64,649
14 Feb 23	29.08000 +0.24	29.98	28.50	28.50	119,650
13 Feb 23	28.84000 -0.36	29.84	28.84	29.16	102,044
10 Feb 23	29.20000 -0.78	30.04	28.64	30.00	263,767
09 Feb 23	29.98000 +0.98	30.06	28.90	29.80	157,625
08 Feb 23	29.00000 +0.84	29.80	27.70	27.70	285,138
07 Feb 23	28.16000 -0.86	28.94	27.96	28.76	188,221
06 Feb 23	29.02000 -0.22	29.20	27.92	28.90	150,921
03 Feb 23	29.24000 +0.76	29.24	28.13	28.28	199,763
02 Feb 23	28.48000 +0.46	28.62	27.50	27.72	160,625
01 Feb 23	28.02000 +0.04	28.58	27.00	27.00	162,824
31 Jan 23	27.98000 -0.26	28.32	27.54	27.74	142,396
30 Jan 23	28.24000 +0.08	28.32	27.02	27.74	137,322
27 Jan 23	28.16000 +0.22	28.34	27.02	27.74	118,469
26 Jan 23	27.94000 +0.44	28.36	27.08	27.82	175,586
25 Jan 23	27.50000 -0.18	28.08	27.00	27.00	61,632
24 Jan 23	27.68000 -0.22	28.02	27.06	27.48	149,056
23 Jan 23	27.90000 +0.36	28.32	27.02	27.68	90,681
20 Jan 23	27.54000 +0.54	27.64	26.54	26.96	133,819
19 Jan 23	27.00000 -0.48	28.50	26.80	28.50	179,990
18 Jan 23	27.48000 -0.02	27.98	27.02	27.02	105,325
17 Jan 23	27.50000 -0.28	28.17	27.00	27.00	633,418
16 Jan 23	27.78000 +0.48	28.86	27.13	27.18	101,358
13 Jan 23	27.30000 -0.66	28.52	27.02	28.22	197,317
12 Jan 23	27.96000 +0.90	28.06	25.79	27.84	242,732
11 Jan 23	27.06000 +0.46	27.13	25.80	25.94	107,149
10 Jan 23	26.60000 -1.00	28.12	26.50	27.20	271,527
09 Jan 23	27.60000 +0.24	27.96	26.44	27.60	450,462
06 Jan 23	27.36000 -0.04	28.00	27.12	28.00	199,357
05 Jan 23	27.40000 +0.60	27.66	26.54	27.00	374,420
04 Jan 23	26.80000 +1.60	26.90	25.02	25.50	507,851
03 Jan 23	25.20000 +0.94	25.38	24.02	24.88	203,667
30 Dec 22	24.26000 -0.62	24.98	24.15	24.94	64,094
29 Dec 22	24.88000 +0.30	25.06	24.00	24.40	151,667
28 Dec 22	24.58000 -0.28	24.96	24.38	24.80	88,657
23 Dec 22	24.86000 +0.60	24.94	24.17	24.48	31,127
22 Dec 22	24.26000 -0.52	24.94	23.81	24.94	173,404
21 Dec 22	24.78000 +0.86	25.00	23.82	24.16	143,478
20 Dec 22	23.92000 -0.08	24.22	23.64	23.80	86,699
19 Dec 22	24.00000 +0.50	24.36	23.20	23.20	98,687
16 Dec 22	23.50000 -1.02	24.58	23.21	24.44	179,427
15 Dec 22	24.52000 -0.44	25.98	24.50	24.50	132,995
14 Dec 22	24.96000 -0.04	25.60	24.60	25.40	226,091
13 Dec 22	25.00000 +2.02	25.98	23.00	23.00	541,085
12 Dec 22	22.98000 -0.40	23.66	22.78	23.56	326,355
09 Dec 22	23.38000 +0.74	23.80	22.70	23.80	209,679
08 Dec 22	22.64000 -0.46	24.16	22.50	23.10	122,904
07 Dec 22	23.10000 -0.42	23.76	23.10	23.58	255,920
06 Dec 22	23.52000 -0.38	24.98	23.28	23.80	174,968
05 Dec 22	23.90000 -0.54	25.00	23.76	24.98	150,271
02 Dec 22	24.44000 +0.64	24.97	23.86	24.00	202,092
01 Dec 22	23.80000 +0.22	24.95	23.56	23.70	486,297
30 Nov 22	23.58000 -1.10	25.08	23.44	24.50	567,070
29 Nov 22	24.68000 -1.18	26.34	24.36	25.70	691,323
28 Nov 22	25.86000 -1.44	27.98	25.72	27.00	164,129
25 Nov 22	27.30000 -0.24	28.12	27.16	28.12	41,547
24 Nov 22	27.54000 +0.86	28.26	26.21	26.60	258,251
23 Nov 22	26.68000 +0.64	26.98	26.00	26.00	210,116
22 Nov 22	26.04000 +0.20	26.40	25.00	25.00	71,244
21 Nov 22	25.84000 -0.34	26.26	25.50	25.60	95,974
18 Nov 22	26.18000 +0.28	26.70	25.40	25.40	154,808
17 Nov 22	25.90000 +0.22	26.01	25.00	25.98	144,070
16 Nov 22	25.68000 -0.42	26.01	24.80	25.84	276,809
15 Nov 22	26.10000 -0.08	26.52	25.26	25.78	97,308
14 Nov 22	26.18000 +0.00	26.78	25.20	26.00	144,102
11 Nov 22	26.18000 +0.08	26.96	25.86	26.48	728,394
10 Nov 22	26.10000 +1.18	26.44	24.38	25.00	274,006
09 Nov 22	24.92000 -0.18	26.04	24.80	25.12	127,169
08 Nov 22	25.10000 -0.36	26.48	25.02	25.32	105,065
07 Nov 22	25.46000 +1.14	26.22	23.92	24.38	524,132
04 Nov 22	24.32000 +0.42	24.70	23.26	24.10	336,678
03 Nov 22	23.90000 -0.56	24.96	23.20	24.70	458,414
02 Nov 22	24.46000 -0.38	25.64	24.36	25.00	167,121
01 Nov 22	24.84000 +0.54	25.70	24.52	25.00	205,142
31 Oct 22	24.30000 -0.64	25.38	24.30	25.10	214,480
28 Oct 22	24.94000 -0.64	26.86	24.64	26.02	276,179
27 Oct 22	25.58000 -1.08	26.72	25.54	25.54	167,758
26 Oct 22	26.66000 +0.36	26.98	26.00	26.30	175,751
25 Oct 22	26.30000 +0.18	26.56	25.48	26.20	129,694
24 Oct 22	26.12000 +0.30	26.48	25.40	25.40	139,283
21 Oct 22	25.82000 +0.32	26.40	25.14	25.80	244,446
20 Oct 22	25.50000 +0.32	25.90	24.80	25.90	321,874
19 Oct 22	25.18000 -0.82	26.98	24.82	26.08	239,138
18 Oct 22	26.00000 -0.36	26.82	25.88	25.88	164,520
17 Oct 22	26.36000 +0.90	26.56	25.12	25.62	124,771
14 Oct 22	25.46000 -0.68	27.36	25.00	25.00	240,310
13 Oct 22	26.14000 +1.78	26.18	24.00	25.90	311,186
12 Oct 22	24.36000 -1.18	26.12	24.21	25.00	240,832
11 Oct 22	25.54000 -0.48	26.98	25.26	26.00	136,583
10 Oct 22	26.02000 -0.84	27.98	25.80	27.00	93,365
07 Oct 22	26.86000 -0.32	27.58	26.42	27.50	101,684
06 Oct 22	27.18000 -0.58	28.00	26.63	28.00	107,748
05 Oct 22	27.76000 -0.12	28.22	26.80	27.90	508,678
04 Oct 22	27.88000 +1.82	28.02	25.50	25.90	338,528
03 Oct 22	26.06000 +1.02	26.20	24.00	24.00	192,722
30 Sep 22	25.04000 +1.42	25.64	22.20	22.20	497,708
29 Sep 22	23.62000 -1.62	25.60	22.90	25.00	516,927
28 Sep 22	25.24000 -1.18	26.51	24.46	26.20	477,867
27 Sep 22	26.42000 -1.10	27.96	26.42	27.00	381,219
26 Sep 22	27.52000 -0.22	28.68	26.00	27.50	365,188
23 Sep 22	27.74000 -0.88	29.29	27.74	28.50	225,160
22 Sep 22	28.62000 -0.28	29.20	28.00	29.20	178,640
21 Sep 22	28.90000 -0.20	29.32	28.54	29.06	176,072
20 Sep 22	29.10000 +0.36	29.34	27.38	28.30	464,784
16 Sep 22	28.74000 +3.22	29.18	25.70	26.00	930,770
15 Sep 22	25.52000 -0.12	26.18	24.90	25.70	168,452
14 Sep 22	25.64000 -0.46	27.28	25.34	25.60	199,506
13 Sep 22	26.10000 -0.64	27.00	25.84	26.70	266,361
12 Sep 22	26.74000 +0.74	26.92	25.54	25.54	181,456
09 Sep 22	26.00000 -0.16	26.50	25.64	26.00	155,029
08 Sep 22	26.16000 -0.40	27.38	25.84	26.62	238,000
07 Sep 22	26.56000 -0.78	27.64	25.87	26.00	184,632
06 Sep 22	27.34000 +1.36	27.54	25.82	26.00	242,320
05 Sep 22	25.98000 +0.18	26.14	25.02	25.34	113,397
02 Sep 22	25.80000 +0.88	26.16	24.52	24.66	215,163
01 Sep 22	24.92000 -1.08	25.98	24.84	25.20	255,959
31 Aug 22	26.00000 +0.92	26.20	24.80	24.94	391,975
30 Aug 22	25.08000 +0.08	25.78	23.20	25.10	352,402
26 Aug 22	25.00000 +0.06	25.76	24.88	25.60	225,438
25 Aug 22	24.94000 +0.50	25.36	24.16	24.60	175,524
24 Aug 22	24.44000 -0.88	25.54	24.44	25.50	224,186
23 Aug 22	25.32000 +0.08	26.02	24.90	25.00	189,700
22 Aug 22	25.24000 -0.14	25.60	24.90	25.50	141,889
19 Aug 22	25.38000 +0.04	26.00	24.96	25.00	215,525
18 Aug 22	25.34000 -0.08	25.90	24.94	25.00	121,067
17 Aug 22	25.42000 -0.36	26.16	25.14	25.70	216,389
16 Aug 22	25.78000 +0.14	26.47	25.42	25.60	258,620
15 Aug 22	25.64000 -0.32	26.38	25.44	26.00	191,662
12 Aug 22	25.96000 +0.42	26.32	25.40	25.72	158,944
11 Aug 22	25.54000 -0.40	26.40	25.50	26.40	206,090
10 Aug 22	25.94000 +0.42	27.94	25.00	26.00	228,370
09 Aug 22	25.52000 -1.04	29.74	25.40	26.00	317,963
08 Aug 22	26.56000 -0.30	27.73	25.60	26.86	631,295
05 Aug 22	26.86000 -2.48	29.88	24.74	29.80	820,618
04 Aug 22	29.34000 +0.16	29.94	26.25	29.00	244,982
03 Aug 22	29.18000 +0.06	30.06	26.73	29.22	111,853
02 Aug 22	29.12000 -0.40	30.10	28.60	29.50	181,820
01 Aug 22	29.52000 +0.84	29.78	27.72	28.60	131,135
29 Jul 22	28.68000 -0.30	29.78	28.50	29.78	240,732
28 Jul 22	28.98000 +0.10	29.60	28.22	29.20	152,993
27 Jul 22	28.88000 -0.38	29.32	28.02	28.82	256,020
26 Jul 22	29.26000 -0.52	30.26	28.59	30.04	408,149
25 Jul 22	29.78000 +0.86	30.16	28.46	28.48	493,357
22 Jul 22	28.92000 +0.68	29.38	28.09	28.50	377,476
21 Jul 22	28.24000 -1.04	29.34	27.86	28.50	518,151
20 Jul 22	29.28000 +0.78	29.43	28.20	29.00	509,433
19 Jul 22	28.50000 +1.22	28.58	26.00	26.00	379,514
18 Jul 22	27.28000 +1.14	27.28	25.50	25.50	235,264
15 Jul 22	26.14000 +0.88	26.30	25.00	25.00	215,113
14 Jul 22	25.26000 -0.32	26.52	25.06	25.74	185,906
13 Jul 22	25.58000 -0.44	26.48	25.04	26.00	143,953
12 Jul 22	26.02000 +0.44	26.32	24.06	25.30	165,726
11 Jul 22	25.58000 -0.28	26.48	25.50	26.40	167,824
08 Jul 22	25.86000 +0.44	26.00	24.74	25.40	190,280
07 Jul 22	25.42000 +0.72	25.70	24.74	25.00	248,897
06 Jul 22	24.70000 +0.40	27.72	24.42	25.00	185,016
05 Jul 22	24.30000 -0.82	25.76	24.24	25.76	247,299
04 Jul 22	25.12000 -0.48	26.20	24.62	26.20	224,450
01 Jul 22	25.60000 +0.08	26.18	25.00	25.00	293,995
30 Jun 22	25.52000 -1.50	27.20	25.00	27.20	504,802
29 Jun 22	27.02000 -1.22	27.96	26.50	26.80	615,177
28 Jun 22	28.24000 +2.74	28.30	25.02	26.10	1,137,892
27 Jun 22	25.50000 +0.46	26.70	23.71	25.44	325,073
24 Jun 22	25.04000 +0.98	25.44	24.24	25.20	546,276
23 Jun 22	24.06000 -0.06	26.92	23.75	25.02	323,261
22 Jun 22	24.12000 -0.26	24.97	23.66	24.40	214,631
21 Jun 22	24.38000 -0.62	25.36	23.93	24.12	730,800
20 Jun 22	25.00000 +0.60	25.90	23.91	24.70	230,951
17 Jun 22	24.40000 +1.16	25.72	22.96	23.60	560,397
16 Jun 22	23.24000 -1.06	24.60	22.90	24.60	305,380
15 Jun 22	24.30000 +0.48	24.52	23.30	23.92	288,659
14 Jun 22	23.82000 -0.28	24.96	23.50	24.88	274,753
13 Jun 22	24.10000 -0.90	24.88	23.58	24.34	396,202
10 Jun 22	25.00000 -0.62	25.90	24.84	25.90	316,968
09 Jun 22	25.62000 +0.14	26.58	24.46	25.74	274,325
08 Jun 22	25.48000 +0.44	25.96	24.80	25.10	379,540
07 Jun 22	25.04000 -0.42	26.40	24.10	24.10	362,904
06 Jun 22	25.46000 +0.76	26.04	24.50	25.40	497,654
01 Jun 22	24.70000 +0.46	26.20	24.46	24.62	333,956
31 May 22	24.24000 -0.62	26.00	24.24	26.00	568,638
30 May 22	24.86000 +0.16	26.35	23.50	25.50	287,570
27 May 22	24.70000 -0.04	25.34	24.41	25.00	355,196
26 May 22	24.74000 +1.58	25.08	23.06	23.50	542,064
25 May 22	23.16000 +0.36	24.88	22.57	24.64	207,553
24 May 22	22.80000 -0.76	23.54	22.02	22.02	356,533
23 May 22	23.56000 +0.20	24.20	23.00	24.18	251,808
20 May 22	23.36000 +0.52	23.78	22.50	22.52	1,077,276
19 May 22	22.84000 -0.56	23.38	22.25	23.32	279,825
18 May 22	23.40000 -0.54	24.26	23.16	23.60	365,623
17 May 22	23.94000 +0.40	24.80	23.68	24.26	241,060
16 May 22	23.54000 -0.84	25.98	22.82	25.12	551,808
13 May 22	24.38000 +1.36	26.46	23.22	23.22	510,159
12 May 22	23.02000 -0.34	23.38	21.90	23.38	322,077
11 May 22	23.36000 +1.58	23.84	21.70	22.00	608,949
10 May 22	21.78000 -0.86	23.44	21.72	22.98	449,269
09 May 22	22.64000 -0.46	22.98	21.86	22.00	522,600
06 May 22	23.10000 -1.02	24.16	22.54	23.50	722,877
05 May 22	24.12000 -2.66	28.00	23.90	27.00	1,330,057
04 May 22	26.78000 +1.64	26.97	24.89	25.14	1,130,746
03 May 22	25.14000 +1.16	25.52	23.74	24.50	780,173
29 Apr 22	23.98000 +1.08	24.12	22.78	22.84	749,814
28 Apr 22	22.90000 +1.74	22.90	21.00	21.00	895,111
27 Apr 22	21.16000 +0.26	21.29	20.30	20.30	3,111,425
26 Apr 22	20.90000 +0.02	21.57	20.60	20.60	774,838
25 Apr 22	20.88000 -0.22	21.36	20.30	20.30	295,616
22 Apr 22	21.10000 -0.36	22.00	21.00	22.00	260,357
21 Apr 22	21.46000 +1.08	21.68	20.40	20.40	436,982
20 Apr 22	20.38000 -0.46	22.83	20.38	20.40	398,683
19 Apr 22	20.84000 -0.28	21.20	20.42	21.00	396,060
14 Apr 22	21.12000 +0.52	21.53	20.50	20.50	298,038
13 Apr 22	20.60000 -0.30	20.96	20.38	20.54	332,647
12 Apr 22	20.90000 +0.08	21.34	20.40	20.80	1,458,858
11 Apr 22	20.82000 -1.06	22.76	20.82	22.76	483,505
08 Apr 22	21.88000 +1.14	21.90	20.70	20.70	584,683
07 Apr 22	20.74000 -0.32	22.16	20.72	22.02	623,658
06 Apr 22	21.06000 -0.08	21.62	20.56	20.56	669,612
05 Apr 22	21.14000 -0.34	21.62	20.98	21.10	757,155
04 Apr 22	21.48000 +0.32	21.92	20.92	21.92	574,091
01 Apr 22	21.16000 +0.23	22.30	21.00	21.00	492,532
31 Mar 22	20.93000 -0.45	22.34	20.93	21.07	454,440
30 Mar 22	21.38000 -1.57	23.58	21.36	21.50	913,029
29 Mar 22	22.95000 +1.96	22.98	21.14	21.38	1,318,091
28 Mar 22	20.99000 +0.29	21.60	20.10	20.87	659,530
25 Mar 22	20.70000 +0.50	20.93	20.10	20.92	691,365
24 Mar 22	20.20000 -0.51	21.14	20.06	20.10	603,676
23 Mar 22	20.71000 +0.06	21.35	20.17	21.34	476,557
22 Mar 22	20.65000 -0.13	21.10	20.26	20.90	1,439,938
21 Mar 22	20.78000 -0.24	24.00	20.78	24.00	719,110
18 Mar 22	21.02000 -0.64	23.50	20.85	23.50	3,663,292
17 Mar 22	21.66000 +0.42	22.30	21.19	21.90	855,371
16 Mar 22	21.24000 +0.24	21.72	20.90	21.00	1,046,464
15 Mar 22	21.00000 -0.30	21.93	20.50	21.50	858,671
14 Mar 22	21.30000 -0.42	22.58	21.10	21.63	1,579,863
11 Mar 22	21.72000 +1.41	24.79	20.11	20.80	2,309,784
10 Mar 22	20.31000 -1.56	24.26	20.16	22.99	2,768,147
09 Mar 22	21.87000 +1.05	23.00	21.06	21.21	1,786,818
08 Mar 22	20.82000 +0.04	21.57	20.40	21.00	1,164,030
07 Mar 22	20.78000 -1.56	22.09	19.89	19.93	1,259,221
04 Mar 22	22.34000 -2.35	24.70	22.21	24.70	976,104
03 Mar 22	24.69000 -1.54	26.58	24.41	26.50	701,923
02 Mar 22	26.23000 -0.18	27.26	25.87	26.68	722,491
01 Mar 22	26.41000 -1.59	29.30	26.23	29.30	401,981
28 Feb 22	28.00000 -0.45	28.49	27.31	27.92	396,493
25 Feb 22	28.45000 +1.28	28.60	26.52	27.80	625,476
24 Feb 22	27.17000 -1.27	28.15	26.64	28.00	508,241
23 Feb 22	28.44000 +0.19	29.06	28.02	28.44	348,590
22 Feb 22	28.25000 -1.14	29.35	28.20	28.89	498,646
21 Feb 22	29.39000 -0.29	31.50	29.05	31.50	228,390
18 Feb 22	29.68000 +0.02	30.19	29.30	29.66	254,920
17 Feb 22	29.66000 -0.63	30.72	29.37	30.15	386,740
16 Feb 22	30.29000 -0.66	31.13	30.09	30.30	252,145
15 Feb 22	30.95000 +0.37	31.02	30.40	31.01	174,873
14 Feb 22	30.58000 -0.58	30.94	29.68	30.86	346,633
11 Feb 22	31.16000 -0.24	31.42	30.11	30.11	215,288
10 Feb 22	31.40000 -0.07	31.96	30.91	31.00	331,991
09 Feb 22	31.47000 +0.50	31.55	30.71	31.48	351,236
08 Feb 22	30.97000 -0.22	31.48	30.30	31.48	237,392
07 Feb 22	31.19000 +0.10	31.43	30.06	30.60	301,784
04 Feb 22	31.09000 -0.67	31.93	30.59	31.23	401,189
03 Feb 22	31.76000 +0.18	32.48	31.01	31.81	264,175
02 Feb 22	31.58000 -0.41	34.28	31.58	31.70	219,087
01 Feb 22	31.99000 +0.41	32.60	31.60	31.60	295,557
31 Jan 22	31.58000 -0.24	34.00	30.79	34.00	497,587
28 Jan 22	31.82000 -0.58	34.34	31.20	31.20	526,503
27 Jan 22	32.40000 -0.37	33.03	31.74	32.38	342,912
26 Jan 22	32.77000 -0.46	35.04	32.32	34.42	465,638
25 Jan 22	33.23000 +1.26	33.54	31.20	32.36	804,835
24 Jan 22	31.97000 -3.16	35.20	31.48	34.55	773,088
21 Jan 22	35.13000 -0.87	35.82	34.21	35.82	428,122
20 Jan 22	36.00000 -0.51	37.05	34.02	34.02	300,041
19 Jan 22	36.51000 -0.74	37.65	35.93	37.65	236,175
18 Jan 22	37.25000 +0.03	37.66	36.51	36.88	249,413
17 Jan 22	37.22000 -0.03	38.85	37.10	38.85	232,643
14 Jan 22	37.25000 -0.37	38.25	36.95	38.25	152,465
13 Jan 22	37.62000 -0.05	37.81	37.05	37.81	157,266
12 Jan 22	37.67000 +0.38	38.63	37.06	38.14	166,913
11 Jan 22	37.29000 +0.01	37.91	36.98	37.03	301,324
10 Jan 22	37.28000 -0.01	37.92	36.78	37.92	315,537
07 Jan 22	37.29000 +0.29	37.44	36.17	37.00	171,481
06 Jan 22	37.00000 -0.86	38.01	36.00	36.00	194,616
05 Jan 22	37.86000 -0.48	38.42	35.51	35.51	278,483
04 Jan 22	38.34000 +1.84	38.98	36.42	36.64	691,172
31 Dec 21	36.50000 -0.66	39.08	35.61	37.10	88,543
30 Dec 21	37.16000 -0.13	39.00	37.00	39.00	97,251
29 Dec 21	37.29000 -0.36	38.70	36.91	38.35	211,285
24 Dec 21	37.65000 +0.58	38.00	37.28	37.50	85,163
23 Dec 21	37.07000 +0.18	37.70	35.00	37.00	244,986
22 Dec 21	36.89000 +1.03	37.76	34.74	34.74	226,160
21 Dec 21	35.86000 +1.12	36.40	34.59	35.00	251,861
20 Dec 21	34.74000 -1.24	35.19	33.71	34.25	206,363
17 Dec 21	35.98000 +2.37	36.35	32.90	33.95	545,879
16 Dec 21	33.61000 -1.00	35.73	33.45	35.04	556,330
15 Dec 21	34.61000 -1.49	36.06	34.33	35.51	583,642
14 Dec 21	36.10000 -0.66	38.89	35.82	38.21	939,425
13 Dec 21	36.76000 -8.44	44.93	34.45	43.00	2,721,482
10 Dec 21	45.20000 -0.82	48.43	44.74	48.43	312,430
09 Dec 21	46.02000 -1.19	48.05	45.37	46.87	177,851
08 Dec 21	47.21000 +0.01	48.00	45.56	48.00	169,042
07 Dec 21	47.20000 +0.06	47.78	46.82	47.29	240,262
06 Dec 21	47.14000 +1.94	47.23	45.40	45.65	228,378
03 Dec 21	45.20000 +0.23	45.72	43.39	43.51	229,316
02 Dec 21	44.97000 -0.36	45.41	43.99	45.32	191,636
01 Dec 21	45.33000 +1.28	46.14	42.90	42.90	302,588
30 Nov 21	44.05000 -1.06	45.01	43.36	45.00	432,844
29 Nov 21	45.11000 +1.51	46.72	43.90	44.63	440,816
26 Nov 21	43.60000 -5.19	47.49	42.00	47.00	922,964
25 Nov 21	48.79000 +4.29	49.19	46.68	47.49	548,462
24 Nov 21	44.50000 +0.26	44.74	43.35	44.00	143,815
23 Nov 21	44.24000 -0.56	44.64	43.80	44.45	163,632
22 Nov 21	44.80000 -0.42	45.56	43.97	44.77	213,369
19 Nov 21	45.22000 -0.78	46.21	44.90	46.04	313,564
18 Nov 21	46.00000 -0.08	48.02	45.55	48.02	180,404
17 Nov 21	46.08000 -0.79	47.05	45.38	45.38	100,236
16 Nov 21	46.87000 -0.50	48.00	46.85	48.00	173,572
15 Nov 21	47.37000 +0.81	47.93	46.31	46.55	201,685
12 Nov 21	46.56000 +0.60	46.86	45.08	45.08	189,400
11 Nov 21	45.96000 +0.10	46.90	45.60	46.90	138,580
10 Nov 21	45.86000 -0.14	46.72	45.23	45.31	296,131
09 Nov 21	46.00000 -0.30	47.01	45.42	47.00	332,804
08 Nov 21	46.30000 -0.57	47.06	45.98	46.00	191,386
05 Nov 21	46.87000 +1.75	47.37	45.00	45.00	347,307
04 Nov 21	45.12000 -0.61	46.43	45.12	45.70	410,114
03 Nov 21	45.73000 -0.34	46.68	45.70	46.07	220,697
02 Nov 21	46.07000 -1.62	48.44	45.33	46.49	220,890
01 Nov 21	47.69000 +0.35	48.45	47.00	47.00	180,568
29 Oct 21	47.34000 -0.35	47.83	46.55	46.92	282,681
28 Oct 21	47.69000 -0.71	48.53	47.22	48.02	145,644
27 Oct 21	48.40000 +0.51	48.69	47.52	47.52	162,010
26 Oct 21	47.89000 +0.68	48.19	47.07	47.98	191,655
25 Oct 21	47.21000 -0.07	47.98	46.68	47.98	219,250
22 Oct 21	47.28000 +0.09	47.71	46.86	47.28	200,100
21 Oct 21	47.19000 -0.39	47.84	46.11	47.02	182,750
20 Oct 21	47.58000 -0.94	49.06	47.40	48.50	252,257
19 Oct 21	48.52000 +0.59	49.36	47.67	48.71	184,733
18 Oct 21	47.93000 -1.36	49.41	47.67	49.41	194,990
15 Oct 21	49.29000 +1.59	49.58	47.70	47.90	376,910
14 Oct 21	47.70000 +1.90	47.70	46.03	46.12	274,650
13 Oct 21	45.80000 +0.23	47.34	45.00	45.00	362,716
12 Oct 21	45.57000 -0.45	46.14	45.00	45.00	185,921
11 Oct 21	46.02000 -0.61	46.71	45.76	45.99	232,499
08 Oct 21	46.63000 -0.66	47.55	46.31	47.48	328,635
07 Oct 21	47.29000 -1.27	49.27	46.66	49.01	600,213
06 Oct 21	48.56000 -1.36	50.46	46.89	49.86	836,804
05 Oct 21	49.92000 +0.23	50.92	49.50	49.59	227,560
04 Oct 21	49.69000 -0.89	51.40	49.44	51.24	321,867
01 Oct 21	50.58000 -0.38	51.20	49.01	50.36	417,533
30 Sep 21	50.96000 -0.68	52.97	50.88	51.86	355,948
29 Sep 21	51.64000 -0.60	53.78	51.01	52.40	632,369
28 Sep 21	52.24000 -0.56	55.98	52.24	52.90	1,049,265
27 Sep 21	52.80000 +3.13	53.04	49.11	50.16	958,131
24 Sep 21	49.67000 +0.13	50.30	49.13	49.46	199,819
23 Sep 21	49.54000 -0.23	50.72	49.39	49.98	233,887
22 Sep 21	49.77000 +1.01	49.91	48.76	49.00	185,616
21 Sep 21	48.76000 -0.61	49.95	48.23	49.68	298,727
20 Sep 21	49.37000 -0.04	49.44	47.84	49.03	444,262
17 Sep 21	49.41000 +0.26	50.86	47.93	47.93	783,457
16 Sep 21	49.15000 +0.58	49.89	48.72	48.77	274,664
15 Sep 21	48.57000 -1.24	50.00	48.42	50.00	228,922
14 Sep 21	49.81000 -0.19	50.94	49.57	49.73	583,789
13 Sep 21	50.00000 +0.50	50.31	48.93	49.48	317,489
10 Sep 21	49.50000 +0.45	49.72	48.13	48.28	309,791
09 Sep 21	49.05000 -0.06	49.21	47.69	48.25	240,080
08 Sep 21	49.11000 +1.26	50.05	47.32	47.62	578,544
07 Sep 21	47.85000 +0.11	49.31	46.92	49.31	256,756
06 Sep 21	47.74000 +0.20	48.28	47.33	47.50	242,267
03 Sep 21	47.54000 -0.49	48.37	47.18	47.82	265,426
02 Sep 21	48.03000 -0.51	48.58	47.75	48.01	200,868
01 Sep 21	48.54000 -0.42	50.32	48.51	48.52	417,258
31 Aug 21	48.96000 +0.92	49.68	47.10	48.00	477,925
27 Aug 21	48.04000 +0.79	48.64	47.14	47.90	385,195
26 Aug 21	47.25000 -0.04	48.66	46.54	48.50	478,729
25 Aug 21	47.29000 -2.50	50.23	47.13	49.80	1,007,045
24 Aug 21	49.79000 -0.51	50.86	49.34	50.26	455,239
23 Aug 21	50.30000 +0.30	50.88	49.53	50.88	427,597
20 Aug 21	50.00000 -0.44	50.86	49.67	50.02	721,191
19 Aug 21	50.44000 +0.62	50.68	48.55	49.18	729,063
18 Aug 21	49.82000 +1.82	49.82	47.87	48.01	778,821
17 Aug 21	48.00000 +0.02	48.41	46.74	47.20	761,075
16 Aug 21	47.98000 -0.17	48.43	46.97	47.87	517,321
13 Aug 21	48.15000 +0.18	48.75	47.16	48.75	773,414
12 Aug 21	47.97000 +0.56	48.78	46.78	47.50	902,407
11 Aug 21	47.41000 +1.51	48.38	45.41	46.50	1,335,606
10 Aug 21	45.90000 +2.90	46.27	42.55	43.60	1,140,529
09 Aug 21	43.00000 +2.94	43.40	39.01	40.28	1,491,633
06 Aug 21	40.06000 +4.07	40.40	35.17	36.06	1,139,172
05 Aug 21	35.99000 +1.28	36.16	34.18	34.18	372,235
04 Aug 21	34.71000 -0.14	37.28	34.54	37.28	398,498
03 Aug 21	34.85000 -0.34	37.33	34.82	36.81	185,724
02 Aug 21	35.19000 -0.08	36.55	34.93	36.16	220,296
30 Jul 21	35.27000 -1.70	37.38	35.23	36.54	551,082
29 Jul 21	36.97000 +1.17	37.25	35.69	35.80	549,636
28 Jul 21	35.80000 +1.57	36.42	34.25	35.31	506,662
27 Jul 21	34.23000 -0.38	34.58	33.81	33.96	204,027
26 Jul 21	34.61000 +0.92	34.68	33.26	34.50	219,010
23 Jul 21	33.69000 +0.32	34.36	33.36	34.00	150,187
22 Jul 21	33.37000 -0.63	35.56	33.33	34.19	296,431
21 Jul 21	34.00000 +1.30	34.57	32.53	33.48	291,479
20 Jul 21	32.70000 +0.46	33.04	31.91	32.34	429,530
19 Jul 21	32.24000 -1.73	33.58	31.85	33.45	520,697
16 Jul 21	33.97000 -0.05	35.00	33.39	35.00	291,047
15 Jul 21	34.02000 -0.74	36.38	33.66	34.13	280,644
14 Jul 21	34.76000 -0.55	36.38	34.00	34.99	325,762
13 Jul 21	35.31000 +0.10	37.95	34.93	36.90	331,332
12 Jul 21	35.21000 -1.93	38.00	35.20	38.00	709,440
09 Jul 21	37.14000 -0.30	37.66	36.86	37.52	418,110
08 Jul 21	37.44000 -1.31	38.75	37.25	38.75	428,319
07 Jul 21	38.75000 +0.02	39.38	38.20	38.90	387,762
06 Jul 21	38.73000 -0.82	39.99	38.31	39.99	330,975
05 Jul 21	39.55000 +1.24	39.71	37.90	37.90	270,555
02 Jul 21	38.31000 +0.62	38.63	37.35	37.74	190,507
01 Jul 21	37.69000 +0.38	38.96	36.97	38.96	319,598
30 Jun 21	37.31000 -1.46	39.34	37.31	39.00	447,547
29 Jun 21	38.77000 +0.07	39.36	38.10	38.10	232,275
28 Jun 21	38.70000 +0.11	39.61	38.52	39.00	215,620
25 Jun 21	38.59000 -0.56	39.21	38.41	38.50	289,091
24 Jun 21	39.15000 -0.85	40.24	38.90	39.77	279,843
23 Jun 21	40.00000 +0.18	41.19	39.45	39.45	286,350
22 Jun 21	39.82000 -1.26	41.92	39.10	41.65	588,270
21 Jun 21	41.08000 +3.44	41.50	37.38	38.01	736,083
18 Jun 21	37.64000 -0.23	38.44	36.51	38.44	690,650
17 Jun 21	37.87000 -0.68	39.34	37.86	38.20	256,190
16 Jun 21	38.55000 -0.49	39.72	37.83	39.50	441,983
15 Jun 21	39.04000 -0.61	41.90	39.04	41.61	307,595
14 Jun 21	39.65000 -1.07	41.62	39.56	40.62	291,727
11 Jun 21	40.72000 +0.56	40.98	39.92	40.98	252,213
10 Jun 21	40.16000 +0.51	41.01	39.05	41.01	262,374
09 Jun 21	39.65000 +0.24	40.04	39.09	39.36	120,357
08 Jun 21	39.41000 -0.41	40.43	39.24	40.29	184,223
07 Jun 21	39.82000 +1.05	39.89	38.51	38.78	287,397
04 Jun 21	38.77000 +0.02	39.32	38.32	38.75	284,767
03 Jun 21	38.75000 -0.49	39.97	38.75	39.00	332,439
02 Jun 21	39.24000 -1.23	41.02	39.09	40.76	455,390
01 Jun 21	40.47000 +0.21	41.98	40.10	41.98	300,650
28 May 21	40.26000 -0.41	41.07	40.26	40.28	200,678
27 May 21	40.67000 -0.31	41.74	40.10	40.10	286,726
26 May 21	40.98000 +0.76	41.47	40.10	40.50	287,136
25 May 21	40.22000 -0.62	41.30	40.20	41.30	212,258
24 May 21	40.84000 -0.41	41.44	40.36	41.18	136,092
21 May 21	41.25000 +0.17	41.48	40.21	40.81	221,705
20 May 21	41.08000 +0.27	41.34	40.15	41.34	156,525
19 May 21	40.81000 -1.08	41.94	40.00	41.94	237,565
18 May 21	41.89000 -0.41	43.08	41.35	42.68	238,466
17 May 21	42.30000 +0.10	42.95	41.10	41.10	149,688
14 May 21	42.20000 +0.87	42.20	40.96	41.60	159,369
13 May 21	41.33000 +0.07	41.49	39.62	41.00	263,498
12 May 21	41.26000 -0.52	43.06	41.11	42.44	257,500
11 May 21	41.78000 -1.48	43.57	41.16	42.18	334,239
10 May 21	43.26000 +1.24	43.29	41.44	42.00	260,492
07 May 21	42.02000 +0.38	42.79	41.26	42.70	291,194
06 May 21	41.64000 -0.80	43.40	41.33	43.40	385,585
05 May 21	42.44000 -0.59	44.45	42.31	43.10	201,899
04 May 21	43.03000 -0.69	44.50	42.62	44.00	375,146
30 Apr 21	43.72000 +0.71	44.00	42.47	42.50	398,212
29 Apr 21	43.01000 +0.21	44.33	42.60	44.33	359,581
28 Apr 21	42.80000 +0.11	43.34	42.52	43.34	247,103
27 Apr 21	42.69000 -1.12	44.00	42.61	44.00	304,514
26 Apr 21	43.81000 +0.89	44.11	42.54	43.53	273,608
23 Apr 21	42.92000 -0.98	45.28	42.00	43.80	275,386
22 Apr 21	43.90000 +1.44	43.92	42.16	42.55	184,591
21 Apr 21	42.46000 -0.63	43.71	42.11	42.99	282,742
20 Apr 21	43.09000 -1.87	45.21	43.02	44.40	458,410
19 Apr 21	44.96000 +0.27	45.98	44.04	45.00	367,661
16 Apr 21	44.69000 +0.64	45.30	43.00	43.00	368,048
15 Apr 21	44.05000 -0.60	45.12	43.24	44.78	174,351
14 Apr 21	44.65000 +0.25	44.87	43.27	44.00	225,340
13 Apr 21	44.40000 +0.07	44.79	43.32	44.34	228,091
12 Apr 21	44.33000 -0.55	45.39	43.87	44.24	294,503
09 Apr 21	44.88000 -0.49	46.50	44.41	46.50	210,954
08 Apr 21	45.37000 -0.62	47.06	44.53	46.20	416,330
07 Apr 21	45.99000 +0.67	46.64	44.74	45.10	320,517
06 Apr 21	45.32000 +0.37	46.50	44.84	45.00	388,231
01 Apr 21	44.95000 +1.41	45.16	43.71	43.71	319,473
31 Mar 21	43.54000 +1.50	44.99	41.92	42.26	582,665
30 Mar 21	42.04000 +1.06	42.26	40.04	41.17	426,751
29 Mar 21	40.98000 -2.24	43.83	40.73	43.61	612,770
26 Mar 21	43.22000 -0.33	44.71	42.77	43.70	470,899
25 Mar 21	43.55000 -0.91	45.26	43.27	44.65	387,849
24 Mar 21	44.46000 -0.55	46.02	44.00	44.86	354,510
23 Mar 21	45.01000 -1.75	47.48	44.83	47.48	442,230
22 Mar 21	46.76000 -0.62	48.25	46.50	48.16	466,112
19 Mar 21	47.38000 +0.57	48.41	45.39	46.90	660,948
18 Mar 21	46.81000 -0.17	47.92	46.13	47.52	494,498
17 Mar 21	46.98000 +0.80	50.84	46.02	47.49	1,271,065
16 Mar 21	46.18000 -0.47	48.50	45.66	48.50	769,007
15 Mar 21	46.65000 -0.58	48.41	46.37	47.17	472,303
12 Mar 21	47.23000 +1.93	47.27	44.61	45.00	502,666
11 Mar 21	45.30000 -0.78	46.77	44.54	46.66	671,335
10 Mar 21	46.08000 -1.15	47.97	45.76	47.56	604,141
09 Mar 21	47.23000 -1.49	49.86	47.23	48.90	761,177
08 Mar 21	48.72000 -0.02	50.40	47.14	49.80	644,205
05 Mar 21	48.74000 -0.35	50.02	48.16	49.09	498,137
04 Mar 21	49.09000 +1.21	50.22	47.48	48.50	602,879
03 Mar 21	47.88000 -0.87	50.50	46.23	50.00	776,800
02 Mar 21	48.75000 +1.14	50.00	47.72	48.90	585,371
01 Mar 21	47.61000 +2.37	48.80	45.51	45.78	439,155
26 Feb 21	45.24000 -1.76	47.97	44.58	46.09	856,979
25 Feb 21	47.00000 +1.81	48.49	45.19	46.53	902,613
24 Feb 21	45.19000 +3.26	45.19	41.29	42.00	923,872
23 Feb 21	41.93000 +1.97	41.97	40.25	40.64	743,876
22 Feb 21	39.96000 +0.10	40.34	38.72	40.34	329,763
19 Feb 21	39.86000 +0.49	40.20	38.90	39.80	439,905
18 Feb 21	39.37000 +0.11	39.79	38.73	39.45	254,246
17 Feb 21	39.26000 -1.08	40.80	39.26	40.33	349,166
16 Feb 21	40.34000 -0.24	41.96	39.70	40.59	502,566
15 Feb 21	40.58000 +0.73	41.01	38.00	38.00	571,596
12 Feb 21	39.85000 +0.67	40.36	38.28	40.36	322,370
11 Feb 21	39.18000 +1.08	39.28	36.73	37.76	402,807
10 Feb 21	38.10000 -0.65	39.30	37.59	37.59	174,427
09 Feb 21	38.75000 +0.65	39.73	38.13	38.69	351,400
08 Feb 21	38.10000 -1.10	40.15	38.00	40.15	269,025
05 Feb 21	39.20000 +0.63	40.77	38.57	38.57	683,775
04 Feb 21	38.57000 +0.27	40.00	38.12	38.30	786,169
03 Feb 21	38.30000 +1.55	38.78	36.56	36.75	573,663
02 Feb 21	36.75000 +1.08	36.96	35.58	35.79	336,890
01 Feb 21	35.67000 +0.65	36.40	34.73	35.07	254,335
29 Jan 21	35.02000 -0.95	36.05	34.89	35.42	505,760
28 Jan 21	35.97000 -0.31	36.77	34.81	35.00	262,312
27 Jan 21	36.28000 +1.68	36.47	33.95	35.30	441,882
26 Jan 21	34.60000 +1.10	34.60	32.55	33.75	414,034
25 Jan 21	33.50000 -1.64	35.51	32.85	34.83	781,918
22 Jan 21	35.14000 -1.54	37.10	34.80	37.10	631,713
21 Jan 21	36.68000 -0.73	38.00	36.61	37.99	312,297
20 Jan 21	37.41000 +0.66	38.06	36.84	37.95	222,456
19 Jan 21	36.75000 -0.73	38.48	36.75	37.50	230,295
18 Jan 21	37.48000 +0.43	38.02	36.50	36.50	194,421
15 Jan 21	37.05000 -0.28	37.83	36.54	36.76	314,195
14 Jan 21	37.33000 -0.05	38.70	36.90	38.70	311,451
13 Jan 21	37.38000 -0.99	38.80	37.30	37.51	398,615
12 Jan 21	38.37000 +0.50	38.93	37.18	37.52	453,145
11 Jan 21	37.87000 -1.29	40.44	37.79	40.00	571,217
08 Jan 21	39.16000 +0.59	39.67	38.59	39.39	423,197
07 Jan 21	38.57000 +0.10	39.54	37.72	38.89	708,314
06 Jan 21	38.47000 +0.51	39.21	36.99	38.56	949,744
05 Jan 21	37.96000 -0.75	38.41	36.76	38.00	831,367
04 Jan 21	38.71000 -0.50	40.92	38.04	40.39	1,055,063
31 Dec 20	39.21000 -0.57	39.78	38.76	39.78	266,805
30 Dec 20	39.78000 -0.91	41.84	39.57	41.64	416,402
29 Dec 20	40.69000 +1.69	42.00	39.34	40.00	832,635
24 Dec 20	39.00000 +0.00	41.82	39.00	39.99	503,458
23 Dec 20	39.00000 +0.10	40.10	38.23	38.99	677,000
22 Dec 20	38.90000 +2.31	40.89	36.86	36.91	654,972
21 Dec 20	36.59000 -2.29	38.35	32.61	37.95	1,128,570
18 Dec 20	38.88000 -2.05	41.20	38.81	40.85	1,445,435
17 Dec 20	40.93000 -0.27	43.08	40.93	41.70	1,071,266
16 Dec 20	41.20000 -1.80	44.52	40.88	42.85	905,011
15 Dec 20	43.00000 -1.91	45.43	42.56	45.06	762,512
14 Dec 20	44.91000 -0.45	48.62	44.91	45.51	589,904
11 Dec 20	45.36000 -1.40	46.96	43.88	45.68	497,063
10 Dec 20	46.76000 -1.50	48.44	45.34	47.53	548,073
09 Dec 20	48.26000 -0.93	50.50	48.10	50.50	279,192
08 Dec 20	49.19000 -0.47	50.58	48.65	48.74	370,203
07 Dec 20	49.66000 -0.34	50.68	48.62	49.52	648,437
04 Dec 20	50.00000 -0.90	51.70	47.18	51.70	1,734,454
03 Dec 20	50.90000 +2.96	50.90	42.29	47.50	957,348
02 Dec 20	47.94000 +1.87	48.44	45.48	46.16	608,715
01 Dec 20	46.07000 +3.62	46.42	42.66	43.13	679,562
30 Nov 20	42.45000 -2.10	44.50	40.38	43.66	1,165,354
27 Nov 20	44.55000 -0.32	47.70	43.82	46.38	1,147,185
26 Nov 20	44.87000 -1.43	47.61	41.08	47.61	969,617
25 Nov 20	46.30000 -4.26	51.96	45.45	51.38	1,342,929
24 Nov 20	50.56000 +3.92	50.58	47.05	47.18	1,369,652
23 Nov 20	46.64000 +4.07	47.00	43.00	43.31	971,950
20 Nov 20	42.57000 -0.97	44.15	41.75	43.66	568,439
19 Nov 20	43.54000 +2.84	43.80	40.20	40.20	992,951
18 Nov 20	40.70000 +1.70	40.75	38.58	39.94	920,956
17 Nov 20	39.00000 -0.06	40.51	38.44	40.00	734,640
16 Nov 20	39.06000 -0.11	41.05	38.30	39.20	1,564,908
13 Nov 20	39.17000 +3.02	41.32	35.57	36.00	1,199,246
12 Nov 20	36.15000 +0.56	37.14	34.79	35.49	702,152
11 Nov 20	35.59000 +2.62	35.59	32.23	32.23	1,456,602
10 Nov 20	32.97000 +6.99	33.00	25.00	25.00	2,963,527
09 Nov 20	25.98000 +1.89	26.32	23.98	24.50	950,957
06 Nov 20	24.09000 -0.78	24.84	23.52	24.81	434,188
05 Nov 20	24.87000 +0.00	25.07	23.74	24.88	411,212
04 Nov 20	24.87000 -0.07	25.49	23.87	25.49	427,544
03 Nov 20	24.94000 +0.39	25.22	24.12	24.61	354,658
02 Nov 20	24.55000 -0.14	24.60	23.21	24.01	332,526
30 Oct 20	24.69000 +0.43	24.99	23.48	24.70	460,201
29 Oct 20	24.26000 +0.29	24.97	23.24	23.95	360,518
28 Oct 20	23.97000 +0.00	24.17	22.28	23.03	730,892
27 Oct 20	23.97000 -1.35	25.61	23.08	25.32	833,984
26 Oct 20	25.32000 +0.47	25.74	23.41	24.75	594,990
23 Oct 20	24.85000 +1.13	25.28	23.50	24.00	507,934
22 Oct 20	23.72000 -0.77	24.87	23.57	24.40	561,328
21 Oct 20	24.49000 -0.65	26.14	24.49	25.66	421,415
20 Oct 20	25.14000 -1.36	26.89	25.14	26.66	541,149
19 Oct 20	26.50000 +0.65	26.85	25.60	25.60	1,000,897
16 Oct 20	25.85000 +0.01	26.48	25.50	26.22	443,356
15 Oct 20	25.84000 -2.08	28.06	25.50	27.48	1,147,742
14 Oct 20	27.92000 -1.59	30.70	27.78	30.70	399,774
13 Oct 20	29.51000 -0.49	30.74	29.20	30.74	467,128
12 Oct 20	30.00000 -1.00	31.70	29.80	31.70	336,217
09 Oct 20	31.00000 +0.88	31.54	30.15	30.50	496,127
08 Oct 20	30.12000 +0.08	30.35	29.38	29.84	295,361
07 Oct 20	30.04000 -0.49	31.00	29.49	31.00	298,623
06 Oct 20	30.53000 +1.52	30.59	28.91	28.91	373,286
05 Oct 20	29.01000 -0.40	30.43	28.75	29.06	379,638
02 Oct 20	29.41000 +0.29	29.41	28.00	28.00	389,453
01 Oct 20	29.12000 -1.45	31.33	28.61	31.00	406,449
30 Sep 20	30.57000 +0.32	30.97	29.41	30.69	329,074
29 Sep 20	30.25000 +0.45	30.62	28.55	29.00	427,092
28 Sep 20	29.80000 +1.32	29.80	28.67	28.97	261,770
25 Sep 20	28.48000 +1.02	28.48	26.64	26.64	308,300
24 Sep 20	27.46000 -0.47	28.22	26.82	27.55	355,114
23 Sep 20	27.93000 -0.10	29.54	27.56	29.00	501,342
22 Sep 20	28.03000 +0.79	28.64	26.59	27.40	467,765
21 Sep 20	27.24000 -2.42	29.95	26.56	29.40	1,057,162
18 Sep 20	29.66000 +0.00	29.96	28.86	29.96	746,251
17 Sep 20	29.66000 +0.16	29.75	28.84	29.34	306,152
16 Sep 20	29.50000 +0.43	29.50	28.26	28.81	819,558
15 Sep 20	29.07000 -0.23	30.00	28.66	29.36	272,765
14 Sep 20	29.30000 +0.09	29.86	28.81	29.50	271,874
11 Sep 20	29.21000 -0.58	30.08	29.10	29.10	214,805
10 Sep 20	29.79000 +0.04	30.21	28.86	29.88	279,982
09 Sep 20	29.75000 -0.89	30.94	28.86	30.70	507,810
08 Sep 20	30.64000 -0.76	32.50	29.81	32.50	588,922
07 Sep 20	31.40000 +0.72	31.48	30.43	30.98	291,645
04 Sep 20	30.68000 +0.43	31.28	29.52	30.28	676,100
03 Sep 20	30.25000 +0.95	33.84	29.66	33.20	1,806,371
02 Sep 20	29.30000 -0.70	30.37	28.85	28.85	547,466
01 Sep 20	30.00000 -0.95	30.87	29.26	30.10	635,491
28 Aug 20	30.95000 -0.09	31.45	30.10	31.02	511,172
27 Aug 20	31.04000 -0.83	31.92	30.35	31.87	357,567
26 Aug 20	31.87000 +0.86	31.87	30.86	31.51	223,297
25 Aug 20	31.01000 -0.49	32.79	30.90	32.00	368,202
24 Aug 20	31.50000 +1.21	31.98	30.65	31.98	362,257
21 Aug 20	30.29000 +0.14	32.48	29.99	32.48	595,745
20 Aug 20	30.15000 -2.88	32.64	29.70	32.00	838,539
19 Aug 20	33.03000 +4.33	33.49	29.11	30.00	2,605,612
18 Aug 20	28.70000 -7.18	33.41	27.49	29.50	3,243,038
17 Aug 20	35.88000 -1.08	36.99	35.75	36.02	500,468
14 Aug 20	36.96000 -0.97	38.31	35.55	38.31	550,964
13 Aug 20	37.93000 -1.66	39.60	37.80	39.05	253,093
12 Aug 20	39.59000 +1.04	39.59	37.70	38.75	438,794
11 Aug 20	38.55000 +1.02	39.60	38.00	38.00	584,786
10 Aug 20	37.53000 +0.48	39.78	37.00	39.78	323,738
07 Aug 20	37.05000 +0.48	37.72	35.00	35.00	236,119
06 Aug 20	36.57000 -0.69	37.07	34.81	36.40	327,596
05 Aug 20	37.26000 +2.41	37.40	35.14	35.58	246,173
04 Aug 20	34.85000 +0.05	35.71	33.94	35.00	727,287
03 Aug 20	34.80000 +0.57	36.80	33.26	33.88	404,103
31 Jul 20	34.23000 -1.39	36.71	34.19	35.00	528,680
30 Jul 20	35.62000 -1.16	36.90	34.29	36.50	359,247
29 Jul 20	36.78000 -1.47	38.60	36.74	38.23	198,383
28 Jul 20	38.25000 +1.00	38.34	36.54	36.90	136,143
27 Jul 20	37.25000 -1.50	38.73	36.39	38.15	332,510
24 Jul 20	38.75000 -1.01	39.17	37.99	38.37	219,522
23 Jul 20	39.76000 +0.84	40.15	38.15	38.15	248,092
22 Jul 20	38.92000 -1.77	41.24	38.20	40.71	293,338
21 Jul 20	40.69000 +0.65	41.43	39.86	40.36	357,283
20 Jul 20	40.04000 +0.88	40.09	38.08	38.08	332,798
17 Jul 20	39.16000 +1.64	39.16	37.60	37.60	360,513
16 Jul 20	37.52000 -1.59	39.59	37.07	38.76	416,673
15 Jul 20	39.11000 -0.27	40.00	38.50	38.60	266,890
14 Jul 20	39.38000 -1.12	40.13	37.70	39.98	358,783
13 Jul 20	40.50000 +2.58	40.59	38.56	38.64	323,482
10 Jul 20	37.92000 -1.04	39.19	37.34	38.50	445,081
09 Jul 20	38.96000 -0.60	41.98	38.03	41.98	525,997
08 Jul 20	39.56000 -1.44	41.41	39.41	40.48	561,114
07 Jul 20	41.00000 -1.75	43.64	40.84	43.64	1,218,416
06 Jul 20	42.75000 -0.47	44.89	42.49	43.44	446,084
03 Jul 20	43.22000 -1.32	45.09	42.22	44.54	384,276
02 Jul 20	44.54000 +1.29	44.96	42.73	43.72	364,037
01 Jul 20	43.25000 -0.85	44.70	42.22	44.70	400,168
30 Jun 20	44.10000 -0.56	45.50	43.42	43.73	623,658
29 Jun 20	44.66000 -0.62	45.94	42.58	45.04	611,365
26 Jun 20	45.28000 +1.85	45.89	42.21	43.50	738,925
25 Jun 20	43.43000 -3.12	48.91	41.61	48.79	1,528,795
24 Jun 20	46.55000 -2.03	49.64	46.26	48.80	662,472
23 Jun 20	48.58000 -0.17	51.92	48.14	50.00	893,125
22 Jun 20	48.75000 +5.68	50.38	43.11	43.30	1,991,762
19 Jun 20	43.07000 +1.52	44.21	41.15	41.22	1,610,290
18 Jun 20	41.55000 -0.65	43.03	40.18	42.10	1,481,916
17 Jun 20	42.20000 -1.75	45.49	41.54	43.93	1,037,791
16 Jun 20	43.95000 +3.11	46.87	42.29	42.97	1,295,520
15 Jun 20	40.84000 -0.28	41.42	37.14	39.84	1,029,951
12 Jun 20	41.12000 +1.35	41.97	37.62	38.90	1,426,733
11 Jun 20	39.77000 -4.26	43.37	39.09	43.30	1,398,467
10 Jun 20	44.03000 -3.32	50.56	43.25	50.00	1,790,826
09 Jun 20	47.35000 +0.05	50.00	43.67	50.00	1,778,801
08 Jun 20	47.30000 +1.50	52.72	45.86	46.81	2,602,229
05 Jun 20	45.80000 +7.56	47.93	37.70	37.70	2,218,194
04 Jun 20	38.24000 -0.71	39.99	37.53	39.00	1,038,700
03 Jun 20	38.95000 +2.89	40.26	36.31	36.65	1,458,990
02 Jun 20	36.06000 +0.30	37.90	35.50	36.42	1,390,751
01 Jun 20	35.76000 +1.93	35.89	34.02	35.00	487,765
29 May 20	33.83000 -2.09	36.87	33.39	36.87	1,203,923
28 May 20	35.92000 -1.74	38.72	35.54	37.94	802,881
27 May 20	37.66000 +1.83	38.29	35.26	35.63	1,501,851
26 May 20	35.83000 +1.62	37.16	35.03	35.17	854,668
22 May 20	34.21000 +0.58	34.32	31.90	33.30	778,108
21 May 20	33.63000 -0.65	35.50	32.83	34.09	618,480
20 May 20	34.28000 -1.41	36.12	33.73	35.20	636,747
19 May 20	35.69000 +0.88	36.94	34.40	35.50	799,054
18 May 20	34.81000 +3.38	35.41	31.92	32.38	1,070,224
15 May 20	31.43000 +0.83	33.42	30.70	31.10	790,449
14 May 20	30.60000 -0.96	32.82	28.70	32.82	1,237,924
13 May 20	31.56000 -1.49	33.40	31.18	33.40	536,339
12 May 20	33.05000 -1.72	34.75	31.87	34.30	1,081,289
11 May 20	34.77000 +0.22	36.32	33.65	35.00	638,825
07 May 20	34.55000 +0.46	36.14	33.25	34.75	988,748
06 May 20	34.09000 -0.94	36.39	33.58	36.18	870,312
05 May 20	35.03000 -1.85	38.40	34.88	37.80	937,122
04 May 20	36.88000 -1.46	38.80	35.54	38.50	600,919
01 May 20	38.34000 -0.64	39.27	35.40	38.88	798,828
30 Apr 20	38.98000 -0.37	43.39	35.36	40.06	1,709,434
29 Apr 20	39.35000 +3.80	39.58	35.84	37.00	1,088,840
28 Apr 20	35.55000 +0.81	36.57	33.72	33.72	926,010
27 Apr 20	34.74000 +1.31	37.74	33.82	34.39	1,765,275
24 Apr 20	33.43000 +0.05	34.84	32.12	32.75	512,612
23 Apr 20	33.38000 +2.41	34.29	30.00	31.60	992,843
22 Apr 20	30.97000 -1.11	33.56	29.66	33.22	1,171,761
21 Apr 20	32.08000 -3.23	34.38	31.14	33.62	1,991,640
20 Apr 20	35.31000 -0.74	41.16	34.35	37.67	1,674,803
17 Apr 20	36.05000 +3.33	38.16	33.99	36.56	1,651,166
16 Apr 20	32.72000 -3.86	38.49	32.07	38.49	1,352,614
15 Apr 20	36.58000 -4.79	43.33	35.76	43.33	1,081,634
14 Apr 20	41.37000 +1.73	43.00	38.37	39.65	1,773,558
09 Apr 20	39.64000 +6.61	39.64	33.85	34.69	2,363,284
08 Apr 20	33.03000 +3.57	33.42	29.00	30.53	1,619,967
07 Apr 20	29.46000 +1.96	31.50	28.79	30.00	1,720,479
06 Apr 20	27.50000 +3.37	30.37	25.00	25.00	1,876,654
03 Apr 20	24.13000 -1.80	28.00	23.37	27.49	1,426,027
02 Apr 20	25.93000 -2.65	30.08	25.48	28.90	1,578,969
01 Apr 20	28.58000 -4.13	33.37	28.58	31.83	1,777,595
31 Mar 20	32.71000 -0.29	37.50	32.29	37.50	1,315,656
30 Mar 20	33.00000 +1.60	34.93	28.00	32.45	1,641,025
27 Mar 20	31.40000 -6.10	37.86	31.40	37.82	2,267,646
26 Mar 20	37.50000 -0.92	41.33	33.97	38.73	1,324,128
25 Mar 20	38.42000 +3.66	39.75	34.76	35.00	1,629,388
24 Mar 20	34.76000 +4.75	36.61	29.72	31.96	1,880,048
23 Mar 20	30.01000 -4.01	36.74	27.61	34.00	1,679,766
20 Mar 20	34.02000 -7.86	44.41	32.41	43.00	1,261,684
19 Mar 20	41.88000 -1.68	46.76	39.00	42.41	1,308,150
18 Mar 20	43.56000 +10.35	44.14	27.98	32.66	1,407,105
17 Mar 20	33.21000 +5.22	37.87	24.00	30.00	1,553,919
16 Mar 20	27.99000 -7.63	35.18	19.84	34.50	2,862,160
13 Mar 20	35.62000 -5.36	43.78	32.89	42.56	2,288,285
12 Mar 20	40.98000 -9.01	47.91	40.60	47.58	1,285,450
11 Mar 20	49.99000 -1.99	53.97	46.97	51.66	1,240,000
10 Mar 20	51.98000 -3.72	57.14	51.21	55.92	1,389,684
09 Mar 20	55.70000 -13.26	66.27	51.72	60.00	1,574,709
06 Mar 20	68.96000 -8.94	76.83	58.00	76.66	1,529,141
05 Mar 20	77.90000 -48.60	118.56	72.60	116.00	1,839,957
04 Mar 20	126.50000 -1.90	129.35	125.75	126.60	305,061
03 Mar 20	128.39999 -0.25	132.49	128.40	131.55	275,636
02 Mar 20	128.64999 -0.65	134.60	124.40	133.15	374,998
28 Feb 20	129.30000 -5.85	132.55	126.80	132.15	633,574
27 Feb 20	135.14999 -7.50	140.95	135.15	139.85	523,962
26 Feb 20	142.64999 -0.20	143.75	139.25	141.85	670,672
25 Feb 20	142.85001 -1.10	145.81	141.70	144.45	538,707
24 Feb 20	143.95000 -7.60	148.90	142.00	148.80	211,171
21 Feb 20	151.55000 +0.75	153.65	148.95	152.05	127,262
20 Feb 20	150.80000 +0.60	152.45	150.00	152.30	351,215
19 Feb 20	150.20000 +1.65	152.60	149.50	152.60	121,782
18 Feb 20	148.55000 -2.45	152.00	148.55	152.00	134,673
17 Feb 20	151.00000 +1.30	151.95	147.75	151.40	134,471
14 Feb 20	149.70000 -1.30	152.20	149.70	152.15	153,302
13 Feb 20	151.00000 +0.50	153.15	149.00	150.00	191,091
12 Feb 20	150.50000 -2.70	154.25	150.20	153.25	191,179
11 Feb 20	153.20000 +2.90	153.75	151.00	151.00	129,125
10 Feb 20	150.30000 +0.90	151.05	147.50	151.00	144,001
07 Feb 20	149.39999 -2.85	152.25	148.25	152.00	156,816
06 Feb 20	152.25000 -1.65	155.50	151.35	154.40	164,899
05 Feb 20	153.89999 +2.25	155.40	150.45	153.00	321,903
04 Feb 20	151.64999 +4.95	152.75	147.50	147.50	290,995
03 Feb 20	146.70000 +1.25	147.65	143.75	145.95	311,062
31 Jan 20	145.45000 -1.40	150.30	145.45	149.00	260,220
30 Jan 20	146.85001 -3.75	152.05	146.05	152.05	358,637
29 Jan 20	150.60001 -2.95	155.65	150.60	155.65	281,805
28 Jan 20	153.55000 -0.70	158.05	152.95	153.50	246,238
27 Jan 20	154.25000 -4.95	160.25	153.75	160.25	303,221
24 Jan 20	159.20000 +2.00	161.95	158.15	159.00	187,311
23 Jan 20	157.20000 -1.35	159.55	157.20	157.50	223,317
22 Jan 20	158.55000 -2.75	162.35	157.90	159.50	319,005
21 Jan 20	161.30000 -3.35	164.59	158.90	164.40	210,839
20 Jan 20	164.64999 -7.70	169.95	164.63	169.00	230,424
17 Jan 20	172.35001 +2.10	173.95	169.55	172.70	210,682
16 Jan 20	170.25000 -2.20	174.85	170.25	172.00	440,462
15 Jan 20	172.45000 +2.45	176.55	171.80	174.45	299,292
14 Jan 20	170.00000 +3.30	170.65	166.00	166.00	195,681
13 Jan 20	166.70000 -0.75	171.65	166.00	166.00	179,167
10 Jan 20	167.45000 +3.80	168.15	164.70	165.00	218,073
09 Jan 20	163.64999 +0.40	165.20	161.30	163.15	193,843
08 Jan 20	163.25000 -2.80	167.25	162.33	165.50	279,703
07 Jan 20	166.05000 +1.70	173.50	162.00	162.00	262,727
06 Jan 20	164.35001 -0.65	166.45	162.75	166.45	200,641
03 Jan 20	165.00000 -3.35	168.45	165.00	167.65	152,679
02 Jan 20	168.35001 +4.25	169.90	162.53	164.15	231,992
31 Dec 19	164.10001 -1.50	165.93	163.55	164.85	49,227
30 Dec 19	165.60001 -0.90	169.30	164.40	164.95	153,202
27 Dec 19	166.50000 -1.85	168.10	164.36	167.00	136,957
24 Dec 19	168.35001 +3.95	168.40	163.50	165.25	73,218
23 Dec 19	164.39999 +0.35	170.20	162.71	163.65	165,223
20 Dec 19	164.05000 -4.95	172.44	162.50	171.90	374,744
19 Dec 19	169.00000 -9.05	173.70	166.20	173.70	381,387
18 Dec 19	178.05000 -3.35	181.40	178.05	180.05	249,433
17 Dec 19	181.39999 -1.60	181.40	174.67	180.00	467,414
16 Dec 19	183.00000 +7.50	185.25	173.00	173.00	497,980
13 Dec 19	175.50000 +15.70	180.50	168.37	170.00	851,143
12 Dec 19	159.80000 +2.80	159.95	155.15	156.35	248,054
11 Dec 19	157.00000 -2.35	160.10	153.85	160.10	359,358
10 Dec 19	159.35001 -4.70	163.71	158.90	162.70	226,210
09 Dec 19	164.05000 +1.50	164.30	160.65	160.65	214,255
06 Dec 19	162.55000 +2.50	162.55	158.80	158.80	190,426
05 Dec 19	160.05000 +0.05	161.50	158.95	159.15	170,181
04 Dec 19	160.00000 +3.35	160.70	156.15	156.80	196,998
03 Dec 19	156.64999 -0.15	158.85	153.65	158.00	190,394
02 Dec 19	156.80000 -1.60	159.81	155.17	158.85	173,763
29 Nov 19	158.39999 -3.60	162.82	158.40	162.75	146,738
28 Nov 19	162.00000 +1.60	163.70	158.95	160.00	196,860
27 Nov 19	160.39999 -0.55	162.35	158.25	160.65	305,280
26 Nov 19	160.95000 -1.65	162.75	159.75	161.35	278,937
25 Nov 19	162.60001 +3.70	162.60	158.95	161.00	225,660
22 Nov 19	158.89999 +0.20	160.90	158.25	159.85	325,003
21 Nov 19	158.70000 -1.60	159.30	155.75	159.30	189,288
20 Nov 19	160.30000 -0.15	161.30	159.05	160.45	145,960
19 Nov 19	160.45000 +1.60	162.50	158.90	160.30	187,754
18 Nov 19	158.85001 +1.05	161.95	158.20	158.90	200,681
15 Nov 19	157.80000 +3.05	158.50	154.05	154.10	191,327
14 Nov 19	154.75000 +2.35	155.95	153.15	153.85	112,321
13 Nov 19	152.39999 +0.05	153.30	150.25	152.20	204,807
12 Nov 19	152.35001 -2.10	154.84	151.80	154.15	594,637
11 Nov 19	154.45000 -0.55	155.55	151.31	154.10	300,769
08 Nov 19	155.00000 -4.75	160.30	155.00	158.40	147,343
07 Nov 19	159.75000 +4.55	159.75	155.00	156.20	218,246
06 Nov 19	155.20000 -1.95	157.80	153.85	157.80	130,401
05 Nov 19	157.14999 -0.60	158.20	155.85	157.85	167,798
04 Nov 19	157.75000 +1.15	158.61	154.70	155.00	227,924
01 Nov 19	156.60001 +0.50	157.85	155.35	156.20	169,900
31 Oct 19	156.10001 -3.25	160.40	156.10	160.40	297,803
30 Oct 19	159.35001 -0.55	161.52	154.75	161.00	228,712
29 Oct 19	159.89999 -5.40	165.65	158.35	165.15	204,859
28 Oct 19	165.30000 +2.95	165.30	160.90	161.85	160,941
25 Oct 19	162.35001 -2.60	166.90	158.55	163.35	362,522
24 Oct 19	164.95000 -6.45	174.05	163.30	170.55	427,353
23 Oct 19	171.39999 -1.55	173.35	168.15	170.60	289,936
22 Oct 19	172.95000 -0.15	175.00	171.00	173.90	305,738
21 Oct 19	173.10001 +2.45	175.05	169.65	169.95	798,590
18 Oct 19	170.64999 -2.15	175.50	170.45	174.15	524,505
17 Oct 19	172.80000 +1.50	179.00	168.75	171.05	459,364
16 Oct 19	171.30000 +2.55	174.75	166.70	170.85	386,307
15 Oct 19	168.75000 +6.10	174.85	163.40	165.40	742,895
14 Oct 19	162.64999 +1.65	163.00	156.36	162.00	292,765
11 Oct 19	161.00000 +13.00	164.70	147.75	147.75	553,669
10 Oct 19	148.00000 +4.10	148.80	143.75	143.95	204,684
09 Oct 19	143.89999 +0.35	145.80	143.10	145.35	74,484
08 Oct 19	143.55000 -2.05	147.40	142.27	147.40	143,186
07 Oct 19	145.60001 -0.75	149.35	143.15	147.45	121,556
04 Oct 19	146.35001 +0.15	150.85	145.25	145.25	210,349
03 Oct 19	146.20000 +1.55	147.20	144.15	145.50	231,463
02 Oct 19	144.64999 -1.80	146.71	143.25	145.45	239,708
01 Oct 19	146.45000 +1.60	148.54	144.70	145.70	392,907
30 Sep 19	144.85001 +0.00	146.00	144.00	145.10	1,279,518
27 Sep 19	144.85001 +0.65	145.34	143.30	145.05	129,333
26 Sep 19	144.20000 +0.20	146.25	142.40	145.25	126,767
25 Sep 19	144.00000 -0.30	144.35	141.45	143.50	160,752
24 Sep 19	144.30000 -0.70	146.05	142.80	145.40	260,338
23 Sep 19	145.00000 -1.00	145.95	142.61	145.35	228,300
20 Sep 19	146.00000 +4.20	150.40	141.10	141.20	422,082
19 Sep 19	141.80000 +1.35	143.05	139.60	139.65	217,418
18 Sep 19	140.45000 -2.60	143.50	139.90	142.65	388,278
17 Sep 19	143.05000 -2.45	145.15	142.55	144.05	198,513
16 Sep 19	145.50000 -0.65	146.80	142.80	146.00	215,595
13 Sep 19	146.14999 +1.25	148.05	142.55	144.10	264,432
12 Sep 19	144.89999 +4.20	145.85	140.20	141.20	286,709
11 Sep 19	140.70000 +1.90	143.75	139.25	140.00	240,786
10 Sep 19	138.80000 +1.95	140.55	136.00	136.00	374,918
09 Sep 19	136.85001 -0.45	139.30	135.40	138.00	220,440
06 Sep 19	137.30000 +2.70	137.30	133.30	134.75	239,288
05 Sep 19	134.60001 +3.35	135.90	131.00	131.55	227,068
04 Sep 19	131.25000 +5.15	132.45	126.50	127.45	242,882
03 Sep 19	126.10000 -1.60	128.60	124.95	128.35	156,399
02 Sep 19	127.70000 +1.95	128.40	124.03	124.90	127,637
30 Aug 19	125.75000 +0.75	126.45	124.65	125.50	158,099
29 Aug 19	125.00000 +0.75	125.00	122.24	124.45	115,427
28 Aug 19	124.25000 -0.50	125.50	122.55	125.50	187,330
27 Aug 19	124.75000 +3.15	126.80	121.10	122.50	199,196
23 Aug 19	121.60000 -1.90	124.95	120.10	123.75	131,605
22 Aug 19	123.50000 -0.45	124.65	122.10	124.20	145,530
21 Aug 19	123.95000 +3.60	128.20	122.90	123.55	303,489
20 Aug 19	120.35000 -2.75	123.80	118.90	122.95	155,304
19 Aug 19	123.10000 +1.65	123.61	120.31	120.35	249,054
16 Aug 19	121.45000 -0.35	123.95	119.85	123.35	202,654
15 Aug 19	121.80000 -3.45	124.82	120.90	123.95	221,790
14 Aug 19	125.25000 -4.75	130.70	124.80	129.25	1,859,967
13 Aug 19	130.00000 -0.95	132.35	125.74	131.35	273,058
12 Aug 19	130.95000 -4.65	135.50	130.00	135.50	312,621
09 Aug 19	135.60001 -2.75	138.10	134.29	138.10	149,129
08 Aug 19	138.35001 +0.35	139.20	134.60	138.30	267,030
07 Aug 19	138.00000 +0.30	140.75	135.45	137.50	648,717
06 Aug 19	137.70000 +1.40	143.30	136.18	136.90	767,380
05 Aug 19	136.30000 -0.50	140.10	133.00	135.30	297,108
02 Aug 19	136.80000 +0.05	142.10	135.55	137.60	955,842
01 Aug 19	136.75000 +20.20	142.15	116.50	116.50	834,385
31 Jul 19	116.55000 -2.20	119.90	114.95	117.50	304,503
30 Jul 19	118.75000 +0.05	120.07	117.30	119.60	173,639
29 Jul 19	118.70000 +0.60	119.55	116.85	117.05	108,956
26 Jul 19	118.10000 +2.20	118.10	114.70	114.70	135,394
25 Jul 19	115.90000 -2.25	118.70	114.90	118.70	196,709
24 Jul 19	118.15000 -0.45	119.40	117.30	118.70	226,160
23 Jul 19	118.60000 -0.20	120.55	117.25	120.15	193,919
22 Jul 19	118.80000 +0.80	119.85	116.85	117.55	190,243
19 Jul 19	118.00000 +1.65	118.50	116.35	118.00	182,002
18 Jul 19	116.35000 +1.85	117.70	113.80	114.00	245,847
17 Jul 19	114.50000 +2.50	115.35	110.35	110.35	432,793
16 Jul 19	112.00000 +0.60	112.60	109.53	111.20	256,663
15 Jul 19	111.40000 -0.75	114.75	110.00	111.45	164,908
12 Jul 19	112.15000 -0.15	114.26	111.65	111.65	189,845
11 Jul 19	112.30000 -0.10	112.30	110.20	111.75	199,431
10 Jul 19	112.40000 +3.30	113.60	108.25	111.55	253,084
09 Jul 19	109.10000 -0.35	110.30	107.16	110.30	173,080
08 Jul 19	109.45000 +0.50	110.75	108.50	108.50	179,962
05 Jul 19	108.95000 -1.25	111.30	108.55	111.30	189,815
04 Jul 19	110.20000 +0.00	112.60	109.65	109.65	165,355
03 Jul 19	110.20000 +1.65	110.68	106.55	106.80	243,526
02 Jul 19	108.55000 +0.90	108.55	105.21	106.10	221,075
01 Jul 19	107.65000 +2.20	108.11	105.12	105.35	234,993
28 Jun 19	105.45000 +1.30	105.82	103.35	103.35	385,807
27 Jun 19	104.15000 +3.60	104.25	100.00	100.00	1,357,397
26 Jun 19	100.55000 -2.75	103.85	100.35	103.85	312,067
25 Jun 19	103.30000 -0.90	104.15	102.30	104.10	224,255
24 Jun 19	104.20000 -2.35	107.55	104.15	106.05	284,938
21 Jun 19	106.55000 +2.35	110.12	103.45	105.25	469,620
20 Jun 19	104.20000 -0.30	107.60	104.10	104.30	210,059
19 Jun 19	104.50000 +2.50	105.10	101.25	102.10	372,054
18 Jun 19	102.00000 +2.10	102.35	98.76	99.32	213,341
17 Jun 19	99.90000 -0.60	101.78	98.66	101.45	261,388
14 Jun 19	100.50000 -0.95	103.10	100.35	100.55	332,107
13 Jun 19	101.45000 -1.60	103.40	101.10	102.50	246,273
12 Jun 19	103.05000 -2.10	104.80	101.75	104.30	221,072
11 Jun 19	105.15000 -2.70	108.30	105.05	108.30	269,026
10 Jun 19	107.85000 +1.30	109.55	106.60	107.85	171,437
07 Jun 19	106.55000 -0.45	106.75	105.69	106.20	223,998
06 Jun 19	107.00000 -0.75	108.10	105.28	107.10	193,575
05 Jun 19	107.75000 -1.00	110.50	107.40	107.40	314,264
04 Jun 19	108.75000 +1.90	109.00	104.75	104.75	173,531
03 Jun 19	106.85000 -5.30	112.05	105.95	112.05	264,158
31 May 19	112.15000 +1.90	112.15	106.95	108.25	372,366
30 May 19	110.25000 +0.80	110.25	107.55	109.15	283,248
29 May 19	109.45000 +1.40	110.00	105.30	106.45	390,476
28 May 19	108.05000 +2.00	108.25	103.95	103.95	295,571
24 May 19	106.05000 +0.05	107.95	105.20	106.80	192,277
23 May 19	106.00000 -1.50	106.45	104.20	106.00	285,192
22 May 19	107.50000 -3.10	110.08	106.60	109.35	307,879
21 May 19	110.60000 +0.50	112.54	108.75	111.75	243,845
20 May 19	110.10000 -3.45	113.45	110.10	113.25	166,772
17 May 19	113.55000 -1.75	115.05	112.77	114.40	139,334
16 May 19	115.30000 +0.30	115.55	113.05	115.10	157,957
15 May 19	115.00000 -1.85	117.90	114.40	116.15	279,229
14 May 19	116.85000 +1.30	117.85	115.20	115.20	334,332
13 May 19	115.55000 -3.15	118.70	114.10	118.70	188,386
10 May 19	118.70000 +0.05	119.85	118.45	119.85	162,823
09 May 19	118.65000 -4.30	124.20	118.65	123.20	150,086
08 May 19	122.95000 +0.25	124.00	121.10	122.60	164,999
07 May 19	122.70000 -1.30	125.30	121.65	124.70	190,021
03 May 19	124.00000 -0.85	125.95	123.65	125.80	201,769
02 May 19	124.85000 -1.35	127.51	124.65	126.95	199,219
01 May 19	126.20000 -1.25	129.25	126.05	127.00	109,034
30 Apr 19	127.45000 -1.15	129.05	125.60	129.05	254,823
29 Apr 19	128.60001 -0.15	130.61	126.90	128.50	181,306
26 Apr 19	128.75000 +1.50	128.75	124.05	124.95	214,588
25 Apr 19	127.25000 -2.15	129.45	126.20	129.45	156,804
24 Apr 19	129.39999 +1.85	129.40	126.11	126.55	228,849
23 Apr 19	127.55000 +2.45	127.95	124.10	126.80	249,816
18 Apr 19	125.10000 -1.50	126.05	124.00	126.05	182,154
17 Apr 19	126.60000 -2.85	129.80	126.20	129.40	278,263
16 Apr 19	129.45000 +3.05	129.45	126.15	126.15	794,456
15 Apr 19	126.40000 +0.85	127.05	124.80	125.00	154,528
12 Apr 19	125.55000 +0.30	126.70	123.85	125.25	266,544
11 Apr 19	125.25000 +3.40	125.60	122.55	123.05	291,798
10 Apr 19	121.85000 -0.55	123.15	120.65	121.75	153,110
09 Apr 19	122.40000 +0.00	124.70	121.25	122.05	193,805
08 Apr 19	122.40000 -0.15	123.00	120.65	122.95	254,545
05 Apr 19	122.55000 -1.60	123.85	121.10	123.25	157,029
04 Apr 19	124.15000 -0.20	124.54	121.60	123.75	175,142
03 Apr 19	124.35000 +2.50	125.05	122.05	122.70	320,605
02 Apr 19	121.85000 -3.70	125.90	121.05	125.65	201,324
01 Apr 19	125.55000 +1.55	126.50	122.65	124.70	222,823
29 Mar 19	124.00000 +0.75	126.15	120.80	124.60	236,981
28 Mar 19	123.25000 -1.30	124.55	121.40	123.55	180,999
27 Mar 19	124.55000 +1.15	125.60	123.05	125.00	193,601
26 Mar 19	123.40000 +1.40	124.15	120.05	123.15	257,979
25 Mar 19	122.00000 -1.35	124.20	120.15	123.00	193,522
22 Mar 19	123.35000 -1.20	125.60	122.35	125.40	249,375
21 Mar 19	124.55000 -2.45	126.80	122.39	125.75	301,429
20 Mar 19	127.00000 +0.80	128.93	126.00	126.00	617,315
19 Mar 19	126.20000 +2.20	126.25	123.40	124.65	284,899
18 Mar 19	124.00000 -0.15	127.05	122.90	122.90	1,945,580
15 Mar 19	124.15000 +5.15	124.15	117.50	119.45	1,307,415
14 Mar 19	119.00000 -0.75	127.60	114.60	119.35	786,367
13 Mar 19	119.75000 -1.65	120.40	115.45	117.00	621,081
12 Mar 19	121.40000 +3.40	121.60	117.75	119.00	614,258
11 Mar 19	118.00000 +0.65	119.10	115.10	117.95	316,596
08 Mar 19	117.35000 -0.65	118.55	115.00	117.55	220,182
07 Mar 19	118.00000 -2.80	121.15	117.35	121.15	176,847
06 Mar 19	120.80000 -3.75	125.00	119.30	123.80	286,642
05 Mar 19	124.55000 +0.50	126.05	123.20	125.30	232,732
04 Mar 19	124.05000 -1.95	127.65	123.75	127.00	409,461
01 Mar 19	126.00000 +2.00	128.15	124.05	124.70	496,213
28 Feb 19	124.00000 +2.00	124.75	120.84	123.00	918,047
27 Feb 19	122.00000 +4.30	124.95	116.40	118.45	533,494
26 Feb 19	117.70000 +2.35	118.85	114.25	114.90	360,414
25 Feb 19	115.35000 +0.15	116.70	114.20	116.70	208,204
22 Feb 19	115.20000 -1.35	117.85	115.20	117.00	238,402
21 Feb 19	116.55000 +0.10	117.35	115.90	117.20	272,266
20 Feb 19	116.45000 -0.55	118.35	115.60	116.60	237,442
19 Feb 19	117.00000 +0.35	117.62	114.40	116.70	244,129
18 Feb 19	116.65000 -0.35	117.70	114.60	114.60	176,521
15 Feb 19	117.00000 +1.90	122.50	116.75	119.75	344,023
14 Feb 19	115.10000 -3.30	118.50	113.55	117.20	220,335
13 Feb 19	118.40000 +2.40	119.60	114.75	114.75	294,813
12 Feb 19	116.00000 +1.00	117.55	114.64	116.30	188,464
11 Feb 19	115.00000 +3.00	115.15	111.70	113.45	137,561
08 Feb 19	112.00000 -0.35	116.60	111.05	112.00	255,441
07 Feb 19	112.35000 -6.40	117.70	112.27	117.10	275,135
06 Feb 19	118.75000 +2.75	118.93	114.43	114.90	278,918
05 Feb 19	116.00000 -0.85	118.16	114.70	117.00	245,313
04 Feb 19	116.85000 +0.00	117.55	114.95	116.95	183,157
01 Feb 19	116.85000 +0.75	117.45	113.60	116.10	263,901
31 Jan 19	116.10000 +1.30	117.10	113.65	114.00	380,023
30 Jan 19	114.80000 +1.40	115.65	112.00	112.60	174,919
29 Jan 19	113.40000 +0.95	115.75	110.70	111.90	312,064
28 Jan 19	112.45000 -4.20	118.68	111.90	116.60	208,531
25 Jan 19	116.65000 +0.10	118.55	116.25	117.95	178,407
24 Jan 19	116.55000 +1.55	121.65	113.85	115.00	391,360
23 Jan 19	115.00000 -1.45	117.70	112.90	114.60	254,749
22 Jan 19	116.45000 -2.50	118.75	115.05	117.75	702,832
21 Jan 19	118.95000 +1.45	120.45	116.50	117.55	176,092
18 Jan 19	117.50000 -2.10	122.40	116.45	119.60	254,391
17 Jan 19	119.60000 +1.00	120.35	113.75	118.40	242,152
16 Jan 19	118.60000 +6.20	121.05	113.15	113.15	343,288
15 Jan 19	112.40000 -7.30	120.15	112.00	116.25	373,676
14 Jan 19	119.70000 -1.20	121.05	117.40	119.30	169,813
11 Jan 19	120.90000 -0.80	123.10	119.90	121.95	219,393
10 Jan 19	121.70000 +1.30	124.80	118.72	119.25	229,149
09 Jan 19	120.40000 +2.10	121.35	115.15	120.15	274,911
08 Jan 19	118.30000 +2.00	120.17	115.66	115.85	286,412
07 Jan 19	116.30000 +2.15	117.70	114.00	114.90	204,047
04 Jan 19	114.15000 +5.70	114.65	106.45	108.80	321,359
03 Jan 19	108.45000 -5.75	115.85	107.35	113.75	258,512
02 Jan 19	114.20000 +1.95	115.00	106.75	110.05	307,988
31 Dec 18	112.25000 +2.90	113.40	108.80	110.70	73,296
28 Dec 18	109.35000 +7.10	109.35	101.95	104.75	289,659
27 Dec 18	102.25000 -4.55	109.65	101.70	109.65	207,266
24 Dec 18	106.80000 -0.70	108.35	104.70	107.50	47,499
21 Dec 18	107.50000 -1.85	111.00	107.15	109.70	400,443
20 Dec 18	109.35000 +0.65	111.80	103.75	106.45	277,014
19 Dec 18	108.70000 +4.50	110.60	103.05	105.00	242,202
18 Dec 18	104.20000 -2.40	107.10	103.80	105.55	319,009
17 Dec 18	106.60000 -1.85	110.65	105.60	108.00	254,073
14 Dec 18	108.45000 -6.05	112.61	107.45	111.00	223,855
13 Dec 18	114.50000 -1.55	118.35	112.50	117.80	238,228
12 Dec 18	116.05000 +6.85	116.35	109.05	109.95	325,729
11 Dec 18	109.20000 +3.20	111.95	106.00	106.40	344,144
10 Dec 18	106.00000 -0.45	107.40	103.60	105.35	393,137
07 Dec 18	106.45000 +0.05	110.30	106.15	106.45	327,270
06 Dec 18	106.40000 -3.15	107.85	104.15	107.85	513,419
05 Dec 18	109.55000 +4.55	110.65	100.75	103.55	856,798
04 Dec 18	105.00000 -4.75	111.15	102.45	110.80	430,582
03 Dec 18	109.75000 +6.45	110.85	103.00	107.90	445,273
30 Nov 18	103.30000 -6.00	111.35	103.30	110.10	531,235
29 Nov 18	109.30000 -0.50	111.40	107.25	109.50	212,057
28 Nov 18	109.80000 +0.60	110.20	107.65	109.80	234,781
27 Nov 18	109.20000 -1.70	111.10	107.70	111.05	178,511
26 Nov 18	110.90000 +2.40	114.30	109.40	110.50	190,571
23 Nov 18	108.50000 -1.65	112.30	106.35	110.00	221,417
22 Nov 18	110.15000 +0.55	110.95	107.32	109.95	213,359
21 Nov 18	109.60000 +2.40	110.00	105.05	108.65	364,917
20 Nov 18	107.20000 +2.25	108.00	100.67	105.30	389,810
19 Nov 18	104.95000 -2.05	110.10	104.95	107.55	3,415,820
16 Nov 18	107.00000 -0.40	115.30	106.45	110.40	751,474
15 Nov 18	107.40000 -18.35	122.10	106.05	121.50	1,433,246
14 Nov 18	125.75000 -0.45	130.00	121.10	126.70	411,767
13 Nov 18	126.20000 +2.55	128.25	123.60	125.00	298,935
12 Nov 18	123.65000 -2.70	127.85	121.20	126.95	326,601
09 Nov 18	126.35000 -4.30	130.29	126.10	129.90	211,396
08 Nov 18	130.64999 +1.00	132.50	127.20	129.35	259,815
07 Nov 18	129.64999 +3.30	134.60	127.80	129.55	317,393
06 Nov 18	126.35000 -0.70	128.47	123.65	128.20	266,875
05 Nov 18	127.05000 +0.00	128.20	124.20	124.20	265,662
02 Nov 18	127.05000 -2.05	131.55	125.00	129.45	389,871
01 Nov 18	129.10001 +0.45	133.60	127.50	128.80	376,919
31 Oct 18	128.64999 +3.90	130.60	125.55	126.05	1,083,145
30 Oct 18	124.75000 -1.75	128.10	123.95	125.35	296,209
29 Oct 18	126.50000 +6.25	127.65	119.57	121.15	344,013
26 Oct 18	120.25000 -1.75	122.75	118.05	121.25	283,802
25 Oct 18	122.00000 +0.90	122.10	118.05	119.40	319,405
24 Oct 18	121.10000 +2.85	124.15	115.45	117.60	192,993
23 Oct 18	118.25000 -1.85	120.15	117.15	119.30	335,205
22 Oct 18	120.10000 +0.00	121.65	118.70	120.60	183,762
19 Oct 18	120.10000 -3.65	124.13	119.65	123.70	317,428
18 Oct 18	123.75000 -8.00	132.55	123.60	132.55	375,949
17 Oct 18	131.75000 +1.90	133.10	128.90	130.95	375,080
16 Oct 18	129.85001 +7.40	131.10	121.55	123.00	414,972
15 Oct 18	122.45000 -1.85	124.95	119.60	122.25	348,694
12 Oct 18	124.30000 +0.00	128.70	123.15	125.30	397,785
11 Oct 18	124.30000 -1.35	125.97	118.20	123.00	562,753
10 Oct 18	125.65000 -1.60	128.25	123.70	128.00	456,006
09 Oct 18	127.25000 -6.35	133.95	126.55	133.60	503,357
08 Oct 18	133.60001 -0.55	135.85	132.10	135.05	359,097
05 Oct 18	134.14999 -0.50	136.25	132.25	135.95	373,137
04 Oct 18	134.64999 -2.10	138.45	133.65	136.00	503,281
03 Oct 18	136.75000 +1.20	136.95	134.70	135.85	308,913
02 Oct 18	135.55000 -3.35	140.07	134.45	139.30	426,251
01 Oct 18	138.89999 -4.00	143.45	138.55	143.45	521,851
28 Sep 18	142.89999 +0.90	143.95	140.95	143.95	443,864
27 Sep 18	142.00000 -0.35	143.10	140.80	142.00	302,220
26 Sep 18	142.35001 +2.90	142.35	136.95	140.00	273,116
25 Sep 18	139.45000 -1.20	142.80	136.35	141.50	394,716
24 Sep 18	140.64999 -6.10	147.25	140.40	146.90	434,651
21 Sep 18	146.75000 +2.75	147.70	143.44	144.35	643,981
20 Sep 18	144.00000 -2.25	147.00	140.95	147.00	548,563
19 Sep 18	146.25000 +0.40	148.60	144.61	146.80	290,039
18 Sep 18	145.85001 +0.85	148.95	144.50	145.90	390,836
17 Sep 18	145.00000 +0.40	145.80	143.55	143.75	248,029
14 Sep 18	144.60001 -0.40	145.55	143.25	145.20	270,593
13 Sep 18	145.00000 +1.10	147.45	143.60	144.50	206,328
12 Sep 18	143.89999 -2.10	145.30	141.10	143.35	435,009
11 Sep 18	146.00000 -3.00	151.65	144.90	148.45	393,949
10 Sep 18	149.00000 -1.20	151.05	147.10	150.80	249,353
07 Sep 18	150.20000 +1.20	150.70	148.15	150.50	294,182
06 Sep 18	149.00000 -0.70	152.15	147.10	150.75	303,667
05 Sep 18	149.70000 +2.95	150.00	144.70	147.50	264,481
04 Sep 18	146.75000 -2.05	151.45	145.80	148.60	342,083
03 Sep 18	148.80000 +0.30	149.35	143.76	147.65	231,130
31 Aug 18	148.50000 +5.45	150.00	141.85	142.05	524,364
30 Aug 18	143.05000 +0.85	145.25	140.05	141.35	261,623
29 Aug 18	142.20000 -3.20	146.10	141.85	144.00	261,761
28 Aug 18	145.39999 +2.80	147.05	143.30	143.30	364,728
24 Aug 18	142.60001 -4.75	150.85	142.55	146.80	558,430
23 Aug 18	147.35001 +2.75	149.40	142.10	144.55	332,933
22 Aug 18	144.60001 +1.70	146.85	139.20	141.55	755,456
21 Aug 18	142.89999 +4.10	144.27	137.35	138.60	359,267
20 Aug 18	138.80000 +1.60	143.20	137.15	137.15	376,579
17 Aug 18	137.20000 -2.45	140.75	135.80	138.65	446,853
16 Aug 18	139.64999 +2.85	141.10	136.04	137.90	420,236
15 Aug 18	136.80000 +1.05	137.75	134.20	136.50	276,087
14 Aug 18	135.75000 -3.70	141.50	135.05	139.85	448,632
13 Aug 18	139.45000 +2.70	140.65	135.55	137.35	530,903
10 Aug 18	136.75000 +1.25	137.35	133.65	134.60	477,945
09 Aug 18	135.50000 +7.20	137.95	130.55	132.15	1,099,513
08 Aug 18	128.30000 +4.80	128.30	118.55	122.65	958,629
07 Aug 18	123.50000 -5.35	129.60	119.30	129.25	1,340,231
06 Aug 18	128.85001 -4.05	132.00	125.74	132.00	997,059
03 Aug 18	132.89999 -0.70	134.60	126.35	134.00	1,252,564
02 Aug 18	133.60001 -14.45	146.65	133.60	145.95	1,409,687
01 Aug 18	148.05000 -13.95	160.95	141.76	158.00	1,695,080
31 Jul 18	162.00000 +0.55	170.00	156.15	161.75	548,186
30 Jul 18	161.45000 +0.10	163.80	159.00	161.00	271,918
27 Jul 18	161.35001 +0.20	164.35	160.25	161.80	185,512
26 Jul 18	161.14999 -2.95	164.98	158.65	164.10	550,023
25 Jul 18	164.10001 +1.80	166.35	161.90	162.25	282,635
24 Jul 18	162.30000 +1.45	165.35	160.35	161.50	384,006
23 Jul 18	160.85001 -4.05	165.40	158.45	165.40	424,540
20 Jul 18	164.89999 +1.20	167.81	163.30	163.80	320,864
19 Jul 18	163.70000 -0.25	171.45	163.15	167.35	374,929
18 Jul 18	163.95000 -4.15	169.19	161.85	168.00	388,894
17 Jul 18	168.10001 +1.20	169.85	166.45	167.30	239,899
16 Jul 18	166.89999 -1.80	172.30	165.05	167.65	355,821
13 Jul 18	168.70000 -0.40	173.85	168.20	169.10	334,996
12 Jul 18	169.10001 +7.95	174.32	162.50	162.50	670,388
11 Jul 18	161.14999 +1.75	162.25	153.70	158.50	347,905
10 Jul 18	159.39999 -2.75	163.15	159.40	162.30	204,901
09 Jul 18	162.14999 +6.85	163.40	154.90	156.05	906,127
06 Jul 18	155.30000 +0.05	158.83	154.65	156.10	341,906
05 Jul 18	155.25000 -1.65	158.50	154.85	156.55	261,616
04 Jul 18	156.89999 -5.10	162.90	156.35	162.90	362,366
03 Jul 18	162.00000 +2.85	162.40	158.30	159.50	277,627
02 Jul 18	159.14999 -0.60	160.70	156.25	159.50	529,128
29 Jun 18	159.75000 +3.55	161.30	155.75	159.00	458,826
28 Jun 18	156.20000 -1.40	158.80	154.15	156.75	333,575
27 Jun 18	157.60001 +0.55	158.00	152.20	156.50	371,671
26 Jun 18	157.05000 -2.95	163.65	157.05	158.00	409,639
25 Jun 18	160.00000 -3.90	164.26	158.25	164.25	518,908
22 Jun 18	163.89999 +2.40	166.95	161.00	161.20	498,345
21 Jun 18	161.50000 -0.50	164.95	159.60	164.00	568,240
20 Jun 18	162.00000 -1.95	166.95	159.40	164.95	504,906
19 Jun 18	163.95000 +11.70	164.75	154.10	154.10	980,243
18 Jun 18	152.25000 +1.35	153.50	150.00	151.10	357,965
15 Jun 18	150.89999 -0.85	154.75	150.15	151.70	1,314,947
14 Jun 18	151.75000 +2.10	153.20	147.40	149.10	323,083
13 Jun 18	149.64999 -2.65	155.56	148.95	152.15	341,012
12 Jun 18	152.30000 -0.40	155.35	151.90	153.65	353,011
11 Jun 18	152.70000 -3.70	161.40	152.50	157.50	569,625
08 Jun 18	156.39999 +6.35	159.55	150.25	150.25	588,844
07 Jun 18	150.05000 +10.50	150.05	144.10	145.00	826,179
06 Jun 18	139.55000 -0.15	141.25	136.85	140.45	306,851
05 Jun 18	139.70000 +2.05	139.90	135.75	137.10	612,481
04 Jun 18	137.64999 +1.90	140.10	134.95	136.80	577,949
01 Jun 18	135.75000 +0.40	138.00	134.25	137.30	508,865
31 May 18	135.35001 -3.60	140.20	134.35	139.15	941,270
30 May 18	138.95000 -0.45	143.80	137.60	139.45	625,101
29 May 18	139.39999 -7.50	145.00	136.35	145.00	929,365
25 May 18	146.89999 +10.50	146.90	134.30	137.15	612,869
24 May 18	136.39999 +3.50	138.07	131.15	133.05	577,839
23 May 18	132.89999 +2.30	133.95	131.00	131.00	631,707
22 May 18	130.60001 -6.35	136.85	125.65	136.20	1,111,128
21 May 18	136.95000 -3.45	140.50	135.35	140.50	365,940
18 May 18	140.39999 +8.60	140.75	133.20	134.25	1,241,694
17 May 18	131.80000 +4.55	132.65	123.70	126.55	630,666
16 May 18	127.25000 -2.85	129.50	124.75	129.20	599,945
15 May 18	130.10001 +4.25	131.45	124.60	125.50	942,129
14 May 18	125.85000 +2.65	126.90	120.00	122.85	768,283
11 May 18	123.20000 -5.35	128.39	121.00	127.35	1,179,927
10 May 18	128.55000 +6.47	134.00	120.05	124.00	915,055
09 May 18	122.08000 +1.04	124.52	117.32	121.96	5,444,781
08 May 18	121.04330 -0.91	122.26	114.34	122.26	866,539
04 May 18	121.95800 +0.61	122.57	120.13	121.32	566,033
03 May 18	121.34820 +1.01	122.08	118.38	120.89	641,096
02 May 18	120.34210 +3.84	121.96	114.58	116.23	813,499
01 May 18	116.50040 -0.30	117.96	114.09	116.99	597,932
30 Apr 18	116.80530 +2.84	116.81	112.51	114.64	979,708
27 Apr 18	113.96980 +1.37	114.34	111.59	112.84	752,822
26 Apr 18	112.59770 +0.15	116.32	110.23	112.87	862,155
25 Apr 18	112.44530 +4.33	117.60	106.65	107.90	1,560,685
24 Apr 18	108.11580 -2.13	110.98	101.23	110.46	1,495,975
23 Apr 18	110.25000 +12.81	111.41	104.46	107.48	2,119,694
20 Apr 18	97.44440 +5.27	97.87	91.34	92.90	794,508
19 Apr 18	92.16980 +1.34	94.36	89.94	91.16	441,433
18 Apr 18	90.82820 +2.29	91.16	88.30	88.57	421,633
17 Apr 18	88.54150 +0.27	89.27	86.25	88.51	451,053
16 Apr 18	88.26710 -1.16	92.54	87.11	89.67	479,944
13 Apr 18	89.42570 +3.35	91.59	86.25	86.25	554,347
12 Apr 18	86.07190 +0.70	87.05	84.49	85.25	360,135
11 Apr 18	85.37060 -3.05	88.91	84.27	88.02	573,031
10 Apr 18	88.41960 +7.87	90.34	79.97	80.98	870,585
09 Apr 18	80.55330 -3.60	84.93	78.69	84.58	562,082
06 Apr 18	84.15100 +0.76	86.46	81.72	83.08	465,197
05 Apr 18	83.38880 +3.20	86.80	80.23	80.98	798,512
04 Apr 18	80.18740 -1.16	82.11	77.81	81.44	762,544
03 Apr 18	81.34600 -6.49	88.63	80.74	87.17	752,157
29 Mar 18	87.84020 -4.24	92.38	83.85	92.23	841,042
28 Mar 18	92.07830 +1.34	93.36	89.70	93.36	447,128
27 Mar 18	90.73680 +2.50	91.16	86.90	88.51	376,151
26 Mar 18	88.23660 -3.63	92.81	87.72	92.14	333,658
23 Mar 18	91.86490 +0.61	93.05	88.21	90.52	440,315
22 Mar 18	91.25510 -1.62	95.43	90.65	92.69	526,022
21 Mar 18	92.87100 -0.37	95.71	92.38	93.42	429,833
20 Mar 18	93.23690 -3.54	97.58	91.77	96.74	753,547
19 Mar 18	96.77370 -4.06	101.83	94.61	101.23	660,356
16 Mar 18	100.82880 +1.25	102.99	94.58	99.67	1,533,224
15 Mar 18	99.57870 -1.25	103.36	98.72	101.01	418,077
14 Mar 18	100.82880 +3.29	101.80	96.56	97.54	455,299
13 Mar 18	97.53590 -6.59	104.44	95.98	104.27	592,539
12 Mar 18	104.12160 +1.71	104.79	102.26	103.05	445,898
09 Mar 18	102.41420 -0.88	104.30	100.83	104.12	555,061
08 Mar 18	103.29840 +6.25	105.03	93.54	97.41	661,468
07 Mar 18	97.04810 +4.36	97.69	92.05	92.87	877,857
06 Mar 18	92.68810 -2.10	94.82	91.01	94.27	830,465
05 Mar 18	94.79190 -8.20	104.79	92.44	103.21	714,248
02 Mar 18	102.99350 +0.91	105.22	100.31	101.53	750,417
01 Mar 18	102.07880 -5.34	107.82	98.39	104.94	765,471
28 Feb 18	107.41450 -1.04	109.95	106.18	108.42	681,819
27 Feb 18	108.45120 +1.04	110.80	106.62	108.02	614,915
26 Feb 18	107.41450 -3.38	111.65	106.25	110.31	554,879
23 Feb 18	110.79880 +1.16	113.76	105.86	109.37	461,670
22 Feb 18	109.64020 +5.21	110.34	103.54	103.82	535,242
21 Feb 18	104.42650 -5.58	110.52	102.98	109.76	749,424
20 Feb 18	110.00610 -3.20	113.54	109.78	113.27	590,323
19 Feb 18	113.20750 -2.96	117.23	112.51	116.90	332,893
16 Feb 18	116.16500 +5.79	117.02	110.52	110.80	684,581
15 Feb 18	110.37200 -5.18	117.78	110.24	115.77	629,079
14 Feb 18	115.55520 +3.69	117.14	110.86	112.26	588,654
13 Feb 18	111.86600 -4.70	117.75	110.46	117.72	586,568
12 Feb 18	116.56140 -2.47	122.03	111.38	119.95	772,774
09 Feb 18	119.03100 +4.15	121.78	112.02	114.88	1,142,364
08 Feb 18	114.88440 -6.04	122.20	114.88	120.92	1,037,449
07 Feb 18	120.92140 +0.52	124.63	113.56	120.53	2,017,586
06 Feb 18	120.40300 +14.24	124.09	102.29	102.99	1,609,291
05 Feb 18	106.16440 +7.20	107.40	96.90	99.43	1,357,024
02 Feb 18	98.96890 +2.26	106.71	94.30	97.78	2,727,822
01 Feb 18	96.71270 -14.57	113.97	92.44	108.63	2,805,629
31 Jan 18	111.28670 -100.80	152.45	110.46	152.45	4,329,689
30 Jan 18	212.08501 -7.07	220.38	208.43	218.67	359,827
29 Jan 18	219.15849 -1.34	223.55	217.21	222.33	228,519
26 Jan 18	220.50011 -2.32	223.79	218.73	223.79	232,963
25 Jan 18	222.81731 +6.59	225.62	215.61	216.05	449,132
24 Jan 18	216.23151 -5.12	222.70	216.17	221.35	354,401
23 Jan 18	221.35381 -2.26	224.95	219.59	223.61	294,342
22 Jan 18	223.61000 +2.13	227.88	218.61	219.59	656,355
19 Jan 18	221.47569 -9.63	233.86	220.56	231.84	528,909
18 Jan 18	231.11040 -5.79	243.92	230.44	237.15	419,201
17 Jan 18	236.90340 -3.96	240.14	233.18	239.46	387,148
16 Jan 18	240.86710 -15.85	256.97	237.21	256.78	642,816
15 Jan 18	256.72159 +0.24	259.77	252.45	256.84	224,500
12 Jan 18	256.47769 +12.20	256.48	243.98	245.87	345,416
11 Jan 18	244.28191 -1.77	246.95	242.57	246.66	181,628
10 Jan 18	246.05029 -3.23	251.78	243.85	249.16	192,282
09 Jan 18	249.28220 +0.30	250.50	245.26	250.50	235,891
08 Jan 18	248.97729 -9.21	261.36	247.88	258.55	241,240
05 Jan 18	258.18509 +5.37	260.20	246.60	253.12	454,532
04 Jan 18	252.81889 +9.70	253.37	236.29	245.56	404,413
03 Jan 18	243.12331 -6.89	250.20	241.17	250.01	279,070
02 Jan 18	250.01390 +5.55	250.44	245.44	245.99	280,055
29 Dec 17	244.46480 -2.93	249.22	244.46	246.72	147,269
28 Dec 17	247.39180 +2.26	248.25	243.67	245.14	163,361
27 Dec 17	245.13560 +1.22	248.67	241.48	245.14	185,532
22 Dec 17	243.91600 +4.33	244.10	238.18	238.31	126,086
21 Dec 17	239.58650 -7.93	248.43	238.31	246.66	482,421
20 Dec 17	247.51379 +2.07	250.93	243.18	243.73	304,581
19 Dec 17	245.44051 -2.01	248.79	242.33	245.99	397,186
18 Dec 17	247.45280 +0.85	254.40	244.46	248.55	360,795
15 Dec 17	246.59911 -1.65	253.49	244.22	247.45	813,842
14 Dec 17	248.24550 -35.86	281.97	242.64	280.50	1,280,771
13 Dec 17	284.10120 +0.61	289.41	283.31	284.10	287,732
12 Dec 17	283.49139 -4.39	289.77	282.03	288.74	406,414
11 Dec 17	287.88190 -8.54	296.48	286.78	296.48	275,884
08 Dec 17	296.41891 +7.44	301.85	287.70	288.67	324,305
07 Dec 17	288.97949 +0.06	291.11	285.87	290.32	850,177
06 Dec 17	288.91849 +2.26	293.31	284.65	285.26	167,852
05 Dec 17	286.66229 +2.38	287.21	281.17	285.38	216,709
04 Dec 17	284.28409 +4.57	284.77	279.53	280.93	192,608
01 Dec 17	279.71069 -4.76	287.09	276.30	284.04	313,358
30 Nov 17	284.46701 -17.26	304.29	279.30	301.85	725,310
29 Nov 17	301.72409 +10.00	304.53	291.97	292.82	234,585
28 Nov 17	291.72351 +7.56	294.77	282.93	282.94	641,864
27 Nov 17	284.16211 -0.79	289.04	279.16	285.69	157,779
24 Nov 17	284.95490 -8.60	294.65	284.53	293.92	146,772
23 Nov 17	293.55289 +2.62	294.28	288.74	291.97	126,751
22 Nov 17	290.93079 +4.39	295.96	283.31	286.54	193,294
21 Nov 17	286.54031 -8.29	295.75	285.63	294.89	266,255
20 Nov 17	294.83350 +4.02	296.30	290.81	291.11	143,615
17 Nov 17	290.80890 -1.65	295.02	289.04	292.76	177,745
16 Nov 17	292.45529 +5.12	294.41	288.37	288.55	330,097
15 Nov 17	287.33301 -8.84	297.03	286.36	297.03	355,974
14 Nov 17	296.17499 -4.88	300.74	294.35	299.41	205,457
13 Nov 17	301.05331 -7.50	310.08	298.13	308.55	541,784
10 Nov 17	308.55371 +1.52	309.16	298.47	307.94	488,802
09 Nov 17	307.02930 -3.66	314.65	306.72	312.82	581,409
08 Nov 17	310.68799 -3.96	317.09	307.94	315.57	338,958
07 Nov 17	314.65161 -2.44	318.58	314.04	317.09	157,733
06 Nov 17	317.09079 -2.44	320.44	317.09	319.83	139,894
03 Nov 17	319.53000 +0.61	322.55	316.79	319.83	151,424
02 Nov 17	318.92020 +1.83	321.36	314.96	318.62	107,588
01 Nov 17	317.09079 -2.44	323.49	315.57	320.75	161,539
31 Oct 17	319.53000 -3.35	321.74	315.26	320.44	152,247
30 Oct 17	322.88379 +2.74	325.63	318.92	320.14	203,486
27 Oct 17	320.13980 +1.22	320.44	315.40	319.23	334,342
26 Oct 17	318.92020 +1.22	319.23	313.19	317.09	184,450
25 Oct 17	317.70059 -2.13	320.44	313.87	319.53	220,443
24 Oct 17	319.83490 +0.00	321.50	314.96	319.53	320,930
23 Oct 17	319.83490 -3.35	324.71	318.62	321.66	176,378
20 Oct 17	323.18869 -2.13	328.37	319.90	326.54	229,666
19 Oct 17	325.32300 -6.71	328.98	320.73	326.54	268,119
18 Oct 17	332.03070 +0.61	334.77	328.99	331.12	170,585
17 Oct 17	331.42090 -1.52	337.52	330.51	333.56	1,488,207
16 Oct 17	332.94531 -15.55	347.58	332.34	347.28	313,393
13 Oct 17	348.49500 +9.76	349.41	337.21	338.74	286,079
12 Oct 17	338.73831 +6.71	339.04	327.46	331.12	264,562
11 Oct 17	332.03070 -15.24	350.17	331.73	347.89	368,963
10 Oct 17	347.27539 +4.57	357.64	346.67	347.58	448,553
09 Oct 17	342.70200 -4.57	349.41	342.70	347.58	163,381
06 Oct 17	347.27539 +0.91	349.10	346.06	346.67	192,950
05 Oct 17	346.36069 +2.44	346.67	340.87	345.45	164,238
04 Oct 17	343.92160 -0.61	347.28	343.01	345.14	209,285
03 Oct 17	344.53140 -0.91	346.54	342.40	345.14	196,953
02 Oct 17	345.44601 +0.91	348.19	343.31	344.84	674,176
29 Sep 17	344.53140 +1.52	347.94	339.35	342.70	216,293
28 Sep 17	343.00690 +1.83	345.45	341.18	343.62	221,890
27 Sep 17	341.17749 +1.83	341.79	335.69	339.96	207,522
26 Sep 17	339.34811 +2.44	340.40	334.31	335.69	229,866
25 Sep 17	336.90900 -6.40	346.06	335.65	343.92	271,843
22 Sep 17	343.31180 -3.96	351.09	339.65	343.92	388,195
21 Sep 17	347.27539 -45.43	384.17	336.30	383.25	1,052,355
20 Sep 17	392.70480 +3.35	398.19	388.28	389.35	240,451
19 Sep 17	389.35089 +0.61	394.84	388.13	388.44	227,493
18 Sep 17	388.74109 +4.57	389.35	383.56	385.39	147,555
15 Sep 17	384.16769 +1.22	384.47	379.90	382.64	483,947
14 Sep 17	382.94809 -3.05	388.13	376.55	384.17	195,216
13 Sep 17	385.99710 +2.44	387.22	379.59	383.25	160,529
12 Sep 17	383.55789 -2.44	388.44	382.64	386.61	189,898
11 Sep 17	385.99710 +2.13	394.23	383.83	385.08	162,482
08 Sep 17	383.86279 +0.61	383.86	375.94	382.34	191,379
07 Sep 17	383.25299 -9.45	386.30	361.30	377.16	647,697
06 Sep 17	392.70480 -3.66	395.75	389.66	395.14	143,981
05 Sep 17	396.36349 -0.30	403.38	396.36	396.36	126,523
04 Sep 17	396.66840 -1.22	396.97	392.10	396.36	68,342
01 Sep 17	397.88800 +2.44	398.19	393.92	395.14	120,425
31 Aug 17	395.44879 +7.01	395.75	389.35	389.66	575,790
30 Aug 17	388.43619 +0.30	392.10	385.08	392.10	136,644
29 Aug 17	388.13129 +2.74	390.88	385.08	390.88	119,928
25 Aug 17	385.38730 -3.66	392.70	384.60	388.74	311,650
24 Aug 17	389.04599 -5.18	396.06	388.13	393.31	109,459
23 Aug 17	394.22919 +0.00	396.67	391.49	393.92	91,768
22 Aug 17	394.22919 -7.62	403.68	392.40	402.16	110,855
21 Aug 17	401.85159 +4.27	402.46	391.24	399.72	138,759
18 Aug 17	397.58310 -1.52	401.55	396.06	398.50	146,271
17 Aug 17	399.10760 +5.79	400.02	389.66	393.01	115,505
16 Aug 17	393.31461 -13.42	408.25	389.66	408.25	222,387
15 Aug 17	406.72989 +6.10	407.49	398.19	401.24	91,437
14 Aug 17	400.63199 +7.32	402.16	393.31	395.75	131,262
11 Aug 17	393.31461 -7.32	400.51	390.88	399.41	178,395
10 Aug 17	400.63199 -10.67	412.52	399.11	412.52	129,236
09 Aug 17	411.30341 -0.30	412.40	406.12	411.30	88,914
08 Aug 17	411.60831 +1.83	412.22	407.64	411.30	146,908
07 Aug 17	409.77890 +1.83	411.61	404.90	410.39	130,350
04 Aug 17	407.94949 +2.44	413.44	400.63	404.60	236,872
03 Aug 17	405.51041 -6.40	415.88	401.55	411.91	152,954
02 Aug 17	411.91309 +2.74	412.52	406.42	410.69	102,553
01 Aug 17	409.16910 +7.62	410.39	402.77	405.82	138,709
31 Jul 17	401.54669 -3.96	406.73	400.33	404.90	181,563
28 Jul 17	405.51041 -3.35	409.78	399.41	407.95	112,981
27 Jul 17	408.86420 +6.71	409.78	400.02	401.24	244,236
26 Jul 17	402.15649 +2.44	406.29	398.80	400.94	138,298
25 Jul 17	399.71729 -0.61	404.60	396.36	399.11	115,713
24 Jul 17	400.32709 -10.67	414.66	396.97	414.66	213,694
21 Jul 17	410.99850 -3.66	417.71	410.39	412.83	169,622
20 Jul 17	414.65720 +9.45	414.96	400.02	407.95	137,664
19 Jul 17	405.20551 -5.79	414.05	402.16	413.74	135,990
18 Jul 17	410.99850 +11.89	416.49	397.58	399.72	268,479
17 Jul 17	399.10760 -3.66	404.29	396.97	402.77	180,385
14 Jul 17	402.76630 -5.49	410.54	401.24	409.47	192,871
13 Jul 17	408.25439 +4.27	409.47	400.33	403.99	219,388
12 Jul 17	403.98590 +5.79	404.90	393.62	398.50	317,856
11 Jul 17	398.19290 +0.00	400.94	393.62	397.28	247,868
10 Jul 17	398.19290 -6.10	407.64	396.29	405.51	336,509
07 Jul 17	404.29080 -8.84	415.27	402.23	412.52	317,068
06 Jul 17	413.13269 -6.40	421.36	405.54	418.32	309,979
05 Jul 17	419.53549 +0.30	423.50	416.18	419.54	194,121
04 Jul 17	419.23059 +4.27	420.15	412.24	414.66	198,278
03 Jul 17	414.96210 -6.71	427.77	414.96	420.45	371,070
30 Jun 17	421.66980 -3.66	425.02	420.15	422.58	390,006
29 Jun 17	425.32849 -1.83	431.43	421.97	427.77	804,316
28 Jun 17	427.15790 +3.96	427.16	420.08	423.80	354,381
27 Jun 17	423.19431 -7.01	433.94	421.36	429.60	235,170
26 Jun 17	430.20679 +8.54	439.66	421.67	424.11	551,951
23 Jun 17	421.66980 -4.88	430.21	421.06	425.63	250,347
22 Jun 17	426.54810 +1.83	431.73	423.50	424.11	391,525
21 Jun 17	424.71869 +15.55	425.94	414.05	416.79	421,306
20 Jun 17	409.16910 +0.30	411.61	406.12	409.17	283,737
19 Jun 17	408.86420 +15.24	413.88	399.80	400.63	436,474
16 Jun 17	393.61938 -0.30	402.16	393.62	398.19	897,071
15 Jun 17	393.92429 -3.96	397.50	378.56	395.45	473,213
14 Jun 17	397.88800 +11.28	399.55	378.56	387.83	556,561
13 Jun 17	386.60690 +50.92	390.57	362.83	365.87	1,307,337
12 Jun 17	335.68939 +10.37	337.52	324.41	325.63	356,612
09 Jun 17	325.32300 -5.18	326.85	314.35	324.10	1,586,073
08 Jun 17	330.50620 +0.91	333.56	325.93	330.20	385,991
07 Jun 17	329.59149 -7.62	343.01	327.35	337.21	514,793
06 Jun 17	337.21390 -20.73	357.95	336.38	357.95	489,281
05 Jun 17	357.94669 -2.13	361.61	356.69	359.17	253,137
02 Jun 17	360.08099 +0.61	364.24	358.86	363.13	257,450
01 Jun 17	359.47119 +4.27	363.13	353.98	355.51	265,018
31 May 17	355.20270 +9.45	360.73	344.53	346.97	550,943
30 May 17	345.75089 -1.52	346.67	340.26	346.67	259,172
26 May 17	347.27539 +14.33	348.19	333.56	333.86	375,449
25 May 17	332.94531 -19.21	344.41	331.42	343.31	419,109
24 May 17	352.15369 -0.91	356.11	350.02	352.15	299,595
23 May 17	353.06839 -4.88	360.08	353.07	357.64	283,761
22 May 17	357.94669 +3.05	360.08	353.98	357.03	332,504
19 May 17	354.89780 +1.22	357.68	350.63	355.20	282,658
18 May 17	353.67819 +3.35	354.29	348.49	350.93	569,625
17 May 17	350.32440 +5.49	351.54	342.09	343.31	195,721
16 May 17	344.83621 +7.32	345.45	337.21	337.52	221,149
15 May 17	337.51880 +1.52	342.09	334.77	334.77	260,869
12 May 17	335.99429 -5.49	340.87	335.04	340.87	429,775
11 May 17	341.48239 -10.37	351.85	339.04	351.24	378,672
10 May 17	351.84879 +1.52	353.07	348.19	350.63	261,521
09 May 17	350.32440 -3.96	357.03	347.28	354.29	268,128
08 May 17	354.28799 +3.66	354.29	347.58	348.80	372,753
05 May 17	350.62930 +2.74	353.37	346.67	351.54	215,541
04 May 17	347.88519 -0.30	350.63	345.75	349.41	590,748
03 May 17	348.19009 -0.61	349.10	345.75	348.19	398,995
02 May 17	348.79990 +9.76	348.80	338.13	339.65	465,497
28 Apr 17	339.04321 -5.79	346.36	339.04	344.23	243,204
27 Apr 17	344.83621 -0.61	346.06	341.18	345.14	137,504
26 Apr 17	345.44601 +4.57	347.58	339.65	339.65	153,743
25 Apr 17	340.87259 -2.13	344.84	338.74	343.62	239,577
24 Apr 17	343.00690 -1.52	351.24	339.96	349.71	204,834
21 Apr 17	344.53140 -3.66	350.02	340.87	348.80	217,815
20 Apr 17	348.19009 +2.74	348.49	343.31	346.36	363,905
19 Apr 17	345.44601 +5.79	353.26	338.74	338.74	580,389
18 Apr 17	339.65302 -3.05	344.53	333.56	340.26	274,219
13 Apr 17	342.70200 +3.35	343.01	333.25	339.35	316,756
12 Apr 17	339.34811 +2.44	339.96	333.66	338.43	394,074
11 Apr 17	336.90900 +5.79	339.35	328.98	330.51	378,573
10 Apr 17	331.11600 -1.52	333.24	327.15	332.34	355,073
07 Apr 17	332.64041 +0.00	334.47	330.51	332.03	210,136
06 Apr 17	332.64041 -0.30	334.77	328.07	332.95	304,859
05 Apr 17	332.94531 -2.13	337.52	332.03	336.30	328,057
04 Apr 17	335.07959 -5.49	343.31	334.77	339.65	292,901
03 Apr 17	340.56769 -3.66	346.97	340.57	346.06	244,850
31 Mar 17	344.22650 +7.01	346.36	333.86	337.82	354,156
30 Mar 17	337.21390 +0.61	339.96	334.77	336.91	202,867
29 Mar 17	336.60410 -0.61	341.48	334.16	339.04	340,653
28 Mar 17	337.21390 -10.37	346.97	335.38	346.06	273,043
27 Mar 17	347.58029 -3.35	352.46	345.48	349.41	248,058
24 Mar 17	350.93411 +10.06	352.46	340.57	341.79	268,896
23 Mar 17	340.87259 -0.91	345.45	334.13	342.70	244,678
22 Mar 17	341.78729 -3.66	344.67	339.35	343.92	260,483
21 Mar 17	345.44601 -1.83	352.95	340.23	348.19	324,074
20 Mar 17	347.27539 -0.61	350.48	341.48	346.97	357,732
17 Mar 17	347.88519 -6.10	356.42	346.97	352.15	3,086,124
16 Mar 17	353.98309 +2.44	356.76	347.37	354.90	396,478
15 Mar 17	351.54391 +6.10	352.76	339.65	345.75	344,945
14 Mar 17	345.44601 -0.91	351.24	343.92	348.19	328,649
13 Mar 17	346.36069 +14.33	348.95	332.03	334.77	419,819
10 Mar 17	332.03070 -2.74	338.74	328.68	335.38	501,118
09 Mar 17	334.77469 +14.94	334.77	316.18	321.97	476,874
08 Mar 17	319.83490 +3.96	320.75	310.38	314.96	727,622
07 Mar 17	315.87119 +2.44	317.40	308.86	312.82	369,833
06 Mar 17	313.43210 +1.22	315.57	308.61	312.82	375,534
03 Mar 17	312.21249 -0.91	314.65	304.89	314.04	616,270
02 Mar 17	313.12720 -31.40	358.25	306.11	358.25	1,271,692
01 Mar 17	344.53140 +0.91	351.54	340.57	343.92	483,324
28 Feb 17	343.61670 +9.15	344.23	334.47	335.69	587,924
27 Feb 17	334.46979 -5.18	341.48	331.73	339.04	362,862
24 Feb 17	339.65302 +0.30	343.62	335.69	338.43	370,589
23 Feb 17	339.34811 -1.22	341.48	332.01	341.18	433,171
22 Feb 17	340.56769 +14.94	340.61	320.75	325.02	599,555
21 Feb 17	325.62790 +12.20	327.76	298.25	304.29	883,055
20 Feb 17	313.43210 -4.88	320.75	312.82	319.83	151,185
17 Feb 17	318.31039 +3.66	318.34	312.29	314.96	284,372
16 Feb 17	314.65161 +5.18	318.01	307.64	309.77	327,353
15 Feb 17	309.46841 -11.89	323.79	308.25	320.44	338,122
14 Feb 17	321.35931 +8.23	322.36	313.13	313.74	571,573
13 Feb 17	313.12720 -7.62	321.05	311.30	320.75	371,440
10 Feb 17	320.74951 +7.93	321.01	312.52	312.52	432,564
09 Feb 17	312.82230 -0.91	315.87	308.86	313.74	402,003
08 Feb 17	313.73700 +10.18	314.65	303.25	303.37	405,301
07 Feb 17	303.55350 +6.46	306.42	297.33	298.00	357,363
06 Feb 17	297.08969 +0.73	301.24	288.55	292.70	342,544
03 Feb 17	296.35791 -0.55	299.19	295.20	297.70	448,137
02 Feb 17	296.90680 -7.38	305.81	294.53	303.86	533,806
01 Feb 17	304.28519 -0.91	307.94	302.46	304.29	371,727
31 Jan 17	305.19989 -3.35	309.98	303.92	308.55	405,965
30 Jan 17	308.55371 -2.13	311.60	304.77	309.16	382,201
27 Jan 17	310.68799 +3.66	311.60	306.11	308.86	184,326
26 Jan 17	307.02930 -0.30	311.91	305.97	307.64	256,557
25 Jan 17	307.33420 +0.00	310.65	304.65	307.33	952,632
24 Jan 17	307.33420 -10.98	319.23	306.11	316.79	497,693
23 Jan 17	318.31039 +5.18	326.24	314.35	318.62	409,087
20 Jan 17	313.12720 +7.32	313.74	304.29	306.42	498,977
19 Jan 17	305.80969 -1.52	313.43	304.22	312.82	427,259
18 Jan 17	307.33420 -8.23	316.99	304.04	315.26	550,533
17 Jan 17	315.56631 +1.52	317.09	309.47	312.52	318,048
16 Jan 17	314.04190 -0.30	315.26	309.47	314.65	244,214
13 Jan 17	314.34671 -2.13	320.14	313.74	316.18	228,858
12 Jan 17	316.48099 +0.61	321.36	312.21	316.79	348,928
11 Jan 17	315.87119 -0.30	317.09	308.25	317.09	372,314
10 Jan 17	316.17609 +10.98	316.48	304.89	305.50	408,395
09 Jan 17	305.19989 -9.15	318.30	304.89	317.09	498,862
06 Jan 17	314.34671 -2.74	318.09	310.80	317.70	349,256
05 Jan 17	317.09079 -2.44	323.60	314.35	319.83	389,106
04 Jan 17	319.53000 -1.52	324.41	317.09	319.83	304,894
03 Jan 17	321.05441 -2.74	326.16	318.01	323.19	344,536
30 Dec 16	323.79849 +5.18	323.80	310.99	317.09	191,985
29 Dec 16	318.61530 +3.66	320.68	311.60	313.74	199,265
28 Dec 16	314.95651 -2.44	319.23	310.38	318.62	305,890
23 Dec 16	317.39569 +11.28	318.62	306.34	307.03	189,848
22 Dec 16	306.11459 +4.27	307.64	300.99	300.99	244,663
21 Dec 16	301.84610 -2.20	304.04	297.58	304.04	378,455
20 Dec 16	304.04129 -1.46	307.33	300.14	305.81	224,543
19 Dec 16	305.50479 +6.65	308.86	298.31	299.47	656,265
16 Dec 16	298.85809 +1.65	301.97	294.89	299.04	429,533
15 Dec 16	297.21161 +6.40	299.41	289.96	291.36	441,137
14 Dec 16	290.80890 +14.94	291.05	265.87	269.28	1,306,181
13 Dec 16	275.86899 -1.40	280.47	273.84	278.37	548,191
12 Dec 16	277.27151 -15.43	293.31	275.99	293.31	676,032
09 Dec 16	292.69919 -3.23	293.86	263.00	290.26	1,369,300
08 Dec 16	295.93109 -47.99	353.32	293.37	330.20	1,277,662
07 Dec 16	343.92160 +6.71	344.23	327.15	335.38	479,746
06 Dec 16	337.21390 +8.23	337.82	325.63	330.20	411,504
05 Dec 16	328.98169 -1.52	332.03	326.24	331.12	350,445
02 Dec 16	330.50620 +4.27	331.67	321.66	324.41	427,701
01 Dec 16	326.23770 +6.40	326.85	315.87	318.31	504,339
30 Nov 16	319.83490 -20.12	330.81	312.91	330.20	1,160,626
29 Nov 16	339.95789 -4.57	346.97	339.04	345.75	214,176
28 Nov 16	344.53140 -3.05	349.82	342.55	348.19	188,335
25 Nov 16	347.58029 -1.22	353.06	344.84	349.71	199,268
24 Nov 16	348.79990 -2.13	351.54	346.67	350.63	199,795
23 Nov 16	350.93411 -1.83	357.64	350.32	354.59	303,431
22 Nov 16	352.76349 +3.35	359.47	352.46	354.29	255,038
21 Nov 16	349.40970 -3.05	353.22	344.53	353.07	341,836
18 Nov 16	352.45859 +2.44	353.98	345.47	350.63	277,695
17 Nov 16	350.01950 +1.52	362.08	347.89	356.73	227,919
16 Nov 16	348.49500 -5.79	356.51	345.14	356.42	361,476
15 Nov 16	354.28799 +4.57	354.93	349.41	351.54	246,487
14 Nov 16	349.71460 +14.03	351.75	339.04	341.18	430,116
11 Nov 16	335.68939 -7.32	350.41	333.56	341.79	457,984
10 Nov 16	343.00690 -9.15	360.39	340.26	353.68	634,673
09 Nov 16	352.15369 -4.88	358.56	343.01	350.63	375,035
08 Nov 16	357.03201 -1.52	361.30	355.33	360.39	309,577
07 Nov 16	358.55649 +11.28	358.56	348.49	351.85	372,245
04 Nov 16	347.27539 -3.35	350.93	342.40	349.10	267,609
03 Nov 16	350.62930 +0.00	361.30	342.40	350.32	459,874
02 Nov 16	350.62930 -5.49	359.17	350.57	353.68	445,445
01 Nov 16	356.11740 -1.22	362.83	352.46	357.34	279,125
31 Oct 16	357.33691 -3.05	361.78	355.51	358.25	310,432
28 Oct 16	360.38589 -1.52	366.78	356.73	359.78	306,484
27 Oct 16	361.91040 -5.18	371.36	360.69	367.09	346,102
26 Oct 16	367.09360 -2.74	374.39	357.34	370.14	690,219
25 Oct 16	369.83759 -5.49	379.59	369.53	377.46	206,331
24 Oct 16	375.32571 +0.91	381.88	373.69	376.55	268,400
21 Oct 16	374.41110 +0.30	375.02	370.75	372.28	356,288
20 Oct 16	374.10620 -2.74	378.07	370.75	371.97	482,698
19 Oct 16	376.85019 +9.15	380.09	363.82	370.45	626,224
18 Oct 16	367.70340 +11.89	367.70	357.03	358.56	493,141
17 Oct 16	355.81250 -4.27	365.62	353.98	357.95	320,576
14 Oct 16	360.08099 +7.62	364.96	353.07	353.68	311,008
13 Oct 16	352.45859 -8.23	361.30	348.90	359.17	435,562
12 Oct 16	360.69080 +4.57	366.79	353.74	355.51	646,084
11 Oct 16	356.11740 -8.84	368.01	355.78	364.65	430,308
10 Oct 16	364.95929 -3.05	370.14	361.00	367.40	541,473
07 Oct 16	368.00830 -17.68	387.07	368.01	386.30	755,182
06 Oct 16	385.69220 -14.03	402.46	384.78	401.24	551,098
05 Oct 16	399.71729 -6.71	411.91	399.72	409.47	541,307
04 Oct 16	406.42499 -0.91	413.13	405.46	409.78	604,891
03 Oct 16	407.33969 -1.22	517.54	401.24	408.56	579,638
30 Sep 16	408.55930 -17.07	426.90	397.58	421.36	982,365
29 Sep 16	425.63339 -155.19	475.03	398.60	472.59	2,164,558
28 Sep 16	580.82501 +0.61	585.40	578.08	581.43	175,261
27 Sep 16	580.21521 -11.59	595.46	577.58	595.46	277,763
26 Sep 16	591.80121 -11.89	603.08	590.89	603.08	160,754
23 Sep 16	603.69208 +0.00	604.61	601.86	604.61	144,074
22 Sep 16	603.69208 +7.01	604.61	597.90	600.95	98,075
21 Sep 16	596.67950 +1.52	602.90	596.37	598.20	120,351
20 Sep 16	595.15503 -1.22	598.20	586.59	594.55	155,307
19 Sep 16	596.37457 +3.96	596.37	583.57	591.50	248,785
16 Sep 16	592.41101 -9.45	602.47	592.29	602.17	261,078
15 Sep 16	601.86267 +1.22	603.08	597.59	600.95	98,616
14 Sep 16	600.64319 -4.88	608.27	600.64	607.66	143,545
13 Sep 16	605.52148 -6.71	616.50	605.22	613.45	131,406
12 Sep 16	612.22919 -10.98	615.89	609.49	615.89	105,429
09 Sep 16	623.20538 -13.42	636.01	618.94	631.74	156,758
08 Sep 16	636.62079 -3.05	641.50	629.30	640.28	169,742
07 Sep 16	639.66968 +3.05	640.28	633.47	639.06	112,578
06 Sep 16	636.62079 -8.54	649.43	636.11	646.99	117,486
05 Sep 16	645.15778 +7.32	650.40	637.23	640.28	163,358
02 Sep 16	637.84027 +8.54	641.50	623.82	632.96	228,323
01 Sep 16	629.30328 -1.83	633.57	624.42	631.74	219,328
31 Aug 16	631.13269 -5.49	638.45	629.91	634.79	174,016
30 Aug 16	636.62079 -4.27	641.50	635.40	635.40	132,710
26 Aug 16	640.88928 +5.49	641.50	632.35	637.23	79,907
25 Aug 16	635.40118 -11.59	646.38	633.57	643.94	156,761
24 Aug 16	646.98718 +1.22	650.04	637.84	640.89	120,997
23 Aug 16	645.76758 +13.42	647.60	634.18	635.40	194,397
22 Aug 16	632.35217 +12.81	632.35	617.72	618.33	147,067
19 Aug 16	619.54657 +0.00	625.64	615.89	619.55	92,279
18 Aug 16	619.54657 +3.66	626.25	616.29	619.55	123,833
17 Aug 16	615.88788 +0.00	619.55	614.67	619.55	129,618
16 Aug 16	615.88788 -2.44	620.16	612.23	614.06	152,788
15 Aug 16	618.32709 +6.71	623.21	609.61	613.45	154,373
12 Aug 16	611.61938 +3.05	617.11	606.74	606.74	117,090
11 Aug 16	608.57037 +4.27	608.57	597.37	607.66	110,165
10 Aug 16	604.30188 +6.40	604.30	594.24	596.68	118,501
09 Aug 16	597.89911 +3.35	598.81	592.22	596.68	111,344
08 Aug 16	594.54529 +11.89	596.07	583.87	585.70	209,924
05 Aug 16	582.65430 +0.30	588.14	580.83	581.43	137,600
04 Aug 16	582.34949 +9.15	588.45	572.90	573.20	220,918
03 Aug 16	573.20258 -1.83	576.25	568.63	575.64	200,560
02 Aug 16	575.03198 -2.44	579.00	571.37	574.73	218,133
01 Aug 16	577.47113 -7.93	586.92	574.12	586.92	167,876
29 Jul 16	585.39838 +15.24	585.70	571.07	575.34	302,335
28 Jul 16	570.15369 -24.39	597.29	570.15	596.98	329,677
27 Jul 16	594.54529 -8.54	608.57	583.26	597.59	277,964
26 Jul 16	603.08228 -0.61	606.74	600.34	605.52	141,190
25 Jul 16	603.69208 +6.40	604.61	596.07	597.90	141,571
22 Jul 16	597.28931 -2.13	600.64	595.76	597.29	96,750
21 Jul 16	599.42358 +0.61	601.56	593.33	596.68	117,705
20 Jul 16	598.81378 +4.88	600.34	592.41	596.68	144,442
19 Jul 16	593.93549 -1.22	599.12	589.67	594.55	95,623
18 Jul 16	595.15503 +0.91	601.86	593.94	594.55	123,829
15 Jul 16	594.24042 +2.44	597.90	584.79	592.72	216,707
14 Jul 16	591.80121 +6.71	593.63	583.57	590.28	181,772
13 Jul 16	585.09351 -2.13	599.12	584.79	587.84	177,856
12 Jul 16	587.22778 +3.05	593.63	582.96	582.96	198,586
11 Jul 16	584.17877 +20.43	584.79	561.92	570.15	176,677
08 Jul 16	563.75092 +10.06	568.93	557.65	561.01	170,743
07 Jul 16	553.68927 +4.27	557.04	543.32	548.81	180,845
06 Jul 16	549.42078 -9.76	557.65	546.37	557.65	292,233
05 Jul 16	559.17743 -10.06	572.90	557.96	570.15	294,539
04 Jul 16	569.23901 -10.06	582.04	569.24	582.04	136,743
01 Jul 16	579.30048 -7.32	589.36	576.86	587.84	249,385
30 Jun 16	586.61798 +13.42	586.62	561.92	571.68	312,496
29 Jun 16	573.20258 +21.65	573.20	556.43	556.43	300,435
28 Jun 16	551.55511 +34.15	557.04	528.38	540.27	633,999
27 Jun 16	517.40680 -85.98	574.73	511.61	552.47	537,351
24 Jun 16	603.38721 -61.28	612.84	568.32	568.32	455,677
23 Jun 16	664.67108 +10.98	668.94	653.69	659.18	120,725
22 Jun 16	653.69489 +3.05	658.57	650.04	654.91	154,271
21 Jun 16	650.64587 +12.81	653.09	629.30	635.40	240,204
20 Jun 16	637.84027 +28.05	637.84	623.21	623.82	237,867
17 Jun 16	609.78998 +14.63	611.01	598.81	599.73	270,258
16 Jun 16	595.15503 -10.06	603.08	590.89	599.42	157,904
15 Jun 16	605.21661 +3.05	609.79	603.39	605.83	160,049
14 Jun 16	602.16760 -10.67	611.01	602.17	608.88	227,370
13 Jun 16	612.83899 -13.42	621.99	611.62	621.99	194,430
10 Jun 16	626.25427 -16.46	642.72	626.25	642.72	112,111
09 Jun 16	642.71869 -5.49	648.21	641.50	645.16	103,137
08 Jun 16	648.20679 -1.83	648.21	642.11	646.99	101,539
07 Jun 16	650.03607 +3.66	654.91	646.38	646.99	103,452
06 Jun 16	646.37738 +4.88	649.43	640.27	642.11	83,154
03 Jun 16	641.49908 -4.27	649.43	637.23	649.43	102,401
02 Jun 16	645.76758 +3.66	646.99	639.67	642.11	170,189
01 Jun 16	642.10889 -6.71	650.08	637.84	649.43	147,855
31 May 16	648.81659 -6.71	661.01	648.82	653.69	345,298
27 May 16	655.52429 -14.03	660.40	651.87	658.57	149,124
26 May 16	669.54938 +2.44	671.38	663.45	665.28	90,436
25 May 16	667.11029 -1.83	671.38	662.84	670.77	186,661
24 May 16	668.93958 +14.03	669.55	648.82	651.26	153,125
23 May 16	654.91449 -1.83	659.18	652.48	653.69	236,902
20 May 16	656.74377 +9.15	656.74	645.16	651.87	189,994
19 May 16	647.59698 -4.88	653.54	642.72	646.99	180,474
18 May 16	652.47528 -3.66	656.74	647.60	653.09	132,268
17 May 16	656.13397 -3.66	663.45	652.48	661.01	104,464
16 May 16	659.79279 +3.05	659.79	650.04	654.91	88,796
13 May 16	656.74377 +3.66	657.96	644.55	651.87	146,040
12 May 16	653.08508 -15.24	667.72	651.87	666.50	198,900
11 May 16	668.32977 +10.98	671.38	654.91	658.57	238,627
10 May 16	657.35358 +32.93	663.45	643.94	655.52	585,800
09 May 16	624.42499 +14.64	624.42	612.23	613.45	184,965
06 May 16	609.78998 +0.91	609.99	598.81	607.96	218,215
05 May 16	608.87531 +5.18	609.79	603.39	605.83	137,136
04 May 16	603.69208 -1.52	608.27	601.86	605.22	172,084
03 May 16	605.21661 -5.18	612.23	602.47	612.23	199,896
29 Apr 16	610.39978 -5.49	613.26	606.13	612.23	149,117
28 Apr 16	615.88788 +6.10	615.89	606.44	606.74	173,007
27 Apr 16	609.78998 -2.44	611.62	605.22	609.79	184,561
26 Apr 16	612.22919 -3.66	616.50	610.40	616.50	113,241
25 Apr 16	615.88788 -2.44	620.77	612.84	620.16	151,790
22 Apr 16	618.32709 -2.44	621.99	617.11	619.55	154,311
21 Apr 16	620.76617 -18.90	630.66	615.89	628.69	375,303
20 Apr 16	639.66968 +3.05	642.11	631.74	634.18	150,210
19 Apr 16	636.62079 +1.83	639.06	631.13	634.79	190,212
18 Apr 16	634.79138 -2.44	636.62	632.35	633.57	142,167
15 Apr 16	637.23059 -12.81	650.65	635.40	650.65	223,049
14 Apr 16	650.03607 -5.49	659.57	646.38	657.35	158,472
13 Apr 16	655.52429 +14.03	655.52	643.94	645.77	229,433
12 Apr 16	641.49908 +10.98	641.50	624.42	630.52	227,144
11 Apr 16	630.52289 -1.83	634.18	626.25	629.91	105,972
08 Apr 16	632.35217 +7.93	635.40	623.34	624.42	133,671
07 Apr 16	624.42499 -4.27	630.75	622.60	629.30	150,090
06 Apr 16	628.69348 -4.27	634.18	626.25	634.18	200,223
05 Apr 16	632.96198 -7.93	637.84	629.74	637.84	122,130
04 Apr 16	640.88928 +0.61	645.77	636.62	637.84	106,176
01 Apr 16	640.27948 +4.88	640.89	626.86	632.35	154,405
31 Mar 16	635.40118 -3.66	639.79	631.74	639.67	141,774
30 Mar 16	639.05988 +4.27	646.38	636.62	642.72	154,648
29 Mar 16	634.79138 +4.27	634.79	628.08	629.30	199,796
24 Mar 16	630.52289 +3.66	631.74	621.38	626.25	255,386
23 Mar 16	626.86407 +3.05	626.86	617.72	623.21	226,314
22 Mar 16	623.81519 -14.63	630.52	615.28	625.03	262,673
21 Mar 16	638.45007 +1.22	640.89	630.52	634.79	149,936
18 Mar 16	637.23059 -2.44	643.94	636.01	638.45	200,493
17 Mar 16	639.66968 +0.00	644.55	631.13	641.50	141,543
16 Mar 16	639.66968 +1.22	640.89	634.79	640.28	215,768
15 Mar 16	638.45007 +1.83	641.19	632.96	634.18	104,406
14 Mar 16	636.62079 +4.27	637.23	626.52	632.35	132,148
11 Mar 16	632.35217 +4.88	636.01	628.08	634.18	158,368
10 Mar 16	627.47388 -9.76	643.33	627.47	637.23	225,169
09 Mar 16	637.23059 +9.76	642.11	628.69	629.91	301,860
08 Mar 16	627.47388 +6.10	628.69	614.67	618.94	197,129
07 Mar 16	621.37598 -2.44	627.47	620.77	621.38	157,992
04 Mar 16	623.81519 +6.10	625.03	617.11	620.16	203,527
03 Mar 16	617.71729 -4.88	629.30	615.89	622.60	233,441
02 Mar 16	622.59558 +9.15	624.42	615.28	618.94	328,366
01 Mar 16	613.44873 +2.44	620.77	610.40	612.84	378,872
29 Feb 16	611.00958 -17.07	623.21	607.96	622.60	552,139
26 Feb 16	628.08368 +7.93	644.55	618.94	623.82	388,784
25 Feb 16	620.15637 -33.54	684.18	605.52	671.38	637,959
24 Feb 16	653.69489 -12.20	668.33	652.48	667.11	215,146
23 Feb 16	665.89069 -11.59	678.09	665.89	670.16	165,611
22 Feb 16	677.47668 +0.00	687.84	676.26	683.57	382,199
19 Feb 16	677.47668 -5.49	685.40	673.21	681.75	139,378
18 Feb 16	682.96478 -1.83	687.84	675.65	686.62	171,363
17 Feb 16	684.79419 +14.64	687.84	668.94	668.94	121,364
16 Feb 16	670.15918 +4.27	673.82	662.84	668.33	123,638
15 Feb 16	665.89069 +10.98	668.94	663.45	664.67	147,549
12 Feb 16	654.91449 +9.15	654.91	643.33	647.60	175,415
11 Feb 16	645.76758 -13.42	654.30	636.62	654.30	147,885
10 Feb 16	659.18298 +10.98	661.62	643.33	647.60	199,337
09 Feb 16	648.20679 +4.27	651.26	634.18	647.60	184,808
08 Feb 16	643.93817 -25.61	673.21	642.11	670.16	229,293
05 Feb 16	669.54938 -8.54	686.01	669.55	678.09	198,973
04 Feb 16	678.08649 +0.00	688.45	671.99	688.45	214,968
03 Feb 16	678.08649 -14.03	694.55	674.43	690.89	137,088
02 Feb 16	692.11169 -14.63	707.36	688.45	707.36	118,080
01 Feb 16	706.74658 -9.76	726.87	689.67	720.16	237,824
29 Jan 16	716.50330 +21.95	716.50	690.28	701.87	189,759
28 Jan 16	694.55078 -1.83	703.70	691.50	693.94	128,241
27 Jan 16	696.38019 -15.24	714.06	684.79	712.23	347,552
26 Jan 16	711.62488 +1.22	712.23	699.43	699.43	127,819
25 Jan 16	710.40540 +1.83	715.89	707.36	714.67	103,859
22 Jan 16	708.57599 +10.98	715.28	704.92	708.58	153,551
21 Jan 16	697.59979 +18.90	700.65	681.75	681.75	179,715
20 Jan 16	678.69629 -28.05	697.60	673.82	693.94	187,534
19 Jan 16	706.74658 +14.03	709.19	700.65	701.26	90,045
18 Jan 16	692.72137 -3.66	704.92	692.11	696.38	94,896
15 Jan 16	696.38019 -17.68	718.33	695.16	712.84	194,928
14 Jan 16	714.06409 -12.20	718.33	703.70	718.33	133,932
13 Jan 16	726.25989 +15.24	735.41	721.38	723.21	192,356
12 Jan 16	711.01508 +6.10	718.33	703.70	707.36	138,798
11 Jan 16	704.91718 -6.10	711.62	703.09	704.92	91,216
08 Jan 16	711.01508 +5.49	722.60	706.14	711.02	146,954
07 Jan 16	705.52698 -16.46	715.89	701.26	706.75	162,354
06 Jan 16	721.99139 -1.83	722.60	714.06	722.60	143,058
05 Jan 16	723.82068 +2.44	732.97	718.33	731.75	86,664
04 Jan 16	721.38159 -15.24	729.92	718.33	726.87	120,206
31 Dec 15	736.62628 -6.71	746.38	736.63	746.38	46,235
30 Dec 15	743.33398 -6.71	750.04	742.11	747.60	95,917
29 Dec 15	750.04169 +4.27	753.70	742.72	751.87	112,899
24 Dec 15	745.77319 +6.71	745.77	740.29	743.33	9,276
23 Dec 15	739.06549 +13.42	745.77	729.74	730.53	131,258
22 Dec 15	725.65009 +8.54	727.48	715.89	720.16	122,709
21 Dec 15	717.11298 -4.27	728.09	716.50	720.16	119,316
18 Dec 15	721.38159 -16.46	734.80	721.38	734.19	247,722
17 Dec 15	737.84589 +22.56	739.25	727.94	729.92	246,422
16 Dec 15	715.28369 +16.46	718.33	698.82	700.65	157,307
15 Dec 15	698.81927 +0.61	706.14	693.94	703.70	250,891
14 Dec 15	698.20959 -5.49	714.06	698.21	706.14	200,820
11 Dec 15	703.69769 -17.68	731.75	703.70	721.38	260,697
10 Dec 15	721.38159 +3.05	733.58	708.58	717.11	154,468
09 Dec 15	718.33258 -21.95	745.00	718.33	743.94	251,561
08 Dec 15	740.28510 -9.76	758.58	740.29	751.26	150,421
07 Dec 15	750.04169 -6.10	770.16	750.04	762.24	155,154
04 Dec 15	756.13959 +0.61	758.58	750.04	753.09	135,160
03 Dec 15	755.52979 -22.56	784.19	755.53	774.43	159,287
02 Dec 15	778.09198 -4.27	787.24	778.09	783.58	106,757
01 Dec 15	782.36060 +6.71	785.41	776.26	778.70	81,241
30 Nov 15	775.65289 +3.05	778.09	770.16	773.21	154,344
27 Nov 15	772.60388 +0.00	776.87	768.95	768.95	61,072
26 Nov 15	772.60388 +7.32	776.87	765.90	767.73	73,352
25 Nov 15	765.28650 +16.46	773.82	750.36	751.87	127,656
24 Nov 15	748.82208 -9.76	760.41	745.77	757.97	84,308
23 Nov 15	758.57880 -4.27	763.46	756.75	756.75	75,323
20 Nov 15	762.84729 +0.00	765.29	754.92	761.63	116,594
19 Nov 15	762.84729 +8.54	764.68	757.36	757.97	108,691
18 Nov 15	754.31018 +0.61	754.92	746.99	753.09	96,774
17 Nov 15	753.70038 +21.95	753.70	741.50	741.50	113,737
16 Nov 15	731.74799 +1.22	733.58	723.82	724.43	135,257
13 Nov 15	730.52838 -12.81	743.94	728.70	742.11	151,989
12 Nov 15	743.33398 -21.34	767.12	742.72	764.68	139,762
11 Nov 15	764.67670 +3.66	771.99	761.63	763.46	75,826
10 Nov 15	761.01788 -10.37	773.21	759.19	772.60	113,754
09 Nov 15	771.38440 -6.10	779.31	771.38	777.48	126,685
06 Nov 15	777.48230 -12.81	790.90	770.77	790.29	191,450
05 Nov 15	790.28778 +2.44	796.39	781.75	786.63	243,051
04 Nov 15	787.84869 +6.10	788.46	781.14	781.14	79,205
03 Nov 15	781.75079 -1.22	784.19	778.09	782.97	71,466
02 Nov 15	782.97040 +5.49	784.80	775.04	775.04	67,722
30 Oct 15	777.48230 -0.61	783.58	773.21	780.53	113,031
29 Oct 15	778.09198 +2.44	779.92	773.65	776.26	163,576
28 Oct 15	775.65289 +6.71	779.31	765.29	765.29	86,856
27 Oct 15	768.94519 -3.66	771.99	764.07	771.99	104,026
26 Oct 15	772.60388 -4.88	776.87	770.77	773.82	75,515
23 Oct 15	777.48230 +12.81	777.48	767.12	768.34	109,180
22 Oct 15	764.67670 -4.27	767.12	759.19	761.63	76,994
21 Oct 15	768.94519 +0.00	774.43	766.81	771.99	71,169
20 Oct 15	768.94519 +0.00	774.43	766.90	771.38	87,300
19 Oct 15	768.94519 -1.83	773.21	767.12	767.12	75,448
16 Oct 15	770.77460 +15.85	774.43	762.24	762.85	156,124
15 Oct 15	754.91998 +4.27	756.75	747.60	751.87	91,769
14 Oct 15	750.65149 -14.03	768.34	750.65	762.85	111,973
13 Oct 15	764.67670 -0.61	768.34	762.24	764.68	93,286
12 Oct 15	765.28650 +2.44	768.46	761.02	761.63	82,246
09 Oct 15	762.84729 +3.66	768.34	760.41	763.46	71,868
08 Oct 15	759.18860 +6.10	763.46	752.48	752.48	85,601
07 Oct 15	753.09070 -9.76	769.55	752.48	764.68	173,037
06 Oct 15	762.84729 +1.83	764.68	758.58	762.24	93,685
05 Oct 15	761.01788 +21.34	761.02	745.77	751.87	155,518
02 Oct 15	739.67529 +1.22	746.38	730.53	740.89	112,935
01 Oct 15	738.45569 +7.93	743.94	732.97	740.29	145,676
30 Sep 15	730.52838 +4.88	737.24	726.87	737.24	172,220
29 Sep 15	725.65009 -12.81	732.97	725.65	729.92	155,444
28 Sep 15	738.45569 -0.61	742.11	734.19	736.02	113,075
25 Sep 15	739.06549 +9.15	742.11	734.19	739.07	118,261
24 Sep 15	729.91858 +2.44	733.58	725.04	726.26	175,009
23 Sep 15	727.47949 +11.59	731.75	715.89	715.89	102,854
22 Sep 15	715.89349 -9.76	728.70	713.06	728.70	145,954
21 Sep 15	725.65009 -1.83	734.19	723.21	724.43	88,029
18 Sep 15	727.47949 -5.49	733.12	723.21	732.97	162,800
17 Sep 15	732.96759 -5.49	739.07	728.70	737.85	92,022
16 Sep 15	738.45569 +5.49	740.29	733.58	735.41	82,305
15 Sep 15	732.96759 +2.44	738.46	722.60	732.36	114,102
14 Sep 15	730.52838 -12.20	746.99	729.92	746.99	279,590
11 Sep 15	742.72418 -4.88	753.09	740.29	750.04	83,455
10 Sep 15	747.60248 -3.66	752.66	743.82	745.77	101,720
09 Sep 15	751.26129 +7.32	759.80	749.43	754.92	87,454
08 Sep 15	743.94379 +7.32	753.26	740.29	740.29	111,170
07 Sep 15	736.62628 +7.32	738.46	729.92	734.80	97,278
04 Sep 15	729.30878 -24.39	747.94	728.70	745.77	142,164
03 Sep 15	753.70038 +6.71	759.80	748.82	753.09	114,438
02 Sep 15	746.99280 +17.68	749.74	732.97	733.58	223,331
01 Sep 15	729.30878 -24.39	750.65	727.48	745.16	216,054
28 Aug 15	753.70038 +1.83	753.70	742.11	750.65	129,680
27 Aug 15	751.87109 +13.42	754.92	743.94	753.70	123,708
26 Aug 15	738.45569 +3.05	750.04	723.82	728.70	209,872
25 Aug 15	735.40668 +16.46	737.95	725.65	726.87	219,862
24 Aug 15	718.94238 -31.71	738.24	707.97	732.97	266,899
21 Aug 15	750.65149 -15.24	765.90	750.65	759.19	134,919
20 Aug 15	765.89618 -14.64	778.17	765.29	775.04	110,058
19 Aug 15	780.53119 -9.15	790.90	780.53	789.07	128,798
18 Aug 15	789.67810 -3.05	792.73	786.63	791.51	67,275
17 Aug 15	792.72699 +7.93	794.56	784.19	789.07	84,343
14 Aug 15	784.79968 +1.83	786.63	781.42	786.02	178,221
13 Aug 15	782.97040 +3.05	791.51	781.14	788.46	210,136
12 Aug 15	779.92139 -5.49	783.58	771.38	780.53	144,796
11 Aug 15	785.40948 -7.32	793.34	784.19	789.68	107,760
10 Aug 15	792.72699 +3.66	795.17	784.19	793.34	102,238
07 Aug 15	789.06830 -8.54	795.17	787.24	794.56	149,299
06 Aug 15	797.60529 -5.49	801.87	793.34	799.43	114,075
05 Aug 15	803.09338 +3.05	803.09	790.29	801.26	168,821
04 Aug 15	800.04449 +8.54	800.04	786.63	793.34	144,004
03 Aug 15	791.50739 -3.66	800.65	788.46	792.12	118,239
31 Jul 15	795.16620 +15.24	795.17	780.53	783.58	143,541
30 Jul 15	779.92139 +4.88	782.97	775.04	775.04	174,398
29 Jul 15	775.04309 -9.15	777.48	764.07	768.34	243,365
28 Jul 15	784.18988 +6.10	784.80	778.09	779.31	122,641
27 Jul 15	778.09198 -12.81	789.68	777.48	787.24	115,754
24 Jul 15	790.89758 -2.44	798.82	787.24	791.51	136,018
23 Jul 15	793.33679 +2.44	800.04	792.73	795.17	119,173
22 Jul 15	790.89758 -13.42	795.17	784.19	792.73	155,582
21 Jul 15	804.31299 -4.27	814.68	801.87	810.41	98,064
20 Jul 15	808.58148 +3.66	812.85	803.70	803.70	92,847
17 Jul 15	804.92279 +0.00	806.75	798.82	806.75	149,681
16 Jul 15	804.92279 +13.42	804.92	793.34	794.56	121,259
15 Jul 15	791.50739 +1.83	792.73	786.02	790.29	102,726
14 Jul 15	789.67810 +5.49	791.51	781.14	782.97	99,368
13 Jul 15	784.18988 +6.71	786.63	778.09	783.58	193,072
10 Jul 15	777.48230 +1.83	786.02	775.65	784.80	137,888
09 Jul 15	775.65289 +7.32	778.70	761.02	762.85	167,402
08 Jul 15	768.33539 +4.88	770.16	763.46	767.12	214,079
07 Jul 15	763.45709 -2.44	771.99	763.46	766.51	216,173
06 Jul 15	765.89618 -7.32	775.65	765.29	767.73	151,023
03 Jul 15	773.21368 +3.66	776.87	767.12	768.34	148,868
02 Jul 15	769.55499 +3.05	771.38	764.68	764.68	121,481
01 Jul 15	766.50598 +11.59	766.51	757.97	758.58	232,647
30 Jun 15	754.91998 -5.49	759.19	750.65	757.36	220,825
29 Jun 15	760.40808 -7.93	767.12	745.77	746.38	156,893
26 Jun 15	768.33539 -3.66	770.16	764.07	770.16	167,090
25 Jun 15	771.99408 +3.05	776.26	767.55	768.34	123,445
24 Jun 15	768.94519 -3.66	774.43	765.29	771.38	126,851
23 Jun 15	772.60388 +3.05	773.82	767.73	771.99	166,764
22 Jun 15	769.55499 +18.29	771.38	758.58	762.24	372,707
19 Jun 15	751.26129 +8.54	754.31	743.94	743.94	275,302
18 Jun 15	742.72418 +5.49	743.94	728.31	733.58	155,388
17 Jun 15	737.23608 -2.44	742.11	733.58	742.11	171,933
16 Jun 15	739.67529 +4.27	743.12	726.87	734.80	193,086
15 Jun 15	735.40668 -6.71	739.07	735.41	739.07	82,252
12 Jun 15	742.11438 -8.54	750.04	741.50	750.04	103,442
11 Jun 15	750.65149 +3.05	753.70	745.77	745.77	171,840
10 Jun 15	747.60248 +3.05	750.65	739.68	743.33	281,740
09 Jun 15	744.55359 -2.44	748.21	741.50	747.60	203,377
08 Jun 15	746.99280 +0.61	747.60	737.85	745.16	224,396
05 Jun 15	746.38300 -6.10	749.43	740.89	749.43	149,476
04 Jun 15	752.48090 -4.27	756.32	750.04	754.92	236,749
03 Jun 15	756.74939 +0.00	759.19	753.09	754.92	210,989
02 Jun 15	756.74939 -5.49	767.26	751.87	767.12	247,687
01 Jun 15	762.23749 -1.22	768.95	761.63	767.12	138,558
29 May 15	763.45709 -6.10	771.99	762.24	771.38	201,714
28 May 15	769.55499 -10.98	780.53	765.90	777.48	300,570
27 May 15	780.53119 +9.15	782.36	771.99	772.60	223,716
26 May 15	771.38440 -6.71	781.75	768.95	781.75	142,884
22 May 15	778.09198 -2.44	783.58	777.48	778.70	156,294
21 May 15	780.53119 +6.71	780.84	773.21	774.43	124,494
20 May 15	773.82349 -0.61	782.97	772.30	776.87	205,958
19 May 15	774.43329 +4.27	777.63	770.16	771.99	178,564
18 May 15	770.16479 +0.00	775.96	766.51	773.21	170,705
15 May 15	770.16479 +3.66	773.21	765.90	768.95	144,735
14 May 15	766.50598 -9.15	778.09	764.07	775.04	218,931
13 May 15	775.65289 +13.42	782.97	764.68	768.95	270,830
12 May 15	762.23749 +2.44	765.29	745.77	757.97	364,435
11 May 15	759.79828 +4.88	760.41	751.26	753.09	270,904
08 May 15	754.91998 +47.56	771.38	732.97	733.58	511,246
07 May 15	707.35638 -7.93	714.06	695.16	714.06	448,625
06 May 15	715.28369 +7.93	718.33	704.92	704.92	251,141
05 May 15	707.35638 -3.05	725.04	707.36	715.28	321,626
01 May 15	710.40540 +12.81	712.23	687.23	700.04	182,033
30 Apr 15	697.59979 +15.24	698.82	679.92	682.35	383,732
29 Apr 15	682.35498 -6.10	695.77	682.35	689.06	155,013
28 Apr 15	688.45288 -4.27	693.94	684.79	692.72	183,864
27 Apr 15	692.72137 +1.22	695.16	684.79	691.50	193,125
24 Apr 15	691.50189 +1.22	695.77	689.06	689.06	238,136
23 Apr 15	690.28229 +5.49	690.28	683.57	684.18	276,506
22 Apr 15	684.79419 +4.27	685.40	678.09	684.18	207,360
21 Apr 15	680.52557 +5.49	686.01	674.31	676.87	118,369
20 Apr 15	675.03748 -8.54	689.67	672.60	687.23	158,189
17 Apr 15	683.57458 -4.27	693.33	679.31	686.01	149,474
16 Apr 15	687.84308 -14.64	697.60	682.96	694.55	174,699
15 Apr 15	702.47809 -4.27	710.41	701.87	705.53	130,359
14 Apr 15	706.74658 +7.32	712.84	700.50	700.65	273,830
13 Apr 15	699.42908 +3.66	700.34	692.72	696.38	137,942
10 Apr 15	695.77039 +3.66	696.38	692.11	692.72	123,945
09 Apr 15	692.11169 +3.05	695.77	689.06	692.72	111,342
08 Apr 15	689.06268 -1.83	695.16	687.84	690.28	149,036
07 Apr 15	690.89209 +10.98	698.21	682.35	682.96	188,888
02 Apr 15	679.91589 +0.00	681.14	672.60	677.48	169,820
01 Apr 15	679.91589 -0.61	682.96	674.43	680.53	221,931
31 Mar 15	680.52557 -4.27	691.50	674.43	685.40	294,435
30 Mar 15	684.79419 -10.98	703.70	681.75	701.26	243,753
27 Mar 15	695.77039 -14.03	712.23	692.11	709.19	228,129
26 Mar 15	709.79559 -9.76	715.89	704.92	714.67	117,423
25 Mar 15	719.55219 -13.42	733.58	718.33	733.58	117,745
24 Mar 15	732.96759 +7.32	734.80	722.60	725.65	177,324
23 Mar 15	725.65009 -0.61	728.09	721.99	726.87	101,722
20 Mar 15	726.25989 +3.66	726.26	719.55	725.04	340,113
19 Mar 15	722.60120 +1.22	731.14	721.99	724.43	151,286
18 Mar 15	721.38159 +1.83	722.60	716.30	717.72	197,147
17 Mar 15	719.55219 +4.88	721.99	709.80	715.28	141,469
16 Mar 15	714.67389 -0.61	718.94	712.39	718.33	134,607
13 Mar 15	715.28369 +2.44	719.55	709.80	714.67	123,001
12 Mar 15	712.84448 -1.83	725.11	711.02	717.72	198,373
11 Mar 15	714.67389 +10.98	717.72	703.09	706.75	148,955
10 Mar 15	703.69769 -23.17	721.38	703.09	717.72	229,525
09 Mar 15	726.86969 -10.37	735.53	723.82	735.41	148,778
06 Mar 15	737.23608 -1.22	739.68	733.58	736.02	148,642
05 Mar 15	738.45569 +12.20	739.68	725.65	726.26	177,709
04 Mar 15	726.25989 -3.66	733.58	719.55	730.53	127,210
03 Mar 15	729.91858 -6.10	753.70	728.70	738.46	235,477
02 Mar 15	736.01648 +11.59	740.29	725.04	725.04	309,896
27 Feb 15	724.43048 +4.27	728.09	703.09	710.41	472,877
26 Feb 15	720.16199 -9.15	747.60	687.84	743.94	882,842
25 Feb 15	729.30878 +5.49	731.14	717.11	723.82	233,299
24 Feb 15	723.82068 +3.66	725.65	718.94	719.55	191,927
23 Feb 15	720.16199 +6.10	721.38	714.83	718.33	122,079
20 Feb 15	714.06409 +6.10	716.61	706.75	707.97	145,284
19 Feb 15	707.96619 +3.66	712.23	701.26	705.53	168,140
18 Feb 15	704.30750 +9.76	704.37	695.77	696.99	166,284
17 Feb 15	694.55078 +2.44	696.38	688.45	691.50	212,081
16 Feb 15	692.11169 -14.03	704.31	692.11	703.70	221,278
13 Feb 15	706.13678 +2.44	712.23	704.31	706.75	99,013
12 Feb 15	703.69769 +0.00	707.97	700.04	702.48	186,290
11 Feb 15	703.69769 -1.83	707.97	694.55	704.31	220,934
10 Feb 15	705.52698 +1.22	710.41	698.82	703.09	183,195
09 Feb 15	704.30750 -1.83	705.22	692.11	704.92	148,780
06 Feb 15	706.13678 +9.15	715.89	695.16	696.99	210,750
05 Feb 15	696.98999 +10.98	700.04	681.14	684.79	150,547
04 Feb 15	686.01379 +3.05	687.23	679.31	684.18	122,143
03 Feb 15	682.96478 +3.05	690.28	655.52	668.33	358,819
02 Feb 15	679.91589 -1.83	685.40	675.65	681.14	145,498
30 Jan 15	681.74518 +2.44	689.06	675.65	681.14	188,836
29 Jan 15	679.30609 -2.44	681.75	667.11	678.70	153,407
28 Jan 15	681.74518 +15.24	682.35	668.33	668.33	189,931
27 Jan 15	666.50049 -2.44	671.99	661.62	667.11	224,089
26 Jan 15	668.93958 +9.15	668.94	658.57	661.01	158,023
23 Jan 15	659.79279 -14.63	675.04	657.35	673.21	214,916
22 Jan 15	674.42767 +0.61	675.04	667.11	671.38	183,273
21 Jan 15	673.81799 +6.10	673.82	658.57	665.89	173,148
20 Jan 15	667.72009 +1.83	667.72	659.18	667.72	161,052
19 Jan 15	665.89069 +12.81	666.50	651.87	651.87	94,414
16 Jan 15	653.08508 +11.59	654.91	636.62	636.62	179,362
15 Jan 15	641.49908 +4.27	643.33	629.30	640.28	240,901
14 Jan 15	637.23059 -18.90	656.13	634.79	649.43	177,479
13 Jan 15	656.13397 +2.44	657.35	648.21	650.04	118,149
12 Jan 15	653.69489 -3.05	661.01	650.04	656.74	103,392
09 Jan 15	656.74377 -7.93	669.55	653.69	662.23	110,002
08 Jan 15	664.67108 +12.81	666.50	653.09	655.52	108,467
07 Jan 15	651.86548 +5.49	653.69	646.38	650.04	145,304
06 Jan 15	646.37738 -4.88	652.48	641.31	649.43	141,433
05 Jan 15	651.25568 -10.37	666.50	649.43	658.57	139,219
02 Jan 15	661.62219 +2.44	666.50	654.30	662.84	106,997
31 Dec 14	659.18298 +3.05	662.23	657.35	659.18	32,622
30 Dec 14	656.13397 -7.32	663.45	653.69	660.40	72,189
29 Dec 14	663.45148 +0.00	668.94	660.40	662.23	69,460
24 Dec 14	663.45148 -4.27	667.11	660.40	667.11	14,780
23 Dec 14	667.72009 +1.83	674.43	662.84	668.33	76,616
22 Dec 14	665.89069 +9.76	668.33	660.25	661.62	192,437
19 Dec 14	656.13397 -6.71	667.11	654.30	665.28	245,003
18 Dec 14	662.84167 +20.12	663.45	646.38	647.60	190,636
17 Dec 14	642.71869 -6.71	643.33	632.35	641.50	241,229
16 Dec 14	649.42639 +38.42	650.65	611.01	611.01	395,338
15 Dec 14	611.00958 -4.27	617.11	610.09	612.84	271,662
12 Dec 14	615.27808 -12.20	626.25	613.45	626.25	122,521
11 Dec 14	627.47388 -5.49	633.57	614.67	632.35	221,975
10 Dec 14	632.96198 +3.66	642.72	630.22	636.62	211,717
09 Dec 14	629.30328 -15.24	643.33	629.30	643.33	132,537
08 Dec 14	644.54797 +1.22	646.99	639.06	642.11	102,246
05 Dec 14	643.32849 +4.88	644.55	627.47	638.45	123,584
04 Dec 14	638.45007 -2.44	642.72	633.57	640.89	218,110
03 Dec 14	640.88928 -10.37	651.60	639.67	650.65	105,405
02 Dec 14	651.25568 +7.93	656.13	643.94	645.16	97,710
01 Dec 14	643.32849 -9.15	657.96	641.35	651.87	100,967
28 Nov 14	652.47528 +1.83	657.35	647.60	650.65	166,789
27 Nov 14	650.64587 +3.66	652.48	645.16	647.60	121,349
26 Nov 14	646.98718 -4.88	654.91	646.53	652.48	125,864
25 Nov 14	651.86548 +4.88	651.87	644.55	646.99	159,112
24 Nov 14	646.98718 -0.61	650.04	641.50	647.60	120,407
21 Nov 14	647.59698 +3.05	650.65	642.11	645.16	139,251
20 Nov 14	644.54797 +1.83	649.43	642.11	645.16	197,501
19 Nov 14	642.71869 -6.71	649.07	636.62	648.21	154,368
18 Nov 14	649.42639 +4.88	650.65	643.33	643.94	163,238
17 Nov 14	644.54797 -5.49	650.65	639.67	646.99	182,447
14 Nov 14	650.03607 +6.71	650.04	644.29	646.38	170,743
13 Nov 14	643.32849 +4.27	652.48	628.08	634.18	273,081
12 Nov 14	639.05988 -44.51	668.94	630.68	667.72	651,122
11 Nov 14	683.57458 +6.10	689.06	676.87	678.09	209,302
10 Nov 14	677.47668 +4.88	678.09	655.83	670.77	214,991
07 Nov 14	672.59839 +16.46	676.87	658.57	658.57	294,435
06 Nov 14	656.13397 -2.44	660.40	651.26	655.52	217,759
05 Nov 14	658.57318 +0.00	660.40	650.65	659.18	205,434
04 Nov 14	658.57318 +0.61	662.84	655.52	656.74	131,070
03 Nov 14	657.96338 -10.98	671.99	656.74	669.55	269,594
31 Oct 14	668.93958 -2.44	676.26	665.28	675.65	206,398
30 Oct 14	671.37878 +11.59	671.38	648.82	661.01	291,813
29 Oct 14	659.79279 -45.73	713.45	656.13	709.19	654,745
28 Oct 14	705.52698 +2.44	712.23	704.31	706.75	86,728
27 Oct 14	703.08789 +2.44	706.75	699.43	705.53	109,101
24 Oct 14	700.64868 +0.00	704.31	697.60	700.65	131,215
23 Oct 14	700.64868 -3.05	704.92	693.33	701.26	185,671
22 Oct 14	703.69769 +12.81	704.92	692.72	693.33	144,374
21 Oct 14	690.89209 +5.49	692.72	679.92	682.96	129,251
20 Oct 14	685.40399 -1.83	689.06	679.31	685.40	115,007
17 Oct 14	687.23328 +16.46	687.84	667.72	670.16	198,260
16 Oct 14	670.76898 -8.54	686.62	658.27	681.75	449,208
15 Oct 14	679.30609 -17.07	702.48	679.31	698.21	189,560
14 Oct 14	696.38019 +4.88	697.75	684.18	684.79	133,829
13 Oct 14	691.50189 -0.61	693.33	684.18	686.62	107,910
10 Oct 14	692.11169 -9.76	696.68	681.75	696.38	241,085
09 Oct 14	701.86829 +3.66	707.36	699.43	702.48	165,102
08 Oct 14	698.20959 +4.27	701.87	681.87	692.72	171,255
07 Oct 14	693.94098 -13.42	706.75	693.33	704.31	160,474
06 Oct 14	707.35638 -3.05	715.49	705.53	713.45	99,632
03 Oct 14	710.40540 +7.93	712.23	704.31	704.92	80,296
02 Oct 14	702.47809 -7.93	711.62	701.26	709.80	129,349
01 Oct 14	710.40540 +0.61	717.72	707.97	707.97	130,590
30 Sep 14	709.79559 -3.05	716.25	706.14	714.06	165,793
29 Sep 14	712.84448 +9.76	715.28	701.26	701.87	181,680
26 Sep 14	703.08789 +1.83	704.92	693.33	701.87	115,024
25 Sep 14	701.25848 +6.10	707.36	693.94	693.94	149,350
24 Sep 14	695.16058 -4.88	700.04	693.94	700.04	148,890
23 Sep 14	700.03888 -14.03	715.28	697.60	715.28	133,285
22 Sep 14	714.06409 -4.27	716.63	710.41	716.50	83,059
19 Sep 14	718.33258 +6.10	726.26	715.89	717.72	254,065
18 Sep 14	712.23468 +0.61	713.45	705.53	711.62	92,312
17 Sep 14	711.62488 +3.05	718.33	711.62	712.23	105,884
16 Sep 14	708.57599 -6.10	714.06	704.92	712.84	84,456
15 Sep 14	714.67389 -6.10	718.94	712.84	718.33	64,374
12 Sep 14	720.77179 +3.05	722.60	718.94	719.55	87,542
11 Sep 14	717.72278 -0.61	722.60	713.45	721.99	80,692
10 Sep 14	718.33258 +1.22	720.16	710.41	717.72	94,720
09 Sep 14	717.11298 -9.76	729.31	716.50	725.04	109,785
08 Sep 14	726.86969 +1.22	728.70	718.94	724.43	99,463
05 Sep 14	725.65009 -16.46	741.08	724.58	737.24	160,723
04 Sep 14	742.11438 -9.15	751.87	739.68	751.87	117,317
03 Sep 14	751.26129 +7.32	755.53	745.16	745.16	93,029
02 Sep 14	743.94379 -2.44	750.04	741.50	750.04	230,635
01 Sep 14	746.38300 -1.83	748.21	743.33	744.55	62,427
29 Aug 14	748.21228 +6.10	748.21	740.29	743.33	131,879
28 Aug 14	742.11438 +1.83	746.38	736.02	737.85	181,996
27 Aug 14	740.28510 -7.93	744.98	739.68	742.11	63,226
26 Aug 14	748.21228 +9.76	748.82	739.07	742.11	90,342
22 Aug 14	738.45569 -3.66	741.71	732.97	741.50	104,619
21 Aug 14	742.11438 +1.83	745.16	739.68	741.50	79,804
20 Aug 14	740.28510 -2.44	743.94	739.07	741.50	133,014
19 Aug 14	742.72418 +3.66	745.16	740.89	743.33	61,746
18 Aug 14	739.06549 +12.20	739.68	731.14	731.14	67,536
15 Aug 14	726.86969 -1.22	733.58	726.26	729.31	151,897
14 Aug 14	728.08929 +2.44	729.31	721.99	723.82	90,165
13 Aug 14	725.65009 +7.32	727.48	716.44	720.16	87,127
12 Aug 14	718.33258 -0.61	718.94	714.06	717.72	87,588
11 Aug 14	718.94238 +7.32	721.99	713.45	715.89	79,871
08 Aug 14	711.62488 -0.61	713.45	703.09	706.14	117,155
07 Aug 14	712.23468 +4.27	721.99	703.70	706.14	154,728
06 Aug 14	707.96619 -4.88	711.62	703.70	710.41	133,971
05 Aug 14	712.84448 -0.61	718.94	711.02	714.06	92,823
04 Aug 14	713.45428 -6.10	723.21	704.92	721.38	137,203
01 Aug 14	719.55219 -13.42	729.92	706.14	729.31	274,567
31 Jul 14	732.96759 -20.12	751.87	728.09	748.82	240,816
30 Jul 14	753.09070 +12.20	761.02	739.07	741.50	326,046
29 Jul 14	740.89490 +0.00	746.38	738.46	742.72	86,987
28 Jul 14	740.89490 +2.44	745.77	737.24	741.50	158,306
25 Jul 14	738.45569 +1.83	741.50	731.75	733.58	116,731
24 Jul 14	736.62628 -1.22	750.65	734.19	746.99	102,062
23 Jul 14	737.84589 +33.54	739.07	703.70	707.97	316,880
22 Jul 14	704.30750 +5.49	705.53	696.99	700.04	116,347
21 Jul 14	698.81927 -3.05	702.48	692.72	702.48	88,416
18 Jul 14	701.86829 +10.98	702.48	684.79	689.67	194,602
17 Jul 14	690.89209 -9.15	700.04	686.62	696.99	159,408
16 Jul 14	700.03888 +11.59	704.92	689.67	689.67	188,626
15 Jul 14	688.45288 +0.61	691.50	684.18	685.40	178,787
14 Jul 14	687.84308 +4.88	689.06	682.96	683.57	62,775
11 Jul 14	682.96478 +3.05	684.79	679.31	681.75	91,824
10 Jul 14	679.91589 -10.37	692.11	675.65	689.67	124,627
09 Jul 14	690.28229 +0.00	692.62	684.79	691.50	90,355
08 Jul 14	690.28229 -17.68	708.58	689.67	708.58	139,951
07 Jul 14	707.96619 -2.44	710.41	706.14	710.41	156,860
04 Jul 14	710.40540 +1.22	711.62	707.36	711.02	82,914
03 Jul 14	709.18579 -2.44	711.62	707.97	710.41	133,464
02 Jul 14	711.62488 +4.27	714.06	707.36	708.58	113,723
01 Jul 14	707.35638 +9.15	707.36	696.99	698.21	129,063
30 Jun 14	698.20959 +4.88	700.04	690.89	692.72	149,339
27 Jun 14	693.33118 -0.61	696.38	688.45	696.38	85,004
26 Jun 14	693.94098 +0.61	696.99	685.40	696.38	110,320
25 Jun 14	693.33118 -1.22	696.38	690.57	695.77	100,416
24 Jun 14	694.55078 -8.54	703.09	689.06	703.09	121,722
23 Jun 14	703.08789 -7.93	710.41	701.87	709.19	109,525
20 Jun 14	711.01508 +0.61	712.23	708.06	708.58	180,289
19 Jun 14	710.40540 +8.54	711.02	704.92	706.75	174,432
18 Jun 14	701.86829 +4.88	703.09	695.77	697.60	282,370
17 Jun 14	696.98999 +7.93	698.21	687.84	687.84	170,325
16 Jun 14	689.06268 +0.61	690.28	684.18	687.84	118,186
13 Jun 14	688.45288 -9.15	695.77	686.01	695.16	115,164
12 Jun 14	697.59979 +6.71	698.82	688.45	691.50	113,476
11 Jun 14	690.89209 -4.88	698.21	685.40	695.77	154,077
10 Jun 14	695.77039 -1.22	698.21	691.50	698.21	91,389
09 Jun 14	696.98999 +7.93	702.48	690.28	693.94	117,343
06 Jun 14	689.06268 +3.66	699.43	684.79	684.79	202,503
05 Jun 14	685.40399 +1.83	686.01	679.92	683.57	162,709
04 Jun 14	683.57458 +3.66	684.18	673.82	678.09	103,435
03 Jun 14	679.91589 +4.27	679.92	672.60	674.43	98,038
02 Jun 14	675.64728 +0.61	679.92	673.82	678.09	72,736
30 May 14	675.03748 +4.27	675.65	668.49	670.16	205,640
29 May 14	670.76898 -1.83	673.82	668.33	673.82	76,349
28 May 14	672.59839 +4.27	672.60	664.67	669.55	122,461
27 May 14	668.32977 +3.05	672.60	665.44	665.89	102,103
23 May 14	665.28088 +0.00	668.94	664.67	666.50	67,405
22 May 14	665.28088 +6.10	666.50	657.35	659.79	80,518
21 May 14	659.18298 +2.44	659.18	653.69	656.74	96,690
20 May 14	656.74377 +3.66	657.35	650.65	651.87	83,687
19 May 14	653.08508 -1.83	660.40	651.26	654.91	189,469
16 May 14	654.91449 -17.68	673.82	651.26	672.60	198,504
15 May 14	672.59839 -12.20	685.40	670.77	685.40	90,163
14 May 14	684.79419 +2.44	684.79	680.53	684.18	62,006
13 May 14	682.35498 +1.22	687.23	676.26	687.23	135,008
12 May 14	681.13538 +9.15	682.35	668.33	671.99	110,526
09 May 14	671.98859 +0.61	672.60	665.89	671.38	90,172
08 May 14	671.37878 +1.22	673.82	665.89	671.38	121,666
07 May 14	670.15918 +4.27	670.16	663.45	664.06	147,477
06 May 14	665.89069 -1.22	673.82	663.15	670.16	100,654
02 May 14	667.11029 +4.88	667.72	660.40	664.06	167,662
01 May 14	662.23187 +0.61	663.45	655.52	663.45	38,963
30 Apr 14	661.62219 +18.29	662.23	643.94	643.94	223,734
29 Apr 14	643.32849 -4.27	652.48	639.06	646.99	155,063
28 Apr 14	647.59698 -12.20	659.79	646.38	658.57	102,440
25 Apr 14	659.79279 -0.61	660.40	655.52	659.18	73,327
24 Apr 14	660.40259 +1.22	662.14	653.09	660.40	102,440
23 Apr 14	659.18298 -1.22	662.06	657.35	659.18	107,343
22 Apr 14	660.40259 +3.05	661.01	652.48	656.74	93,630
17 Apr 14	657.35358 +7.93	658.57	648.21	651.26	120,092
16 Apr 14	649.42639 +0.00	651.87	636.62	643.33	126,464
15 Apr 14	649.42639 -5.49	659.79	648.21	658.57	400,622
14 Apr 14	654.91449 -8.54	662.67	653.69	661.62	122,545
11 Apr 14	663.45148 -2.44	665.06	654.30	660.40	155,334
10 Apr 14	665.89069 -3.05	679.31	665.28	673.21	169,040
09 Apr 14	668.93958 +6.10	673.21	663.45	663.45	140,262
08 Apr 14	662.84167 -7.93	671.38	662.23	669.55	150,443
07 Apr 14	670.76898 -1.83	673.82	664.67	667.11	141,549
04 Apr 14	672.59839 +1.83	676.87	670.77	671.38	117,245
03 Apr 14	670.76898 -1.22	673.82	667.55	671.38	95,587
02 Apr 14	671.98859 -2.44	676.26	669.55	673.82	92,821
01 Apr 14	674.42767 +6.10	674.43	668.49	670.16	118,582
31 Mar 14	668.32977 -3.66	675.65	667.11	673.82	134,853
28 Mar 14	671.98859 +1.22	672.60	669.55	671.99	92,642
27 Mar 14	670.76898 -0.61	673.82	666.50	672.60	99,710
26 Mar 14	671.37878 -1.22	675.65	669.55	673.82	219,702
25 Mar 14	672.59839 +4.27	678.09	667.72	667.72	131,204
24 Mar 14	668.32977 -7.32	675.21	666.50	673.21	105,764
21 Mar 14	675.64728 +1.83	677.48	667.11	674.43	214,699
20 Mar 14	673.81799 -3.66	677.48	667.72	673.82	119,760
19 Mar 14	677.47668 +3.05	680.53	670.33	673.82	107,647
18 Mar 14	674.42767 +0.61	677.48	669.55	672.60	133,858
17 Mar 14	673.81799 -2.44	680.53	671.99	677.48	133,384
14 Mar 14	676.25708 -0.61	678.70	670.16	675.04	134,576
13 Mar 14	676.86688 -4.88	684.18	676.26	684.18	96,278
12 Mar 14	681.74518 -8.54	689.67	681.14	687.84	110,593
11 Mar 14	690.28229 +3.66	696.99	684.79	686.01	141,076
10 Mar 14	686.62347 -3.05	694.55	686.01	691.50	146,903
07 Mar 14	689.67249 +0.61	694.04	683.57	690.89	123,694
06 Mar 14	689.06268 -5.49	698.21	685.40	695.77	154,326
05 Mar 14	694.55078 -4.27	698.82	689.06	698.82	148,377
04 Mar 14	698.81927 +19.51	702.48	682.96	682.96	300,225
03 Mar 14	679.30609 -15.85	695.77	677.48	689.06	286,789
28 Feb 14	695.16058 -10.98	709.13	690.89	707.36	389,025
27 Feb 14	706.13678 +44.51	708.58	677.11	682.96	337,411
26 Feb 14	661.62219 -3.05	667.11	661.62	665.89	135,891
25 Feb 14	664.67108 +0.61	667.72	658.57	664.06	257,070
24 Feb 14	664.06128 +2.44	664.74	656.13	661.62	184,752
21 Feb 14	661.62219 +1.83	665.28	658.57	663.45	229,887
20 Feb 14	659.79279 -3.05	662.23	652.30	661.01	110,158
19 Feb 14	662.84167 +7.32	665.28	653.09	653.09	182,312
18 Feb 14	655.52429 +7.93	655.52	645.77	650.04	167,523
17 Feb 14	647.59698 +7.32	647.60	639.67	639.67	124,631
14 Feb 14	640.27948 +10.37	640.28	627.47	630.52	130,832
13 Feb 14	629.91309 +1.83	630.52	624.42	629.30	149,404
12 Feb 14	628.08368 +3.66	629.30	623.82	625.64	109,847
11 Feb 14	624.42499 +6.10	626.86	617.83	619.55	190,696
10 Feb 14	618.32709 +11.28	618.94	608.27	608.88	197,287
07 Feb 14	607.04590 -2.74	615.89	606.44	611.62	182,714
06 Feb 14	609.78998 +6.71	610.40	600.95	604.30	203,522
05 Feb 14	603.08228 -4.57	612.84	602.17	606.44	158,524
04 Feb 14	607.65570 +2.74	611.01	601.25	604.00	185,453
03 Feb 14	604.91168 +5.18	611.62	597.29	597.59	119,657
31 Jan 14	599.72852 -10.67	608.57	590.58	608.57	233,751
30 Jan 14	610.39978 -6.10	616.92	602.53	614.67	210,192
29 Jan 14	616.49768 -3.05	625.03	611.62	625.03	110,679
28 Jan 14	619.54657 +0.61	623.21	614.06	617.72	129,179
27 Jan 14	618.93689 -6.71	625.64	614.36	623.82	115,343
24 Jan 14	625.64447 -6.71	637.40	623.21	634.79	89,576
23 Jan 14	632.35217 -13.42	651.26	630.52	646.38	110,879
22 Jan 14	645.76758 -6.10	654.91	642.72	652.48	73,471
21 Jan 14	651.86548 +7.93	652.48	642.11	642.11	79,093
20 Jan 14	643.93817 -0.61	651.87	643.33	648.82	51,398
17 Jan 14	644.54797 +4.27	648.21	640.89	640.89	97,337
16 Jan 14	640.27948 +0.61	641.28	636.62	637.23	60,563
15 Jan 14	639.66968 +4.27	639.67	635.40	637.23	131,654
14 Jan 14	635.40118 +3.05	637.23	626.86	629.91	123,137
13 Jan 14	632.35217 -3.66	637.23	631.74	636.01	76,137
10 Jan 14	636.01099 +12.81	639.67	629.30	637.84	176,728
09 Jan 14	623.20538 -7.32	632.96	623.21	628.08	74,440
08 Jan 14	630.52289 -1.83	634.79	627.47	633.57	105,813
07 Jan 14	632.35217 -3.05	636.62	630.52	634.18	74,147
06 Jan 14	635.40118 +1.83	640.28	626.86	631.74	96,058
03 Jan 14	633.57178 -3.05	640.89	633.57	635.40	51,142
02 Jan 14	636.62079 +3.66	642.72	630.52	635.40	142,275
31 Dec 13	632.96198 +5.49	634.30	628.08	630.52	19,260
30 Dec 13	627.47388 -0.61	629.91	625.03	629.91	43,856
27 Dec 13	628.08368 +3.05	631.13	624.42	628.08	65,261
24 Dec 13	625.03479 -1.22	628.69	621.43	624.42	11,672
23 Dec 13	626.25427 +8.54	626.25	615.89	620.16	61,643
20 Dec 13	617.71729 +4.88	619.55	611.62	615.28	118,076
19 Dec 13	612.83899 +7.32	613.45	608.88	609.79	104,312
18 Dec 13	605.52148 +0.00	610.40	604.61	607.66	75,942
17 Dec 13	605.52148 -2.74	609.79	604.91	607.05	64,821
16 Dec 13	608.26550 +2.13	608.57	601.56	603.69	84,579
13 Dec 13	606.13129 +6.10	610.40	598.81	600.34	92,340
12 Dec 13	600.03339 -6.71	605.58	595.76	605.22	109,521
11 Dec 13	606.74109 -2.44	613.45	606.13	607.35	67,499
10 Dec 13	609.18018 -3.66	612.84	607.35	612.84	127,617
09 Dec 13	612.83899 +9.15	613.45	600.85	603.39	108,341
06 Dec 13	603.69208 +4.57	603.69	595.16	598.51	97,405
05 Dec 13	599.11871 +0.91	600.64	589.06	593.63	122,264
04 Dec 13	598.20398 -5.49	607.35	597.59	602.17	98,305
03 Dec 13	603.69208 -6.71	611.01	601.86	608.57	120,263
02 Dec 13	610.39978 +2.44	612.23	605.22	608.27	124,131
29 Nov 13	607.96057 +1.22	609.79	604.91	607.96	91,557
28 Nov 13	606.74109 +10.67	607.35	592.23	598.51	113,518
27 Nov 13	596.06970 +3.96	597.29	588.11	591.50	153,785
26 Nov 13	592.10608 -3.96	597.29	591.80	594.24	153,608
25 Nov 13	596.06970 +0.00	603.08	596.07	598.81	105,431
22 Nov 13	596.06970 -3.66	603.39	591.80	599.42	149,107
21 Nov 13	599.72852 +2.74	600.95	593.02	598.51	149,488
20 Nov 13	596.98438 -2.74	602.47	596.68	598.20	103,542
19 Nov 13	599.72852 +3.96	603.39	592.11	592.41	213,872
18 Nov 13	595.76477 -3.66	601.86	564.08	579.30	277,031
15 Nov 13	599.42358 +1.83	601.56	596.29	597.59	99,804
14 Nov 13	597.59418 +6.10	600.03	591.50	594.85	90,775
13 Nov 13	591.49628 +0.30	593.63	590.58	591.19	131,406
12 Nov 13	591.19141 -1.52	593.63	589.67	593.33	94,455
11 Nov 13	592.71588 -1.83	597.08	591.80	593.94	96,911
08 Nov 13	594.54529 +1.22	597.59	588.45	588.45	79,520
07 Nov 13	593.32568 -2.74	597.90	590.28	594.55	146,921
06 Nov 13	596.06970 -1.52	601.56	593.63	600.34	92,955
05 Nov 13	597.59418 -3.05	604.00	592.41	603.69	150,086
04 Nov 13	600.64319 -0.30	605.52	598.51	600.64	79,062
01 Nov 13	600.94800 -0.30	607.96	593.02	599.73	154,203
31 Oct 13	601.25293 -0.61	605.22	592.11	597.59	171,837
30 Oct 13	601.86267 -0.91	607.66	599.42	605.22	136,737
29 Oct 13	602.77740 +11.28	604.00	591.80	591.80	91,691
28 Oct 13	591.49628 +2.13	593.63	588.45	590.58	100,861
25 Oct 13	589.36200 -5.18	593.94	586.62	591.50	94,161
24 Oct 13	594.54529 -2.44	602.17	593.94	596.98	67,022
23 Oct 13	596.98438 +2.74	602.47	595.16	595.46	76,039
22 Oct 13	594.24042 -3.96	600.03	590.58	596.68	143,132
21 Oct 13	598.20398 +12.20	599.12	586.62	587.53	78,413
18 Oct 13	586.00818 +0.91	587.84	583.36	586.62	139,716
17 Oct 13	585.09351 -2.44	590.28	582.65	584.48	90,303
16 Oct 13	587.53271 -4.27	590.58	579.30	588.14	175,703
15 Oct 13	591.80121 -22.26	617.72	576.86	617.72	294,838
14 Oct 13	614.05847 +1.22	615.28	609.49	610.40	64,407
11 Oct 13	612.83899 +5.18	614.06	607.05	607.66	50,567
10 Oct 13	607.65570 +17.68	607.66	589.67	589.97	121,123
09 Oct 13	589.97180 -14.03	603.08	588.44	601.86	146,728
08 Oct 13	603.99701 -7.62	617.11	602.47	611.62	114,130
07 Oct 13	611.61938 -1.83	614.67	608.57	610.40	205,900
04 Oct 13	613.44873 -3.05	617.11	611.01	614.06	68,630
03 Oct 13	616.49768 -3.66	620.77	611.01	614.06	82,638
02 Oct 13	620.15637 +1.22	623.21	611.01	615.89	121,313
01 Oct 13	618.93689 +11.59	618.94	604.30	604.30	97,850
30 Sep 13	607.35083 +0.91	608.88	597.90	597.90	128,611
27 Sep 13	606.43622 -3.96	615.89	605.52	609.79	57,761
26 Sep 13	610.39978 -0.61	612.84	605.52	609.18	61,999
25 Sep 13	611.00958 -3.05	614.67	606.13	613.45	112,892
24 Sep 13	614.05847 +8.54	616.50	604.30	606.44	76,363
23 Sep 13	605.52148 -8.54	614.62	603.69	614.06	58,971
20 Sep 13	614.05847 -2.44	620.77	613.45	614.67	114,645
19 Sep 13	616.49768 +4.88	622.60	614.67	617.72	62,403
18 Sep 13	611.61938 -2.44	615.89	605.83	615.89	58,113
17 Sep 13	614.05847 -4.27	621.99	613.87	621.99	110,009
16 Sep 13	618.32709 +6.71	623.82	615.28	617.72	99,783
13 Sep 13	611.61938 +8.84	611.62	602.78	602.78	87,840
12 Sep 13	602.77740 -4.27	608.57	600.95	607.05	93,257
11 Sep 13	607.04590 -6.40	614.06	606.13	613.45	92,325
10 Sep 13	613.44873 +10.98	614.67	603.39	604.00	74,189
09 Sep 13	602.47247 -0.91	604.91	599.73	604.61	78,573
06 Sep 13	603.38721 +4.88	604.00	595.16	599.12	72,484
05 Sep 13	598.50891 +6.40	601.56	591.80	593.63	89,234
04 Sep 13	592.10608 +1.22	593.02	586.31	592.11	86,374
03 Sep 13	590.88647 +4.57	593.94	584.41	586.31	102,893
02 Sep 13	586.31311 +4.88	589.06	584.79	584.79	91,796
30 Aug 13	581.43481 -8.84	593.94	581.43	592.11	174,561
29 Aug 13	590.27667 -2.13	594.24	586.62	591.50	152,727
28 Aug 13	592.41101 +0.00	593.33	585.92	592.41	94,322
27 Aug 13	592.41101 -10.67	605.52	592.41	603.08	108,016
23 Aug 13	603.08228 -1.22	606.44	597.29	605.22	88,683
22 Aug 13	604.30188 +1.52	611.01	600.34	601.25	109,813
21 Aug 13	602.77740 -5.18	609.29	600.03	606.44	142,979
20 Aug 13	607.96057 +4.57	607.96	597.59	602.47	148,147
19 Aug 13	603.38721 +5.18	604.91	595.76	598.81	87,340
16 Aug 13	598.20398 +3.96	601.56	588.45	594.24	281,154
15 Aug 13	594.24042 -14.63	611.62	592.11	609.18	113,280
14 Aug 13	608.87531 -0.91	615.89	607.66	611.62	118,916
13 Aug 13	609.78998 -4.88	620.16	608.57	615.28	79,320
12 Aug 13	614.66827 -5.49	617.11	608.60	609.79	92,430
09 Aug 13	620.15637 -2.44	625.95	617.11	625.03	99,547
08 Aug 13	622.59558 -4.27	629.91	619.55	626.86	57,515
07 Aug 13	626.86407 -6.10	633.57	623.82	632.96	85,413
06 Aug 13	632.96198 +2.44	634.79	629.53	631.13	94,206
05 Aug 13	630.52289 -5.49	639.06	626.86	632.96	92,288
02 Aug 13	636.01099 +1.22	640.89	633.40	635.40	76,377
01 Aug 13	634.79138 -1.22	645.77	632.96	639.06	134,735
31 Jul 13	636.01099 +3.05	642.11	629.30	629.30	197,816
30 Jul 13	632.96198 +8.54	634.18	626.86	627.47	103,779
29 Jul 13	624.42499 +1.22	628.69	618.33	623.21	92,553
26 Jul 13	623.20538 +15.55	631.74	607.96	622.60	163,418
25 Jul 13	607.65570 -24.70	630.52	597.29	630.52	317,507
24 Jul 13	632.35217 -10.37	645.77	630.52	645.77	132,565
23 Jul 13	642.71869 -1.83	646.38	640.28	646.38	124,393
22 Jul 13	644.54797 +4.88	645.77	637.23	640.28	79,496
19 Jul 13	639.66968 +2.44	645.16	636.62	636.62	134,317
18 Jul 13	637.23059 +5.49	642.11	629.30	629.30	94,240
17 Jul 13	631.74237 -11.59	639.06	628.69	634.18	141,540
16 Jul 13	643.32849 +3.66	643.94	635.40	640.28	133,732
15 Jul 13	639.66968 +13.42	639.67	628.69	628.69	116,098
12 Jul 13	626.25427 +1.22	637.84	622.60	628.69	157,507
11 Jul 13	625.03479 -0.61	636.01	617.11	629.30	170,258
10 Jul 13	625.64447 +1.83	628.08	609.49	621.38	122,566
09 Jul 13	623.81519 -8.54	634.79	618.94	632.35	128,102
08 Jul 13	632.35217 +11.59	634.18	622.60	623.82	94,840
05 Jul 13	620.76617 +1.83	630.52	616.50	618.33	132,136
04 Jul 13	618.93689 +14.33	619.55	601.25	609.18	124,329
03 Jul 13	604.60681 -1.52	606.13	599.42	599.42	85,914
02 Jul 13	606.13129 +7.93	614.06	594.24	600.03	215,502
01 Jul 13	598.20398 +9.15	598.20	590.89	592.72	116,959
28 Jun 13	589.05713 -7.93	602.78	589.06	596.68	180,217
27 Jun 13	596.98438 +10.98	607.66	585.70	586.31	155,898
26 Jun 13	586.00818 +2.44	586.92	579.61	584.79	95,222
25 Jun 13	583.56897 +7.01	585.40	575.03	579.91	115,262
24 Jun 13	576.55640 +1.22	581.74	571.68	575.03	161,795
21 Jun 13	575.33691 -3.96	587.23	575.22	579.61	236,571
20 Jun 13	579.30048 -10.67	587.23	579.00	585.70	182,016
19 Jun 13	589.97180 +1.52	593.94	584.48	592.11	112,355
18 Jun 13	588.44739 +3.96	591.80	582.65	585.09	127,829
17 Jun 13	584.48370 +10.06	589.06	576.25	576.56	91,916
14 Jun 13	574.42218 -0.91	579.91	570.46	576.56	67,681
13 Jun 13	575.33691 -7.32	578.08	567.63	578.08	120,360
12 Jun 13	582.65430 +10.67	586.62	571.68	572.59	109,737
11 Jun 13	571.98297 -10.67	582.04	565.89	580.83	99,559
10 Jun 13	582.65430 +2.74	585.09	577.47	579.91	111,979
07 Jun 13	579.91028 +4.27	583.87	571.98	577.47	224,295
06 Jun 13	575.64178 -6.10	589.06	574.73	583.26	83,957
05 Jun 13	581.73969 -6.71	590.89	580.83	587.84	115,134
04 Jun 13	588.44739 +0.61	593.63	586.92	590.58	112,940
03 Jun 13	587.83759 +1.22	591.50	583.57	585.40	172,927
31 May 13	586.61798 -21.95	607.05	586.45	607.05	317,933
30 May 13	608.57037 +4.27	609.79	603.39	603.69	82,082
29 May 13	604.30188 -12.20	615.28	604.00	615.28	130,990
28 May 13	616.49768 +9.76	620.16	609.90	611.01	165,747
24 May 13	606.74109 -7.32	620.77	606.74	618.33	164,251
23 May 13	614.05847 -6.71	625.03	609.79	614.67	169,016
22 May 13	620.76617 +7.93	624.42	611.01	620.77	217,186
21 May 13	612.83899 +34.15	625.03	579.30	597.59	368,557
20 May 13	578.69067 +1.83	579.91	569.85	577.47	95,756
17 May 13	576.86133 +3.96	577.47	567.71	572.90	84,886
16 May 13	572.89771 -4.88	579.91	571.37	577.47	136,017
15 May 13	577.77600 +5.79	578.69	569.54	569.54	113,725
14 May 13	571.98297 -2.74	573.20	559.48	573.20	192,560
13 May 13	574.72711 +12.81	577.17	561.78	562.23	145,356
10 May 13	561.92151 +4.88	561.92	552.47	555.52	79,538
09 May 13	557.04321 +2.74	557.96	552.16	554.30	55,321
08 May 13	554.29907 +4.88	559.48	548.81	550.95	99,890
07 May 13	549.42078 -4.57	555.21	546.98	555.21	87,466
03 May 13	553.99420 +3.05	555.21	548.51	550.34	104,406
02 May 13	550.94531 -3.66	553.08	546.07	553.08	100,411
01 May 13	554.60400 +4.27	554.91	546.37	551.56	73,445
30 Apr 13	550.33551 -2.74	555.52	545.15	555.52	157,297
29 Apr 13	553.07953 +12.81	554.30	539.05	539.36	152,546
26 Apr 13	540.27393 +14.33	541.49	528.99	536.31	180,290
25 Apr 13	525.94391 -3.96	532.35	524.11	528.69	91,127
24 Apr 13	529.90747 -3.35	532.65	525.33	532.35	116,812
23 Apr 13	533.26141 +14.03	535.09	519.54	519.54	132,663
22 Apr 13	519.23621 -0.91	524.72	518.32	520.46	155,333
19 Apr 13	520.15088 -2.44	524.72	518.32	524.72	119,462
18 Apr 13	522.59003 -1.83	525.03	521.37	524.42	74,374
17 Apr 13	524.41937 -6.71	527.16	518.02	523.81	242,076
16 Apr 13	531.12708 -1.83	533.57	529.30	530.52	140,995
15 Apr 13	532.95648 -3.66	536.76	528.99	535.40	93,033
12 Apr 13	536.61517 +0.91	536.92	529.91	534.18	55,507
11 Apr 13	535.70050 +2.74	536.62	530.52	532.35	76,047
10 Apr 13	532.95648 +3.96	533.87	527.77	528.69	143,216
09 Apr 13	528.99280 -1.22	532.10	525.43	529.91	138,701
08 Apr 13	530.21240 -3.66	534.79	526.55	532.96	269,668
05 Apr 13	533.87109 -3.35	540.88	533.57	540.27	115,277
04 Apr 13	537.22498 -15.24	555.21	535.40	555.21	124,618
03 Apr 13	552.46973 -4.57	557.71	552.16	556.43	106,499
02 Apr 13	557.04321 +8.84	558.87	546.68	547.29	105,101
28 Mar 13	548.20117 +2.44	549.12	544.14	544.54	164,066
27 Mar 13	545.76208 -4.27	550.95	540.68	546.37	101,221
26 Mar 13	550.03058 -0.30	555.82	546.07	551.86	127,298
25 Mar 13	550.33551 +0.30	557.35	546.68	547.29	127,417
22 Mar 13	550.03058 -2.13	553.99	545.15	549.12	111,571
21 Mar 13	552.16479 -3.96	557.96	547.59	554.91	149,225
20 Mar 13	556.12848 +7.62	557.65	549.73	551.25	228,007
19 Mar 13	548.50610 +3.66	553.38	544.24	544.85	183,434
18 Mar 13	544.84741 +7.32	547.90	528.99	531.43	112,719
15 Mar 13	537.52991 -5.79	545.15	537.22	543.32	250,502
14 Mar 13	543.32288 +3.66	544.24	538.75	542.41	122,212
13 Mar 13	539.66418 -5.18	539.66	531.74	537.22	185,595
12 Mar 13	544.84741 +1.52	546.98	540.58	543.32	103,324
11 Mar 13	543.32288 -1.83	545.15	541.58	545.15	108,183
08 Mar 13	545.15228 -3.96	551.69	543.02	550.64	192,841
07 Mar 13	549.11591 +1.22	549.12	544.54	548.20	185,861
06 Mar 13	547.89630 -3.66	552.65	544.85	551.56	177,125
05 Mar 13	551.55511 +12.50	553.38	541.19	541.19	332,761
04 Mar 13	539.05438 +15.55	540.88	523.50	523.50	276,220
01 Mar 13	523.50470 +21.34	525.94	503.38	503.38	346,813
28 Feb 13	502.16211 -14.94	518.93	500.94	512.22	519,108
27 Feb 13	517.10193 +9.15	517.41	505.58	510.70	143,114
26 Feb 13	507.95511 -7.32	511.61	506.43	511.61	113,568
25 Feb 13	515.27258 -3.05	522.89	513.14	517.71	161,582
22 Feb 13	518.32147 +3.05	522.59	516.19	516.19	110,181
21 Feb 13	515.27258 -4.27	518.32	511.92	517.10	117,443
20 Feb 13	519.54108 +5.18	521.68	513.74	514.36	125,370
19 Feb 13	514.35791 +8.23	515.27	505.52	505.52	138,127
18 Feb 13	506.12570 -0.91	507.70	501.55	505.52	66,556
15 Feb 13	507.04041 +7.01	508.26	496.98	499.42	112,308
14 Feb 13	500.02780 -6.71	507.96	496.98	504.91	187,576
13 Feb 13	506.73550 +9.45	507.05	490.88	495.45	240,038
12 Feb 13	497.28369 +3.35	497.89	492.71	492.71	98,345
11 Feb 13	493.92990 +1.22	496.37	491.33	491.49	90,076
08 Feb 13	492.71030 +5.79	493.93	486.61	489.36	130,037
07 Feb 13	486.91730 +3.35	489.97	481.73	482.65	239,329
06 Feb 13	483.56351 +4.57	487.83	476.55	479.29	174,832
05 Feb 13	478.98999 +0.61	481.43	475.94	478.99	208,812
04 Feb 13	478.38031 -3.96	483.26	478.38	481.12	207,858
01 Feb 13	482.34390 +2.44	483.26	478.38	480.51	139,163
31 Jan 13	479.90469 +0.91	483.26	477.77	478.99	141,706
30 Jan 13	478.98999 +0.00	482.34	476.86	478.08	159,495
29 Jan 13	478.98999 -0.91	482.34	476.55	479.90	108,781
28 Jan 13	479.90469 -4.27	480.51	470.15	480.51	243,268
25 Jan 13	484.17331 +0.61	486.31	481.43	483.26	117,530
24 Jan 13	483.56351 -3.96	488.44	482.34	486.61	133,657
23 Jan 13	487.52710 -0.61	488.44	482.95	487.53	118,645
22 Jan 13	488.13690 +1.83	490.88	484.78	484.78	93,152
21 Jan 13	486.30750 -0.30	489.97	485.95	488.14	110,876
18 Jan 13	486.61240 +0.61	489.36	484.48	485.39	137,424
17 Jan 13	486.00259 +0.61	486.61	479.60	486.00	226,726
16 Jan 13	485.39279 +6.40	486.00	478.08	479.60	126,724
15 Jan 13	478.98999 +3.66	478.99	473.81	475.03	94,344
14 Jan 13	475.33130 +3.05	477.16	471.13	473.20	135,772
11 Jan 13	472.28241 +1.52	474.42	470.76	472.28	99,776
10 Jan 13	470.75790 +3.35	473.20	466.95	467.10	109,332
09 Jan 13	467.40399 +2.74	470.97	464.66	465.27	142,417
08 Jan 13	464.66000 -1.52	467.71	463.75	464.66	100,682
07 Jan 13	466.18451 -2.13	469.54	464.96	467.10	104,126
04 Jan 13	468.31870 -0.61	470.45	466.49	469.23	95,534
03 Jan 13	468.92850 +1.52	470.45	465.57	468.93	124,686
02 Jan 13	467.40399 +7.01	469.23	463.75	466.49	96,718
31 Dec 12	460.39151 -3.66	462.83	459.17	461.61	35,382
28 Dec 12	464.05020 -4.57	469.84	461.31	468.93	147,440
27 Dec 12	468.62360 +1.52	470.15	465.88	466.49	62,726
24 Dec 12	467.09909 -1.22	470.76	463.75	470.76	20,961
21 Dec 12	468.31870 -6.40	473.66	468.32	473.50	224,101
20 Dec 12	474.72150 +1.22	479.60	471.06	471.67	142,396
19 Dec 12	473.50189 +3.05	477.47	467.40	470.45	166,581
18 Dec 12	470.45300 +10.06	471.98	460.70	460.70	168,389
17 Dec 12	460.39151 -4.57	466.18	457.95	465.57	66,657
14 Dec 12	464.96490 +2.44	466.79	461.61	462.53	103,405
13 Dec 12	462.52570 +2.74	464.36	457.95	460.70	117,676
12 Dec 12	459.78171 -1.52	463.44	458.87	463.44	97,327
11 Dec 12	461.30609 +1.52	464.66	457.95	459.78	137,472
10 Dec 12	459.78171 -3.35	464.05	455.82	462.83	129,206
07 Dec 12	463.13550 +1.52	464.05	454.29	459.17	323,958
06 Dec 12	461.61099 -9.76	476.55	460.70	472.59	268,196
05 Dec 12	471.36771 -0.61	476.25	469.84	471.98	176,646
04 Dec 12	471.97751 +3.66	473.50	466.58	467.71	820,871
03 Dec 12	468.31870 +3.35	469.58	464.36	467.10	93,857
30 Nov 12	464.96490 +1.22	472.59	464.36	465.27	305,160
29 Nov 12	463.74530 +0.30	467.40	463.14	464.36	137,752
28 Nov 12	463.44040 +5.49	466.18	457.34	457.34	253,405
27 Nov 12	457.95230 +14.03	463.44	443.93	446.67	361,794
26 Nov 12	443.92709 -4.27	447.59	442.71	447.59	127,819
23 Nov 12	448.19571 +2.44	449.72	444.54	446.37	99,136
22 Nov 12	445.75650 +5.18	448.81	439.96	442.40	203,600
21 Nov 12	440.57330 +2.13	442.10	436.00	438.44	118,780
20 Nov 12	438.43900 +0.30	442.40	436.30	437.52	114,416
19 Nov 12	438.13409 +3.35	438.74	432.65	435.39	139,816
16 Nov 12	434.78030 -2.44	443.01	434.42	436.61	144,899
15 Nov 12	437.21939 -5.79	442.10	434.17	441.49	151,601
14 Nov 12	443.01239 +2.74	447.59	437.83	440.27	162,549
13 Nov 12	440.26840 -3.05	450.33	429.29	443.32	371,459
12 Nov 12	443.31729 +2.13	446.06	441.18	442.10	129,069
09 Nov 12	441.18311 +0.61	444.10	437.22	441.49	107,987
08 Nov 12	440.57330 -4.27	447.28	439.35	445.76	140,920
07 Nov 12	444.84180 -7.01	455.51	444.23	452.46	183,950
06 Nov 12	451.85440 +3.66	451.85	446.37	448.50	77,967
05 Nov 12	448.19571 -1.52	449.72	444.23	447.89	140,621
02 Nov 12	449.72009 +9.15	450.33	439.05	439.66	185,790
01 Nov 12	440.57330 -0.30	443.32	438.44	441.49	148,191
31 Oct 12	440.87820 -4.57	447.98	440.57	444.23	196,251
30 Oct 12	445.45160 +6.71	448.81	437.52	437.52	132,443
29 Oct 12	438.74390 +0.00	440.57	436.61	436.91	89,460
26 Oct 12	438.74390 -5.49	445.30	436.61	443.32	111,960
25 Oct 12	444.23199 +0.30	446.37	442.71	444.23	78,729
24 Oct 12	443.92709 +1.22	447.28	439.96	444.23	171,310
23 Oct 12	442.70749 -4.88	449.42	442.10	449.42	127,296
22 Oct 12	447.58591 +3.35	449.11	440.88	443.32	122,097
19 Oct 12	444.23199 -3.66	447.28	439.66	445.76	181,114
18 Oct 12	447.89081 +0.61	450.63	447.59	448.20	119,211
17 Oct 12	447.28101 +0.30	450.02	446.06	448.50	159,201
16 Oct 12	446.97610 -3.66	452.77	444.84	451.24	246,173
15 Oct 12	450.63480 +1.83	456.73	447.89	448.20	221,423
12 Oct 12	448.80539 -2.44	453.07	447.28	450.33	227,720
11 Oct 12	451.24460 +7.93	456.12	441.49	443.62	233,864
10 Oct 12	443.31729 -7.93	449.11	441.49	448.81	303,195
09 Oct 12	451.24460 -17.38	468.62	450.63	468.01	403,466
08 Oct 12	468.62360 -4.88	470.76	467.10	470.15	116,935
05 Oct 12	473.50189 +3.66	473.81	468.32	469.84	134,147
04 Oct 12	469.84320 +4.57	470.45	463.44	465.88	201,375
03 Oct 12	465.26981 -7.62	472.89	461.61	472.59	491,074
02 Oct 12	472.89209 -3.66	478.08	471.98	475.03	166,793
01 Oct 12	476.55090 +4.27	480.51	471.49	472.59	140,129
28 Sep 12	472.28241 +0.00	474.72	472.28	473.81	203,206
27 Sep 12	472.28241 +1.52	473.81	470.15	471.37	151,867
26 Sep 12	470.75790 -2.13	473.20	468.01	469.84	203,053
25 Sep 12	472.89209 +0.00	473.50	467.10	472.28	224,328
24 Sep 12	472.89209 -1.22	473.20	470.45	472.59	179,152
21 Sep 12	474.11169 +7.32	474.42	466.49	466.49	449,077
20 Sep 12	466.79419 +2.13	468.93	462.83	463.44	189,090
19 Sep 12	464.66000 +3.96	465.98	458.56	460.70	188,521
18 Sep 12	460.69629 +1.52	461.61	454.90	458.87	199,372
17 Sep 12	459.17191 +10.06	462.83	447.59	447.59	245,908
14 Sep 12	449.11029 +1.52	453.99	446.06	453.99	267,140
13 Sep 12	447.58591 +0.00	449.72	444.23	446.98	108,541
12 Sep 12	447.58591 -0.30	450.94	442.40	446.06	167,496
11 Sep 12	447.89081 -9.45	455.82	446.67	455.51	152,847
10 Sep 12	457.34250 +4.27	460.39	451.85	451.85	177,823
07 Sep 12	453.07401 +1.22	453.99	442.10	452.16	159,391
06 Sep 12	451.85440 +7.01	452.77	443.77	444.84	166,258
05 Sep 12	444.84180 +3.96	448.30	439.96	440.88	98,057
04 Sep 12	440.87820 -0.30	444.54	439.66	440.57	127,272
03 Sep 12	441.18311 +0.91	443.62	437.83	439.05	69,726
31 Aug 12	440.26840 +0.30	444.54	437.22	438.74	124,351
30 Aug 12	439.96350 +2.74	442.40	436.91	437.52	102,195
29 Aug 12	437.21939 +0.61	439.05	435.39	435.39	91,405
28 Aug 12	436.60959 -4.57	442.71	435.09	442.40	63,733
24 Aug 12	441.18311 +1.83	443.32	438.74	440.57	51,443
23 Aug 12	439.35370 -6.10	449.11	436.61	447.89	106,157
22 Aug 12	445.45160 -5.79	449.72	445.15	449.72	94,949
21 Aug 12	451.24460 +0.61	452.46	447.89	450.94	144,984
20 Aug 12	450.63480 +0.00	452.77	448.50	450.94	89,173
17 Aug 12	450.63480 +4.88	451.24	445.15	445.45	128,353
16 Aug 12	445.75650 -4.57	451.85	443.62	451.24	158,167
15 Aug 12	450.32990 +3.66	451.24	446.37	446.37	282,644
14 Aug 12	446.67120 +5.49	447.59	439.35	443.62	189,938
13 Aug 12	441.18311 -5.18	447.28	438.74	446.37	185,187
10 Aug 12	446.36630 +0.30	447.59	443.32	445.76	103,677
09 Aug 12	446.06140 -4.57	453.07	442.10	452.46	187,846
08 Aug 12	450.63480 +2.13	450.63	443.93	447.28	140,492
07 Aug 12	448.50049 -5.79	454.90	444.84	453.68	154,929
06 Aug 12	454.29361 +3.66	456.43	448.20	450.63	115,248
03 Aug 12	450.63480 +8.54	452.46	441.18	443.01	142,596
02 Aug 12	442.09781 -0.61	447.59	439.05	443.62	272,587
01 Aug 12	442.70749 +9.15	442.71	435.70	435.70	131,330
31 Jul 12	433.56070 -7.62	441.84	433.56	441.79	170,918
30 Jul 12	441.18311 +4.27	442.10	436.00	437.52	154,346
27 Jul 12	436.91449 +0.30	438.74	432.04	438.44	183,999
26 Jul 12	436.60959 +1.52	439.66	432.04	434.48	270,990
25 Jul 12	435.08521 +21.95	435.09	413.13	414.35	517,297
24 Jul 12	413.13269 -2.44	416.49	409.47	415.88	174,078
23 Jul 12	415.57190 -4.57	422.96	414.96	417.71	129,073
20 Jul 12	420.14529 -2.44	424.11	418.01	423.19	311,131
19 Jul 12	422.58450 +4.27	422.58	416.87	419.54	289,045
18 Jul 12	418.31589 +0.91	419.54	414.05	419.54	254,521
17 Jul 12	417.40131 -5.49	424.41	415.88	424.41	260,609
16 Jul 12	422.88940 +3.05	422.89	417.71	420.45	126,624
13 Jul 12	419.84039 +4.27	421.36	415.57	416.18	151,187
12 Jul 12	415.57190 +0.30	419.54	411.61	414.05	222,807
11 Jul 12	415.26700 -1.83	416.79	413.44	413.74	141,962
10 Jul 12	417.09641 +1.22	418.01	414.66	415.57	560,987
09 Jul 12	415.87680 -1.52	420.15	414.35	416.49	170,083
06 Jul 12	417.40131 +3.35	418.01	413.13	414.05	232,531
05 Jul 12	414.04739 +3.35	414.96	410.39	410.69	318,169
04 Jul 12	410.69360 +4.57	411.30	405.21	407.64	220,973
03 Jul 12	406.12009 +4.57	406.73	400.33	402.46	207,401
02 Jul 12	401.54669 +1.52	402.46	399.11	400.94	209,880
29 Jun 12	400.02219 +7.01	402.46	397.58	399.72	306,485
28 Jun 12	393.00970 -3.35	399.41	391.18	396.36	154,486
27 Jun 12	396.36349 +1.83	396.97	392.40	396.06	145,150
26 Jun 12	394.53409 +0.00	395.14	388.13	393.62	201,389
25 Jun 12	394.53409 -1.52	396.67	391.79	396.06	142,009
22 Jun 12	396.05859 -1.52	397.28	393.31	396.67	255,597
21 Jun 12	397.58310 -3.96	402.46	397.28	401.55	331,914
20 Jun 12	401.54669 +2.74	403.07	395.14	399.72	123,937
19 Jun 12	398.80270 +5.18	400.02	392.70	394.53	266,248
18 Jun 12	393.61938 +2.44	396.67	387.22	395.75	289,937
15 Jun 12	391.18030 -5.18	400.19	390.95	396.06	740,478
14 Jun 12	396.36349 -2.13	398.80	392.10	398.19	245,315
13 Jun 12	398.49780 -1.22	400.33	393.31	400.02	359,055
12 Jun 12	399.71729 +3.35	400.02	395.14	395.45	336,774
11 Jun 12	396.36349 +0.30	402.77	393.31	402.77	312,446
08 Jun 12	396.05859 +10.98	397.28	381.73	381.73	483,091
07 Jun 12	385.08240 +6.10	386.06	377.76	381.42	481,512
06 Jun 12	378.98450 +9.76	379.29	370.14	370.14	398,348
01 Jun 12	369.22781 -7.62	379.29	367.40	379.29	249,842
31 May 12	376.85019 -1.22	384.65	375.63	379.29	384,218
30 May 12	378.06979 -6.10	384.47	378.07	384.17	247,615
29 May 12	384.16769 +0.61	387.27	381.42	384.78	212,743
28 May 12	383.55789 +10.98	386.00	378.07	379.90	354,365
25 May 12	372.58170 +0.91	376.55	370.75	373.19	149,233
24 May 12	371.66699 +4.57	375.63	368.31	370.14	238,469
23 May 12	367.09360 -11.89	377.76	365.87	376.85	241,700
22 May 12	378.98450 +3.05	383.25	377.46	378.68	449,015
21 May 12	375.93549 +6.10	377.76	369.84	370.45	249,930
18 May 12	369.83759 -9.15	377.76	368.92	376.24	370,977
17 May 12	378.98450 -11.28	390.69	377.46	390.27	231,647
16 May 12	390.26559 -3.35	394.53	386.91	390.57	174,234
15 May 12	393.61938 +0.61	397.17	390.88	392.40	194,126
14 May 12	393.00970 -4.27	397.89	388.13	396.97	238,932
11 May 12	397.27820 -1.83	401.24	396.06	399.11	206,859
10 May 12	399.10760 -4.27	405.21	397.58	403.07	371,149
09 May 12	403.37610 +3.05	403.38	398.19	402.77	186,936
08 May 12	400.32709 +1.22	410.39	398.19	409.17	273,241
04 May 12	399.10760 -12.20	412.69	396.63	409.47	225,105
03 May 12	411.30341 -1.52	416.79	411.00	412.83	210,926
02 May 12	412.82779 -4.57	419.84	410.99	418.62	235,763
01 May 12	417.40131 +13.11	419.23	402.77	406.73	257,204
30 Apr 12	404.29080 -13.42	421.18	403.07	419.54	469,462
27 Apr 12	417.70621 +3.96	420.76	408.86	409.78	342,537
26 Apr 12	413.74249 -3.66	418.62	411.30	417.40	296,535
25 Apr 12	417.40131 +1.22	419.54	406.73	418.32	464,830
24 Apr 12	416.18170 -28.36	446.34	412.22	426.24	692,763
23 Apr 12	444.53690 -11.89	456.12	443.01	455.51	150,625
20 Apr 12	456.42780 +2.74	457.95	452.77	453.38	164,016
19 Apr 12	453.68381 +4.57	457.65	448.50	451.55	242,641
18 Apr 12	449.11029 -7.01	450.02	443.62	446.37	213,940
17 Apr 12	456.12289 +7.62	456.73	444.84	447.59	224,536
16 Apr 12	448.50049 +4.27	451.24	441.79	441.79	189,294
13 Apr 12	444.23199 -3.35	450.33	442.71	445.15	190,703
12 Apr 12	447.58591 +5.49	449.72	440.57	441.79	211,110
11 Apr 12	442.09781 +1.22	446.98	438.44	438.74	160,299
10 Apr 12	440.87820 +0.00	445.45	434.78	436.91	204,193
05 Apr 12	440.87820 +1.83	443.32	438.13	440.27	167,509
04 Apr 12	439.04880 -10.06	450.02	438.44	450.02	313,093
03 Apr 12	449.11029 -6.40	458.49	449.11	455.82	122,430
02 Apr 12	455.51309 +8.84	455.51	444.84	449.11	138,338
30 Mar 12	446.67120 -0.30	450.01	445.76	446.37	211,834
29 Mar 12	446.97610 -4.88	450.94	444.54	450.94	135,288
28 Mar 12	451.85440 -4.88	460.39	450.63	454.90	171,807
27 Mar 12	456.73270 +6.71	457.95	449.11	452.16	348,216
26 Mar 12	450.02499 +6.10	452.46	443.32	446.98	231,936
23 Mar 12	443.92709 -5.18	453.67	441.49	450.33	393,155
22 Mar 12	449.11029 -7.32	457.34	448.50	457.34	233,051
21 Mar 12	456.42780 +0.61	461.92	453.99	454.90	209,697
20 Mar 12	455.81799 +0.61	457.95	450.63	454.29	106,380
19 Mar 12	455.20819 -3.96	460.39	454.60	460.39	76,679
16 Mar 12	459.17191 +2.74	464.05	453.07	457.95	225,813
15 Mar 12	456.42780 +1.83	459.48	450.94	455.51	207,865
14 Mar 12	454.59839 -3.05	460.70	452.77	458.87	216,565
13 Mar 12	457.64740 +2.74	462.53	454.29	454.90	235,977
12 Mar 12	454.90329 -4.27	460.11	453.99	459.17	144,949
09 Mar 12	459.17191 +1.83	462.83	455.82	458.56	271,944
08 Mar 12	457.34250 +7.01	459.78	449.72	453.07	217,459
07 Mar 12	450.32990 +2.13	453.38	448.50	449.11	191,036
06 Mar 12	448.19571 -13.42	463.44	447.59	462.22	246,100
05 Mar 12	461.61099 +1.52	463.44	454.90	459.17	243,406
02 Mar 12	460.08661 -5.79	467.71	458.69	466.79	221,757
01 Mar 12	465.87961 -1.83	468.01	462.22	468.01	168,438
29 Feb 12	467.70889 +9.76	472.59	458.26	458.26	781,407
28 Feb 12	457.95230 +7.01	464.96	451.85	451.85	558,823
27 Feb 12	450.93970 -4.88	456.27	447.24	455.21	271,572
24 Feb 12	455.81799 +17.99	458.26	441.79	442.10	712,237
23 Feb 12	437.82919 +17.99	447.59	418.01	418.01	599,067
22 Feb 12	419.84039 +25.61	421.97	393.01	396.36	523,092
21 Feb 12	394.22919 -6.10	401.85	390.57	400.63	243,357
20 Feb 12	400.32709 +1.22	402.46	396.97	401.24	112,987
17 Feb 12	399.10760 +1.22	403.07	395.75	400.02	155,671
16 Feb 12	397.88800 +4.88	400.94	388.44	392.10	160,007
15 Feb 12	393.00970 -2.13	398.50	392.40	395.75	150,152
14 Feb 12	395.14389 +8.23	399.41	383.86	387.83	345,831
13 Feb 12	386.91180 +1.22	388.74	383.25	385.69	118,439
10 Feb 12	385.69220 -3.05	389.96	383.56	388.74	99,625
09 Feb 12	388.74109 +1.83	391.49	385.08	389.66	146,629
08 Feb 12	386.91180 +0.91	389.05	383.25	386.00	128,501
07 Feb 12	385.99710 -0.91	386.91	381.73	386.91	206,109
06 Feb 12	386.91180 -2.44	389.66	384.47	389.66	111,584
03 Feb 12	389.35089 +11.28	391.49	377.76	378.68	230,523
02 Feb 12	378.06979 -3.05	381.12	371.97	381.12	254,530
01 Feb 12	381.11880 +6.10	384.17	370.75	375.63	357,376
31 Jan 12	375.02090 -5.79	381.42	373.19	381.42	279,871
30 Jan 12	380.81390 -4.88	386.61	375.63	384.17	208,621
27 Jan 12	385.69220 -6.10	393.01	385.08	390.88	134,104
26 Jan 12	391.79010 -1.22	394.84	390.27	392.40	106,494
25 Jan 12	393.00970 -0.91	399.11	391.79	394.84	148,088
24 Jan 12	393.92429 -2.74	396.67	389.05	394.53	164,820
23 Jan 12	396.66840 +0.91	397.29	391.79	396.36	98,176
20 Jan 12	395.75369 +7.32	397.89	386.91	390.88	210,164
19 Jan 12	388.43619 -4.88	395.75	386.61	395.14	288,302
18 Jan 12	393.31461 +4.88	395.14	387.83	389.05	149,884
17 Jan 12	388.43619 -6.40	398.19	386.30	398.19	187,800
16 Jan 12	394.83899 -6.40	399.11	385.95	396.97	234,000
13 Jan 12	401.24179 +1.52	409.17	397.58	401.85	264,234
12 Jan 12	399.71729 -1.83	406.73	396.97	402.77	102,672
11 Jan 12	401.54669 +5.79	412.22	396.06	398.50	229,938
10 Jan 12	395.75369 +4.57	395.75	391.49	393.31	199,091
09 Jan 12	391.18030 +0.91	392.70	386.91	389.05	171,343
06 Jan 12	390.26559 -2.44	395.45	387.52	393.92	89,695
05 Jan 12	392.70480 -0.61	395.14	390.57	393.31	133,880
04 Jan 12	393.31461 -2.74	400.33	392.40	396.36	185,656
03 Jan 12	396.05859 +12.81	396.36	388.44	389.96	137,692
30 Dec 11	383.25299 -5.49	391.79	379.90	391.79	74,225
29 Dec 11	388.74109 +0.00	391.49	385.69	390.57	68,863
28 Dec 11	388.74109 +6.40	393.31	381.12	385.39	104,539
23 Dec 11	382.33829 +0.61	384.17	380.81	383.25	56,300
22 Dec 11	381.72849 +6.10	383.25	374.72	374.72	86,507
21 Dec 11	375.63062 -7.32	384.17	374.41	383.86	106,974
20 Dec 11	382.94809 +5.18	382.95	375.94	377.76	115,918
19 Dec 11	377.76489 -2.74	381.42	376.55	378.98	78,164
16 Dec 11	380.50900 +7.62	382.95	371.97	373.80	297,934
15 Dec 11	372.88660 -1.83	377.16	370.75	373.19	133,550
14 Dec 11	374.71600 -3.05	377.76	372.89	374.72	219,183
13 Dec 11	377.76489 +0.91	380.81	374.72	376.85	95,408
12 Dec 11	376.85019 -4.88	382.69	376.55	381.12	95,646
09 Dec 11	381.72849 +5.79	382.95	367.40	373.80	172,152
08 Dec 11	375.93549 -7.62	384.17	375.63	384.17	191,645
07 Dec 11	383.55789 -3.05	389.96	382.34	389.66	175,971
06 Dec 11	386.60690 -1.22	390.27	386.00	386.61	146,051
05 Dec 11	387.82639 +2.74	389.35	385.08	387.52	115,151
02 Dec 11	385.08240 +0.61	389.66	382.95	387.83	202,675
01 Dec 11	384.47260 +0.30	392.40	380.20	386.00	428,375
30 Nov 11	384.16769 -4.88	389.35	383.25	386.30	597,349
29 Nov 11	389.04599 +1.22	389.96	386.00	387.22	178,358
28 Nov 11	387.82639 +11.28	390.88	378.07	378.98	462,711
25 Nov 11	376.54529 +0.30	379.59	373.19	376.85	120,544
24 Nov 11	376.24039 +1.52	378.98	374.41	375.02	207,888
23 Nov 11	374.71600 -10.37	384.47	374.72	383.25	216,832
22 Nov 11	385.08240 -2.44	390.57	382.34	389.66	166,972
21 Nov 11	387.52151 -2.74	393.01	386.30	391.18	197,873
18 Nov 11	390.26559 -16.77	395.14	384.78	392.70	758,133
17 Nov 11	407.03479 -5.49	409.01	403.99	409.01	252,828
16 Nov 11	412.52289 +1.52	418.93	408.56	411.00	301,315
15 Nov 11	410.99850 +7.32	411.00	403.59	403.59	262,511
14 Nov 11	403.68100 +0.61	405.51	403.68	404.90	189,214
11 Nov 11	403.07120 +1.22	403.68	398.50	402.46	301,625
10 Nov 11	401.85159 -1.22	408.25	396.06	396.36	275,264
09 Nov 11	403.07120 -21.34	429.29	399.72	425.02	508,797
08 Nov 11	424.41379 -2.44	429.90	423.50	427.16	140,397
07 Nov 11	426.85300 -4.57	429.90	421.97	428.38	124,684
04 Nov 11	431.42639 -5.49	439.35	430.51	437.83	195,852
03 Nov 11	436.91449 +2.44	437.83	424.41	429.90	122,977
02 Nov 11	434.47540 -1.22	439.35	432.95	437.22	151,290
01 Nov 11	435.69501 -7.32	441.79	428.07	441.79	134,567
31 Oct 11	443.01239 -10.98	452.16	443.01	452.16	221,021
28 Oct 11	453.98871 +2.44	457.65	450.33	453.68	132,748
27 Oct 11	451.54950 +5.49	455.82	438.44	451.55	204,833
26 Oct 11	446.06140 +0.61	446.37	440.27	445.76	261,770
25 Oct 11	445.45160 +10.06	447.89	432.95	432.95	225,826
24 Oct 11	435.39011 +3.66	437.22	427.77	432.34	98,824
21 Oct 11	431.73129 +6.10	433.26	424.11	427.16	190,082
20 Oct 11	425.63339 -4.57	431.73	415.57	425.63	180,410
19 Oct 11	430.20679 +1.52	433.56	425.63	429.90	149,103
18 Oct 11	428.68240 -0.61	431.43	425.02	427.16	177,818
17 Oct 11	429.29221 -5.49	438.44	426.24	438.44	154,210
14 Oct 11	434.78030 -0.30	439.05	433.26	433.56	123,555
13 Oct 11	435.08521 +0.61	435.70	428.99	434.48	117,011
12 Oct 11	434.47540 -2.44	437.83	429.60	434.78	192,464
11 Oct 11	436.91449 -1.52	440.27	434.17	438.44	81,090
10 Oct 11	438.43900 +5.18	439.05	431.43	433.87	78,257
07 Oct 11	433.25580 +3.96	435.70	429.60	430.21	118,607
06 Oct 11	429.29221 +2.13	435.39	421.97	428.07	211,155
05 Oct 11	427.15790 +4.57	430.21	420.45	426.85	134,953
04 Oct 11	422.58450 -10.98	431.73	418.32	431.73	145,098
03 Oct 11	433.56070 +2.74	435.09	421.36	425.33	159,746
30 Sep 11	430.81659 -7.32	436.91	423.80	433.26	141,617
29 Sep 11	438.13409 +1.22	440.88	434.17	436.61	79,756
28 Sep 11	436.91449 +2.44	439.05	432.95	432.95	134,759
27 Sep 11	434.47540 +6.40	435.70	430.21	435.70	186,182
26 Sep 11	428.07260 -7.01	433.87	416.49	419.84	188,206
23 Sep 11	435.08521 +0.30	437.52	427.46	435.70	118,346
22 Sep 11	434.78030 -14.63	440.27	429.90	440.27	113,029
21 Sep 11	449.41519 +3.05	451.55	445.15	445.76	126,331
20 Sep 11	446.36630 +4.27	449.72	437.83	440.27	115,743
19 Sep 11	442.09781 -5.18	443.62	438.44	443.01	100,423
16 Sep 11	447.28101 +7.01	449.42	443.01	443.32	264,630
15 Sep 11	440.26840 +7.01	440.27	434.48	435.70	132,235
14 Sep 11	433.25580 +3.05	434.48	425.02	428.99	303,566
13 Sep 11	430.20679 +0.00	436.91	428.38	434.78	143,763
12 Sep 11	430.20679 -8.84	435.70	426.85	429.90	170,465
09 Sep 11	439.04880 -2.13	445.15	435.70	438.74	198,250
08 Sep 11	441.18311 +5.79	445.45	432.65	433.87	194,101
07 Sep 11	435.39011 +11.28	435.39	429.90	432.65	124,576
06 Sep 11	424.10889 -1.83	428.38	420.76	424.41	227,924
05 Sep 11	425.93829 -7.62	430.82	424.72	427.77	166,677
02 Sep 11	433.56070 -3.05	436.30	428.68	433.87	123,337
01 Sep 11	436.60959 +3.96	436.61	425.02	432.04	175,142
31 Aug 11	432.64600 +3.05	436.61	424.72	424.72	193,971
30 Aug 11	429.59711 +10.37	430.21	423.80	423.80	207,642
26 Aug 11	419.23059 +0.30	422.58	412.52	421.06	136,312
25 Aug 11	418.92569 -4.57	430.82	417.40	427.16	213,137
24 Aug 11	423.49921 +2.74	423.80	413.12	421.36	441,286
23 Aug 11	420.75510 +2.13	426.85	417.71	421.36	194,404
22 Aug 11	418.62079 +2.44	421.36	413.44	414.05	396,714
19 Aug 11	416.18170 -8.84	423.19	412.52	422.89	225,748
18 Aug 11	425.02359 -13.42	436.91	419.23	434.17	160,505
17 Aug 11	438.43900 +0.61	440.27	431.12	435.39	172,717
16 Aug 11	437.82919 +6.10	439.96	427.16	428.38	175,648
15 Aug 11	431.73129 +2.74	433.87	426.24	431.43	93,879
12 Aug 11	428.98730 +14.03	428.99	411.30	416.79	135,868
11 Aug 11	414.96210 +7.62	416.79	399.41	416.79	216,019
10 Aug 11	407.33969 -14.33	429.90	404.90	429.60	390,303
09 Aug 11	421.66980 +10.98	423.80	394.23	410.69	649,962
08 Aug 11	410.69360 -11.59	428.38	408.25	417.71	341,867
05 Aug 11	422.27960 -3.35	437.83	411.61	416.79	433,332
04 Aug 11	425.63339 -9.15	439.96	425.33	438.44	257,691
03 Aug 11	434.78030 -3.35	439.05	431.73	434.17	196,293
02 Aug 11	438.13409 -2.13	446.67	437.52	438.13	329,326
01 Aug 11	440.26840 +2.44	445.15	437.52	441.18	246,592
29 Jul 11	437.82919 +2.44	440.27	430.82	432.34	537,255
28 Jul 11	435.39011 +5.49	439.35	429.60	429.90	316,055
27 Jul 11	429.90201 -3.96	436.91	428.68	434.17	198,037
26 Jul 11	433.86560 +4.88	439.05	426.85	429.90	189,389
25 Jul 11	428.98730 +2.13	436.91	424.72	424.72	262,696
22 Jul 11	426.85300 +8.54	432.95	414.66	419.54	338,996
21 Jul 11	418.31589 -6.71	421.06	400.94	417.71	1,081,502
20 Jul 11	425.02359 -0.30	431.64	423.50	426.85	282,438
19 Jul 11	425.32849 +5.18	428.01	417.71	422.89	341,087
18 Jul 11	420.14529 -6.71	425.33	419.54	424.72	568,920
15 Jul 11	426.85300 -1.22	428.38	422.28	426.85	187,893
14 Jul 11	428.07260 -4.88	434.48	426.85	430.51	107,305
13 Jul 11	432.95090 +7.62	432.95	425.94	426.24	169,107
12 Jul 11	425.32849 -1.83	427.46	417.10	424.11	415,348
11 Jul 11	427.15790 -3.35	433.87	427.16	430.21	191,206
08 Jul 11	430.51169 -4.57	435.09	429.60	435.09	154,180
07 Jul 11	435.08521 -3.96	443.01	434.48	441.18	140,087
06 Jul 11	439.04880 -1.52	440.88	437.22	440.57	276,610
05 Jul 11	440.57330 +8.23	444.84	430.51	430.51	261,378
04 Jul 11	432.34109 -4.88	439.35	432.34	435.39	161,351
01 Jul 11	437.21939 +0.91	437.22	426.55	436.30	343,288
30 Jun 11	436.30469 -1.83	439.05	433.87	437.52	166,463
29 Jun 11	438.13409 +4.57	438.44	432.95	435.09	126,349
28 Jun 11	433.56070 -0.91	440.27	432.65	434.48	181,620
27 Jun 11	434.47540 -0.61	436.61	428.99	432.95	212,330
24 Jun 11	435.08521 -6.10	445.15	434.78	445.15	119,507
23 Jun 11	441.18311 -0.61	444.54	439.35	440.57	308,822
22 Jun 11	441.79291 -9.15	451.24	431.73	449.72	489,267
21 Jun 11	450.93970 -1.22	454.90	448.50	452.77	162,447
20 Jun 11	452.15930 -6.10	457.95	451.55	456.12	116,887
17 Jun 11	458.25720 +4.27	460.39	448.50	451.24	276,872
16 Jun 11	453.98871 +3.05	455.51	448.20	448.50	208,762
15 Jun 11	450.93970 -8.84	459.78	450.02	458.87	170,021
14 Jun 11	459.78171 +8.23	462.83	452.77	453.68	310,782
13 Jun 11	451.54950 +0.30	454.29	449.42	451.24	130,461
10 Jun 11	451.24460 +3.05	455.21	445.76	446.67	269,850
09 Jun 11	448.19571 -4.27	454.29	446.98	450.94	115,899
08 Jun 11	452.46420 +2.74	456.73	444.54	448.20	198,445
07 Jun 11	449.72009 -1.83	455.82	449.11	450.63	101,430
06 Jun 11	451.54950 +3.96	455.51	444.11	446.67	123,518
03 Jun 11	447.58591 -2.13	452.46	446.67	449.11	126,971
02 Jun 11	449.72009 +8.23	452.16	437.52	439.05	488,718
01 Jun 11	441.48801 -7.32	453.99	440.57	452.46	176,494
31 May 11	448.80539 +7.62	450.63	443.93	443.93	191,420
27 May 11	441.18311 +0.00	444.54	440.88	442.71	154,932
26 May 11	441.18311 -0.91	443.01	439.35	442.10	90,682
25 May 11	442.09781 +2.74	443.62	434.78	436.61	212,684
24 May 11	439.35370 -0.91	442.40	438.44	441.18	177,230
23 May 11	440.26840 +6.71	441.49	426.24	429.90	326,229
20 May 11	433.56070 -3.05	441.49	430.82	437.22	170,903
19 May 11	436.60959 +1.83	437.83	432.04	435.39	108,659
18 May 11	434.78030 -3.05	440.27	432.34	440.27	112,598
17 May 11	437.82919 -1.22	445.45	436.00	439.05	293,629
16 May 11	439.04880 -5.18	447.12	438.44	442.71	315,772
13 May 11	444.23199 +6.40	448.20	435.70	437.22	180,236
12 May 11	437.82919 -8.84	445.15	434.48	444.84	305,359
11 May 11	446.67120 -5.18	453.68	445.76	453.07	228,051
10 May 11	451.85440 +3.35	463.44	448.20	448.20	309,092
09 May 11	448.50049 +3.05	450.33	442.40	443.01	176,036
06 May 11	445.45160 +4.27	445.76	439.66	442.40	89,396
05 May 11	441.18311 +2.74	443.62	436.61	439.66	200,806
04 May 11	438.43900 -7.62	441.79	427.30	439.35	480,782
03 May 11	446.06140 -2.74	451.85	444.84	450.33	113,135
28 Apr 11	448.80539 +3.96	449.11	443.62	445.45	131,511
27 Apr 11	444.84180 -3.96	449.42	443.32	448.81	121,578
26 Apr 11	448.80539 +3.66	450.33	443.62	444.23	100,152
21 Apr 11	445.14670 +6.71	445.76	434.48	439.96	176,023
20 Apr 11	438.43900 +3.05	440.88	435.09	437.52	113,824
19 Apr 11	435.39011 -4.88	445.15	434.17	440.88	147,581
18 Apr 11	440.26840 -1.83	446.06	438.74	442.71	219,193
15 Apr 11	442.09781 +6.40	445.45	435.70	436.91	185,642
14 Apr 11	435.69501 +4.27	437.22	427.46	431.43	191,923
13 Apr 11	431.42639 -4.27	437.83	428.38	431.73	237,544
12 Apr 11	435.69501 -7.93	444.54	433.56	443.32	258,455
11 Apr 11	443.62219 -3.66	449.42	440.88	445.76	110,926
08 Apr 11	447.28101 -0.61	450.63	446.06	449.72	74,597
07 Apr 11	447.89081 -3.35	452.16	442.10	450.94	202,150
06 Apr 11	451.24460 +4.57	451.85	444.54	446.37	108,349
05 Apr 11	446.67120 -1.83	449.72	444.23	447.89	90,867
04 Apr 11	448.50049 -2.44	452.77	448.20	450.33	128,359
01 Apr 11	450.93970 -2.13	456.73	449.42	455.21	191,395
31 Mar 11	453.07401 -3.96	457.95	453.07	456.12	189,742
30 Mar 11	457.03760 -0.30	461.00	456.12	458.56	174,290
29 Mar 11	457.34250 +0.91	458.56	454.90	456.73	209,689
28 Mar 11	456.42780 -5.79	461.92	455.21	459.78	220,927
25 Mar 11	462.22079 -4.57	468.93	460.70	468.93	154,636
24 Mar 11	466.79419 +2.13	468.62	461.92	463.75	111,539
23 Mar 11	464.66000 +3.66	464.66	457.95	458.87	81,310
22 Mar 11	461.00119 +2.44	464.36	458.26	458.56	160,377
21 Mar 11	458.56210 +1.52	463.44	454.90	459.17	196,676
18 Mar 11	457.03760 -2.13	464.66	456.97	459.78	589,563
17 Mar 11	459.17191 +7.32	461.00	449.42	452.16	290,934
16 Mar 11	451.85440 -9.76	464.05	451.24	461.61	186,308
15 Mar 11	461.61099 +1.83	463.44	450.20	454.29	356,300
14 Mar 11	459.78171 -4.27	464.36	458.87	462.22	257,436
11 Mar 11	464.05020 -11.89	474.11	464.05	473.50	423,851
10 Mar 11	475.94110 -0.61	481.43	473.20	475.33	166,804
09 Mar 11	476.55090 -2.13	479.90	474.72	478.69	180,804
08 Mar 11	478.68521 +1.83	481.83	472.59	478.69	198,535
07 Mar 11	476.85580 -2.74	483.26	476.55	477.77	369,928
04 Mar 11	479.59979 +12.50	486.00	467.40	467.40	295,637
03 Mar 11	467.09909 +3.05	469.84	459.48	462.53	165,449
02 Mar 11	464.05020 -1.22	464.66	455.51	462.83	273,470
01 Mar 11	465.26981 +22.87	472.28	443.62	444.23	572,998
28 Feb 11	442.40259 -6.10	449.42	441.49	447.28	324,245
25 Feb 11	448.50049 +10.67	450.33	438.44	441.79	286,424
24 Feb 11	437.82919 +29.27	445.15	409.17	409.17	678,427
23 Feb 11	408.55930 +0.00	412.83	406.12	411.30	199,709
22 Feb 11	408.55930 -0.30	410.69	404.29	407.03	193,057
21 Feb 11	408.86420 -4.27	413.43	408.56	412.83	122,111
18 Feb 11	413.13269 +0.30	413.74	411.00	412.83	121,156
17 Feb 11	412.82779 -1.83	415.57	411.91	414.35	167,865
16 Feb 11	414.65720 -3.35	419.84	414.35	418.32	198,938
15 Feb 11	418.01099 -2.44	423.80	412.22	420.15	170,160
14 Feb 11	420.45020 +3.05	425.63	416.79	417.10	131,752
11 Feb 11	417.40131 +7.32	418.32	410.08	410.08	175,256
10 Feb 11	410.08380 +2.74	411.30	405.21	408.56	241,357
09 Feb 11	407.33969 -1.83	411.00	404.60	410.39	318,423
08 Feb 11	409.16910 -0.61	409.78	407.03	408.86	176,247
07 Feb 11	409.77890 +0.00	412.01	407.03	411.00	230,127
04 Feb 11	409.77890 -0.61	411.30	407.95	410.69	166,067
03 Feb 11	410.38870 -2.44	413.74	408.25	413.74	217,357
02 Feb 11	412.82779 -0.91	418.01	410.69	415.27	228,618
01 Feb 11	413.74249 -0.30	418.01	409.47	414.66	337,068
31 Jan 11	414.04739 -5.18	420.76	412.22	417.10	179,793
28 Jan 11	419.23059 +7.62	419.23	407.34	410.69	337,660
27 Jan 11	411.60831 -5.18	418.93	411.00	418.93	184,137
26 Jan 11	416.79150 -3.96	423.19	414.05	420.76	328,678
25 Jan 11	420.75510 -2.13	428.68	418.32	424.72	234,151
24 Jan 11	422.88940 -2.44	427.16	419.23	425.02	171,948
21 Jan 11	425.32849 -3.35	433.56	425.33	428.38	219,266
20 Jan 11	428.68240 -11.28	440.57	428.68	439.05	261,266
19 Jan 11	439.96350 -5.18	446.98	439.05	446.98	211,899
18 Jan 11	445.14670 +7.62	446.42	436.61	436.91	318,235
17 Jan 11	437.52429 +12.20	438.44	426.24	426.85	225,321
14 Jan 11	425.32849 +8.84	425.63	413.13	417.40	210,004
13 Jan 11	416.48660 -2.44	420.76	416.49	418.93	170,031
12 Jan 11	418.92569 -0.30	423.19	418.62	420.15	179,031
11 Jan 11	419.23059 +7.32	425.33	414.66	416.49	208,616
10 Jan 11	411.91309 -7.32	420.45	411.91	420.15	161,372
07 Jan 11	419.23059 -4.27	425.63	416.18	424.41	298,812
06 Jan 11	423.49921 -7.93	432.34	422.16	431.43	205,714
05 Jan 11	431.42639 -2.74	436.61	431.43	434.17	315,992
04 Jan 11	434.17050 +9.45	436.00	423.90	436.00	271,141
31 Dec 10	424.71869 -6.71	433.56	424.72	431.43	29,862
30 Dec 10	431.42639 -0.91	434.17	430.82	432.04	32,952
29 Dec 10	432.34109 -2.13	437.52	431.73	436.61	54,943
24 Dec 10	434.47540 +2.44	435.09	431.73	432.04	8,039
23 Dec 10	432.03619 +2.13	433.56	430.21	430.21	36,866
22 Dec 10	429.90201 -0.91	430.82	428.07	429.90	61,144
21 Dec 10	430.81659 +2.44	431.43	426.85	429.29	111,081
20 Dec 10	428.37750 +1.22	432.04	425.02	427.77	106,621
17 Dec 10	427.15790 +6.40	427.77	420.45	422.58	526,247
16 Dec 10	420.75510 +7.62	421.36	412.52	416.18	211,471
15 Dec 10	413.13269 -1.52	414.66	409.17	414.35	151,295
14 Dec 10	414.65720 +0.61	415.57	411.91	413.13	114,089
13 Dec 10	414.04739 -2.74	419.54	414.05	418.32	80,194
10 Dec 10	416.79150 -1.52	421.67	416.18	417.71	118,059
09 Dec 10	418.31589 -1.83	426.85	418.32	426.24	172,437
08 Dec 10	420.14529 +10.67	428.07	406.42	407.34	341,362
07 Dec 10	409.47400 +1.22	410.08	404.29	407.64	260,646
06 Dec 10	408.25439 +20.73	409.79	386.00	389.66	479,391
03 Dec 10	387.52151 -5.49	394.23	387.52	391.49	241,358
02 Dec 10	393.00970 -0.61	395.75	389.66	395.75	254,591
01 Dec 10	393.61938 -3.96	399.41	393.01	399.41	229,271
30 Nov 10	397.58310 -4.27	406.73	397.58	401.85	275,829
29 Nov 10	401.85159 -6.71	411.00	400.33	410.08	203,966
26 Nov 10	408.55930 -1.83	411.00	407.03	408.86	111,016
25 Nov 10	410.38870 -2.13	415.27	409.47	412.83	124,590
24 Nov 10	412.52289 +12.20	417.40	404.29	413.13	378,928
23 Nov 10	400.32709 -10.67	410.08	400.33	408.86	185,916
22 Nov 10	410.99850 -1.83	416.18	405.21	414.66	280,366
19 Nov 10	412.82779 -7.93	420.15	399.41	418.93	792,815
18 Nov 10	420.75510 -19.51	424.11	412.52	420.76	901,666
17 Nov 10	440.26840 -7.93	451.55	439.35	446.98	230,732
16 Nov 10	448.19571 +2.13	452.77	447.59	448.81	239,460
15 Nov 10	446.06140 +3.66	448.58	440.88	442.10	154,210
12 Nov 10	442.40259 -3.96	445.45	441.18	443.32	165,598
11 Nov 10	446.36630 +0.91	447.59	440.27	445.15	155,617
10 Nov 10	445.45160 -6.10	453.07	445.15	450.94	206,324
09 Nov 10	451.54950 +4.88	453.68	445.15	446.06	164,882
08 Nov 10	446.67120 -4.57	453.68	444.84	450.02	208,079
05 Nov 10	451.24460 +4.27	454.29	446.37	447.59	512,543
04 Nov 10	446.97610 -7.01	456.43	445.15	454.29	388,312
03 Nov 10	453.98871 -9.15	464.96	447.59	461.92	248,829
02 Nov 10	463.13550 -5.79	469.23	460.39	468.32	133,257
01 Nov 10	468.92850 +1.52	471.06	456.73	468.62	304,899
29 Oct 10	467.40399 -2.13	471.67	466.79	469.54	170,794
28 Oct 10	469.53830 +3.05	471.37	465.27	466.79	114,070
27 Oct 10	466.48941 -8.84	476.55	465.27	474.42	157,721
26 Oct 10	475.33130 -0.91	478.08	472.89	475.64	137,040
25 Oct 10	476.24600 +1.52	478.69	474.11	476.25	129,817
22 Oct 10	474.72150 -0.30	477.16	470.76	475.64	129,489
21 Oct 10	475.02640 -3.66	480.21	473.20	477.77	188,811
20 Oct 10	478.68521 +0.30	485.70	471.67	478.99	257,472
19 Oct 10	478.38031 -4.88	489.66	477.77	480.82	295,005
18 Oct 10	483.25861 -1.22	485.09	480.82	484.17	128,220
15 Oct 10	484.47821 +0.91	488.14	482.65	486.00	150,521
14 Oct 10	483.56351 -0.61	488.75	482.65	486.00	159,370
13 Oct 10	484.17331 +4.27	487.53	481.73	482.34	113,608
12 Oct 10	479.90469 -1.83	482.04	477.77	481.12	213,482
11 Oct 10	481.73410 +0.00	485.39	479.60	483.87	132,764
08 Oct 10	481.73410 -1.22	483.56	478.08	480.82	121,272
07 Oct 10	482.95370 +0.00	489.05	478.38	482.95	141,879
06 Oct 10	482.95370 +8.23	484.78	478.08	480.51	617,217
05 Oct 10	474.72150 -3.96	480.21	471.37	478.38	191,805
04 Oct 10	478.68521 +15.55	483.87	476.37	479.29	169,690
02 Oct 10	463.13550 -17.38	468.32	460.39	463.14	0
01 Oct 10	480.51450 +1.22	483.26	476.86	481.43	132,691
30 Sep 10	479.29489 +0.91	484.48	473.81	478.69	158,736
29 Sep 10	478.38031 +8.23	478.99	469.23	470.45	165,214
28 Sep 10	470.14810 +3.05	471.06	461.31	466.18	231,427
27 Sep 10	467.09909 -3.05	472.89	465.88	470.15	128,279
24 Sep 10	470.14810 +8.23	471.06	460.09	461.61	125,943
23 Sep 10	461.91589 -4.57	471.67	456.43	469.54	187,603
22 Sep 10	466.48941 -3.66	471.98	463.44	471.98	117,220
21 Sep 10	470.14810 -2.44	475.33	470.15	472.89	217,562
20 Sep 10	472.58731 +5.49	472.89	467.40	467.40	152,108
17 Sep 10	467.09909 +0.30	473.20	467.10	467.71	350,387
16 Sep 10	466.79419 -0.91	469.23	461.92	468.62	125,696
15 Sep 10	467.70889 -2.13	472.59	463.75	470.15	182,064
14 Sep 10	469.84320 +13.11	475.64	457.65	457.65	322,903
13 Sep 10	456.73270 +6.10	457.65	450.02	452.16	113,990
10 Sep 10	450.63480 +3.35	451.55	444.84	448.81	127,256
09 Sep 10	447.28101 -0.30	451.55	442.10	446.06	247,847
08 Sep 10	447.58591 +1.22	449.11	443.32	444.84	103,754
07 Sep 10	446.36630 -6.40	453.68	445.76	453.68	185,126
06 Sep 10	452.76910 +5.49	455.51	446.98	448.81	126,404
03 Sep 10	447.28101 +3.35	453.38	443.18	443.93	113,275
02 Sep 10	443.92709 -3.35	446.06	442.71	444.84	148,316
01 Sep 10	447.28101 +18.60	447.28	424.41	426.24	401,738
31 Aug 10	428.68240 +0.00	428.77	423.80	426.24	259,761
27 Aug 10	428.68240 +0.91	432.04	424.72	426.85	218,313
26 Aug 10	427.76770 +0.61	434.48	423.80	428.68	177,128
25 Aug 10	427.15790 -1.22	435.38	425.02	429.29	258,989
24 Aug 10	428.37750 -0.91	428.99	425.63	428.07	124,654
23 Aug 10	429.29221 -1.22	433.26	427.16	431.12	134,621
20 Aug 10	430.51169 -3.05	438.44	429.60	431.73	139,305
19 Aug 10	433.56070 +1.52	437.83	432.04	433.87	190,123
18 Aug 10	432.03619 -1.83	435.39	431.43	432.04	144,253
17 Aug 10	433.86560 +6.71	434.48	427.46	427.46	230,340
16 Aug 10	427.15790 +1.83	428.99	425.02	425.63	161,532
13 Aug 10	425.32849 +1.52	428.38	422.58	424.11	241,617
12 Aug 10	423.80411 -1.22	426.85	422.89	423.50	206,910
11 Aug 10	425.02359 -7.93	432.04	424.11	432.04	217,282
10 Aug 10	432.95090 +0.00	434.17	428.07	433.87	201,561
09 Aug 10	432.95090 +5.79	434.17	428.38	429.90	181,427
06 Aug 10	427.15790 -3.66	438.13	424.41	432.95	320,940
05 Aug 10	430.81659 -4.27	439.96	430.21	437.22	314,828
04 Aug 10	435.08521 -3.35	438.90	433.26	436.91	171,593
03 Aug 10	438.43900 -8.23	447.28	433.26	447.28	166,506
02 Aug 10	446.67120 +8.23	448.50	439.96	441.79	153,762
30 Jul 10	438.43900 -5.18	444.35	437.22	443.93	201,646
29 Jul 10	443.62219 -1.83	449.42	442.71	445.15	182,533
28 Jul 10	445.45160 -8.54	457.04	444.84	456.12	223,744
27 Jul 10	453.98871 -1.52	458.56	449.72	457.95	402,858
26 Jul 10	455.51309 +4.57	464.66	451.55	464.05	258,640
23 Jul 10	450.93970 +1.52	451.55	444.23	450.94	345,337
22 Jul 10	449.41519 +16.46	456.73	432.34	434.17	739,737
21 Jul 10	432.95090 -4.88	440.27	429.29	439.96	342,792
20 Jul 10	437.82919 -13.72	453.68	433.87	453.68	487,909
19 Jul 10	451.54950 -5.18	456.73	450.02	456.73	364,640
16 Jul 10	456.73270 -3.96	463.75	455.51	461.92	213,348
15 Jul 10	460.69629 -7.32	467.10	460.09	465.57	153,447
14 Jul 10	468.01379 +4.27	468.01	461.00	466.79	151,477
13 Jul 10	463.74530 +10.98	465.57	454.60	455.82	217,319
12 Jul 10	452.76910 +1.52	454.60	448.20	450.63	210,272
09 Jul 10	451.24460 -2.44	454.90	448.81	454.29	176,013
08 Jul 10	453.68381 +4.88	455.51	450.02	450.33	256,360
07 Jul 10	448.80539 -1.83	449.42	442.10	448.20	211,162
06 Jul 10	450.63480 +0.30	458.56	448.20	450.63	235,137
05 Jul 10	450.32990 +2.74	451.24	447.89	448.50	299,200
02 Jul 10	447.58591 +1.22	452.46	444.84	447.89	744,306
01 Jul 10	446.36630 -5.49	451.24	444.23	445.45	223,518
30 Jun 10	451.85440 -11.89	462.83	448.81	462.83	517,660
29 Jun 10	463.74530 -3.96	466.18	461.00	463.14	556,070
28 Jun 10	467.70889 -5.49	475.64	464.66	475.64	762,720
25 Jun 10	473.19699 +4.27	475.94	467.40	469.84	596,565
24 Jun 10	468.92850 -0.61	472.59	465.57	472.59	385,753
23 Jun 10	469.53830 -5.49	474.72	469.54	472.28	201,195
22 Jun 10	475.02640 +1.22	476.25	464.36	471.37	331,900
21 Jun 10	473.80679 -5.49	485.39	471.98	483.26	269,874
18 Jun 10	479.29489 -8.23	484.17	476.86	481.73	390,723
17 Jun 10	487.52710 +0.91	488.44	484.48	485.70	223,455
16 Jun 10	486.61240 -7.32	496.06	485.09	495.45	347,669
15 Jun 10	493.92990 +6.10	496.06	486.61	486.92	173,268
14 Jun 10	487.83200 +3.35	489.20	484.78	488.44	78,655
11 Jun 10	484.47821 +0.00	487.83	480.21	487.83	179,323
10 Jun 10	484.47821 +8.84	485.70	475.64	475.64	155,585
09 Jun 10	475.63620 +5.79	475.94	469.73	470.15	130,264
08 Jun 10	469.84320 +0.61	473.81	467.71	470.15	208,641
07 Jun 10	469.23340 -0.91	470.76	459.17	461.00	207,546
04 Jun 10	470.14810 -3.96	480.51	469.23	472.28	189,583
03 Jun 10	474.11169 +0.30	479.60	472.89	479.29	162,378
02 Jun 10	473.80679 -1.83	475.03	469.54	474.11	219,551
01 Jun 10	475.63620 -0.30	476.86	469.84	475.64	269,092
28 May 10	475.94110 +3.66	480.82	473.81	476.86	340,041
27 May 10	472.28241 +3.35	472.89	467.40	472.59	589,070
26 May 10	468.92850 +2.44	472.59	468.01	472.59	425,781
25 May 10	466.48941 -9.15	472.59	464.05	466.18	496,250
24 May 10	475.63620 -11.59	487.83	472.59	487.22	452,191
21 May 10	487.22220 -1.22	488.44	479.29	486.00	421,526
20 May 10	488.44180 -4.27	497.89	485.39	494.23	458,252
19 May 10	492.71030 -1.52	497.59	487.53	488.44	265,827
18 May 10	494.23480 +3.66	494.84	489.36	494.54	353,640
17 May 10	490.57611 -3.05	499.72	489.05	489.97	339,903
14 May 10	493.62500 -0.91	497.89	490.58	494.84	266,789
13 May 10	494.53970 -0.91	501.55	489.66	499.42	165,547
12 May 10	495.45441 +22.87	497.89	474.72	476.55	493,140
11 May 10	472.58731 -14.94	484.48	466.79	484.48	593,561
10 May 10	487.52710 +17.68	489.36	472.28	473.20	379,707
07 May 10	469.84320 -28.05	488.44	462.53	484.48	786,460
06 May 10	497.89349 +4.27	504.30	487.83	489.66	249,452
05 May 10	493.62500 -0.30	496.37	489.66	492.10	258,636
04 May 10	493.92990 +6.71	499.11	487.53	487.53	259,663
30 Apr 10	487.22220 -12.81	495.76	486.31	493.02	291,813
29 Apr 10	500.02780 +11.59	500.94	487.22	487.22	195,792
28 Apr 10	488.44180 -2.74	493.32	484.78	487.83	311,666
27 Apr 10	491.18579 -12.50	502.16	491.19	501.86	306,667
26 Apr 10	503.68649 +3.05	505.82	501.86	504.60	157,979
23 Apr 10	500.63760 +3.66	502.16	496.06	499.11	187,773
22 Apr 10	496.97891 +3.05	500.94	491.49	491.80	175,065
21 Apr 10	493.92990 +0.91	495.76	490.27	493.93	170,111
20 Apr 10	493.01520 +2.13	496.06	490.45	493.63	429,923
19 Apr 10	490.88101 -3.05	496.06	488.44	490.58	268,951
16 Apr 10	493.92990 +8.54	499.11	482.65	482.65	392,752
15 Apr 10	485.39279 +1.83	485.70	482.95	484.78	163,761
14 Apr 10	483.56351 -3.05	485.09	478.99	480.21	138,240
13 Apr 10	486.61240 -0.91	488.75	484.48	488.75	133,813
12 Apr 10	487.52710 +2.13	488.14	484.78	486.31	69,581
09 Apr 10	485.39279 +3.96	486.31	480.21	483.26	84,020
08 Apr 10	481.42920 -3.05	483.26	478.69	481.73	140,285
07 Apr 10	484.47821 +1.83	486.61	481.43	483.87	107,711
06 Apr 10	482.64880 +10.06	482.65	469.54	472.59	121,051
01 Apr 10	472.58731 +11.28	472.59	462.53	464.36	176,349
31 Mar 10	461.30609 -3.96	467.10	459.17	464.66	234,835
30 Mar 10	465.26981 -1.52	468.32	464.36	467.10	114,806
29 Mar 10	466.79419 -3.05	472.28	466.03	470.76	163,328
26 Mar 10	469.84320 -2.13	472.28	469.54	471.98	96,186
25 Mar 10	471.97751 +3.35	472.28	468.93	469.84	171,307
24 Mar 10	468.62360 -0.61	473.50	468.01	469.84	152,550
23 Mar 10	469.23340 +7.93	470.15	460.39	461.00	168,202
22 Mar 10	461.30609 +4.27	462.53	454.29	455.82	213,986
19 Mar 10	457.03760 +9.45	457.34	447.59	447.59	304,218
18 Mar 10	447.58591 +1.52	447.89	444.84	446.06	82,105
17 Mar 10	446.06140 -0.61	449.11	445.15	447.89	153,566
16 Mar 10	446.67120 +1.83	448.81	445.15	446.67	128,049
15 Mar 10	444.84180 -0.91	447.89	444.84	445.76	188,769
12 Mar 10	445.75650 +0.61	446.98	443.01	444.54	141,834
11 Mar 10	445.14670 +4.88	447.52	440.27	440.27	143,616
10 Mar 10	440.26840 +0.91	442.10	437.52	440.27	189,028
09 Mar 10	439.35370 +0.61	441.18	437.83	439.05	242,443
08 Mar 10	438.74390 -0.91	442.71	438.13	440.57	151,286
05 Mar 10	439.65860 -0.30	443.01	436.30	438.44	205,329
04 Mar 10	439.96350 -2.13	442.10	435.09	441.49	307,161
03 Mar 10	442.09781 +0.00	444.23	440.27	440.27	172,356
02 Mar 10	442.09781 +1.52	443.62	439.96	439.96	167,325
01 Mar 10	440.57330 +3.96	443.32	436.30	440.27	247,037
26 Feb 10	436.60959 +2.13	438.13	432.95	436.91	384,515
25 Feb 10	434.47540 -19.21	447.59	428.99	432.95	599,986
24 Feb 10	453.68381 +0.30	456.73	452.16	453.38	152,868
23 Feb 10	453.37891 +4.57	454.60	449.72	450.33	133,079
22 Feb 10	448.80539 -2.13	453.99	447.28	452.16	153,602
19 Feb 10	450.93970 +5.49	452.77	442.40	443.62	215,236
18 Feb 10	445.45160 +3.66	446.06	438.74	443.01	203,020
17 Feb 10	441.79291 +5.79	443.01	436.61	439.05	562,486
16 Feb 10	435.99991 -0.61	439.35	432.34	438.44	389,211
15 Feb 10	436.60959 -0.61	441.49	435.70	439.05	84,745
12 Feb 10	437.21939 +2.74	439.05	435.09	436.91	145,277
11 Feb 10	434.47540 +4.88	435.39	428.89	431.73	151,459
10 Feb 10	429.59711 +2.74	431.85	426.85	428.38	150,582
09 Feb 10	426.85300 -1.22	428.99	424.72	427.46	129,653
08 Feb 10	428.07260 -0.61	431.43	427.46	428.68	208,709
05 Feb 10	428.68240 -2.44	433.26	425.94	428.68	227,829
04 Feb 10	431.12149 -8.23	440.88	429.29	439.96	227,244
03 Feb 10	439.35370 -5.79	447.28	439.05	444.84	163,495
02 Feb 10	445.14670 +4.57	445.45	439.05	442.10	82,556
01 Feb 10	440.57330 -0.61	442.10	437.83	439.35	65,594
29 Jan 10	441.18311 +6.71	443.62	432.95	436.61	204,679
28 Jan 10	434.47540 -5.79	445.16	434.48	445.15	267,999
27 Jan 10	440.26840 -0.91	440.88	436.61	438.44	147,745
26 Jan 10	441.18311 -1.52	441.18	437.52	440.27	147,332
25 Jan 10	442.70749 +0.61	443.93	438.13	439.05	160,992
22 Jan 10	442.09781 -0.91	443.62	439.66	441.49	200,111
21 Jan 10	443.01239 -0.61	448.20	442.40	446.06	170,222
20 Jan 10	443.62219 +0.61	447.28	440.88	443.01	211,118
19 Jan 10	443.01239 -1.22	445.76	439.35	442.71	155,666
18 Jan 10	444.23199 +2.13	447.89	441.18	443.32	73,854
15 Jan 10	442.09781 -10.06	454.60	441.49	451.85	256,712
14 Jan 10	452.15930 +5.49	453.68	446.06	447.89	171,540
13 Jan 10	446.67120 -3.05	451.85	443.62	449.72	109,378
12 Jan 10	449.72009 -0.61	450.94	445.76	450.02	113,025
11 Jan 10	450.32990 +7.32	450.63	443.32	445.45	144,340
08 Jan 10	443.01239 -2.13	448.20	440.27	446.06	68,610
07 Jan 10	445.14670 -7.32	452.16	437.22	450.94	271,474
06 Jan 10	452.46420 -2.44	458.26	451.24	455.82	153,081
05 Jan 10	454.90329 -3.05	457.65	450.94	456.43	99,032
04 Jan 10	457.95230 +0.00	461.00	454.60	457.34	80,253
31 Dec 09	457.95230 +5.18	457.95	452.77	452.77	11,507
30 Dec 09	452.76910 -3.35	459.78	451.85	457.04	53,321
29 Dec 09	456.12289 +0.00	458.87	450.94	451.85	56,532

Capita PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	304.00000 +9.50	304.00	276.00	290.00	1,255,441
19 Oct 26	294.50000 +7.00	301.50	283.00	288.50	882,086
16 Oct 26	287.50000 -14.50	305.00	276.50	305.00	1,217,382
15 Oct 26	302.00000 +11.00	308.50	287.50	291.00	1,444,647
14 Oct 26	291.00000 +15.00	295.00	271.50	274.50	2,610,316
13 Oct 26	276.00000 +26.00	276.00	247.50	255.00	2,299,170
12 Oct 26	250.00000 +15.00	251.61	232.40	240.00	1,132,704
09 Oct 26	235.00000 +19.50	237.58	218.00	220.80	1,943,473
08 Oct 26	215.50000 +9.50	222.50	202.50	206.50	1,257,656
07 Oct 26	206.00000 +5.00	206.00	196.20	200.00	1,738,344
06 Oct 26	201.00000 -11.00	215.50	198.80	212.50	1,746,954
05 Oct 26	212.00000 -2.00	216.80	205.00	210.50	1,453,549
02 Oct 26	214.00000 -12.00	229.50	214.00	226.00	1,450,293
01 Oct 26	226.00000 +5.00	230.50	217.00	219.00	888,016
30 Sep 26	221.00000 +3.00	225.00	215.00	215.00	1,455,524
29 Sep 26	218.00000 +3.00	221.00	213.00	221.00	441,423
28 Sep 26	215.00000 -7.00	230.00	215.00	230.00	1,069,215
25 Sep 26	222.00000 -4.00	231.50	222.00	230.00	811,598
24 Sep 26	226.00000 +1.00	232.50	221.34	228.00	445,651
23 Sep 26	225.00000 +2.00	237.50	223.00	230.00	986,217
22 Sep 26	223.00000 -2.50	232.10	220.50	220.50	842,698
21 Sep 26	225.50000 -7.00	246.00	222.50	245.00	823,846
18 Sep 26	232.50000 -7.50	248.50	232.00	241.00	507,055
17 Sep 26	240.00000 +0.00	248.00	238.00	242.00	354,661
16 Sep 26	240.00000 +0.00	245.00	236.50	241.00	220,568
15 Sep 26	240.00000 +2.00	246.00	232.00	246.00	721,611
14 Sep 26	238.00000 -11.00	251.50	234.00	250.00	718,205
11 Sep 26	249.00000 +10.00	250.00	233.66	236.50	296,634
10 Sep 26	239.00000 -4.00	247.00	238.50	240.00	519,866
09 Sep 26	243.00000 -9.50	254.50	241.00	251.50	515,134
08 Sep 26	252.50000 -6.00	260.00	251.50	256.00	330,312
07 Sep 26	258.50000 +0.50	269.50	249.00	258.00	423,933
04 Sep 26	258.00000 -7.00	271.50	256.50	260.50	435,740
03 Sep 26	265.00000 +2.50	272.00	260.00	260.00	871,797
02 Sep 26	262.50000 -14.50	283.50	262.00	270.00	671,148
01 Sep 26	277.00000 -3.50	286.00	270.00	275.50	605,722
28 Aug 26	280.50000 +0.50	284.00	277.06	280.00	456,661
27 Aug 26	280.00000 -2.00	289.50	278.00	284.50	753,257
26 Aug 26	282.00000 -6.50	292.00	278.79	290.00	826,075
25 Aug 26	288.50000 -1.50	297.00	282.12	283.00	350,615
24 Aug 26	290.00000 +9.00	290.00	270.50	280.00	334,188
21 Aug 26	281.00000 +3.00	287.00	272.50	275.00	279,160
20 Aug 26	278.00000 -7.50	290.00	275.00	290.00	408,137
19 Aug 26	285.50000 +5.50	287.00	275.50	280.00	173,899
18 Aug 26	280.00000 -11.50	296.50	280.00	293.50	760,262
17 Aug 26	291.50000 +18.50	292.00	265.50	265.50	992,356
14 Aug 26	273.00000 +2.00	279.00	268.98	275.00	377,298
13 Aug 26	271.00000 +11.50	272.50	257.00	263.50	419,148
12 Aug 26	259.50000 -3.00	268.50	259.50	268.50	445,829
11 Aug 26	262.50000 -2.00	269.50	259.74	260.50	670,844
10 Aug 26	264.50000 +0.50	268.50	260.00	266.00	316,160
07 Aug 26	264.00000 +9.50	266.50	249.50	249.50	593,496
06 Aug 26	254.50000 +2.00	260.50	249.00	260.50	501,137
05 Aug 26	252.50000 +0.50	264.50	252.50	264.50	454,741
04 Aug 26	252.00000 -14.00	268.00	246.00	257.00	1,923,997
03 Aug 26	266.00000 +7.50	276.50	263.00	263.00	1,862,591
31 Jul 26	258.50000 -6.50	275.00	258.50	275.00	600,563
30 Jul 26	265.00000 -9.50	275.00	259.50	275.00	1,459,768
29 Jul 26	274.50000 +20.00	274.50	255.00	260.00	1,642,083
28 Jul 26	254.50000 +13.00	255.00	239.50	243.50	707,045
27 Jul 26	241.50000 +5.00	247.60	236.00	244.50	617,454
24 Jul 26	236.50000 -5.00	243.50	231.00	235.00	537,582
23 Jul 26	241.50000 -2.50	248.50	241.50	245.00	704,429
22 Jul 26	244.00000 +3.50	245.00	237.00	238.00	713,995
21 Jul 26	240.50000 +3.00	246.00	234.50	236.00	581,092
20 Jul 26	237.50000 +2.00	240.50	233.00	237.00	715,279
17 Jul 26	235.50000 +0.50	240.58	228.50	228.50	772,429
16 Jul 26	235.00000 +0.50	238.00	227.00	234.50	583,275
15 Jul 26	234.50000 -3.50	242.50	224.50	240.00	1,018,659
14 Jul 26	238.00000 +4.50	240.50	230.00	233.00	886,502
13 Jul 26	233.50000 +4.50	241.50	224.00	226.00	1,413,188
10 Jul 26	229.00000 +8.00	231.01	215.00	221.00	2,523,748
09 Jul 26	221.00000 -57.50	254.00	221.00	254.00	5,847,349
08 Jul 26	278.50000 -2.50	286.50	271.50	281.00	612,301
07 Jul 26	281.00000 -44.00	306.09	271.50	298.00	3,804,221
06 Jul 26	325.00000 +13.50	325.00	309.71	310.00	338,459
03 Jul 26	311.50000 +5.50	319.50	303.00	315.00	261,337
02 Jul 26	306.00000 +4.50	311.50	285.08	311.50	378,297
01 Jul 26	301.50000 +27.00	301.50	269.00	271.00	769,510
30 Jun 26	274.50000 -16.00	297.50	273.00	285.00	589,438
29 Jun 26	290.50000 -6.50	310.50	287.00	305.00	463,930
26 Jun 26	297.00000 -7.50	315.00	292.00	315.00	673,828
25 Jun 26	304.50000 +1.50	313.50	300.00	308.00	237,802
24 Jun 26	303.00000 +1.00	312.50	296.81	310.00	700,548
23 Jun 26	302.00000 -4.00	313.00	296.00	313.00	349,435
22 Jun 26	306.00000 -13.50	329.00	306.00	320.00	226,108
19 Jun 26	319.50000 +3.00	329.43	313.00	320.00	516,497
18 Jun 26	316.50000 -11.50	329.00	311.00	315.00	492,465
17 Jun 26	328.00000 -9.50	354.00	324.00	354.00	345,473
16 Jun 26	337.50000 -10.00	363.00	337.50	363.00	205,276
15 Jun 26	347.50000 -1.50	366.00	340.00	366.00	307,051
12 Jun 26	349.00000 +5.50	352.00	342.38	347.00	240,704
11 Jun 26	343.50000 -10.50	369.50	342.50	369.50	228,289
10 Jun 26	354.00000 -6.00	373.50	347.00	369.00	238,553
09 Jun 26	360.00000 -13.00	382.17	360.00	374.00	243,485
08 Jun 26	373.00000 +3.00	378.00	363.00	378.00	129,807
05 Jun 26	370.00000 +4.50	392.50	360.00	368.50	298,782
04 Jun 26	365.50000 -2.50	377.50	362.00	362.50	296,818
03 Jun 26	368.00000 -33.00	401.00	368.00	401.00	864,007
02 Jun 26	401.00000 +1.00	410.00	397.00	410.00	265,761
01 Jun 26	400.00000 +1.50	416.00	395.00	401.00	738,728
29 May 26	398.50000 -3.00	406.50	393.50	400.00	355,413
28 May 26	401.50000 +11.50	408.00	389.50	408.00	543,783
27 May 26	390.00000 -4.00	401.50	385.00	385.00	406,934
26 May 26	394.00000 +16.50	399.50	381.72	384.50	852,432
22 May 26	377.50000 +7.00	382.50	362.00	362.00	435,920
21 May 26	370.50000 -3.50	378.00	366.77	374.00	556,710
20 May 26	374.00000 +19.50	374.50	348.00	349.00	454,724
19 May 26	354.50000 +11.50	359.00	335.00	348.00	1,644,911
18 May 26	343.00000 +28.00	343.00	318.33	330.00	932,386
15 May 26	315.00000 -6.00	323.50	310.00	310.00	623,209
14 May 26	321.00000 +7.00	322.50	308.00	308.00	610,441
13 May 26	314.00000 +4.00	315.00	306.00	306.00	294,548
12 May 26	310.00000 -5.50	313.00	304.50	305.50	438,008
11 May 26	315.50000 +5.00	317.00	305.04	311.50	8,896,705
08 May 26	310.50000 +6.50	322.50	298.50	298.50	547,609
07 May 26	304.00000 +3.50	306.50	292.50	300.00	541,624
06 May 26	300.50000 -2.00	314.00	299.50	306.50	217,819
05 May 26	302.50000 -6.50	313.00	292.50	305.00	574,865
01 May 26	309.00000 +20.00	315.67	286.00	295.00	774,737
30 Apr 26	289.00000 +5.50	291.50	278.50	283.50	267,875
29 Apr 26	283.50000 +2.50	291.50	275.50	281.00	231,800
28 Apr 26	281.00000 +1.00	281.00	273.00	275.00	348,387
27 Apr 26	280.00000 +0.00	283.34	270.50	280.00	317,580
24 Apr 26	280.00000 -2.50	287.00	272.00	272.00	338,927
23 Apr 26	282.50000 -13.00	288.50	268.00	288.00	968,716
22 Apr 26	295.50000 +2.50	297.00	284.00	284.00	670,541
21 Apr 26	293.00000 +3.50	298.00	284.00	284.00	366,994
20 Apr 26	289.50000 -3.00	294.50	285.50	292.50	233,930
17 Apr 26	292.50000 -5.00	300.00	292.50	300.00	348,101
16 Apr 26	297.50000 +18.50	302.00	280.00	284.00	673,459
15 Apr 26	279.00000 +5.00	280.00	271.39	278.00	201,451
14 Apr 26	274.00000 +9.50	275.00	263.00	270.00	658,827
13 Apr 26	264.50000 +1.00	272.00	259.00	272.00	311,916
10 Apr 26	263.50000 +2.00	273.00	257.00	257.00	3,175,342
09 Apr 26	261.50000 -14.00	280.50	261.12	270.00	426,837
08 Apr 26	275.50000 +7.50	285.00	274.50	275.00	714,364
07 Apr 26	268.00000 -6.50	280.00	266.50	278.50	705,887
02 Apr 26	274.50000 -1.00	279.11	269.50	274.00	598,340
01 Apr 26	275.50000 +9.50	277.50	260.00	260.00	698,423
31 Mar 26	266.00000 +6.00	272.00	259.00	260.00	855,240
30 Mar 26	260.00000 -7.50	265.50	251.00	265.00	447,936
27 Mar 26	267.50000 -9.00	274.00	260.44	270.00	1,372,163
26 Mar 26	276.50000 +36.00	288.00	258.00	270.00	1,600,663
25 Mar 26	240.50000 +9.50	243.68	226.00	226.00	791,944
24 Mar 26	231.00000 -6.50	243.50	229.35	232.50	562,166
23 Mar 26	237.50000 -1.50	244.80	231.00	237.00	672,159
20 Mar 26	239.00000 -7.00	257.00	239.00	257.00	840,805
19 Mar 26	246.00000 -1.00	256.00	239.50	246.00	2,169,299
18 Mar 26	247.00000 -7.50	259.00	242.50	253.00	606,265
17 Mar 26	254.50000 -5.50	263.00	254.50	263.00	1,747,388
16 Mar 26	260.00000 -8.00	273.32	255.00	260.00	980,622
13 Mar 26	268.00000 -21.50	289.50	268.00	281.00	1,056,791
12 Mar 26	289.50000 -3.50	294.00	271.32	294.00	1,671,222
11 Mar 26	293.00000 +17.50	301.00	271.85	285.50	1,559,259
10 Mar 26	275.50000 -76.00	340.00	272.72	340.00	5,547,199
09 Mar 26	351.50000 -6.50	358.00	341.00	345.00	476,600
06 Mar 26	358.00000 -4.50	368.00	356.50	357.00	218,983
05 Mar 26	362.50000 +2.50	367.50	353.50	359.00	378,672
04 Mar 26	360.00000 +22.00	360.50	337.00	350.00	446,782
03 Mar 26	338.00000 +2.50	338.50	325.00	330.00	219,427
02 Mar 26	335.50000 -5.50	348.00	330.50	340.00	308,752
27 Feb 26	341.00000 -6.00	352.00	341.00	346.50	237,055
26 Feb 26	347.00000 +7.00	358.50	335.63	358.50	223,634
25 Feb 26	340.00000 -3.00	359.50	340.00	359.50	192,174
24 Feb 26	343.00000 -7.00	354.00	336.50	350.00	565,472
23 Feb 26	350.00000 -11.00	371.50	346.50	371.50	283,167
20 Feb 26	361.00000 -3.00	370.50	360.00	360.00	154,830
19 Feb 26	364.00000 +9.00	373.50	354.50	360.00	398,827
18 Feb 26	355.00000 +3.00	361.50	346.00	358.00	125,617
17 Feb 26	352.00000 -4.50	360.00	348.50	360.00	173,418
16 Feb 26	356.50000 -4.00	368.00	356.50	358.00	174,376
13 Feb 26	360.50000 +10.50	364.00	350.00	350.00	331,820
12 Feb 26	350.00000 -16.00	372.50	347.00	368.00	786,872
11 Feb 26	366.00000 -15.00	385.50	358.83	385.50	553,924
10 Feb 26	381.00000 -7.00	392.00	379.50	392.00	177,366
09 Feb 26	388.00000 +11.00	388.00	370.00	377.00	328,740
06 Feb 26	377.00000 +0.50	378.50	369.00	372.00	591,448
05 Feb 26	376.50000 -11.00	390.50	370.00	370.00	718,474
04 Feb 26	387.50000 -1.50	392.50	374.00	387.50	498,067
03 Feb 26	389.00000 -6.50	400.50	386.50	395.50	152,769
02 Feb 26	395.50000 +19.00	397.00	373.75	375.00	1,561,722
30 Jan 26	376.50000 -7.50	400.00	376.50	400.00	398,820
29 Jan 26	384.00000 -4.00	391.50	382.27	391.50	708,181
28 Jan 26	388.00000 -2.00	395.00	387.00	390.00	348,505
27 Jan 26	390.00000 +1.50	397.00	388.00	390.00	404,357
26 Jan 26	388.50000 -6.50	401.50	383.50	398.50	375,817
23 Jan 26	395.00000 +2.00	398.00	382.00	390.00	819,323
22 Jan 26	393.00000 +10.50	395.83	383.00	389.00	273,236
21 Jan 26	382.50000 -6.00	404.50	377.50	389.00	808,815
20 Jan 26	388.50000 -8.00	405.00	381.00	405.00	421,116
19 Jan 26	396.50000 +4.00	405.00	385.50	405.00	230,009
16 Jan 26	392.50000 -3.00	397.00	387.50	397.00	228,868
15 Jan 26	395.50000 +0.50	402.00	392.00	402.00	265,999
14 Jan 26	395.00000 -0.50	398.00	374.75	394.50	795,292
13 Jan 26	395.50000 -2.50	405.00	391.50	400.00	1,276,085
12 Jan 26	398.00000 -7.50	409.50	396.50	405.00	496,430
09 Jan 26	405.50000 +0.00	414.55	402.50	405.50	2,980,223
08 Jan 26	405.50000 -2.00	408.50	395.00	395.00	536,664
07 Jan 26	407.50000 +4.00	411.00	401.00	411.00	218,470
06 Jan 26	403.50000 +0.50	407.50	395.50	402.00	365,235
05 Jan 26	403.00000 -0.50	410.00	388.34	406.00	554,402
02 Jan 26	403.50000 -2.00	412.00	403.00	406.00	415,590
31 Dec 25	405.50000 +2.00	407.50	400.00	404.00	105,325
30 Dec 25	403.50000 +2.50	405.00	382.50	404.00	827,960
29 Dec 25	401.00000 +5.00	401.00	391.08	396.00	256,673
24 Dec 25	396.00000 +2.50	396.00	389.50	393.50	102,516
23 Dec 25	393.50000 -2.50	401.50	389.50	396.00	123,112
22 Dec 25	396.00000 -8.00	404.46	387.59	400.00	467,548
19 Dec 25	404.00000 +9.00	407.00	394.50	395.00	339,763
18 Dec 25	395.00000 +5.50	395.00	384.00	390.00	1,269,407
17 Dec 25	389.50000 -4.50	398.00	384.00	395.00	906,000
16 Dec 25	394.00000 -8.50	403.50	381.51	392.00	626,642
15 Dec 25	402.50000 +10.50	410.00	392.50	394.00	820,284
12 Dec 25	392.00000 -4.50	415.50	391.94	403.00	3,728,855
11 Dec 25	396.50000 +11.50	402.50	382.00	389.00	577,656
10 Dec 25	385.00000 +17.50	385.00	354.00	368.00	597,705
09 Dec 25	367.50000 +7.50	368.00	357.50	360.00	233,622
08 Dec 25	360.00000 +6.00	362.00	353.50	359.50	481,488
05 Dec 25	354.00000 -1.50	365.00	353.00	353.00	308,621
04 Dec 25	355.50000 +4.00	359.00	347.01	351.00	198,290
03 Dec 25	351.50000 -5.00	360.00	349.00	360.00	326,759
02 Dec 25	356.50000 +12.00	358.50	337.50	344.00	360,643
01 Dec 25	344.50000 +5.00	349.90	335.50	340.00	334,416
28 Nov 25	339.50000 +1.50	344.59	332.00	332.50	326,036
27 Nov 25	338.00000 +8.50	339.50	328.00	330.00	158,789
26 Nov 25	329.50000 -3.00	338.00	317.00	334.00	465,292
25 Nov 25	332.50000 +6.50	333.50	320.60	324.00	297,942
24 Nov 25	326.00000 +7.00	329.00	315.00	325.00	359,167
21 Nov 25	319.00000 -1.00	320.50	308.50	315.00	591,852
20 Nov 25	320.00000 +5.50	323.50	313.50	314.50	228,794
19 Nov 25	314.50000 -0.50	323.00	311.50	313.50	400,295
18 Nov 25	315.00000 -5.00	321.00	306.50	314.50	220,980
17 Nov 25	320.00000 +0.50	325.00	313.00	325.00	286,676
14 Nov 25	319.50000 -10.50	331.50	314.50	321.00	613,346
13 Nov 25	330.00000 +17.50	332.00	311.00	316.00	656,651
12 Nov 25	312.50000 +7.50	314.50	303.76	306.50	282,433
11 Nov 25	305.00000 +3.50	312.50	300.50	302.50	234,299
10 Nov 25	301.50000 +1.50	307.50	299.50	302.50	169,414
07 Nov 25	300.00000 -7.50	309.50	293.77	298.50	538,348
06 Nov 25	307.50000 +1.00	320.00	305.00	308.00	466,576
05 Nov 25	306.50000 +0.00	314.50	300.90	303.00	353,506
04 Nov 25	306.50000 -1.50	308.00	299.96	300.00	223,474
03 Nov 25	308.00000 -5.00	316.74	303.27	312.50	485,490
31 Oct 25	313.00000 -4.50	322.50	308.50	308.50	299,458
30 Oct 25	317.50000 -6.50	325.00	312.00	323.00	306,493
29 Oct 25	324.00000 -7.50	330.50	317.00	317.50	513,613
28 Oct 25	331.50000 +1.50	333.00	315.00	315.00	216,742
27 Oct 25	330.00000 +1.00	338.50	324.00	338.50	255,819
24 Oct 25	329.00000 +0.00	338.00	326.50	335.00	229,139
23 Oct 25	329.00000 -5.00	337.50	317.58	328.00	991,027
22 Oct 25	334.00000 +7.00	338.50	327.00	328.00	517,399
21 Oct 25	327.00000 +16.00	331.50	310.00	314.00	698,453
20 Oct 25	311.00000 +9.00	313.70	295.00	295.00	1,003,101
17 Oct 25	302.00000 -3.00	302.14	293.50	300.00	751,157
16 Oct 25	305.00000 -2.50	310.00	297.50	307.00	400,687
15 Oct 25	307.50000 -10.50	326.99	302.00	320.00	949,830
14 Oct 25	318.00000 -15.00	338.50	315.50	332.50	533,161
13 Oct 25	333.00000 -17.50	368.00	331.50	368.00	721,977
10 Oct 25	350.50000 +27.00	367.00	322.00	324.00	1,198,467
09 Oct 25	323.50000 +2.50	328.00	320.00	321.50	219,513
08 Oct 25	321.00000 +4.00	324.00	316.50	318.00	160,680
07 Oct 25	317.00000 -8.00	328.63	316.50	326.00	533,483
06 Oct 25	325.00000 -9.00	334.00	323.00	334.00	403,268
03 Oct 25	334.00000 +3.00	336.50	325.70	334.00	396,827
02 Oct 25	331.00000 +1.50	340.00	320.00	320.00	638,633
01 Oct 25	329.50000 +6.50	336.50	320.00	335.00	423,659
30 Sep 25	323.00000 +1.50	341.32	317.00	322.00	1,933,610
29 Sep 25	321.50000 +58.50	322.74	264.00	264.00	1,480,058
26 Sep 25	263.00000 +5.00	264.50	252.00	252.00	2,323,217
25 Sep 25	258.00000 -10.00	269.00	256.00	264.00	534,790
24 Sep 25	268.00000 +2.00	279.00	256.00	256.00	365,337
23 Sep 25	266.00000 +3.00	274.00	263.00	265.00	1,096,446
22 Sep 25	263.00000 +4.50	270.00	255.00	258.50	255,472
19 Sep 25	258.50000 +0.50	268.50	255.00	259.50	438,509
18 Sep 25	258.00000 +4.50	261.00	253.00	254.50	224,085
17 Sep 25	253.50000 +1.50	255.00	251.00	252.00	98,414
16 Sep 25	252.00000 -3.50	260.39	251.50	255.00	300,037
15 Sep 25	255.50000 +2.50	261.50	250.00	250.00	250,000
12 Sep 25	253.00000 +0.50	259.30	250.60	252.50	431,693
11 Sep 25	252.50000 +10.50	254.00	241.00	242.00	218,164
10 Sep 25	242.00000 -3.00	247.00	239.50	239.50	223,704
09 Sep 25	245.00000 +0.00	254.00	241.50	254.00	371,408
08 Sep 25	245.00000 +0.00	248.50	241.21	245.00	168,386
05 Sep 25	245.00000 +1.50	247.00	240.43	244.00	381,777
04 Sep 25	243.50000 +6.50	245.50	236.88	237.50	349,934
03 Sep 25	237.00000 +0.50	240.00	231.00	234.00	313,170
02 Sep 25	236.50000 -8.50	245.00	233.00	244.00	734,788
01 Sep 25	245.00000 +5.50	248.50	234.00	234.00	240,331
29 Aug 25	239.50000 -1.00	244.00	239.00	239.00	536,029
28 Aug 25	240.50000 +5.00	240.50	227.59	233.00	718,929
27 Aug 25	235.50000 -3.00	240.59	232.00	239.00	611,296
26 Aug 25	238.50000 +2.00	247.50	232.70	239.00	371,818
22 Aug 25	236.50000 +0.00	238.50	232.50	236.00	352,683
21 Aug 25	236.50000 +4.00	242.00	231.00	232.00	607,716
20 Aug 25	232.50000 +2.00	234.00	224.00	234.00	400,844
19 Aug 25	230.50000 +0.50	234.13	225.00	234.00	375,258
18 Aug 25	230.00000 -0.50	234.50	228.00	230.00	257,982
15 Aug 25	230.50000 -5.50	238.50	230.50	238.00	376,539
14 Aug 25	236.00000 -4.50	242.50	235.88	240.00	451,752
13 Aug 25	240.50000 -2.50	251.00	238.00	251.00	322,931
12 Aug 25	243.00000 -4.50	250.50	238.00	248.00	435,110
11 Aug 25	247.50000 -5.50	255.58	244.50	252.50	435,449
08 Aug 25	253.00000 +6.00	256.50	241.50	250.00	448,014
07 Aug 25	247.00000 -13.50	265.50	247.00	265.50	799,259
06 Aug 25	260.50000 -12.50	274.00	252.54	274.00	1,240,546
05 Aug 25	273.00000 -6.50	297.02	273.00	287.00	519,572
04 Aug 25	279.50000 -8.50	292.00	268.00	286.00	1,314,564
01 Aug 25	288.00000 -16.00	308.00	282.00	302.00	880,079
31 Jul 25	304.00000 -2.00	308.50	300.50	303.00	335,789
30 Jul 25	306.00000 +0.00	309.00	298.00	298.00	220,602
29 Jul 25	306.00000 -5.50	316.00	301.75	309.50	371,310
28 Jul 25	311.50000 +2.00	317.50	308.03	312.00	370,044
25 Jul 25	309.50000 +5.50	313.00	290.00	290.00	277,432
24 Jul 25	304.00000 -20.00	331.50	303.00	318.00	772,544
23 Jul 25	324.00000 -17.00	342.00	317.00	324.00	955,701
22 Jul 25	341.00000 -3.00	350.00	341.00	342.00	498,129
21 Jul 25	344.00000 -0.50	351.00	340.00	347.00	126,827
18 Jul 25	344.50000 +1.00	349.50	340.60	342.00	169,029
17 Jul 25	343.50000 +10.00	349.75	335.00	336.00	522,656
16 Jul 25	333.50000 -11.00	345.50	329.70	343.00	477,992
15 Jul 25	344.50000 -1.50	358.50	344.00	344.00	386,857
14 Jul 25	346.00000 -1.50	350.00	339.52	350.00	338,040
11 Jul 25	347.50000 -4.50	355.00	341.50	355.00	307,966
10 Jul 25	352.00000 +2.50	354.00	347.00	349.50	370,200
09 Jul 25	349.50000 +3.50	353.50	336.80	342.00	241,514
08 Jul 25	346.00000 +2.50	350.00	338.00	344.50	267,195
07 Jul 25	343.50000 +3.00	347.00	337.00	343.00	1,383,463
04 Jul 25	340.50000 -4.00	348.00	337.38	342.00	603,212
03 Jul 25	344.50000 +11.00	345.00	332.50	345.00	1,283,303
02 Jul 25	333.50000 +1.00	345.20	330.08	340.00	513,707
01 Jul 25	332.50000 -1.00	349.00	322.50	349.00	505,535
30 Jun 25	333.50000 -2.00	343.50	332.25	335.00	724,598
27 Jun 25	335.50000 +16.00	336.34	316.00	318.00	986,717
26 Jun 25	319.50000 +20.00	320.00	298.50	300.00	620,322
25 Jun 25	299.50000 -0.50	302.00	295.96	300.00	312,921
24 Jun 25	300.00000 +23.00	304.50	274.50	276.50	898,042
23 Jun 25	277.00000 -2.50	280.00	273.00	279.00	246,864
20 Jun 25	279.50000 +0.50	282.50	270.67	278.00	514,999
19 Jun 25	279.00000 -5.00	289.50	277.00	281.00	462,547
18 Jun 25	284.00000 +19.00	289.00	262.00	264.00	970,095
17 Jun 25	265.00000 +15.50	269.50	236.50	253.50	1,334,752
16 Jun 25	249.50000 +0.00	252.00	245.00	248.00	328,341
13 Jun 25	249.50000 -9.50	265.00	246.00	265.00	743,813
12 Jun 25	259.00000 -1.00	262.50	256.00	262.00	513,742
11 Jun 25	260.00000 +9.00	262.00	250.15	251.50	328,493
10 Jun 25	251.00000 +2.00	256.00	248.00	249.00	305,412
09 Jun 25	249.00000 +3.40	251.95	244.00	250.00	384,036
06 Jun 25	245.60001 +1.20	250.00	243.20	250.00	307,258
05 Jun 25	244.39999 +5.40	247.40	232.60	240.40	490,881
04 Jun 25	239.00000 +10.00	239.15	229.00	230.80	605,656
03 Jun 25	229.00000 +1.00	230.80	224.59	228.00	259,184
02 Jun 25	228.00000 +0.60	233.00	221.60	226.00	307,170
30 May 25	227.39999 +7.40	227.90	217.00	221.20	259,708
29 May 25	220.00000 -11.00	233.24	217.60	223.00	453,182
28 May 25	231.00000 +6.00	238.34	222.35	224.80	697,646
27 May 25	225.00000 +8.80	225.63	216.40	218.00	238,055
23 May 25	216.20000 -5.00	224.80	208.40	220.00	436,063
22 May 25	221.20000 -1.40	223.80	217.22	221.00	223,988
21 May 25	222.60001 +0.80	224.60	218.00	220.00	195,773
20 May 25	221.80000 +4.40	221.80	208.60	215.00	251,361
19 May 25	217.39999 -3.60	226.00	208.20	220.00	832,610
16 May 25	221.00000 +2.40	224.66	218.00	219.00	435,837
15 May 25	218.60001 -1.00	222.60	216.00	218.20	308,512
14 May 25	219.60001 -1.20	222.80	216.20	218.00	210,934
13 May 25	220.80000 +5.60	221.40	213.56	217.40	256,231
12 May 25	215.20000 +11.20	217.40	205.12	206.00	502,195
09 May 25	204.00000 +3.00	206.20	200.40	200.80	218,504
08 May 25	201.00000 +4.10	206.80	190.10	198.00	154,361
07 May 25	196.89999 -7.90	203.80	194.69	195.10	204,279
06 May 25	204.80000 +10.70	207.80	192.50	195.00	407,583
02 May 25	194.10001 +6.10	197.40	187.00	189.00	180,762
01 May 25	188.00000 +5.42	190.64	180.02	183.00	178,574
30 Apr 25	182.58000 -2.42	192.50	180.02	187.00	455,643
29 Apr 25	185.00000 +172.26	193.35	180.02	192.20	235,082
28 Apr 25	12.74000 +0.12	13.20	12.49	12.92	326,412
25 Apr 25	12.62000 -0.06	13.20	12.55	13.20	154,258
24 Apr 25	12.68000 -0.20	13.20	12.60	13.20	114,597
23 Apr 25	12.88000 +0.50	13.18	12.50	12.94	257,706
22 Apr 25	12.38000 -0.66	13.20	12.28	12.50	269,891
17 Apr 25	13.04000 -0.02	13.10	12.82	13.00	276,266
16 Apr 25	13.06000 +0.02	13.20	12.88	12.90	97,762
15 Apr 25	13.04000 +0.22	13.18	12.72	12.90	163,179
14 Apr 25	12.82000 +0.58	13.18	12.48	13.18	259,169
11 Apr 25	12.24000 +0.08	12.52	12.02	12.24	154,159
10 Apr 25	12.16000 +0.50	13.18	12.08	13.18	1,340,237
09 Apr 25	11.66000 -0.44	12.84	11.52	11.98	277,205
08 Apr 25	12.10000 +0.14	12.52	12.00	12.00	310,044
07 Apr 25	11.96000 -0.26	12.50	11.20	11.20	858,504
04 Apr 25	12.22000 -0.76	13.85	12.04	13.10	1,073,331
03 Apr 25	12.98000 -0.32	13.68	12.20	12.20	308,056
02 Apr 25	13.30000 +0.48	13.83	12.68	12.90	569,652
01 Apr 25	12.82000 -0.16	14.50	12.80	14.50	295,938
31 Mar 25	12.98000 -0.82	14.24	12.92	13.62	652,408
28 Mar 25	13.80000 -0.36	14.28	13.70	14.12	313,494
27 Mar 25	14.16000 +0.28	14.42	13.72	13.80	455,433
26 Mar 25	13.88000 +0.04	14.44	13.72	13.80	474,728
25 Mar 25	13.84000 -0.06	14.08	13.84	13.94	325,180
24 Mar 25	13.90000 +0.18	14.50	13.90	14.50	401,199
21 Mar 25	13.72000 -0.14	13.91	13.56	13.80	362,446
20 Mar 25	13.86000 -0.10	14.48	13.85	14.00	188,652
19 Mar 25	13.96000 -0.20	14.50	13.96	14.50	306,323
18 Mar 25	14.16000 +0.26	14.48	13.82	13.84	620,260
17 Mar 25	13.90000 +0.02	14.50	13.70	14.50	434,251
14 Mar 25	13.88000 +0.30	14.04	13.54	13.74	273,586
13 Mar 25	13.58000 +0.04	14.50	13.30	14.50	247,269
12 Mar 25	13.54000 +0.00	13.83	13.30	13.34	562,924
11 Mar 25	13.54000 -0.06	13.80	13.40	13.80	597,894
10 Mar 25	13.60000 -0.20	14.48	13.30	13.72	394,771
07 Mar 25	13.80000 +0.26	13.98	13.42	13.54	607,074
06 Mar 25	13.54000 -0.38	14.06	13.09	14.00	642,620
05 Mar 25	13.92000 +1.04	14.48	12.85	13.00	1,143,799
04 Mar 25	12.88000 -0.30	13.34	12.60	13.08	489,781
03 Mar 25	13.18000 +0.12	13.48	12.50	13.00	510,237
28 Feb 25	13.06000 -0.28	13.82	13.06	13.24	301,901
27 Feb 25	13.34000 -0.06	13.80	13.20	13.26	274,545
26 Feb 25	13.40000 +0.08	13.75	13.32	13.56	381,412
25 Feb 25	13.32000 -0.10	14.40	13.22	13.40	183,597
24 Feb 25	13.42000 -0.04	14.42	13.32	13.48	294,696
21 Feb 25	13.46000 +0.16	13.78	13.30	13.30	157,194
20 Feb 25	13.30000 -0.08	13.70	13.22	13.30	195,399
19 Feb 25	13.38000 -0.14	13.66	13.18	13.50	185,027
18 Feb 25	13.52000 -0.12	14.00	13.42	13.52	109,600
17 Feb 25	13.64000 +0.04	14.50	13.50	13.50	303,889
14 Feb 25	13.60000 -0.16	14.46	13.48	13.74	201,454
13 Feb 25	13.76000 +0.04	14.48	13.45	13.76	336,288
12 Feb 25	13.72000 -0.20	15.00	13.64	14.10	595,122
11 Feb 25	13.92000 -0.40	14.98	13.80	14.40	588,544
10 Feb 25	14.32000 +0.00	15.48	14.10	14.10	155,119
07 Feb 25	14.32000 -0.72	15.36	14.32	14.88	194,246
06 Feb 25	15.04000 +0.28	15.44	14.64	14.88	594,841
05 Feb 25	14.76000 +0.16	15.00	14.40	14.58	381,838
04 Feb 25	14.60000 +0.26	14.98	14.26	14.30	587,297
03 Feb 25	14.34000 -0.08	14.60	14.02	14.42	173,981
31 Jan 25	14.42000 +0.26	14.78	14.00	14.12	596,974
30 Jan 25	14.16000 +0.10	14.82	13.94	14.10	275,788
29 Jan 25	14.06000 -0.14	14.87	14.00	14.48	440,594
28 Jan 25	14.20000 +0.06	14.46	14.06	14.14	560,100
27 Jan 25	14.14000 -0.10	14.50	13.96	14.18	157,772
24 Jan 25	14.24000 +0.26	14.50	13.84	14.50	285,538
23 Jan 25	13.98000 +0.12	14.50	13.72	13.86	53,885
22 Jan 25	13.86000 -0.06	14.48	13.68	14.00	308,699
21 Jan 25	13.92000 +0.30	14.00	13.34	13.82	174,378
20 Jan 25	13.62000 -0.50	14.36	13.14	13.14	473,186
17 Jan 25	14.12000 +0.20	14.50	13.82	14.50	215,247
16 Jan 25	13.92000 -0.08	14.50	13.65	14.04	143,683
15 Jan 25	14.00000 +0.50	14.16	13.30	13.96	430,570
14 Jan 25	13.50000 +0.14	13.92	13.26	13.30	215,532
13 Jan 25	13.36000 -0.02	13.96	13.20	13.20	208,889
10 Jan 25	13.38000 +0.18	13.96	13.10	13.20	269,681
09 Jan 25	13.20000 -0.10	14.00	13.16	13.20	204,036
08 Jan 25	13.30000 -0.18	14.24	13.20	13.46	546,926
07 Jan 25	13.48000 -0.34	14.32	13.44	13.64	408,935
06 Jan 25	13.82000 -0.08	14.26	13.44	13.90	417,912
03 Jan 25	13.90000 +0.10	14.12	13.62	13.70	211,094
02 Jan 25	13.80000 -0.22	14.74	13.72	14.74	219,686
31 Dec 24	14.02000 +0.32	14.18	13.60	13.60	110,006
30 Dec 24	13.70000 -0.10	14.70	13.55	13.80	204,215
27 Dec 24	13.80000 -0.26	14.72	13.80	14.12	233,474
24 Dec 24	14.06000 -0.02	14.74	14.01	14.10	78,730
23 Dec 24	14.08000 -0.30	14.64	13.90	14.30	348,387
20 Dec 24	14.38000 +0.12	14.74	13.90	14.74	478,811
19 Dec 24	14.26000 -0.36	14.70	13.83	14.50	831,032
18 Dec 24	14.62000 -0.26	16.08	14.54	14.68	855,733
17 Dec 24	14.88000 -2.56	17.50	14.50	17.50	2,672,927
16 Dec 24	17.44000 +0.56	17.57	16.70	16.80	393,685
13 Dec 24	16.88000 -0.32	17.80	16.80	17.80	536,475
12 Dec 24	17.20000 -0.14	18.00	17.14	17.20	248,434
11 Dec 24	17.34000 +0.42	18.00	16.80	16.80	219,563
10 Dec 24	16.92000 -0.56	18.02	16.90	17.50	360,287
09 Dec 24	17.48000 -0.16	17.92	17.32	17.60	266,786
06 Dec 24	17.64000 +0.00	17.90	17.50	17.54	332,342
05 Dec 24	17.64000 +0.14	17.64	17.30	17.40	285,567
04 Dec 24	17.50000 +0.12	17.58	16.76	17.30	510,123
03 Dec 24	17.38000 -0.12	17.78	17.38	17.76	243,390
02 Dec 24	17.50000 +0.18	17.86	17.30	17.30	140,593
29 Nov 24	17.32000 -0.06	17.78	17.20	17.30	226,385
28 Nov 24	17.38000 +0.18	17.80	17.20	17.80	376,288
27 Nov 24	17.20000 -0.12	17.76	17.06	17.76	136,917
26 Nov 24	17.32000 -0.26	17.80	17.22	17.80	211,921
25 Nov 24	17.58000 +0.28	17.74	16.82	17.50	374,671
22 Nov 24	17.30000 +0.04	17.60	17.02	17.16	340,141
21 Nov 24	17.26000 +0.26	17.58	16.70	17.26	375,142
20 Nov 24	17.00000 +0.20	17.34	16.70	16.70	455,309
19 Nov 24	16.80000 -0.30	17.30	16.65	17.00	509,439
18 Nov 24	17.10000 -0.16	17.50	16.90	17.24	327,636
15 Nov 24	17.26000 +0.40	17.50	16.60	16.60	721,792
14 Nov 24	16.86000 -0.38	17.30	15.76	16.90	1,476,067
13 Nov 24	17.24000 -0.14	18.20	17.20	17.80	1,054,157
12 Nov 24	17.38000 +0.02	17.60	16.68	17.20	1,186,411
11 Nov 24	17.36000 -0.06	17.60	17.06	17.46	710,583
08 Nov 24	17.42000 -0.88	18.98	17.42	18.32	1,166,793
07 Nov 24	18.30000 -0.72	19.32	18.24	19.20	816,985
06 Nov 24	19.02000 -0.02	19.67	18.91	19.14	185,463
05 Nov 24	19.04000 +0.10	19.25	18.82	19.20	200,293
04 Nov 24	18.94000 +0.04	19.29	18.12	18.80	301,964
01 Nov 24	18.90000 +0.00	19.25	18.90	19.20	228,829
31 Oct 24	18.90000 -0.56	20.00	18.90	20.00	516,192
30 Oct 24	19.46000 +0.66	20.15	18.54	18.80	637,316
29 Oct 24	18.80000 -0.36	19.50	18.76	19.50	173,142
28 Oct 24	19.16000 +0.10	19.42	18.80	18.90	378,839
25 Oct 24	19.06000 -0.92	20.50	18.92	20.50	690,792
24 Oct 24	19.98000 -0.17	20.55	19.76	20.30	390,912
23 Oct 24	20.15000 +0.15	20.80	19.94	20.80	379,431
22 Oct 24	20.00000 -0.50	21.50	20.00	21.50	191,466
21 Oct 24	20.50000 -0.50	22.00	20.45	20.80	391,901
18 Oct 24	21.00000 -0.65	21.95	20.90	21.65	480,644
17 Oct 24	21.65000 +0.15	21.90	21.40	21.65	448,107
16 Oct 24	21.50000 +0.25	21.75	21.00	21.55	597,830
15 Oct 24	21.25000 +0.95	21.35	20.20	20.20	603,089
14 Oct 24	20.30000 -0.65	21.25	20.09	21.05	361,459
11 Oct 24	20.95000 +0.55	21.29	20.30	20.40	695,095
10 Oct 24	20.40000 +0.10	21.00	20.00	21.00	234,218
09 Oct 24	20.30000 -0.15	20.70	19.90	20.30	368,725
08 Oct 24	20.45000 +0.49	20.75	19.48	20.30	625,131
07 Oct 24	19.96000 +0.62	20.10	19.22	19.22	592,712
04 Oct 24	19.34000 +0.08	19.96	18.80	19.30	381,609
03 Oct 24	19.26000 -0.02	19.98	19.18	19.20	166,712
02 Oct 24	19.28000 +0.08	20.25	19.02	19.16	490,536
01 Oct 24	19.20000 +0.16	19.80	19.12	19.80	386,409
30 Sep 24	19.04000 -0.90	20.35	19.04	20.35	735,750
27 Sep 24	19.94000 +0.50	20.20	19.40	19.40	344,040
26 Sep 24	19.44000 +0.00	20.20	19.44	20.15	527,910
25 Sep 24	19.44000 +0.10	19.92	19.20	19.40	259,844
24 Sep 24	19.34000 -0.96	20.95	19.00	20.95	667,324
23 Sep 24	20.30000 +0.76	20.50	19.30	19.60	594,045
20 Sep 24	19.54000 +0.54	20.08	18.90	18.90	4,123,721
19 Sep 24	19.00000 +0.22	19.28	18.70	19.00	459,581
18 Sep 24	18.78000 +0.28	18.90	18.40	18.40	224,999
17 Sep 24	18.50000 +0.04	18.98	18.44	18.82	182,441
16 Sep 24	18.46000 -0.22	19.00	17.52	19.00	224,691
13 Sep 24	18.68000 +0.52	18.70	18.00	18.52	287,727
12 Sep 24	18.16000 +0.52	18.38	17.70	17.70	311,291
11 Sep 24	17.64000 -0.36	18.24	17.60	17.90	518,403
10 Sep 24	18.00000 -0.04	18.34	17.80	18.08	443,740
09 Sep 24	18.04000 -0.26	18.94	18.00	18.52	342,925
06 Sep 24	18.30000 -0.32	19.46	18.22	18.40	392,256
05 Sep 24	18.62000 +0.46	19.45	18.00	18.00	633,985
04 Sep 24	18.16000 +0.26	18.28	17.44	17.80	284,189
03 Sep 24	17.90000 -0.22	18.38	17.84	18.24	211,329
02 Sep 24	18.12000 +0.04	18.40	17.68	18.18	224,584
30 Aug 24	18.08000 -0.42	19.32	17.68	18.50	745,432
29 Aug 24	18.50000 -0.02	18.98	18.30	18.30	334,977
28 Aug 24	18.52000 -0.28	19.30	18.00	19.30	638,672
27 Aug 24	18.80000 -0.16	19.44	18.80	19.10	280,201
23 Aug 24	18.96000 +0.04	19.44	18.74	19.40	170,189
22 Aug 24	18.92000 +0.46	19.42	17.82	18.76	285,787
21 Aug 24	18.46000 +0.20	18.72	17.66	18.06	213,113
20 Aug 24	18.26000 +0.04	18.68	17.88	18.40	425,360
19 Aug 24	18.22000 +0.40	18.54	17.44	17.60	382,128
16 Aug 24	17.82000 -0.04	18.44	17.48	17.84	213,669
15 Aug 24	17.86000 -0.44	18.56	17.80	18.54	343,598
14 Aug 24	18.30000 +0.20	18.56	17.94	18.30	258,591
13 Aug 24	18.10000 +0.18	18.78	17.76	18.20	327,576
12 Aug 24	17.92000 -0.32	18.50	17.80	18.24	289,866
09 Aug 24	18.24000 +0.42	18.68	17.60	18.20	718,247
08 Aug 24	17.82000 +0.98	18.17	16.58	16.84	689,328
07 Aug 24	16.84000 +0.50	17.48	16.32	16.32	550,615
06 Aug 24	16.34000 +0.38	16.98	15.92	16.10	596,511
05 Aug 24	15.96000 -0.78	16.65	15.00	16.26	1,304,318
02 Aug 24	16.74000 -2.38	19.15	16.70	18.80	2,206,196
01 Aug 24	19.12000 -0.26	20.00	19.00	19.80	575,566
31 Jul 24	19.38000 +0.16	19.78	19.20	19.24	431,872
30 Jul 24	19.22000 +0.08	20.30	18.96	19.20	208,211
29 Jul 24	19.14000 -0.56	20.05	19.14	19.82	393,738
26 Jul 24	19.70000 +0.46	19.74	19.24	19.60	452,242
25 Jul 24	19.24000 +0.06	19.52	18.74	19.26	526,153
24 Jul 24	19.18000 +0.14	19.31	18.70	18.70	475,602
23 Jul 24	19.04000 -0.94	19.96	18.72	19.82	997,202
22 Jul 24	19.98000 -0.52	20.75	19.92	20.55	376,515
19 Jul 24	20.50000 -0.15	20.95	20.10	20.50	216,177
18 Jul 24	20.65000 -0.45	21.42	20.65	21.20	433,642
17 Jul 24	21.10000 -0.40	22.40	20.90	21.40	724,626
16 Jul 24	21.50000 +0.00	21.90	20.35	21.45	870,087
15 Jul 24	21.50000 +1.64	21.81	19.71	19.84	1,384,619
12 Jul 24	19.86000 -0.69	22.16	19.40	20.30	1,528,238
11 Jul 24	20.55000 +1.55	20.55	18.08	19.22	956,784
10 Jul 24	19.00000 +0.10	19.78	17.98	18.12	963,211
09 Jul 24	18.90000 +3.40	19.70	17.78	19.00	3,293,787
08 Jul 24	15.50000 +0.46	16.22	14.66	15.14	1,249,625
05 Jul 24	15.04000 +1.04	15.16	13.88	14.30	1,220,071
04 Jul 24	14.00000 -0.16	14.50	14.00	14.50	292,381
03 Jul 24	14.16000 +0.92	14.26	13.14	13.26	970,967
02 Jul 24	13.24000 +0.04	13.80	12.92	13.80	219,647
01 Jul 24	13.20000 -0.30	13.72	13.20	13.50	288,498
28 Jun 24	13.50000 -0.08	13.88	13.12	13.64	405,038
27 Jun 24	13.58000 +0.02	13.98	13.44	13.54	285,539
26 Jun 24	13.56000 -0.20	14.06	13.52	13.80	577,537
25 Jun 24	13.76000 -0.44	14.58	13.69	14.24	324,619
24 Jun 24	14.20000 +0.16	14.28	13.66	14.20	178,870
21 Jun 24	14.04000 -0.22	14.26	14.00	14.26	441,786
20 Jun 24	14.26000 +0.00	14.48	14.00	14.26	181,658
19 Jun 24	14.26000 +0.14	14.58	13.96	14.20	325,130
18 Jun 24	14.12000 +0.28	14.20	13.84	14.04	132,308
17 Jun 24	13.84000 -0.12	14.30	13.84	13.84	158,955
14 Jun 24	13.96000 -0.42	14.58	13.64	14.24	1,025,888
13 Jun 24	14.38000 +0.38	14.88	14.04	14.50	1,020,732
12 Jun 24	14.00000 +0.02	14.22	13.66	13.80	430,865
11 Jun 24	13.98000 -0.62	14.90	13.92	14.90	502,884
10 Jun 24	14.60000 +0.12	14.90	14.24	14.62	331,926
07 Jun 24	14.48000 -0.18	14.90	14.36	14.54	223,999
06 Jun 24	14.66000 +0.34	14.66	14.22	14.60	245,397
05 Jun 24	14.32000 -0.48	15.20	14.32	14.70	509,060
04 Jun 24	14.80000 -0.16	15.00	14.56	14.60	405,376
03 Jun 24	14.96000 +0.70	15.10	14.00	14.00	1,105,201
31 May 24	14.26000 +0.50	14.42	13.54	14.00	8,138,160
30 May 24	13.76000 -0.10	14.10	13.58	13.90	565,341
29 May 24	13.86000 -0.52	14.50	13.72	14.50	785,598
28 May 24	14.38000 -0.58	14.95	14.30	14.60	627,891
24 May 24	14.96000 +0.10	14.98	14.50	14.50	586,455
23 May 24	14.86000 +0.24	15.11	14.40	14.90	342,903
22 May 24	14.62000 +0.26	14.76	14.12	14.58	329,310
21 May 24	14.36000 -0.70	15.28	13.24	14.50	1,104,620
20 May 24	15.06000 +0.48	15.45	13.70	13.70	595,751
17 May 24	14.58000 +0.18	14.80	14.14	14.14	635,090
16 May 24	14.40000 +0.36	14.60	13.80	13.80	506,782
15 May 24	14.04000 -0.02	14.30	13.50	13.50	730,377
14 May 24	14.06000 -0.26	14.68	14.02	14.30	516,607
13 May 24	14.32000 -0.28	14.90	13.06	14.00	621,571
10 May 24	14.60000 +1.26	15.48	13.30	13.60	1,165,713
09 May 24	13.34000 -0.36	14.50	13.34	13.60	358,126
08 May 24	13.70000 -0.48	14.44	13.70	14.22	645,703
07 May 24	14.18000 +0.64	14.26	13.42	13.68	609,021
03 May 24	13.54000 +0.28	13.72	13.00	13.00	224,394
02 May 24	13.26000 +0.06	13.78	13.00	13.00	165,020
01 May 24	13.20000 -0.24	13.76	13.16	13.44	106,448
30 Apr 24	13.44000 +0.04	13.74	13.22	13.54	374,233
29 Apr 24	13.40000 +0.08	13.80	12.94	13.50	423,278
26 Apr 24	13.32000 +0.12	13.48	13.00	13.00	261,234
25 Apr 24	13.20000 -0.06	13.96	13.02	13.10	335,434
24 Apr 24	13.26000 -0.20	13.94	13.26	13.78	248,292
23 Apr 24	13.46000 +0.22	13.62	12.94	13.00	451,573
22 Apr 24	13.24000 +0.08	13.76	13.02	13.48	404,086
19 Apr 24	13.16000 -0.14	14.00	12.60	13.30	549,564
18 Apr 24	13.30000 +0.06	13.77	13.14	13.20	265,073
17 Apr 24	13.24000 -0.10	13.68	13.24	13.30	373,734
16 Apr 24	13.34000 -0.84	14.48	13.34	14.24	676,940
15 Apr 24	14.18000 +0.18	14.54	13.84	13.92	477,339
12 Apr 24	14.00000 +0.10	14.36	13.86	14.30	574,556
11 Apr 24	13.90000 -0.14	14.40	13.80	14.00	421,102
10 Apr 24	14.04000 +0.10	14.88	13.96	14.50	764,026
09 Apr 24	13.94000 +0.50	14.44	13.28	13.38	787,875
08 Apr 24	13.44000 +0.40	13.54	12.96	12.98	677,609
05 Apr 24	13.04000 -0.08	13.28	12.72	12.90	515,013
04 Apr 24	13.12000 +0.62	13.16	12.32	13.00	651,546
03 Apr 24	12.50000 -0.38	13.06	12.48	12.80	649,821
02 Apr 24	12.88000 -0.32	13.50	12.82	13.50	581,721
28 Mar 24	13.20000 -0.12	13.51	12.91	13.20	648,755
27 Mar 24	13.32000 -0.01	13.50	13.00	13.30	437,260
26 Mar 24	13.33000 +0.31	14.00	12.92	14.00	433,263
25 Mar 24	13.02000 -0.30	13.74	13.00	13.30	504,981
22 Mar 24	13.32000 -0.31	13.74	13.00	13.00	659,103
21 Mar 24	13.63000 +0.48	13.63	12.74	13.09	1,229,982
20 Mar 24	13.15000 -0.23	13.52	13.12	13.20	462,884
19 Mar 24	13.38000 -0.33	13.77	13.05	13.50	891,725
18 Mar 24	13.71000 +0.16	14.17	13.35	13.40	868,639
15 Mar 24	13.55000 +0.21	14.29	13.22	13.28	1,621,671
14 Mar 24	13.34000 +0.00	13.92	12.78	13.26	1,124,245
13 Mar 24	13.34000 -1.12	14.60	13.34	14.24	1,427,195
12 Mar 24	14.46000 -0.16	14.99	13.92	14.50	1,311,066
11 Mar 24	14.62000 -1.11	15.62	14.50	15.50	1,280,106
08 Mar 24	15.73000 -0.09	15.87	15.31	15.73	995,869
07 Mar 24	15.82000 +0.17	16.01	15.25	15.57	891,069
06 Mar 24	15.65000 -4.53	19.48	15.50	19.23	4,296,506
05 Mar 24	20.18000 +0.10	20.72	19.91	20.38	470,552
04 Mar 24	20.08000 -0.22	20.58	19.92	20.54	446,914
01 Mar 24	20.30000 +0.00	20.56	19.93	20.36	372,528
29 Feb 24	20.30000 -0.42	20.98	20.04	20.64	800,622
28 Feb 24	20.72000 +0.70	21.05	19.50	19.50	734,813
27 Feb 24	20.02000 +1.14	20.16	18.58	18.75	687,780
26 Feb 24	18.88000 +0.62	19.03	18.03	18.10	227,954
23 Feb 24	18.26000 +0.06	18.32	17.99	18.00	305,195
22 Feb 24	18.20000 -0.20	18.57	17.88	18.07	308,902
21 Feb 24	18.40000 +0.58	18.55	17.52	17.69	177,414
20 Feb 24	17.82000 -0.05	18.47	17.03	17.84	135,522
19 Feb 24	17.87000 +0.14	18.19	17.62	17.94	84,484
16 Feb 24	17.73000 +0.03	17.86	17.50	17.50	448,082
15 Feb 24	17.70000 +0.23	17.84	17.23	17.50	719,679
14 Feb 24	17.47000 +0.17	17.80	17.40	17.64	146,163
13 Feb 24	17.30000 -0.81	18.20	17.18	18.20	412,813
12 Feb 24	18.11000 +0.14	18.44	17.87	18.12	141,789
09 Feb 24	17.97000 -0.03	18.33	17.81	17.98	145,948
08 Feb 24	18.00000 -0.08	18.59	17.91	18.30	237,412
07 Feb 24	18.08000 -0.60	19.50	17.95	18.90	214,764
06 Feb 24	18.68000 -0.77	19.85	18.45	19.45	320,614
05 Feb 24	19.45000 -0.02	19.83	19.20	19.40	259,861
02 Feb 24	19.47000 +0.11	19.77	19.23	19.60	369,592
01 Feb 24	19.36000 +0.30	19.60	18.90	19.05	415,965
31 Jan 24	19.06000 +0.49	19.28	17.51	18.49	268,249
30 Jan 24	18.57000 -0.12	19.00	18.20	18.62	174,883
29 Jan 24	18.69000 -0.26	19.20	17.51	18.95	188,467
26 Jan 24	18.95000 +0.03	19.30	18.66	19.00	238,926
25 Jan 24	18.92000 -0.50	21.36	18.82	19.51	191,575
24 Jan 24	19.42000 +0.52	19.50	18.94	19.00	137,949
23 Jan 24	18.90000 -0.16	19.99	18.08	18.90	150,870
22 Jan 24	19.06000 -0.06	20.30	18.94	19.49	280,887
19 Jan 24	19.12000 -0.20	19.60	18.89	19.32	124,671
18 Jan 24	19.32000 +0.52	19.62	18.37	18.50	342,544
17 Jan 24	18.80000 -0.74	19.59	18.68	19.58	299,215
16 Jan 24	19.54000 -0.46	20.14	19.54	20.00	183,385
15 Jan 24	20.00000 +0.10	20.28	19.52	20.02	140,218
12 Jan 24	19.90000 +0.33	20.16	19.38	19.50	279,006
11 Jan 24	19.57000 -0.47	20.36	19.06	20.04	523,947
10 Jan 24	20.04000 -1.74	21.76	19.80	21.00	835,808
09 Jan 24	21.78000 -0.48	23.00	21.66	23.00	171,344
08 Jan 24	22.26000 -0.14	23.20	21.62	22.00	224,046
05 Jan 24	22.40000 -0.30	22.98	21.82	22.72	244,702
04 Jan 24	22.70000 +1.04	22.70	20.00	20.00	231,666
03 Jan 24	21.66000 -0.12	22.58	21.30	22.18	370,232
02 Jan 24	21.78000 -0.22	22.96	21.50	22.44	224,931
29 Dec 23	22.00000 -0.12	22.32	21.70	22.20	140,794
28 Dec 23	22.12000 -0.22	22.84	21.28	22.12	145,629
27 Dec 23	22.34000 +0.06	22.98	21.04	22.40	210,538
22 Dec 23	22.28000 +0.40	22.32	21.52	22.06	120,993
21 Dec 23	21.88000 -0.04	22.00	21.39	21.80	177,362
20 Dec 23	21.92000 -0.02	23.02	21.62	22.98	447,524
19 Dec 23	21.94000 +0.20	22.30	21.30	21.92	197,565
18 Dec 23	21.74000 +0.30	22.74	21.02	21.18	474,676
15 Dec 23	21.44000 +0.44	21.67	20.70	20.70	777,235
14 Dec 23	21.00000 +0.26	21.48	20.12	20.68	699,375
13 Dec 23	20.74000 +0.60	21.00	20.00	20.00	310,934
12 Dec 23	20.14000 -0.34	20.98	19.62	20.74	372,981
11 Dec 23	20.48000 -0.22	21.02	20.00	20.54	193,896
08 Dec 23	20.70000 -0.24	21.10	20.46	20.80	437,245
07 Dec 23	20.94000 +0.24	21.12	20.17	20.80	206,376
06 Dec 23	20.70000 +0.20	21.16	19.75	19.75	253,160
05 Dec 23	20.50000 +0.00	21.28	19.08	19.08	441,858
04 Dec 23	20.50000 +0.50	21.22	19.90	19.90	542,013
01 Dec 23	20.00000 +0.90	20.20	18.96	19.00	260,835
30 Nov 23	19.10000 -0.19	19.53	18.88	19.40	382,315
29 Nov 23	19.29000 +0.36	19.41	18.60	18.94	202,237
28 Nov 23	18.93000 -0.05	19.98	17.65	18.93	245,652
27 Nov 23	18.98000 -0.92	21.26	18.81	19.30	217,836
24 Nov 23	19.90000 -0.40	20.50	19.85	20.30	129,480
23 Nov 23	20.30000 -0.68	21.04	19.88	20.80	301,419
22 Nov 23	20.98000 +0.38	21.60	20.20	20.20	408,822
21 Nov 23	20.60000 +1.40	21.60	19.51	19.75	723,840
20 Nov 23	19.20000 +0.86	19.64	18.54	18.90	124,157
17 Nov 23	18.34000 -0.47	19.43	18.22	18.48	281,342
16 Nov 23	18.81000 -0.23	19.59	18.65	19.00	112,700
15 Nov 23	19.04000 +0.02	19.79	18.18	19.01	310,648
14 Nov 23	19.02000 +1.25	19.12	17.20	17.20	325,693
13 Nov 23	17.77000 +0.01	18.47	17.21	17.78	162,801
10 Nov 23	17.76000 -0.56	18.74	17.60	18.10	186,435
09 Nov 23	18.32000 +0.40	18.49	17.16	18.00	130,192
08 Nov 23	17.92000 -0.20	19.00	17.91	18.00	161,567
07 Nov 23	18.12000 +0.16	18.48	17.68	17.68	266,017
06 Nov 23	17.96000 +0.19	18.39	17.00	17.00	147,426
03 Nov 23	17.77000 +0.52	18.25	17.00	17.00	311,866
02 Nov 23	17.25000 +0.34	17.47	16.58	16.58	248,318
01 Nov 23	16.91000 +0.14	17.20	16.46	16.58	178,259
31 Oct 23	16.77000 +0.12	17.13	16.63	16.70	265,631
30 Oct 23	16.65000 +0.55	16.84	15.85	16.27	308,536
27 Oct 23	16.10000 +0.63	16.13	15.26	15.35	320,459
26 Oct 23	15.47000 -0.40	15.87	15.28	15.72	274,982
25 Oct 23	15.87000 -0.71	16.93	15.70	16.50	399,522
24 Oct 23	16.58000 -0.45	17.38	16.56	17.06	178,874
23 Oct 23	17.03000 +0.30	17.15	16.30	16.57	169,692
20 Oct 23	16.73000 -0.55	17.49	16.51	17.37	301,372
19 Oct 23	17.28000 +0.05	17.35	16.84	17.08	58,543
18 Oct 23	17.23000 -0.02	17.43	16.95	17.41	201,096
17 Oct 23	17.25000 +0.32	17.50	16.79	16.99	178,312
16 Oct 23	16.93000 +0.22	17.10	16.00	16.68	184,274
13 Oct 23	16.71000 -0.61	17.32	16.61	17.32	202,766
12 Oct 23	17.32000 -0.28	17.98	17.09	17.72	297,752
11 Oct 23	17.60000 +0.16	17.76	17.29	17.60	237,329
10 Oct 23	17.44000 +0.60	17.48	16.84	16.90	353,298
09 Oct 23	16.84000 +0.04	17.17	16.55	16.91	220,673
06 Oct 23	16.80000 +0.40	17.62	15.90	16.60	428,132
05 Oct 23	16.40000 +0.00	16.68	16.24	16.54	249,993
04 Oct 23	16.40000 -0.10	17.26	16.20	16.56	239,836
03 Oct 23	16.50000 -0.24	16.92	16.25	16.92	289,207
02 Oct 23	16.74000 -0.28	17.51	16.50	16.79	273,058
29 Sep 23	17.02000 +0.53	17.43	16.20	16.20	514,672
28 Sep 23	16.49000 -0.26	17.00	16.30	17.00	353,246
27 Sep 23	16.75000 -0.26	17.71	16.75	17.10	350,789
26 Sep 23	17.01000 -0.43	17.53	17.01	17.36	291,960
25 Sep 23	17.44000 -0.36	17.95	17.05	17.85	287,389
22 Sep 23	17.80000 +0.39	17.98	17.22	17.50	523,410
21 Sep 23	17.41000 +0.52	17.47	16.84	17.20	332,273
20 Sep 23	16.89000 +0.40	17.02	16.50	16.90	289,055
19 Sep 23	16.49000 +0.09	16.83	16.40	16.50	338,371
18 Sep 23	16.40000 -0.73	17.34	16.40	17.16	458,619
15 Sep 23	17.13000 +0.06	17.70	16.88	17.10	3,048,474
14 Sep 23	17.07000 +0.14	17.68	16.63	16.96	474,094
13 Sep 23	16.93000 +0.01	17.47	16.41	16.41	451,030
12 Sep 23	16.92000 +0.33	16.92	16.43	16.69	361,119
11 Sep 23	16.59000 +0.23	16.73	16.36	16.36	279,071
08 Sep 23	16.36000 +0.13	16.53	16.16	16.53	487,066
07 Sep 23	16.23000 -0.40	16.91	16.23	16.24	1,184,855
06 Sep 23	16.63000 -0.49	17.09	16.25	17.08	1,048,708
05 Sep 23	17.12000 -0.44	17.67	16.96	17.61	458,897
04 Sep 23	17.56000 +0.04	18.12	17.41	17.86	327,699
01 Sep 23	17.52000 -0.52	18.39	17.46	18.39	535,747
31 Aug 23	18.04000 +0.34	18.29	17.51	17.51	596,029
30 Aug 23	17.70000 -0.30	18.16	17.64	17.80	222,547
29 Aug 23	18.00000 +0.42	18.39	17.74	18.39	290,132
25 Aug 23	17.58000 -0.38	18.04	17.44	18.00	572,396
24 Aug 23	17.96000 -0.85	18.99	17.96	18.84	536,761
23 Aug 23	18.81000 +0.43	19.07	18.33	18.50	258,543
22 Aug 23	18.38000 -0.44	19.34	18.28	18.56	375,434
21 Aug 23	18.82000 +0.01	19.20	18.42	19.20	527,789
18 Aug 23	18.81000 -0.11	19.53	18.32	18.88	556,912
17 Aug 23	18.92000 -0.23	19.65	18.64	19.13	387,074
16 Aug 23	19.15000 -0.68	20.18	19.10	20.00	612,819
15 Aug 23	19.83000 -0.41	20.53	19.64	20.30	433,406
14 Aug 23	20.24000 -0.66	21.00	20.03	21.00	605,718
11 Aug 23	20.90000 +0.60	21.54	20.17	20.76	1,051,442
10 Aug 23	20.30000 +0.77	20.38	19.13	19.99	617,977
09 Aug 23	19.53000 -0.41	20.92	19.50	20.74	953,430
08 Aug 23	19.94000 -0.40	20.64	19.49	19.80	1,122,041
07 Aug 23	20.34000 -1.60	22.90	20.22	22.90	1,761,124
04 Aug 23	21.94000 -4.90	27.92	21.82	26.20	2,788,646
03 Aug 23	26.84000 +0.14	27.02	26.40	26.60	328,369
02 Aug 23	26.70000 -0.26	27.20	26.06	27.00	229,154
01 Aug 23	26.96000 -0.66	28.08	26.92	27.72	749,565
31 Jul 23	27.62000 -0.36	28.90	27.58	28.80	380,089
28 Jul 23	27.98000 -0.22	28.20	27.56	27.70	212,687
27 Jul 23	28.20000 -0.24	28.92	28.14	28.70	123,930
26 Jul 23	28.44000 +0.64	28.54	27.69	27.80	259,661
25 Jul 23	27.80000 -0.18	28.44	27.67	28.04	115,463
24 Jul 23	27.98000 -0.10	28.20	27.17	27.62	131,051
21 Jul 23	28.08000 -0.50	28.94	27.78	28.50	156,048
20 Jul 23	28.58000 -0.12	29.32	28.20	28.68	200,444
19 Jul 23	28.70000 +0.66	29.00	28.22	28.42	255,909
18 Jul 23	28.04000 +0.22	28.20	27.46	27.82	169,691
17 Jul 23	27.82000 -1.00	29.20	27.62	29.20	141,601
14 Jul 23	28.82000 -0.78	29.70	28.54	29.02	214,240
13 Jul 23	29.60000 +0.82	29.68	28.46	28.46	162,101
12 Jul 23	28.78000 +1.44	29.09	27.32	27.68	219,833
11 Jul 23	27.34000 +0.24	27.46	26.52	26.64	112,367
10 Jul 23	27.10000 +0.10	27.50	26.42	26.96	85,305
07 Jul 23	27.00000 -0.02	27.90	26.19	27.16	146,358
06 Jul 23	27.02000 -0.34	27.17	26.50	26.50	181,231
05 Jul 23	27.36000 -0.28	27.74	26.84	27.68	173,331
04 Jul 23	27.64000 +0.14	27.82	26.96	27.38	2,555,133
03 Jul 23	27.50000 +0.06	28.59	27.46	27.60	250,439
30 Jun 23	27.44000 -0.88	28.66	27.00	28.20	1,569,732
29 Jun 23	28.32000 +0.88	28.48	26.56	27.90	505,855
28 Jun 23	27.44000 +0.30	28.64	27.15	28.64	563,259
27 Jun 23	27.14000 -0.78	28.60	26.91	28.60	248,438
26 Jun 23	27.92000 -0.54	28.88	27.79	28.88	650,687
23 Jun 23	28.46000 -0.74	31.24	28.10	30.62	310,897
22 Jun 23	29.20000 -0.78	31.00	28.94	31.00	133,650
21 Jun 23	29.98000 -0.30	30.64	29.50	30.04	254,542
20 Jun 23	30.28000 -0.96	31.48	29.84	30.40	257,965
19 Jun 23	31.24000 -0.76	33.34	30.66	31.26	252,441
16 Jun 23	32.00000 -0.20	33.42	31.84	32.00	2,562,328
15 Jun 23	32.20000 -0.24	33.82	31.68	32.70	111,016
14 Jun 23	32.44000 -0.52	34.20	32.32	34.20	127,429
13 Jun 23	32.96000 +0.00	34.80	32.12	34.56	116,278
12 Jun 23	32.96000 -0.22	33.52	32.82	32.82	110,829
09 Jun 23	33.18000 -0.18	34.42	32.00	32.00	118,653
08 Jun 23	33.36000 +0.52	33.52	32.72	33.10	154,587
07 Jun 23	32.84000 -0.26	33.50	32.02	33.18	243,548
06 Jun 23	33.10000 -0.98	33.94	32.20	33.80	159,734
05 Jun 23	34.08000 -0.84	35.57	33.70	35.00	109,896
02 Jun 23	34.92000 +0.44	35.93	34.03	34.96	207,019
01 Jun 23	34.48000 +1.04	34.60	33.49	34.00	184,475
31 May 23	33.44000 +0.56	34.52	32.50	33.48	487,194
30 May 23	32.88000 +0.04	33.49	31.71	32.08	142,965
26 May 23	32.84000 +0.38	33.10	31.98	32.80	92,720
25 May 23	32.46000 +1.04	32.58	30.50	30.96	146,331
24 May 23	31.42000 -0.38	33.16	31.00	33.16	146,629
23 May 23	31.80000 -0.46	32.76	31.78	32.54	74,955
22 May 23	32.26000 +0.16	32.66	31.02	32.66	252,508
19 May 23	32.10000 -0.14	32.66	30.72	31.72	106,418
18 May 23	32.24000 +0.34	32.96	31.31	32.96	111,288
17 May 23	31.90000 -0.02	32.88	31.21	31.70	130,558
16 May 23	31.92000 +0.80	32.34	30.10	31.00	210,775
15 May 23	31.12000 -2.10	33.86	31.02	33.22	256,837
12 May 23	33.22000 +1.12	34.52	31.76	31.76	223,759
11 May 23	32.10000 -0.88	33.50	31.81	33.50	111,164
10 May 23	32.98000 -1.34	35.96	32.70	35.82	230,974
09 May 23	34.32000 +0.98	36.86	31.18	33.74	445,241
05 May 23	33.34000 +0.88	33.94	31.68	32.80	78,605
04 May 23	32.46000 -0.04	33.84	30.97	31.24	481,341
03 May 23	32.50000 -0.92	34.23	32.36	32.50	193,370
02 May 23	33.42000 -1.32	34.70	32.92	33.94	142,060
28 Apr 23	34.74000 +0.94	35.44	33.72	34.44	159,504
27 Apr 23	33.80000 -0.14	34.32	33.16	33.16	102,076
26 Apr 23	33.94000 +0.08	34.10	33.18	33.20	115,053
25 Apr 23	33.86000 -0.74	34.48	32.92	32.92	118,156
24 Apr 23	34.60000 +0.34	35.22	33.38	33.80	98,036
21 Apr 23	34.26000 +1.00	34.44	33.00	33.02	458,777
20 Apr 23	33.26000 -0.28	35.06	33.00	35.06	253,220
19 Apr 23	33.54000 -0.70	34.40	33.28	34.00	299,330
18 Apr 23	34.24000 +0.50	34.89	33.72	33.72	436,764
17 Apr 23	33.74000 -3.54	37.00	33.28	36.34	1,054,239
14 Apr 23	37.28000 +0.60	37.38	36.62	36.62	118,037
13 Apr 23	36.68000 +0.90	36.94	34.56	35.68	103,919
12 Apr 23	35.78000 +0.06	35.90	34.76	35.70	159,107
11 Apr 23	35.72000 -0.06	36.28	34.94	36.24	142,883
06 Apr 23	35.78000 -0.56	37.04	35.76	36.60	261,687
05 Apr 23	36.34000 -0.66	37.20	36.00	36.00	212,624
04 Apr 23	37.00000 -0.08	37.84	36.62	37.84	174,087
03 Apr 23	37.08000 +0.48	37.50	36.00	36.20	223,689
31 Mar 23	36.60000 -2.04	38.60	36.38	37.50	597,886
30 Mar 23	38.64000 +1.14	38.64	36.26	38.48	167,096
29 Mar 23	37.50000 +0.16	37.50	36.00	36.00	148,274
28 Mar 23	37.34000 -0.66	38.36	36.48	37.92	199,030
27 Mar 23	38.00000 +0.90	38.66	36.32	37.60	170,895
24 Mar 23	37.10000 -0.52	39.50	36.38	39.50	192,875
23 Mar 23	37.62000 -0.76	38.40	36.60	37.74	117,258
22 Mar 23	38.38000 +0.38	38.80	37.74	38.02	154,871
21 Mar 23	38.00000 -0.60	39.74	37.48	38.58	218,696
20 Mar 23	38.60000 +2.98	39.10	33.91	35.38	334,753
17 Mar 23	35.62000 -0.96	38.04	35.18	36.00	363,279
16 Mar 23	36.58000 +2.74	37.07	33.72	34.50	290,558
15 Mar 23	33.84000 -3.10	37.54	33.59	37.00	494,958
14 Mar 23	36.94000 -1.06	38.69	36.94	37.42	301,987
13 Mar 23	38.00000 -0.70	38.96	36.96	38.00	623,189
10 Mar 23	38.70000 -0.22	39.16	37.02	37.98	558,822
09 Mar 23	38.92000 -2.48	41.41	38.22	40.04	1,070,620
08 Mar 23	41.40000 -0.90	42.92	40.82	42.30	619,853
07 Mar 23	42.30000 -0.34	44.92	41.67	42.00	998,717
06 Mar 23	42.64000 +3.52	43.16	38.51	40.06	1,232,690
03 Mar 23	39.12000 +4.26	39.78	34.24	34.98	1,764,130
02 Mar 23	34.86000 +5.74	34.96	28.68	30.38	1,578,512
01 Mar 23	29.12000 +0.30	29.40	27.54	28.84	355,278
28 Feb 23	28.82000 -0.24	29.36	28.70	29.20	242,198
27 Feb 23	29.06000 +0.48	29.98	28.00	28.00	201,723
24 Feb 23	28.58000 -0.26	29.08	28.02	28.50	81,918
23 Feb 23	28.84000 +0.26	29.26	27.44	29.00	183,627
22 Feb 23	28.58000 +0.64	29.10	27.42	27.86	142,251
21 Feb 23	27.94000 -0.46	29.80	27.80	29.80	131,764
20 Feb 23	28.40000 -0.50	30.00	27.74	30.00	242,520
17 Feb 23	28.90000 +0.04	30.00	28.42	30.00	101,552
16 Feb 23	28.86000 -0.08	29.20	28.51	29.10	116,225
15 Feb 23	28.94000 -0.14	29.94	28.66	28.66	64,649
14 Feb 23	29.08000 +0.24	29.98	28.50	28.50	119,650
13 Feb 23	28.84000 -0.36	29.84	28.84	29.16	102,044
10 Feb 23	29.20000 -0.78	30.04	28.64	30.00	263,767
09 Feb 23	29.98000 +0.98	30.06	28.90	29.80	157,625
08 Feb 23	29.00000 +0.84	29.80	27.70	27.70	285,138
07 Feb 23	28.16000 -0.86	28.94	27.96	28.76	188,221
06 Feb 23	29.02000 -0.22	29.20	27.92	28.90	150,921
03 Feb 23	29.24000 +0.76	29.24	28.13	28.28	199,763
02 Feb 23	28.48000 +0.46	28.62	27.50	27.72	160,625
01 Feb 23	28.02000 +0.04	28.58	27.00	27.00	162,824
31 Jan 23	27.98000 -0.26	28.32	27.54	27.74	142,396
30 Jan 23	28.24000 +0.08	28.32	27.02	27.74	137,322
27 Jan 23	28.16000 +0.22	28.34	27.02	27.74	118,469
26 Jan 23	27.94000 +0.44	28.36	27.08	27.82	175,586
25 Jan 23	27.50000 -0.18	28.08	27.00	27.00	61,632
24 Jan 23	27.68000 -0.22	28.02	27.06	27.48	149,056
23 Jan 23	27.90000 +0.36	28.32	27.02	27.68	90,681
20 Jan 23	27.54000 +0.54	27.64	26.54	26.96	133,819
19 Jan 23	27.00000 -0.48	28.50	26.80	28.50	179,990
18 Jan 23	27.48000 -0.02	27.98	27.02	27.02	105,325
17 Jan 23	27.50000 -0.28	28.17	27.00	27.00	633,418
16 Jan 23	27.78000 +0.48	28.86	27.13	27.18	101,358
13 Jan 23	27.30000 -0.66	28.52	27.02	28.22	197,317
12 Jan 23	27.96000 +0.90	28.06	25.79	27.84	242,732
11 Jan 23	27.06000 +0.46	27.13	25.80	25.94	107,149
10 Jan 23	26.60000 -1.00	28.12	26.50	27.20	271,527
09 Jan 23	27.60000 +0.24	27.96	26.44	27.60	450,462
06 Jan 23	27.36000 -0.04	28.00	27.12	28.00	199,357
05 Jan 23	27.40000 +0.60	27.66	26.54	27.00	374,420
04 Jan 23	26.80000 +1.60	26.90	25.02	25.50	507,851
03 Jan 23	25.20000 +0.94	25.38	24.02	24.88	203,667
30 Dec 22	24.26000 -0.62	24.98	24.15	24.94	64,094
29 Dec 22	24.88000 +0.30	25.06	24.00	24.40	151,667
28 Dec 22	24.58000 -0.28	24.96	24.38	24.80	88,657
23 Dec 22	24.86000 +0.60	24.94	24.17	24.48	31,127
22 Dec 22	24.26000 -0.52	24.94	23.81	24.94	173,404
21 Dec 22	24.78000 +0.86	25.00	23.82	24.16	143,478
20 Dec 22	23.92000 -0.08	24.22	23.64	23.80	86,699
19 Dec 22	24.00000 +0.50	24.36	23.20	23.20	98,687
16 Dec 22	23.50000 -1.02	24.58	23.21	24.44	179,427
15 Dec 22	24.52000 -0.44	25.98	24.50	24.50	132,995
14 Dec 22	24.96000 -0.04	25.60	24.60	25.40	226,091
13 Dec 22	25.00000 +2.02	25.98	23.00	23.00	541,085
12 Dec 22	22.98000 -0.40	23.66	22.78	23.56	326,355
09 Dec 22	23.38000 +0.74	23.80	22.70	23.80	209,679
08 Dec 22	22.64000 -0.46	24.16	22.50	23.10	122,904
07 Dec 22	23.10000 -0.42	23.76	23.10	23.58	255,920
06 Dec 22	23.52000 -0.38	24.98	23.28	23.80	174,968
05 Dec 22	23.90000 -0.54	25.00	23.76	24.98	150,271
02 Dec 22	24.44000 +0.64	24.97	23.86	24.00	202,092
01 Dec 22	23.80000 +0.22	24.95	23.56	23.70	486,297
30 Nov 22	23.58000 -1.10	25.08	23.44	24.50	567,070
29 Nov 22	24.68000 -1.18	26.34	24.36	25.70	691,323
28 Nov 22	25.86000 -1.44	27.98	25.72	27.00	164,129
25 Nov 22	27.30000 -0.24	28.12	27.16	28.12	41,547
24 Nov 22	27.54000 +0.86	28.26	26.21	26.60	258,251
23 Nov 22	26.68000 +0.64	26.98	26.00	26.00	210,116
22 Nov 22	26.04000 +0.20	26.40	25.00	25.00	71,244
21 Nov 22	25.84000 -0.34	26.26	25.50	25.60	95,974
18 Nov 22	26.18000 +0.28	26.70	25.40	25.40	154,808
17 Nov 22	25.90000 +0.22	26.01	25.00	25.98	144,070
16 Nov 22	25.68000 -0.42	26.01	24.80	25.84	276,809
15 Nov 22	26.10000 -0.08	26.52	25.26	25.78	97,308
14 Nov 22	26.18000 +0.00	26.78	25.20	26.00	144,102
11 Nov 22	26.18000 +0.08	26.96	25.86	26.48	728,394
10 Nov 22	26.10000 +1.18	26.44	24.38	25.00	274,006
09 Nov 22	24.92000 -0.18	26.04	24.80	25.12	127,169
08 Nov 22	25.10000 -0.36	26.48	25.02	25.32	105,065
07 Nov 22	25.46000 +1.14	26.22	23.92	24.38	524,132
04 Nov 22	24.32000 +0.42	24.70	23.26	24.10	336,678
03 Nov 22	23.90000 -0.56	24.96	23.20	24.70	458,414
02 Nov 22	24.46000 -0.38	25.64	24.36	25.00	167,121
01 Nov 22	24.84000 +0.54	25.70	24.52	25.00	205,142
31 Oct 22	24.30000 -0.64	25.38	24.30	25.10	214,480
28 Oct 22	24.94000 -0.64	26.86	24.64	26.02	276,179
27 Oct 22	25.58000 -1.08	26.72	25.54	25.54	167,758
26 Oct 22	26.66000 +0.36	26.98	26.00	26.30	175,751
25 Oct 22	26.30000 +0.18	26.56	25.48	26.20	129,694
24 Oct 22	26.12000 +0.30	26.48	25.40	25.40	139,283
21 Oct 22	25.82000 +0.32	26.40	25.14	25.80	244,446
20 Oct 22	25.50000 +0.32	25.90	24.80	25.90	321,874
19 Oct 22	25.18000 -0.82	26.98	24.82	26.08	239,138
18 Oct 22	26.00000 -0.36	26.82	25.88	25.88	164,520
17 Oct 22	26.36000 +0.90	26.56	25.12	25.62	124,771
14 Oct 22	25.46000 -0.68	27.36	25.00	25.00	240,310
13 Oct 22	26.14000 +1.78	26.18	24.00	25.90	311,186
12 Oct 22	24.36000 -1.18	26.12	24.21	25.00	240,832
11 Oct 22	25.54000 -0.48	26.98	25.26	26.00	136,583
10 Oct 22	26.02000 -0.84	27.98	25.80	27.00	93,365
07 Oct 22	26.86000 -0.32	27.58	26.42	27.50	101,684
06 Oct 22	27.18000 -0.58	28.00	26.63	28.00	107,748
05 Oct 22	27.76000 -0.12	28.22	26.80	27.90	508,678
04 Oct 22	27.88000 +1.82	28.02	25.50	25.90	338,528
03 Oct 22	26.06000 +1.02	26.20	24.00	24.00	192,722
30 Sep 22	25.04000 +1.42	25.64	22.20	22.20	497,708
29 Sep 22	23.62000 -1.62	25.60	22.90	25.00	516,927
28 Sep 22	25.24000 -1.18	26.51	24.46	26.20	477,867
27 Sep 22	26.42000 -1.10	27.96	26.42	27.00	381,219
26 Sep 22	27.52000 -0.22	28.68	26.00	27.50	365,188
23 Sep 22	27.74000 -0.88	29.29	27.74	28.50	225,160
22 Sep 22	28.62000 -0.28	29.20	28.00	29.20	178,640
21 Sep 22	28.90000 -0.20	29.32	28.54	29.06	176,072
20 Sep 22	29.10000 +0.36	29.34	27.38	28.30	464,784
16 Sep 22	28.74000 +3.22	29.18	25.70	26.00	930,770
15 Sep 22	25.52000 -0.12	26.18	24.90	25.70	168,452
14 Sep 22	25.64000 -0.46	27.28	25.34	25.60	199,506
13 Sep 22	26.10000 -0.64	27.00	25.84	26.70	266,361
12 Sep 22	26.74000 +0.74	26.92	25.54	25.54	181,456
09 Sep 22	26.00000 -0.16	26.50	25.64	26.00	155,029
08 Sep 22	26.16000 -0.40	27.38	25.84	26.62	238,000
07 Sep 22	26.56000 -0.78	27.64	25.87	26.00	184,632
06 Sep 22	27.34000 +1.36	27.54	25.82	26.00	242,320
05 Sep 22	25.98000 +0.18	26.14	25.02	25.34	113,397
02 Sep 22	25.80000 +0.88	26.16	24.52	24.66	215,163
01 Sep 22	24.92000 -1.08	25.98	24.84	25.20	255,959
31 Aug 22	26.00000 +0.92	26.20	24.80	24.94	391,975
30 Aug 22	25.08000 +0.08	25.78	23.20	25.10	352,402
26 Aug 22	25.00000 +0.06	25.76	24.88	25.60	225,438
25 Aug 22	24.94000 +0.50	25.36	24.16	24.60	175,524
24 Aug 22	24.44000 -0.88	25.54	24.44	25.50	224,186
23 Aug 22	25.32000 +0.08	26.02	24.90	25.00	189,700
22 Aug 22	25.24000 -0.14	25.60	24.90	25.50	141,889
19 Aug 22	25.38000 +0.04	26.00	24.96	25.00	215,525
18 Aug 22	25.34000 -0.08	25.90	24.94	25.00	121,067
17 Aug 22	25.42000 -0.36	26.16	25.14	25.70	216,389
16 Aug 22	25.78000 +0.14	26.47	25.42	25.60	258,620
15 Aug 22	25.64000 -0.32	26.38	25.44	26.00	191,662
12 Aug 22	25.96000 +0.42	26.32	25.40	25.72	158,944
11 Aug 22	25.54000 -0.40	26.40	25.50	26.40	206,090
10 Aug 22	25.94000 +0.42	27.94	25.00	26.00	228,370
09 Aug 22	25.52000 -1.04	29.74	25.40	26.00	317,963
08 Aug 22	26.56000 -0.30	27.73	25.60	26.86	631,295
05 Aug 22	26.86000 -2.48	29.88	24.74	29.80	820,618
04 Aug 22	29.34000 +0.16	29.94	26.25	29.00	244,982
03 Aug 22	29.18000 +0.06	30.06	26.73	29.22	111,853
02 Aug 22	29.12000 -0.40	30.10	28.60	29.50	181,820
01 Aug 22	29.52000 +0.84	29.78	27.72	28.60	131,135
29 Jul 22	28.68000 -0.30	29.78	28.50	29.78	240,732
28 Jul 22	28.98000 +0.10	29.60	28.22	29.20	152,993
27 Jul 22	28.88000 -0.38	29.32	28.02	28.82	256,020
26 Jul 22	29.26000 -0.52	30.26	28.59	30.04	408,149
25 Jul 22	29.78000 +0.86	30.16	28.46	28.48	493,357
22 Jul 22	28.92000 +0.68	29.38	28.09	28.50	377,476
21 Jul 22	28.24000 -1.04	29.34	27.86	28.50	518,151
20 Jul 22	29.28000 +0.78	29.43	28.20	29.00	509,433
19 Jul 22	28.50000 +1.22	28.58	26.00	26.00	379,514
18 Jul 22	27.28000 +1.14	27.28	25.50	25.50	235,264
15 Jul 22	26.14000 +0.88	26.30	25.00	25.00	215,113
14 Jul 22	25.26000 -0.32	26.52	25.06	25.74	185,906
13 Jul 22	25.58000 -0.44	26.48	25.04	26.00	143,953
12 Jul 22	26.02000 +0.44	26.32	24.06	25.30	165,726
11 Jul 22	25.58000 -0.28	26.48	25.50	26.40	167,824
08 Jul 22	25.86000 +0.44	26.00	24.74	25.40	190,280
07 Jul 22	25.42000 +0.72	25.70	24.74	25.00	248,897
06 Jul 22	24.70000 +0.40	27.72	24.42	25.00	185,016
05 Jul 22	24.30000 -0.82	25.76	24.24	25.76	247,299
04 Jul 22	25.12000 -0.48	26.20	24.62	26.20	224,450
01 Jul 22	25.60000 +0.08	26.18	25.00	25.00	293,995
30 Jun 22	25.52000 -1.50	27.20	25.00	27.20	504,802
29 Jun 22	27.02000 -1.22	27.96	26.50	26.80	615,177
28 Jun 22	28.24000 +2.74	28.30	25.02	26.10	1,137,892
27 Jun 22	25.50000 +0.46	26.70	23.71	25.44	325,073
24 Jun 22	25.04000 +0.98	25.44	24.24	25.20	546,276
23 Jun 22	24.06000 -0.06	26.92	23.75	25.02	323,261
22 Jun 22	24.12000 -0.26	24.97	23.66	24.40	214,631
21 Jun 22	24.38000 -0.62	25.36	23.93	24.12	730,800
20 Jun 22	25.00000 +0.60	25.90	23.91	24.70	230,951
17 Jun 22	24.40000 +1.16	25.72	22.96	23.60	560,397
16 Jun 22	23.24000 -1.06	24.60	22.90	24.60	305,380
15 Jun 22	24.30000 +0.48	24.52	23.30	23.92	288,659
14 Jun 22	23.82000 -0.28	24.96	23.50	24.88	274,753
13 Jun 22	24.10000 -0.90	24.88	23.58	24.34	396,202
10 Jun 22	25.00000 -0.62	25.90	24.84	25.90	316,968
09 Jun 22	25.62000 +0.14	26.58	24.46	25.74	274,325
08 Jun 22	25.48000 +0.44	25.96	24.80	25.10	379,540
07 Jun 22	25.04000 -0.42	26.40	24.10	24.10	362,904
06 Jun 22	25.46000 +0.76	26.04	24.50	25.40	497,654
01 Jun 22	24.70000 +0.46	26.20	24.46	24.62	333,956
31 May 22	24.24000 -0.62	26.00	24.24	26.00	568,638
30 May 22	24.86000 +0.16	26.35	23.50	25.50	287,570
27 May 22	24.70000 -0.04	25.34	24.41	25.00	355,196
26 May 22	24.74000 +1.58	25.08	23.06	23.50	542,064
25 May 22	23.16000 +0.36	24.88	22.57	24.64	207,553
24 May 22	22.80000 -0.76	23.54	22.02	22.02	356,533
23 May 22	23.56000 +0.20	24.20	23.00	24.18	251,808
20 May 22	23.36000 +0.52	23.78	22.50	22.52	1,077,276
19 May 22	22.84000 -0.56	23.38	22.25	23.32	279,825
18 May 22	23.40000 -0.54	24.26	23.16	23.60	365,623
17 May 22	23.94000 +0.40	24.80	23.68	24.26	241,060
16 May 22	23.54000 -0.84	25.98	22.82	25.12	551,808
13 May 22	24.38000 +1.36	26.46	23.22	23.22	510,159
12 May 22	23.02000 -0.34	23.38	21.90	23.38	322,077
11 May 22	23.36000 +1.58	23.84	21.70	22.00	608,949
10 May 22	21.78000 -0.86	23.44	21.72	22.98	449,269
09 May 22	22.64000 -0.46	22.98	21.86	22.00	522,600
06 May 22	23.10000 -1.02	24.16	22.54	23.50	722,877
05 May 22	24.12000 -2.66	28.00	23.90	27.00	1,330,057
04 May 22	26.78000 +1.64	26.97	24.89	25.14	1,130,746
03 May 22	25.14000 +1.16	25.52	23.74	24.50	780,173
29 Apr 22	23.98000 +1.08	24.12	22.78	22.84	749,814
28 Apr 22	22.90000 +1.74	22.90	21.00	21.00	895,111
27 Apr 22	21.16000 +0.26	21.29	20.30	20.30	3,111,425
26 Apr 22	20.90000 +0.02	21.57	20.60	20.60	774,838
25 Apr 22	20.88000 -0.22	21.36	20.30	20.30	295,616
22 Apr 22	21.10000 -0.36	22.00	21.00	22.00	260,357
21 Apr 22	21.46000 +1.08	21.68	20.40	20.40	436,982
20 Apr 22	20.38000 -0.46	22.83	20.38	20.40	398,683
19 Apr 22	20.84000 -0.28	21.20	20.42	21.00	396,060
14 Apr 22	21.12000 +0.52	21.53	20.50	20.50	298,038
13 Apr 22	20.60000 -0.30	20.96	20.38	20.54	332,647
12 Apr 22	20.90000 +0.08	21.34	20.40	20.80	1,458,858
11 Apr 22	20.82000 -1.06	22.76	20.82	22.76	483,505
08 Apr 22	21.88000 +1.14	21.90	20.70	20.70	584,683
07 Apr 22	20.74000 -0.32	22.16	20.72	22.02	623,658
06 Apr 22	21.06000 -0.08	21.62	20.56	20.56	669,612
05 Apr 22	21.14000 -0.34	21.62	20.98	21.10	757,155
04 Apr 22	21.48000 +0.32	21.92	20.92	21.92	574,091
01 Apr 22	21.16000 +0.23	22.30	21.00	21.00	492,532
31 Mar 22	20.93000 -0.45	22.34	20.93	21.07	454,440
30 Mar 22	21.38000 -1.57	23.58	21.36	21.50	913,029
29 Mar 22	22.95000 +1.96	22.98	21.14	21.38	1,318,091
28 Mar 22	20.99000 +0.29	21.60	20.10	20.87	659,530
25 Mar 22	20.70000 +0.50	20.93	20.10	20.92	691,365
24 Mar 22	20.20000 -0.51	21.14	20.06	20.10	603,676
23 Mar 22	20.71000 +0.06	21.35	20.17	21.34	476,557
22 Mar 22	20.65000 -0.13	21.10	20.26	20.90	1,439,938
21 Mar 22	20.78000 -0.24	24.00	20.78	24.00	719,110
18 Mar 22	21.02000 -0.64	23.50	20.85	23.50	3,663,292
17 Mar 22	21.66000 +0.42	22.30	21.19	21.90	855,371
16 Mar 22	21.24000 +0.24	21.72	20.90	21.00	1,046,464
15 Mar 22	21.00000 -0.30	21.93	20.50	21.50	858,671
14 Mar 22	21.30000 -0.42	22.58	21.10	21.63	1,579,863
11 Mar 22	21.72000 +1.41	24.79	20.11	20.80	2,309,784
10 Mar 22	20.31000 -1.56	24.26	20.16	22.99	2,768,147
09 Mar 22	21.87000 +1.05	23.00	21.06	21.21	1,786,818
08 Mar 22	20.82000 +0.04	21.57	20.40	21.00	1,164,030
07 Mar 22	20.78000 -1.56	22.09	19.89	19.93	1,259,221
04 Mar 22	22.34000 -2.35	24.70	22.21	24.70	976,104
03 Mar 22	24.69000 -1.54	26.58	24.41	26.50	701,923
02 Mar 22	26.23000 -0.18	27.26	25.87	26.68	722,491
01 Mar 22	26.41000 -1.59	29.30	26.23	29.30	401,981
28 Feb 22	28.00000 -0.45	28.49	27.31	27.92	396,493
25 Feb 22	28.45000 +1.28	28.60	26.52	27.80	625,476
24 Feb 22	27.17000 -1.27	28.15	26.64	28.00	508,241
23 Feb 22	28.44000 +0.19	29.06	28.02	28.44	348,590
22 Feb 22	28.25000 -1.14	29.35	28.20	28.89	498,646
21 Feb 22	29.39000 -0.29	31.50	29.05	31.50	228,390
18 Feb 22	29.68000 +0.02	30.19	29.30	29.66	254,920
17 Feb 22	29.66000 -0.63	30.72	29.37	30.15	386,740
16 Feb 22	30.29000 -0.66	31.13	30.09	30.30	252,145
15 Feb 22	30.95000 +0.37	31.02	30.40	31.01	174,873
14 Feb 22	30.58000 -0.58	30.94	29.68	30.86	346,633
11 Feb 22	31.16000 -0.24	31.42	30.11	30.11	215,288
10 Feb 22	31.40000 -0.07	31.96	30.91	31.00	331,991
09 Feb 22	31.47000 +0.50	31.55	30.71	31.48	351,236
08 Feb 22	30.97000 -0.22	31.48	30.30	31.48	237,392
07 Feb 22	31.19000 +0.10	31.43	30.06	30.60	301,784
04 Feb 22	31.09000 -0.67	31.93	30.59	31.23	401,189
03 Feb 22	31.76000 +0.18	32.48	31.01	31.81	264,175
02 Feb 22	31.58000 -0.41	34.28	31.58	31.70	219,087
01 Feb 22	31.99000 +0.41	32.60	31.60	31.60	295,557
31 Jan 22	31.58000 -0.24	34.00	30.79	34.00	497,587
28 Jan 22	31.82000 -0.58	34.34	31.20	31.20	526,503
27 Jan 22	32.40000 -0.37	33.03	31.74	32.38	342,912
26 Jan 22	32.77000 -0.46	35.04	32.32	34.42	465,638
25 Jan 22	33.23000 +1.26	33.54	31.20	32.36	804,835
24 Jan 22	31.97000 -3.16	35.20	31.48	34.55	773,088
21 Jan 22	35.13000 -0.87	35.82	34.21	35.82	428,122
20 Jan 22	36.00000 -0.51	37.05	34.02	34.02	300,041
19 Jan 22	36.51000 -0.74	37.65	35.93	37.65	236,175
18 Jan 22	37.25000 +0.03	37.66	36.51	36.88	249,413
17 Jan 22	37.22000 -0.03	38.85	37.10	38.85	232,643
14 Jan 22	37.25000 -0.37	38.25	36.95	38.25	152,465
13 Jan 22	37.62000 -0.05	37.81	37.05	37.81	157,266
12 Jan 22	37.67000 +0.38	38.63	37.06	38.14	166,913
11 Jan 22	37.29000 +0.01	37.91	36.98	37.03	301,324
10 Jan 22	37.28000 -0.01	37.92	36.78	37.92	315,537
07 Jan 22	37.29000 +0.29	37.44	36.17	37.00	171,481
06 Jan 22	37.00000 -0.86	38.01	36.00	36.00	194,616
05 Jan 22	37.86000 -0.48	38.42	35.51	35.51	278,483
04 Jan 22	38.34000 +1.84	38.98	36.42	36.64	691,172
31 Dec 21	36.50000 -0.66	39.08	35.61	37.10	88,543
30 Dec 21	37.16000 -0.13	39.00	37.00	39.00	97,251
29 Dec 21	37.29000 -0.36	38.70	36.91	38.35	211,285
24 Dec 21	37.65000 +0.58	38.00	37.28	37.50	85,163
23 Dec 21	37.07000 +0.18	37.70	35.00	37.00	244,986
22 Dec 21	36.89000 +1.03	37.76	34.74	34.74	226,160
21 Dec 21	35.86000 +1.12	36.40	34.59	35.00	251,861
20 Dec 21	34.74000 -1.24	35.19	33.71	34.25	206,363
17 Dec 21	35.98000 +2.37	36.35	32.90	33.95	545,879
16 Dec 21	33.61000 -1.00	35.73	33.45	35.04	556,330
15 Dec 21	34.61000 -1.49	36.06	34.33	35.51	583,642
14 Dec 21	36.10000 -0.66	38.89	35.82	38.21	939,425
13 Dec 21	36.76000 -8.44	44.93	34.45	43.00	2,721,482
10 Dec 21	45.20000 -0.82	48.43	44.74	48.43	312,430
09 Dec 21	46.02000 -1.19	48.05	45.37	46.87	177,851
08 Dec 21	47.21000 +0.01	48.00	45.56	48.00	169,042
07 Dec 21	47.20000 +0.06	47.78	46.82	47.29	240,262
06 Dec 21	47.14000 +1.94	47.23	45.40	45.65	228,378
03 Dec 21	45.20000 +0.23	45.72	43.39	43.51	229,316
02 Dec 21	44.97000 -0.36	45.41	43.99	45.32	191,636
01 Dec 21	45.33000 +1.28	46.14	42.90	42.90	302,588
30 Nov 21	44.05000 -1.06	45.01	43.36	45.00	432,844
29 Nov 21	45.11000 +1.51	46.72	43.90	44.63	440,816
26 Nov 21	43.60000 -5.19	47.49	42.00	47.00	922,964
25 Nov 21	48.79000 +4.29	49.19	46.68	47.49	548,462
24 Nov 21	44.50000 +0.26	44.74	43.35	44.00	143,815
23 Nov 21	44.24000 -0.56	44.64	43.80	44.45	163,632
22 Nov 21	44.80000 -0.42	45.56	43.97	44.77	213,369
19 Nov 21	45.22000 -0.78	46.21	44.90	46.04	313,564
18 Nov 21	46.00000 -0.08	48.02	45.55	48.02	180,404
17 Nov 21	46.08000 -0.79	47.05	45.38	45.38	100,236
16 Nov 21	46.87000 -0.50	48.00	46.85	48.00	173,572
15 Nov 21	47.37000 +0.81	47.93	46.31	46.55	201,685
12 Nov 21	46.56000 +0.60	46.86	45.08	45.08	189,400
11 Nov 21	45.96000 +0.10	46.90	45.60	46.90	138,580
10 Nov 21	45.86000 -0.14	46.72	45.23	45.31	296,131
09 Nov 21	46.00000 -0.30	47.01	45.42	47.00	332,804
08 Nov 21	46.30000 -0.57	47.06	45.98	46.00	191,386
05 Nov 21	46.87000 +1.75	47.37	45.00	45.00	347,307
04 Nov 21	45.12000 -0.61	46.43	45.12	45.70	410,114
03 Nov 21	45.73000 -0.34	46.68	45.70	46.07	220,697
02 Nov 21	46.07000 -1.62	48.44	45.33	46.49	220,890
01 Nov 21	47.69000 +0.35	48.45	47.00	47.00	180,568
29 Oct 21	47.34000 -0.35	47.83	46.55	46.92	282,681
28 Oct 21	47.69000 -0.71	48.53	47.22	48.02	145,644
27 Oct 21	48.40000 +0.51	48.69	47.52	47.52	162,010
26 Oct 21	47.89000 +0.68	48.19	47.07	47.98	191,655
25 Oct 21	47.21000 -0.07	47.98	46.68	47.98	219,250
22 Oct 21	47.28000 +0.09	47.71	46.86	47.28	200,100
21 Oct 21	47.19000 -0.39	47.84	46.11	47.02	182,750
20 Oct 21	47.58000 -0.94	49.06	47.40	48.50	252,257
19 Oct 21	48.52000 +0.59	49.36	47.67	48.71	184,733
18 Oct 21	47.93000 -1.36	49.41	47.67	49.41	194,990
15 Oct 21	49.29000 +1.59	49.58	47.70	47.90	376,910
14 Oct 21	47.70000 +1.90	47.70	46.03	46.12	274,650
13 Oct 21	45.80000 +0.23	47.34	45.00	45.00	362,716
12 Oct 21	45.57000 -0.45	46.14	45.00	45.00	185,921
11 Oct 21	46.02000 -0.61	46.71	45.76	45.99	232,499
08 Oct 21	46.63000 -0.66	47.55	46.31	47.48	328,635
07 Oct 21	47.29000 -1.27	49.27	46.66	49.01	600,213
06 Oct 21	48.56000 -1.36	50.46	46.89	49.86	836,804
05 Oct 21	49.92000 +0.23	50.92	49.50	49.59	227,560
04 Oct 21	49.69000 -0.89	51.40	49.44	51.24	321,867
01 Oct 21	50.58000 -0.38	51.20	49.01	50.36	417,533
30 Sep 21	50.96000 -0.68	52.97	50.88	51.86	355,948
29 Sep 21	51.64000 -0.60	53.78	51.01	52.40	632,369
28 Sep 21	52.24000 -0.56	55.98	52.24	52.90	1,049,265
27 Sep 21	52.80000 +3.13	53.04	49.11	50.16	958,131
24 Sep 21	49.67000 +0.13	50.30	49.13	49.46	199,819
23 Sep 21	49.54000 -0.23	50.72	49.39	49.98	233,887
22 Sep 21	49.77000 +1.01	49.91	48.76	49.00	185,616
21 Sep 21	48.76000 -0.61	49.95	48.23	49.68	298,727
20 Sep 21	49.37000 -0.04	49.44	47.84	49.03	444,262
17 Sep 21	49.41000 +0.26	50.86	47.93	47.93	783,457
16 Sep 21	49.15000 +0.58	49.89	48.72	48.77	274,664
15 Sep 21	48.57000 -1.24	50.00	48.42	50.00	228,922
14 Sep 21	49.81000 -0.19	50.94	49.57	49.73	583,789
13 Sep 21	50.00000 +0.50	50.31	48.93	49.48	317,489
10 Sep 21	49.50000 +0.45	49.72	48.13	48.28	309,791
09 Sep 21	49.05000 -0.06	49.21	47.69	48.25	240,080
08 Sep 21	49.11000 +1.26	50.05	47.32	47.62	578,544
07 Sep 21	47.85000 +0.11	49.31	46.92	49.31	256,756
06 Sep 21	47.74000 +0.20	48.28	47.33	47.50	242,267
03 Sep 21	47.54000 -0.49	48.37	47.18	47.82	265,426
02 Sep 21	48.03000 -0.51	48.58	47.75	48.01	200,868
01 Sep 21	48.54000 -0.42	50.32	48.51	48.52	417,258
31 Aug 21	48.96000 +0.92	49.68	47.10	48.00	477,925
27 Aug 21	48.04000 +0.79	48.64	47.14	47.90	385,195
26 Aug 21	47.25000 -0.04	48.66	46.54	48.50	478,729
25 Aug 21	47.29000 -2.50	50.23	47.13	49.80	1,007,045
24 Aug 21	49.79000 -0.51	50.86	49.34	50.26	455,239
23 Aug 21	50.30000 +0.30	50.88	49.53	50.88	427,597
20 Aug 21	50.00000 -0.44	50.86	49.67	50.02	721,191
19 Aug 21	50.44000 +0.62	50.68	48.55	49.18	729,063
18 Aug 21	49.82000 +1.82	49.82	47.87	48.01	778,821
17 Aug 21	48.00000 +0.02	48.41	46.74	47.20	761,075
16 Aug 21	47.98000 -0.17	48.43	46.97	47.87	517,321
13 Aug 21	48.15000 +0.18	48.75	47.16	48.75	773,414
12 Aug 21	47.97000 +0.56	48.78	46.78	47.50	902,407
11 Aug 21	47.41000 +1.51	48.38	45.41	46.50	1,335,606
10 Aug 21	45.90000 +2.90	46.27	42.55	43.60	1,140,529
09 Aug 21	43.00000 +2.94	43.40	39.01	40.28	1,491,633
06 Aug 21	40.06000 +4.07	40.40	35.17	36.06	1,139,172
05 Aug 21	35.99000 +1.28	36.16	34.18	34.18	372,235
04 Aug 21	34.71000 -0.14	37.28	34.54	37.28	398,498
03 Aug 21	34.85000 -0.34	37.33	34.82	36.81	185,724
02 Aug 21	35.19000 -0.08	36.55	34.93	36.16	220,296
30 Jul 21	35.27000 -1.70	37.38	35.23	36.54	551,082
29 Jul 21	36.97000 +1.17	37.25	35.69	35.80	549,636
28 Jul 21	35.80000 +1.57	36.42	34.25	35.31	506,662
27 Jul 21	34.23000 -0.38	34.58	33.81	33.96	204,027
26 Jul 21	34.61000 +0.92	34.68	33.26	34.50	219,010
23 Jul 21	33.69000 +0.32	34.36	33.36	34.00	150,187
22 Jul 21	33.37000 -0.63	35.56	33.33	34.19	296,431
21 Jul 21	34.00000 +1.30	34.57	32.53	33.48	291,479
20 Jul 21	32.70000 +0.46	33.04	31.91	32.34	429,530
19 Jul 21	32.24000 -1.73	33.58	31.85	33.45	520,697
16 Jul 21	33.97000 -0.05	35.00	33.39	35.00	291,047
15 Jul 21	34.02000 -0.74	36.38	33.66	34.13	280,644
14 Jul 21	34.76000 -0.55	36.38	34.00	34.99	325,762
13 Jul 21	35.31000 +0.10	37.95	34.93	36.90	331,332
12 Jul 21	35.21000 -1.93	38.00	35.20	38.00	709,440
09 Jul 21	37.14000 -0.30	37.66	36.86	37.52	418,110
08 Jul 21	37.44000 -1.31	38.75	37.25	38.75	428,319
07 Jul 21	38.75000 +0.02	39.38	38.20	38.90	387,762
06 Jul 21	38.73000 -0.82	39.99	38.31	39.99	330,975
05 Jul 21	39.55000 +1.24	39.71	37.90	37.90	270,555
02 Jul 21	38.31000 +0.62	38.63	37.35	37.74	190,507
01 Jul 21	37.69000 +0.38	38.96	36.97	38.96	319,598
30 Jun 21	37.31000 -1.46	39.34	37.31	39.00	447,547
29 Jun 21	38.77000 +0.07	39.36	38.10	38.10	232,275
28 Jun 21	38.70000 +0.11	39.61	38.52	39.00	215,620
25 Jun 21	38.59000 -0.56	39.21	38.41	38.50	289,091
24 Jun 21	39.15000 -0.85	40.24	38.90	39.77	279,843
23 Jun 21	40.00000 +0.18	41.19	39.45	39.45	286,350
22 Jun 21	39.82000 -1.26	41.92	39.10	41.65	588,270
21 Jun 21	41.08000 +3.44	41.50	37.38	38.01	736,083
18 Jun 21	37.64000 -0.23	38.44	36.51	38.44	690,650
17 Jun 21	37.87000 -0.68	39.34	37.86	38.20	256,190
16 Jun 21	38.55000 -0.49	39.72	37.83	39.50	441,983
15 Jun 21	39.04000 -0.61	41.90	39.04	41.61	307,595
14 Jun 21	39.65000 -1.07	41.62	39.56	40.62	291,727
11 Jun 21	40.72000 +0.56	40.98	39.92	40.98	252,213
10 Jun 21	40.16000 +0.51	41.01	39.05	41.01	262,374
09 Jun 21	39.65000 +0.24	40.04	39.09	39.36	120,357
08 Jun 21	39.41000 -0.41	40.43	39.24	40.29	184,223
07 Jun 21	39.82000 +1.05	39.89	38.51	38.78	287,397
04 Jun 21	38.77000 +0.02	39.32	38.32	38.75	284,767
03 Jun 21	38.75000 -0.49	39.97	38.75	39.00	332,439
02 Jun 21	39.24000 -1.23	41.02	39.09	40.76	455,390
01 Jun 21	40.47000 +0.21	41.98	40.10	41.98	300,650
28 May 21	40.26000 -0.41	41.07	40.26	40.28	200,678
27 May 21	40.67000 -0.31	41.74	40.10	40.10	286,726
26 May 21	40.98000 +0.76	41.47	40.10	40.50	287,136
25 May 21	40.22000 -0.62	41.30	40.20	41.30	212,258
24 May 21	40.84000 -0.41	41.44	40.36	41.18	136,092
21 May 21	41.25000 +0.17	41.48	40.21	40.81	221,705
20 May 21	41.08000 +0.27	41.34	40.15	41.34	156,525
19 May 21	40.81000 -1.08	41.94	40.00	41.94	237,565
18 May 21	41.89000 -0.41	43.08	41.35	42.68	238,466
17 May 21	42.30000 +0.10	42.95	41.10	41.10	149,688
14 May 21	42.20000 +0.87	42.20	40.96	41.60	159,369
13 May 21	41.33000 +0.07	41.49	39.62	41.00	263,498
12 May 21	41.26000 -0.52	43.06	41.11	42.44	257,500
11 May 21	41.78000 -1.48	43.57	41.16	42.18	334,239
10 May 21	43.26000 +1.24	43.29	41.44	42.00	260,492
07 May 21	42.02000 +0.38	42.79	41.26	42.70	291,194
06 May 21	41.64000 -0.80	43.40	41.33	43.40	385,585
05 May 21	42.44000 -0.59	44.45	42.31	43.10	201,899
04 May 21	43.03000 -0.69	44.50	42.62	44.00	375,146
30 Apr 21	43.72000 +0.71	44.00	42.47	42.50	398,212
29 Apr 21	43.01000 +0.21	44.33	42.60	44.33	359,581
28 Apr 21	42.80000 +0.11	43.34	42.52	43.34	247,103
27 Apr 21	42.69000 -1.12	44.00	42.61	44.00	304,514
26 Apr 21	43.81000 +0.89	44.11	42.54	43.53	273,608
23 Apr 21	42.92000 -0.98	45.28	42.00	43.80	275,386
22 Apr 21	43.90000 +1.44	43.92	42.16	42.55	184,591
21 Apr 21	42.46000 -0.63	43.71	42.11	42.99	282,742
20 Apr 21	43.09000 -1.87	45.21	43.02	44.40	458,410
19 Apr 21	44.96000 +0.27	45.98	44.04	45.00	367,661
16 Apr 21	44.69000 +0.64	45.30	43.00	43.00	368,048
15 Apr 21	44.05000 -0.60	45.12	43.24	44.78	174,351
14 Apr 21	44.65000 +0.25	44.87	43.27	44.00	225,340
13 Apr 21	44.40000 +0.07	44.79	43.32	44.34	228,091
12 Apr 21	44.33000 -0.55	45.39	43.87	44.24	294,503
09 Apr 21	44.88000 -0.49	46.50	44.41	46.50	210,954
08 Apr 21	45.37000 -0.62	47.06	44.53	46.20	416,330
07 Apr 21	45.99000 +0.67	46.64	44.74	45.10	320,517
06 Apr 21	45.32000 +0.37	46.50	44.84	45.00	388,231
01 Apr 21	44.95000 +1.41	45.16	43.71	43.71	319,473
31 Mar 21	43.54000 +1.50	44.99	41.92	42.26	582,665
30 Mar 21	42.04000 +1.06	42.26	40.04	41.17	426,751
29 Mar 21	40.98000 -2.24	43.83	40.73	43.61	612,770
26 Mar 21	43.22000 -0.33	44.71	42.77	43.70	470,899
25 Mar 21	43.55000 -0.91	45.26	43.27	44.65	387,849
24 Mar 21	44.46000 -0.55	46.02	44.00	44.86	354,510
23 Mar 21	45.01000 -1.75	47.48	44.83	47.48	442,230
22 Mar 21	46.76000 -0.62	48.25	46.50	48.16	466,112
19 Mar 21	47.38000 +0.57	48.41	45.39	46.90	660,948
18 Mar 21	46.81000 -0.17	47.92	46.13	47.52	494,498
17 Mar 21	46.98000 +0.80	50.84	46.02	47.49	1,271,065
16 Mar 21	46.18000 -0.47	48.50	45.66	48.50	769,007
15 Mar 21	46.65000 -0.58	48.41	46.37	47.17	472,303
12 Mar 21	47.23000 +1.93	47.27	44.61	45.00	502,666
11 Mar 21	45.30000 -0.78	46.77	44.54	46.66	671,335
10 Mar 21	46.08000 -1.15	47.97	45.76	47.56	604,141
09 Mar 21	47.23000 -1.49	49.86	47.23	48.90	761,177
08 Mar 21	48.72000 -0.02	50.40	47.14	49.80	644,205
05 Mar 21	48.74000 -0.35	50.02	48.16	49.09	498,137
04 Mar 21	49.09000 +1.21	50.22	47.48	48.50	602,879
03 Mar 21	47.88000 -0.87	50.50	46.23	50.00	776,800
02 Mar 21	48.75000 +1.14	50.00	47.72	48.90	585,371
01 Mar 21	47.61000 +2.37	48.80	45.51	45.78	439,155
26 Feb 21	45.24000 -1.76	47.97	44.58	46.09	856,979
25 Feb 21	47.00000 +1.81	48.49	45.19	46.53	902,613
24 Feb 21	45.19000 +3.26	45.19	41.29	42.00	923,872
23 Feb 21	41.93000 +1.97	41.97	40.25	40.64	743,876
22 Feb 21	39.96000 +0.10	40.34	38.72	40.34	329,763
19 Feb 21	39.86000 +0.49	40.20	38.90	39.80	439,905
18 Feb 21	39.37000 +0.11	39.79	38.73	39.45	254,246
17 Feb 21	39.26000 -1.08	40.80	39.26	40.33	349,166
16 Feb 21	40.34000 -0.24	41.96	39.70	40.59	502,566
15 Feb 21	40.58000 +0.73	41.01	38.00	38.00	571,596
12 Feb 21	39.85000 +0.67	40.36	38.28	40.36	322,370
11 Feb 21	39.18000 +1.08	39.28	36.73	37.76	402,807
10 Feb 21	38.10000 -0.65	39.30	37.59	37.59	174,427
09 Feb 21	38.75000 +0.65	39.73	38.13	38.69	351,400
08 Feb 21	38.10000 -1.10	40.15	38.00	40.15	269,025
05 Feb 21	39.20000 +0.63	40.77	38.57	38.57	683,775
04 Feb 21	38.57000 +0.27	40.00	38.12	38.30	786,169
03 Feb 21	38.30000 +1.55	38.78	36.56	36.75	573,663
02 Feb 21	36.75000 +1.08	36.96	35.58	35.79	336,890
01 Feb 21	35.67000 +0.65	36.40	34.73	35.07	254,335
29 Jan 21	35.02000 -0.95	36.05	34.89	35.42	505,760
28 Jan 21	35.97000 -0.31	36.77	34.81	35.00	262,312
27 Jan 21	36.28000 +1.68	36.47	33.95	35.30	441,882
26 Jan 21	34.60000 +1.10	34.60	32.55	33.75	414,034
25 Jan 21	33.50000 -1.64	35.51	32.85	34.83	781,918
22 Jan 21	35.14000 -1.54	37.10	34.80	37.10	631,713
21 Jan 21	36.68000 -0.73	38.00	36.61	37.99	312,297
20 Jan 21	37.41000 +0.66	38.06	36.84	37.95	222,456
19 Jan 21	36.75000 -0.73	38.48	36.75	37.50	230,295
18 Jan 21	37.48000 +0.43	38.02	36.50	36.50	194,421
15 Jan 21	37.05000 -0.28	37.83	36.54	36.76	314,195
14 Jan 21	37.33000 -0.05	38.70	36.90	38.70	311,451
13 Jan 21	37.38000 -0.99	38.80	37.30	37.51	398,615
12 Jan 21	38.37000 +0.50	38.93	37.18	37.52	453,145
11 Jan 21	37.87000 -1.29	40.44	37.79	40.00	571,217
08 Jan 21	39.16000 +0.59	39.67	38.59	39.39	423,197
07 Jan 21	38.57000 +0.10	39.54	37.72	38.89	708,314
06 Jan 21	38.47000 +0.51	39.21	36.99	38.56	949,744
05 Jan 21	37.96000 -0.75	38.41	36.76	38.00	831,367
04 Jan 21	38.71000 -0.50	40.92	38.04	40.39	1,055,063
31 Dec 20	39.21000 -0.57	39.78	38.76	39.78	266,805
30 Dec 20	39.78000 -0.91	41.84	39.57	41.64	416,402
29 Dec 20	40.69000 +1.69	42.00	39.34	40.00	832,635
24 Dec 20	39.00000 +0.00	41.82	39.00	39.99	503,458
23 Dec 20	39.00000 +0.10	40.10	38.23	38.99	677,000
22 Dec 20	38.90000 +2.31	40.89	36.86	36.91	654,972
21 Dec 20	36.59000 -2.29	38.35	32.61	37.95	1,128,570
18 Dec 20	38.88000 -2.05	41.20	38.81	40.85	1,445,435
17 Dec 20	40.93000 -0.27	43.08	40.93	41.70	1,071,266
16 Dec 20	41.20000 -1.80	44.52	40.88	42.85	905,011
15 Dec 20	43.00000 -1.91	45.43	42.56	45.06	762,512
14 Dec 20	44.91000 -0.45	48.62	44.91	45.51	589,904
11 Dec 20	45.36000 -1.40	46.96	43.88	45.68	497,063
10 Dec 20	46.76000 -1.50	48.44	45.34	47.53	548,073
09 Dec 20	48.26000 -0.93	50.50	48.10	50.50	279,192
08 Dec 20	49.19000 -0.47	50.58	48.65	48.74	370,203
07 Dec 20	49.66000 -0.34	50.68	48.62	49.52	648,437
04 Dec 20	50.00000 -0.90	51.70	47.18	51.70	1,734,454
03 Dec 20	50.90000 +2.96	50.90	42.29	47.50	957,348
02 Dec 20	47.94000 +1.87	48.44	45.48	46.16	608,715
01 Dec 20	46.07000 +3.62	46.42	42.66	43.13	679,562
30 Nov 20	42.45000 -2.10	44.50	40.38	43.66	1,165,354
27 Nov 20	44.55000 -0.32	47.70	43.82	46.38	1,147,185
26 Nov 20	44.87000 -1.43	47.61	41.08	47.61	969,617
25 Nov 20	46.30000 -4.26	51.96	45.45	51.38	1,342,929
24 Nov 20	50.56000 +3.92	50.58	47.05	47.18	1,369,652
23 Nov 20	46.64000 +4.07	47.00	43.00	43.31	971,950
20 Nov 20	42.57000 -0.97	44.15	41.75	43.66	568,439
19 Nov 20	43.54000 +2.84	43.80	40.20	40.20	992,951
18 Nov 20	40.70000 +1.70	40.75	38.58	39.94	920,956
17 Nov 20	39.00000 -0.06	40.51	38.44	40.00	734,640
16 Nov 20	39.06000 -0.11	41.05	38.30	39.20	1,564,908
13 Nov 20	39.17000 +3.02	41.32	35.57	36.00	1,199,246
12 Nov 20	36.15000 +0.56	37.14	34.79	35.49	702,152
11 Nov 20	35.59000 +2.62	35.59	32.23	32.23	1,456,602
10 Nov 20	32.97000 +6.99	33.00	25.00	25.00	2,963,527
09 Nov 20	25.98000 +1.89	26.32	23.98	24.50	950,957
06 Nov 20	24.09000 -0.78	24.84	23.52	24.81	434,188
05 Nov 20	24.87000 +0.00	25.07	23.74	24.88	411,212
04 Nov 20	24.87000 -0.07	25.49	23.87	25.49	427,544
03 Nov 20	24.94000 +0.39	25.22	24.12	24.61	354,658
02 Nov 20	24.55000 -0.14	24.60	23.21	24.01	332,526
30 Oct 20	24.69000 +0.43	24.99	23.48	24.70	460,201
29 Oct 20	24.26000 +0.29	24.97	23.24	23.95	360,518
28 Oct 20	23.97000 +0.00	24.17	22.28	23.03	730,892
27 Oct 20	23.97000 -1.35	25.61	23.08	25.32	833,984
26 Oct 20	25.32000 +0.47	25.74	23.41	24.75	594,990
23 Oct 20	24.85000 +1.13	25.28	23.50	24.00	507,934
22 Oct 20	23.72000 -0.77	24.87	23.57	24.40	561,328
21 Oct 20	24.49000 -0.65	26.14	24.49	25.66	421,415
20 Oct 20	25.14000 -1.36	26.89	25.14	26.66	541,149
19 Oct 20	26.50000 +0.65	26.85	25.60	25.60	1,000,897
16 Oct 20	25.85000 +0.01	26.48	25.50	26.22	443,356
15 Oct 20	25.84000 -2.08	28.06	25.50	27.48	1,147,742
14 Oct 20	27.92000 -1.59	30.70	27.78	30.70	399,774
13 Oct 20	29.51000 -0.49	30.74	29.20	30.74	467,128
12 Oct 20	30.00000 -1.00	31.70	29.80	31.70	336,217
09 Oct 20	31.00000 +0.88	31.54	30.15	30.50	496,127
08 Oct 20	30.12000 +0.08	30.35	29.38	29.84	295,361
07 Oct 20	30.04000 -0.49	31.00	29.49	31.00	298,623
06 Oct 20	30.53000 +1.52	30.59	28.91	28.91	373,286
05 Oct 20	29.01000 -0.40	30.43	28.75	29.06	379,638
02 Oct 20	29.41000 +0.29	29.41	28.00	28.00	389,453
01 Oct 20	29.12000 -1.45	31.33	28.61	31.00	406,449
30 Sep 20	30.57000 +0.32	30.97	29.41	30.69	329,074
29 Sep 20	30.25000 +0.45	30.62	28.55	29.00	427,092
28 Sep 20	29.80000 +1.32	29.80	28.67	28.97	261,770
25 Sep 20	28.48000 +1.02	28.48	26.64	26.64	308,300
24 Sep 20	27.46000 -0.47	28.22	26.82	27.55	355,114
23 Sep 20	27.93000 -0.10	29.54	27.56	29.00	501,342
22 Sep 20	28.03000 +0.79	28.64	26.59	27.40	467,765
21 Sep 20	27.24000 -2.42	29.95	26.56	29.40	1,057,162
18 Sep 20	29.66000 +0.00	29.96	28.86	29.96	746,251
17 Sep 20	29.66000 +0.16	29.75	28.84	29.34	306,152
16 Sep 20	29.50000 +0.43	29.50	28.26	28.81	819,558
15 Sep 20	29.07000 -0.23	30.00	28.66	29.36	272,765
14 Sep 20	29.30000 +0.09	29.86	28.81	29.50	271,874
11 Sep 20	29.21000 -0.58	30.08	29.10	29.10	214,805
10 Sep 20	29.79000 +0.04	30.21	28.86	29.88	279,982
09 Sep 20	29.75000 -0.89	30.94	28.86	30.70	507,810
08 Sep 20	30.64000 -0.76	32.50	29.81	32.50	588,922
07 Sep 20	31.40000 +0.72	31.48	30.43	30.98	291,645
04 Sep 20	30.68000 +0.43	31.28	29.52	30.28	676,100
03 Sep 20	30.25000 +0.95	33.84	29.66	33.20	1,806,371
02 Sep 20	29.30000 -0.70	30.37	28.85	28.85	547,466
01 Sep 20	30.00000 -0.95	30.87	29.26	30.10	635,491
28 Aug 20	30.95000 -0.09	31.45	30.10	31.02	511,172
27 Aug 20	31.04000 -0.83	31.92	30.35	31.87	357,567
26 Aug 20	31.87000 +0.86	31.87	30.86	31.51	223,297
25 Aug 20	31.01000 -0.49	32.79	30.90	32.00	368,202
24 Aug 20	31.50000 +1.21	31.98	30.65	31.98	362,257
21 Aug 20	30.29000 +0.14	32.48	29.99	32.48	595,745
20 Aug 20	30.15000 -2.88	32.64	29.70	32.00	838,539
19 Aug 20	33.03000 +4.33	33.49	29.11	30.00	2,605,612
18 Aug 20	28.70000 -7.18	33.41	27.49	29.50	3,243,038
17 Aug 20	35.88000 -1.08	36.99	35.75	36.02	500,468
14 Aug 20	36.96000 -0.97	38.31	35.55	38.31	550,964
13 Aug 20	37.93000 -1.66	39.60	37.80	39.05	253,093
12 Aug 20	39.59000 +1.04	39.59	37.70	38.75	438,794
11 Aug 20	38.55000 +1.02	39.60	38.00	38.00	584,786
10 Aug 20	37.53000 +0.48	39.78	37.00	39.78	323,738
07 Aug 20	37.05000 +0.48	37.72	35.00	35.00	236,119
06 Aug 20	36.57000 -0.69	37.07	34.81	36.40	327,596
05 Aug 20	37.26000 +2.41	37.40	35.14	35.58	246,173
04 Aug 20	34.85000 +0.05	35.71	33.94	35.00	727,287
03 Aug 20	34.80000 +0.57	36.80	33.26	33.88	404,103
31 Jul 20	34.23000 -1.39	36.71	34.19	35.00	528,680
30 Jul 20	35.62000 -1.16	36.90	34.29	36.50	359,247
29 Jul 20	36.78000 -1.47	38.60	36.74	38.23	198,383
28 Jul 20	38.25000 +1.00	38.34	36.54	36.90	136,143
27 Jul 20	37.25000 -1.50	38.73	36.39	38.15	332,510
24 Jul 20	38.75000 -1.01	39.17	37.99	38.37	219,522
23 Jul 20	39.76000 +0.84	40.15	38.15	38.15	248,092
22 Jul 20	38.92000 -1.77	41.24	38.20	40.71	293,338
21 Jul 20	40.69000 +0.65	41.43	39.86	40.36	357,283
20 Jul 20	40.04000 +0.88	40.09	38.08	38.08	332,798
17 Jul 20	39.16000 +1.64	39.16	37.60	37.60	360,513
16 Jul 20	37.52000 -1.59	39.59	37.07	38.76	416,673
15 Jul 20	39.11000 -0.27	40.00	38.50	38.60	266,890
14 Jul 20	39.38000 -1.12	40.13	37.70	39.98	358,783
13 Jul 20	40.50000 +2.58	40.59	38.56	38.64	323,482
10 Jul 20	37.92000 -1.04	39.19	37.34	38.50	445,081
09 Jul 20	38.96000 -0.60	41.98	38.03	41.98	525,997
08 Jul 20	39.56000 -1.44	41.41	39.41	40.48	561,114
07 Jul 20	41.00000 -1.75	43.64	40.84	43.64	1,218,416
06 Jul 20	42.75000 -0.47	44.89	42.49	43.44	446,084
03 Jul 20	43.22000 -1.32	45.09	42.22	44.54	384,276
02 Jul 20	44.54000 +1.29	44.96	42.73	43.72	364,037
01 Jul 20	43.25000 -0.85	44.70	42.22	44.70	400,168
30 Jun 20	44.10000 -0.56	45.50	43.42	43.73	623,658
29 Jun 20	44.66000 -0.62	45.94	42.58	45.04	611,365
26 Jun 20	45.28000 +1.85	45.89	42.21	43.50	738,925
25 Jun 20	43.43000 -3.12	48.91	41.61	48.79	1,528,795
24 Jun 20	46.55000 -2.03	49.64	46.26	48.80	662,472
23 Jun 20	48.58000 -0.17	51.92	48.14	50.00	893,125
22 Jun 20	48.75000 +5.68	50.38	43.11	43.30	1,991,762
19 Jun 20	43.07000 +1.52	44.21	41.15	41.22	1,610,290
18 Jun 20	41.55000 -0.65	43.03	40.18	42.10	1,481,916
17 Jun 20	42.20000 -1.75	45.49	41.54	43.93	1,037,791
16 Jun 20	43.95000 +3.11	46.87	42.29	42.97	1,295,520
15 Jun 20	40.84000 -0.28	41.42	37.14	39.84	1,029,951
12 Jun 20	41.12000 +1.35	41.97	37.62	38.90	1,426,733
11 Jun 20	39.77000 -4.26	43.37	39.09	43.30	1,398,467
10 Jun 20	44.03000 -3.32	50.56	43.25	50.00	1,790,826
09 Jun 20	47.35000 +0.05	50.00	43.67	50.00	1,778,801
08 Jun 20	47.30000 +1.50	52.72	45.86	46.81	2,602,229
05 Jun 20	45.80000 +7.56	47.93	37.70	37.70	2,218,194
04 Jun 20	38.24000 -0.71	39.99	37.53	39.00	1,038,700
03 Jun 20	38.95000 +2.89	40.26	36.31	36.65	1,458,990
02 Jun 20	36.06000 +0.30	37.90	35.50	36.42	1,390,751
01 Jun 20	35.76000 +1.93	35.89	34.02	35.00	487,765
29 May 20	33.83000 -2.09	36.87	33.39	36.87	1,203,923
28 May 20	35.92000 -1.74	38.72	35.54	37.94	802,881
27 May 20	37.66000 +1.83	38.29	35.26	35.63	1,501,851
26 May 20	35.83000 +1.62	37.16	35.03	35.17	854,668
22 May 20	34.21000 +0.58	34.32	31.90	33.30	778,108
21 May 20	33.63000 -0.65	35.50	32.83	34.09	618,480
20 May 20	34.28000 -1.41	36.12	33.73	35.20	636,747
19 May 20	35.69000 +0.88	36.94	34.40	35.50	799,054
18 May 20	34.81000 +3.38	35.41	31.92	32.38	1,070,224
15 May 20	31.43000 +0.83	33.42	30.70	31.10	790,449
14 May 20	30.60000 -0.96	32.82	28.70	32.82	1,237,924
13 May 20	31.56000 -1.49	33.40	31.18	33.40	536,339
12 May 20	33.05000 -1.72	34.75	31.87	34.30	1,081,289
11 May 20	34.77000 +0.22	36.32	33.65	35.00	638,825
07 May 20	34.55000 +0.46	36.14	33.25	34.75	988,748
06 May 20	34.09000 -0.94	36.39	33.58	36.18	870,312
05 May 20	35.03000 -1.85	38.40	34.88	37.80	937,122
04 May 20	36.88000 -1.46	38.80	35.54	38.50	600,919
01 May 20	38.34000 -0.64	39.27	35.40	38.88	798,828
30 Apr 20	38.98000 -0.37	43.39	35.36	40.06	1,709,434
29 Apr 20	39.35000 +3.80	39.58	35.84	37.00	1,088,840
28 Apr 20	35.55000 +0.81	36.57	33.72	33.72	926,010
27 Apr 20	34.74000 +1.31	37.74	33.82	34.39	1,765,275
24 Apr 20	33.43000 +0.05	34.84	32.12	32.75	512,612
23 Apr 20	33.38000 +2.41	34.29	30.00	31.60	992,843
22 Apr 20	30.97000 -1.11	33.56	29.66	33.22	1,171,761
21 Apr 20	32.08000 -3.23	34.38	31.14	33.62	1,991,640
20 Apr 20	35.31000 -0.74	41.16	34.35	37.67	1,674,803
17 Apr 20	36.05000 +3.33	38.16	33.99	36.56	1,651,166
16 Apr 20	32.72000 -3.86	38.49	32.07	38.49	1,352,614
15 Apr 20	36.58000 -4.79	43.33	35.76	43.33	1,081,634
14 Apr 20	41.37000 +1.73	43.00	38.37	39.65	1,773,558
09 Apr 20	39.64000 +6.61	39.64	33.85	34.69	2,363,284
08 Apr 20	33.03000 +3.57	33.42	29.00	30.53	1,619,967
07 Apr 20	29.46000 +1.96	31.50	28.79	30.00	1,720,479
06 Apr 20	27.50000 +3.37	30.37	25.00	25.00	1,876,654
03 Apr 20	24.13000 -1.80	28.00	23.37	27.49	1,426,027
02 Apr 20	25.93000 -2.65	30.08	25.48	28.90	1,578,969
01 Apr 20	28.58000 -4.13	33.37	28.58	31.83	1,777,595
31 Mar 20	32.71000 -0.29	37.50	32.29	37.50	1,315,656
30 Mar 20	33.00000 +1.60	34.93	28.00	32.45	1,641,025
27 Mar 20	31.40000 -6.10	37.86	31.40	37.82	2,267,646
26 Mar 20	37.50000 -0.92	41.33	33.97	38.73	1,324,128
25 Mar 20	38.42000 +3.66	39.75	34.76	35.00	1,629,388
24 Mar 20	34.76000 +4.75	36.61	29.72	31.96	1,880,048
23 Mar 20	30.01000 -4.01	36.74	27.61	34.00	1,679,766
20 Mar 20	34.02000 -7.86	44.41	32.41	43.00	1,261,684
19 Mar 20	41.88000 -1.68	46.76	39.00	42.41	1,308,150
18 Mar 20	43.56000 +10.35	44.14	27.98	32.66	1,407,105
17 Mar 20	33.21000 +5.22	37.87	24.00	30.00	1,553,919
16 Mar 20	27.99000 -7.63	35.18	19.84	34.50	2,862,160
13 Mar 20	35.62000 -5.36	43.78	32.89	42.56	2,288,285
12 Mar 20	40.98000 -9.01	47.91	40.60	47.58	1,285,450
11 Mar 20	49.99000 -1.99	53.97	46.97	51.66	1,240,000
10 Mar 20	51.98000 -3.72	57.14	51.21	55.92	1,389,684
09 Mar 20	55.70000 -13.26	66.27	51.72	60.00	1,574,709
06 Mar 20	68.96000 -8.94	76.83	58.00	76.66	1,529,141
05 Mar 20	77.90000 -48.60	118.56	72.60	116.00	1,839,957
04 Mar 20	126.50000 -1.90	129.35	125.75	126.60	305,061
03 Mar 20	128.39999 -0.25	132.49	128.40	131.55	275,636
02 Mar 20	128.64999 -0.65	134.60	124.40	133.15	374,998
28 Feb 20	129.30000 -5.85	132.55	126.80	132.15	633,574
27 Feb 20	135.14999 -7.50	140.95	135.15	139.85	523,962
26 Feb 20	142.64999 -0.20	143.75	139.25	141.85	670,672
25 Feb 20	142.85001 -1.10	145.81	141.70	144.45	538,707
24 Feb 20	143.95000 -7.60	148.90	142.00	148.80	211,171
21 Feb 20	151.55000 +0.75	153.65	148.95	152.05	127,262
20 Feb 20	150.80000 +0.60	152.45	150.00	152.30	351,215
19 Feb 20	150.20000 +1.65	152.60	149.50	152.60	121,782
18 Feb 20	148.55000 -2.45	152.00	148.55	152.00	134,673
17 Feb 20	151.00000 +1.30	151.95	147.75	151.40	134,471
14 Feb 20	149.70000 -1.30	152.20	149.70	152.15	153,302
13 Feb 20	151.00000 +0.50	153.15	149.00	150.00	191,091
12 Feb 20	150.50000 -2.70	154.25	150.20	153.25	191,179
11 Feb 20	153.20000 +2.90	153.75	151.00	151.00	129,125
10 Feb 20	150.30000 +0.90	151.05	147.50	151.00	144,001
07 Feb 20	149.39999 -2.85	152.25	148.25	152.00	156,816
06 Feb 20	152.25000 -1.65	155.50	151.35	154.40	164,899
05 Feb 20	153.89999 +2.25	155.40	150.45	153.00	321,903
04 Feb 20	151.64999 +4.95	152.75	147.50	147.50	290,995
03 Feb 20	146.70000 +1.25	147.65	143.75	145.95	311,062
31 Jan 20	145.45000 -1.40	150.30	145.45	149.00	260,220
30 Jan 20	146.85001 -3.75	152.05	146.05	152.05	358,637
29 Jan 20	150.60001 -2.95	155.65	150.60	155.65	281,805
28 Jan 20	153.55000 -0.70	158.05	152.95	153.50	246,238
27 Jan 20	154.25000 -4.95	160.25	153.75	160.25	303,221
24 Jan 20	159.20000 +2.00	161.95	158.15	159.00	187,311
23 Jan 20	157.20000 -1.35	159.55	157.20	157.50	223,317
22 Jan 20	158.55000 -2.75	162.35	157.90	159.50	319,005
21 Jan 20	161.30000 -3.35	164.59	158.90	164.40	210,839
20 Jan 20	164.64999 -7.70	169.95	164.63	169.00	230,424
17 Jan 20	172.35001 +2.10	173.95	169.55	172.70	210,682
16 Jan 20	170.25000 -2.20	174.85	170.25	172.00	440,462
15 Jan 20	172.45000 +2.45	176.55	171.80	174.45	299,292
14 Jan 20	170.00000 +3.30	170.65	166.00	166.00	195,681
13 Jan 20	166.70000 -0.75	171.65	166.00	166.00	179,167
10 Jan 20	167.45000 +3.80	168.15	164.70	165.00	218,073
09 Jan 20	163.64999 +0.40	165.20	161.30	163.15	193,843
08 Jan 20	163.25000 -2.80	167.25	162.33	165.50	279,703
07 Jan 20	166.05000 +1.70	173.50	162.00	162.00	262,727
06 Jan 20	164.35001 -0.65	166.45	162.75	166.45	200,641
03 Jan 20	165.00000 -3.35	168.45	165.00	167.65	152,679
02 Jan 20	168.35001 +4.25	169.90	162.53	164.15	231,992
31 Dec 19	164.10001 -1.50	165.93	163.55	164.85	49,227
30 Dec 19	165.60001 -0.90	169.30	164.40	164.95	153,202
27 Dec 19	166.50000 -1.85	168.10	164.36	167.00	136,957
24 Dec 19	168.35001 +3.95	168.40	163.50	165.25	73,218
23 Dec 19	164.39999 +0.35	170.20	162.71	163.65	165,223
20 Dec 19	164.05000 -4.95	172.44	162.50	171.90	374,744
19 Dec 19	169.00000 -9.05	173.70	166.20	173.70	381,387
18 Dec 19	178.05000 -3.35	181.40	178.05	180.05	249,433
17 Dec 19	181.39999 -1.60	181.40	174.67	180.00	467,414
16 Dec 19	183.00000 +7.50	185.25	173.00	173.00	497,980
13 Dec 19	175.50000 +15.70	180.50	168.37	170.00	851,143
12 Dec 19	159.80000 +2.80	159.95	155.15	156.35	248,054
11 Dec 19	157.00000 -2.35	160.10	153.85	160.10	359,358
10 Dec 19	159.35001 -4.70	163.71	158.90	162.70	226,210
09 Dec 19	164.05000 +1.50	164.30	160.65	160.65	214,255
06 Dec 19	162.55000 +2.50	162.55	158.80	158.80	190,426
05 Dec 19	160.05000 +0.05	161.50	158.95	159.15	170,181
04 Dec 19	160.00000 +3.35	160.70	156.15	156.80	196,998
03 Dec 19	156.64999 -0.15	158.85	153.65	158.00	190,394
02 Dec 19	156.80000 -1.60	159.81	155.17	158.85	173,763
29 Nov 19	158.39999 -3.60	162.82	158.40	162.75	146,738
28 Nov 19	162.00000 +1.60	163.70	158.95	160.00	196,860
27 Nov 19	160.39999 -0.55	162.35	158.25	160.65	305,280
26 Nov 19	160.95000 -1.65	162.75	159.75	161.35	278,937
25 Nov 19	162.60001 +3.70	162.60	158.95	161.00	225,660
22 Nov 19	158.89999 +0.20	160.90	158.25	159.85	325,003
21 Nov 19	158.70000 -1.60	159.30	155.75	159.30	189,288
20 Nov 19	160.30000 -0.15	161.30	159.05	160.45	145,960
19 Nov 19	160.45000 +1.60	162.50	158.90	160.30	187,754
18 Nov 19	158.85001 +1.05	161.95	158.20	158.90	200,681
15 Nov 19	157.80000 +3.05	158.50	154.05	154.10	191,327
14 Nov 19	154.75000 +2.35	155.95	153.15	153.85	112,321
13 Nov 19	152.39999 +0.05	153.30	150.25	152.20	204,807
12 Nov 19	152.35001 -2.10	154.84	151.80	154.15	594,637
11 Nov 19	154.45000 -0.55	155.55	151.31	154.10	300,769
08 Nov 19	155.00000 -4.75	160.30	155.00	158.40	147,343
07 Nov 19	159.75000 +4.55	159.75	155.00	156.20	218,246
06 Nov 19	155.20000 -1.95	157.80	153.85	157.80	130,401
05 Nov 19	157.14999 -0.60	158.20	155.85	157.85	167,798
04 Nov 19	157.75000 +1.15	158.61	154.70	155.00	227,924
01 Nov 19	156.60001 +0.50	157.85	155.35	156.20	169,900
31 Oct 19	156.10001 -3.25	160.40	156.10	160.40	297,803
30 Oct 19	159.35001 -0.55	161.52	154.75	161.00	228,712
29 Oct 19	159.89999 -5.40	165.65	158.35	165.15	204,859
28 Oct 19	165.30000 +2.95	165.30	160.90	161.85	160,941
25 Oct 19	162.35001 -2.60	166.90	158.55	163.35	362,522
24 Oct 19	164.95000 -6.45	174.05	163.30	170.55	427,353
23 Oct 19	171.39999 -1.55	173.35	168.15	170.60	289,936
22 Oct 19	172.95000 -0.15	175.00	171.00	173.90	305,738
21 Oct 19	173.10001 +2.45	175.05	169.65	169.95	798,590
18 Oct 19	170.64999 -2.15	175.50	170.45	174.15	524,505
17 Oct 19	172.80000 +1.50	179.00	168.75	171.05	459,364
16 Oct 19	171.30000 +2.55	174.75	166.70	170.85	386,307
15 Oct 19	168.75000 +6.10	174.85	163.40	165.40	742,895
14 Oct 19	162.64999 +1.65	163.00	156.36	162.00	292,765
11 Oct 19	161.00000 +13.00	164.70	147.75	147.75	553,669
10 Oct 19	148.00000 +4.10	148.80	143.75	143.95	204,684
09 Oct 19	143.89999 +0.35	145.80	143.10	145.35	74,484
08 Oct 19	143.55000 -2.05	147.40	142.27	147.40	143,186
07 Oct 19	145.60001 -0.75	149.35	143.15	147.45	121,556
04 Oct 19	146.35001 +0.15	150.85	145.25	145.25	210,349
03 Oct 19	146.20000 +1.55	147.20	144.15	145.50	231,463
02 Oct 19	144.64999 -1.80	146.71	143.25	145.45	239,708
01 Oct 19	146.45000 +1.60	148.54	144.70	145.70	392,907
30 Sep 19	144.85001 +0.00	146.00	144.00	145.10	1,279,518
27 Sep 19	144.85001 +0.65	145.34	143.30	145.05	129,333
26 Sep 19	144.20000 +0.20	146.25	142.40	145.25	126,767
25 Sep 19	144.00000 -0.30	144.35	141.45	143.50	160,752
24 Sep 19	144.30000 -0.70	146.05	142.80	145.40	260,338
23 Sep 19	145.00000 -1.00	145.95	142.61	145.35	228,300
20 Sep 19	146.00000 +4.20	150.40	141.10	141.20	422,082
19 Sep 19	141.80000 +1.35	143.05	139.60	139.65	217,418
18 Sep 19	140.45000 -2.60	143.50	139.90	142.65	388,278
17 Sep 19	143.05000 -2.45	145.15	142.55	144.05	198,513
16 Sep 19	145.50000 -0.65	146.80	142.80	146.00	215,595
13 Sep 19	146.14999 +1.25	148.05	142.55	144.10	264,432
12 Sep 19	144.89999 +4.20	145.85	140.20	141.20	286,709
11 Sep 19	140.70000 +1.90	143.75	139.25	140.00	240,786
10 Sep 19	138.80000 +1.95	140.55	136.00	136.00	374,918
09 Sep 19	136.85001 -0.45	139.30	135.40	138.00	220,440
06 Sep 19	137.30000 +2.70	137.30	133.30	134.75	239,288
05 Sep 19	134.60001 +3.35	135.90	131.00	131.55	227,068
04 Sep 19	131.25000 +5.15	132.45	126.50	127.45	242,882
03 Sep 19	126.10000 -1.60	128.60	124.95	128.35	156,399
02 Sep 19	127.70000 +1.95	128.40	124.03	124.90	127,637
30 Aug 19	125.75000 +0.75	126.45	124.65	125.50	158,099
29 Aug 19	125.00000 +0.75	125.00	122.24	124.45	115,427
28 Aug 19	124.25000 -0.50	125.50	122.55	125.50	187,330
27 Aug 19	124.75000 +3.15	126.80	121.10	122.50	199,196
23 Aug 19	121.60000 -1.90	124.95	120.10	123.75	131,605
22 Aug 19	123.50000 -0.45	124.65	122.10	124.20	145,530
21 Aug 19	123.95000 +3.60	128.20	122.90	123.55	303,489
20 Aug 19	120.35000 -2.75	123.80	118.90	122.95	155,304
19 Aug 19	123.10000 +1.65	123.61	120.31	120.35	249,054
16 Aug 19	121.45000 -0.35	123.95	119.85	123.35	202,654
15 Aug 19	121.80000 -3.45	124.82	120.90	123.95	221,790
14 Aug 19	125.25000 -4.75	130.70	124.80	129.25	1,859,967
13 Aug 19	130.00000 -0.95	132.35	125.74	131.35	273,058
12 Aug 19	130.95000 -4.65	135.50	130.00	135.50	312,621
09 Aug 19	135.60001 -2.75	138.10	134.29	138.10	149,129
08 Aug 19	138.35001 +0.35	139.20	134.60	138.30	267,030
07 Aug 19	138.00000 +0.30	140.75	135.45	137.50	648,717
06 Aug 19	137.70000 +1.40	143.30	136.18	136.90	767,380
05 Aug 19	136.30000 -0.50	140.10	133.00	135.30	297,108
02 Aug 19	136.80000 +0.05	142.10	135.55	137.60	955,842
01 Aug 19	136.75000 +20.20	142.15	116.50	116.50	834,385
31 Jul 19	116.55000 -2.20	119.90	114.95	117.50	304,503
30 Jul 19	118.75000 +0.05	120.07	117.30	119.60	173,639
29 Jul 19	118.70000 +0.60	119.55	116.85	117.05	108,956
26 Jul 19	118.10000 +2.20	118.10	114.70	114.70	135,394
25 Jul 19	115.90000 -2.25	118.70	114.90	118.70	196,709
24 Jul 19	118.15000 -0.45	119.40	117.30	118.70	226,160
23 Jul 19	118.60000 -0.20	120.55	117.25	120.15	193,919
22 Jul 19	118.80000 +0.80	119.85	116.85	117.55	190,243
19 Jul 19	118.00000 +1.65	118.50	116.35	118.00	182,002
18 Jul 19	116.35000 +1.85	117.70	113.80	114.00	245,847
17 Jul 19	114.50000 +2.50	115.35	110.35	110.35	432,793
16 Jul 19	112.00000 +0.60	112.60	109.53	111.20	256,663
15 Jul 19	111.40000 -0.75	114.75	110.00	111.45	164,908
12 Jul 19	112.15000 -0.15	114.26	111.65	111.65	189,845
11 Jul 19	112.30000 -0.10	112.30	110.20	111.75	199,431
10 Jul 19	112.40000 +3.30	113.60	108.25	111.55	253,084
09 Jul 19	109.10000 -0.35	110.30	107.16	110.30	173,080
08 Jul 19	109.45000 +0.50	110.75	108.50	108.50	179,962
05 Jul 19	108.95000 -1.25	111.30	108.55	111.30	189,815
04 Jul 19	110.20000 +0.00	112.60	109.65	109.65	165,355
03 Jul 19	110.20000 +1.65	110.68	106.55	106.80	243,526
02 Jul 19	108.55000 +0.90	108.55	105.21	106.10	221,075
01 Jul 19	107.65000 +2.20	108.11	105.12	105.35	234,993
28 Jun 19	105.45000 +1.30	105.82	103.35	103.35	385,807
27 Jun 19	104.15000 +3.60	104.25	100.00	100.00	1,357,397
26 Jun 19	100.55000 -2.75	103.85	100.35	103.85	312,067
25 Jun 19	103.30000 -0.90	104.15	102.30	104.10	224,255
24 Jun 19	104.20000 -2.35	107.55	104.15	106.05	284,938
21 Jun 19	106.55000 +2.35	110.12	103.45	105.25	469,620
20 Jun 19	104.20000 -0.30	107.60	104.10	104.30	210,059
19 Jun 19	104.50000 +2.50	105.10	101.25	102.10	372,054
18 Jun 19	102.00000 +2.10	102.35	98.76	99.32	213,341
17 Jun 19	99.90000 -0.60	101.78	98.66	101.45	261,388
14 Jun 19	100.50000 -0.95	103.10	100.35	100.55	332,107
13 Jun 19	101.45000 -1.60	103.40	101.10	102.50	246,273
12 Jun 19	103.05000 -2.10	104.80	101.75	104.30	221,072
11 Jun 19	105.15000 -2.70	108.30	105.05	108.30	269,026
10 Jun 19	107.85000 +1.30	109.55	106.60	107.85	171,437
07 Jun 19	106.55000 -0.45	106.75	105.69	106.20	223,998
06 Jun 19	107.00000 -0.75	108.10	105.28	107.10	193,575
05 Jun 19	107.75000 -1.00	110.50	107.40	107.40	314,264
04 Jun 19	108.75000 +1.90	109.00	104.75	104.75	173,531
03 Jun 19	106.85000 -5.30	112.05	105.95	112.05	264,158
31 May 19	112.15000 +1.90	112.15	106.95	108.25	372,366
30 May 19	110.25000 +0.80	110.25	107.55	109.15	283,248
29 May 19	109.45000 +1.40	110.00	105.30	106.45	390,476
28 May 19	108.05000 +2.00	108.25	103.95	103.95	295,571
24 May 19	106.05000 +0.05	107.95	105.20	106.80	192,277
23 May 19	106.00000 -1.50	106.45	104.20	106.00	285,192
22 May 19	107.50000 -3.10	110.08	106.60	109.35	307,879
21 May 19	110.60000 +0.50	112.54	108.75	111.75	243,845
20 May 19	110.10000 -3.45	113.45	110.10	113.25	166,772
17 May 19	113.55000 -1.75	115.05	112.77	114.40	139,334
16 May 19	115.30000 +0.30	115.55	113.05	115.10	157,957
15 May 19	115.00000 -1.85	117.90	114.40	116.15	279,229
14 May 19	116.85000 +1.30	117.85	115.20	115.20	334,332
13 May 19	115.55000 -3.15	118.70	114.10	118.70	188,386
10 May 19	118.70000 +0.05	119.85	118.45	119.85	162,823
09 May 19	118.65000 -4.30	124.20	118.65	123.20	150,086
08 May 19	122.95000 +0.25	124.00	121.10	122.60	164,999
07 May 19	122.70000 -1.30	125.30	121.65	124.70	190,021
03 May 19	124.00000 -0.85	125.95	123.65	125.80	201,769
02 May 19	124.85000 -1.35	127.51	124.65	126.95	199,219
01 May 19	126.20000 -1.25	129.25	126.05	127.00	109,034
30 Apr 19	127.45000 -1.15	129.05	125.60	129.05	254,823
29 Apr 19	128.60001 -0.15	130.61	126.90	128.50	181,306
26 Apr 19	128.75000 +1.50	128.75	124.05	124.95	214,588
25 Apr 19	127.25000 -2.15	129.45	126.20	129.45	156,804
24 Apr 19	129.39999 +1.85	129.40	126.11	126.55	228,849
23 Apr 19	127.55000 +2.45	127.95	124.10	126.80	249,816
18 Apr 19	125.10000 -1.50	126.05	124.00	126.05	182,154
17 Apr 19	126.60000 -2.85	129.80	126.20	129.40	278,263
16 Apr 19	129.45000 +3.05	129.45	126.15	126.15	794,456
15 Apr 19	126.40000 +0.85	127.05	124.80	125.00	154,528
12 Apr 19	125.55000 +0.30	126.70	123.85	125.25	266,544
11 Apr 19	125.25000 +3.40	125.60	122.55	123.05	291,798
10 Apr 19	121.85000 -0.55	123.15	120.65	121.75	153,110
09 Apr 19	122.40000 +0.00	124.70	121.25	122.05	193,805
08 Apr 19	122.40000 -0.15	123.00	120.65	122.95	254,545
05 Apr 19	122.55000 -1.60	123.85	121.10	123.25	157,029
04 Apr 19	124.15000 -0.20	124.54	121.60	123.75	175,142
03 Apr 19	124.35000 +2.50	125.05	122.05	122.70	320,605
02 Apr 19	121.85000 -3.70	125.90	121.05	125.65	201,324
01 Apr 19	125.55000 +1.55	126.50	122.65	124.70	222,823
29 Mar 19	124.00000 +0.75	126.15	120.80	124.60	236,981
28 Mar 19	123.25000 -1.30	124.55	121.40	123.55	180,999
27 Mar 19	124.55000 +1.15	125.60	123.05	125.00	193,601
26 Mar 19	123.40000 +1.40	124.15	120.05	123.15	257,979
25 Mar 19	122.00000 -1.35	124.20	120.15	123.00	193,522
22 Mar 19	123.35000 -1.20	125.60	122.35	125.40	249,375
21 Mar 19	124.55000 -2.45	126.80	122.39	125.75	301,429
20 Mar 19	127.00000 +0.80	128.93	126.00	126.00	617,315
19 Mar 19	126.20000 +2.20	126.25	123.40	124.65	284,899
18 Mar 19	124.00000 -0.15	127.05	122.90	122.90	1,945,580
15 Mar 19	124.15000 +5.15	124.15	117.50	119.45	1,307,415
14 Mar 19	119.00000 -0.75	127.60	114.60	119.35	786,367
13 Mar 19	119.75000 -1.65	120.40	115.45	117.00	621,081
12 Mar 19	121.40000 +3.40	121.60	117.75	119.00	614,258
11 Mar 19	118.00000 +0.65	119.10	115.10	117.95	316,596
08 Mar 19	117.35000 -0.65	118.55	115.00	117.55	220,182
07 Mar 19	118.00000 -2.80	121.15	117.35	121.15	176,847
06 Mar 19	120.80000 -3.75	125.00	119.30	123.80	286,642
05 Mar 19	124.55000 +0.50	126.05	123.20	125.30	232,732
04 Mar 19	124.05000 -1.95	127.65	123.75	127.00	409,461
01 Mar 19	126.00000 +2.00	128.15	124.05	124.70	496,213
28 Feb 19	124.00000 +2.00	124.75	120.84	123.00	918,047
27 Feb 19	122.00000 +4.30	124.95	116.40	118.45	533,494
26 Feb 19	117.70000 +2.35	118.85	114.25	114.90	360,414
25 Feb 19	115.35000 +0.15	116.70	114.20	116.70	208,204
22 Feb 19	115.20000 -1.35	117.85	115.20	117.00	238,402
21 Feb 19	116.55000 +0.10	117.35	115.90	117.20	272,266
20 Feb 19	116.45000 -0.55	118.35	115.60	116.60	237,442
19 Feb 19	117.00000 +0.35	117.62	114.40	116.70	244,129
18 Feb 19	116.65000 -0.35	117.70	114.60	114.60	176,521
15 Feb 19	117.00000 +1.90	122.50	116.75	119.75	344,023
14 Feb 19	115.10000 -3.30	118.50	113.55	117.20	220,335
13 Feb 19	118.40000 +2.40	119.60	114.75	114.75	294,813
12 Feb 19	116.00000 +1.00	117.55	114.64	116.30	188,464
11 Feb 19	115.00000 +3.00	115.15	111.70	113.45	137,561
08 Feb 19	112.00000 -0.35	116.60	111.05	112.00	255,441
07 Feb 19	112.35000 -6.40	117.70	112.27	117.10	275,135
06 Feb 19	118.75000 +2.75	118.93	114.43	114.90	278,918
05 Feb 19	116.00000 -0.85	118.16	114.70	117.00	245,313
04 Feb 19	116.85000 +0.00	117.55	114.95	116.95	183,157
01 Feb 19	116.85000 +0.75	117.45	113.60	116.10	263,901
31 Jan 19	116.10000 +1.30	117.10	113.65	114.00	380,023
30 Jan 19	114.80000 +1.40	115.65	112.00	112.60	174,919
29 Jan 19	113.40000 +0.95	115.75	110.70	111.90	312,064
28 Jan 19	112.45000 -4.20	118.68	111.90	116.60	208,531
25 Jan 19	116.65000 +0.10	118.55	116.25	117.95	178,407
24 Jan 19	116.55000 +1.55	121.65	113.85	115.00	391,360
23 Jan 19	115.00000 -1.45	117.70	112.90	114.60	254,749
22 Jan 19	116.45000 -2.50	118.75	115.05	117.75	702,832
21 Jan 19	118.95000 +1.45	120.45	116.50	117.55	176,092
18 Jan 19	117.50000 -2.10	122.40	116.45	119.60	254,391
17 Jan 19	119.60000 +1.00	120.35	113.75	118.40	242,152
16 Jan 19	118.60000 +6.20	121.05	113.15	113.15	343,288
15 Jan 19	112.40000 -7.30	120.15	112.00	116.25	373,676
14 Jan 19	119.70000 -1.20	121.05	117.40	119.30	169,813
11 Jan 19	120.90000 -0.80	123.10	119.90	121.95	219,393
10 Jan 19	121.70000 +1.30	124.80	118.72	119.25	229,149
09 Jan 19	120.40000 +2.10	121.35	115.15	120.15	274,911
08 Jan 19	118.30000 +2.00	120.17	115.66	115.85	286,412
07 Jan 19	116.30000 +2.15	117.70	114.00	114.90	204,047
04 Jan 19	114.15000 +5.70	114.65	106.45	108.80	321,359
03 Jan 19	108.45000 -5.75	115.85	107.35	113.75	258,512
02 Jan 19	114.20000 +1.95	115.00	106.75	110.05	307,988
31 Dec 18	112.25000 +2.90	113.40	108.80	110.70	73,296
28 Dec 18	109.35000 +7.10	109.35	101.95	104.75	289,659
27 Dec 18	102.25000 -4.55	109.65	101.70	109.65	207,266
24 Dec 18	106.80000 -0.70	108.35	104.70	107.50	47,499
21 Dec 18	107.50000 -1.85	111.00	107.15	109.70	400,443
20 Dec 18	109.35000 +0.65	111.80	103.75	106.45	277,014
19 Dec 18	108.70000 +4.50	110.60	103.05	105.00	242,202
18 Dec 18	104.20000 -2.40	107.10	103.80	105.55	319,009
17 Dec 18	106.60000 -1.85	110.65	105.60	108.00	254,073
14 Dec 18	108.45000 -6.05	112.61	107.45	111.00	223,855
13 Dec 18	114.50000 -1.55	118.35	112.50	117.80	238,228
12 Dec 18	116.05000 +6.85	116.35	109.05	109.95	325,729
11 Dec 18	109.20000 +3.20	111.95	106.00	106.40	344,144
10 Dec 18	106.00000 -0.45	107.40	103.60	105.35	393,137
07 Dec 18	106.45000 +0.05	110.30	106.15	106.45	327,270
06 Dec 18	106.40000 -3.15	107.85	104.15	107.85	513,419
05 Dec 18	109.55000 +4.55	110.65	100.75	103.55	856,798
04 Dec 18	105.00000 -4.75	111.15	102.45	110.80	430,582
03 Dec 18	109.75000 +6.45	110.85	103.00	107.90	445,273
30 Nov 18	103.30000 -6.00	111.35	103.30	110.10	531,235
29 Nov 18	109.30000 -0.50	111.40	107.25	109.50	212,057
28 Nov 18	109.80000 +0.60	110.20	107.65	109.80	234,781
27 Nov 18	109.20000 -1.70	111.10	107.70	111.05	178,511
26 Nov 18	110.90000 +2.40	114.30	109.40	110.50	190,571
23 Nov 18	108.50000 -1.65	112.30	106.35	110.00	221,417
22 Nov 18	110.15000 +0.55	110.95	107.32	109.95	213,359
21 Nov 18	109.60000 +2.40	110.00	105.05	108.65	364,917
20 Nov 18	107.20000 +2.25	108.00	100.67	105.30	389,810
19 Nov 18	104.95000 -2.05	110.10	104.95	107.55	3,415,820
16 Nov 18	107.00000 -0.40	115.30	106.45	110.40	751,474
15 Nov 18	107.40000 -18.35	122.10	106.05	121.50	1,433,246
14 Nov 18	125.75000 -0.45	130.00	121.10	126.70	411,767
13 Nov 18	126.20000 +2.55	128.25	123.60	125.00	298,935
12 Nov 18	123.65000 -2.70	127.85	121.20	126.95	326,601
09 Nov 18	126.35000 -4.30	130.29	126.10	129.90	211,396
08 Nov 18	130.64999 +1.00	132.50	127.20	129.35	259,815
07 Nov 18	129.64999 +3.30	134.60	127.80	129.55	317,393
06 Nov 18	126.35000 -0.70	128.47	123.65	128.20	266,875
05 Nov 18	127.05000 +0.00	128.20	124.20	124.20	265,662
02 Nov 18	127.05000 -2.05	131.55	125.00	129.45	389,871
01 Nov 18	129.10001 +0.45	133.60	127.50	128.80	376,919
31 Oct 18	128.64999 +3.90	130.60	125.55	126.05	1,083,145
30 Oct 18	124.75000 -1.75	128.10	123.95	125.35	296,209
29 Oct 18	126.50000 +6.25	127.65	119.57	121.15	344,013
26 Oct 18	120.25000 -1.75	122.75	118.05	121.25	283,802
25 Oct 18	122.00000 +0.90	122.10	118.05	119.40	319,405
24 Oct 18	121.10000 +2.85	124.15	115.45	117.60	192,993
23 Oct 18	118.25000 -1.85	120.15	117.15	119.30	335,205
22 Oct 18	120.10000 +0.00	121.65	118.70	120.60	183,762
19 Oct 18	120.10000 -3.65	124.13	119.65	123.70	317,428
18 Oct 18	123.75000 -8.00	132.55	123.60	132.55	375,949
17 Oct 18	131.75000 +1.90	133.10	128.90	130.95	375,080
16 Oct 18	129.85001 +7.40	131.10	121.55	123.00	414,972
15 Oct 18	122.45000 -1.85	124.95	119.60	122.25	348,694
12 Oct 18	124.30000 +0.00	128.70	123.15	125.30	397,785
11 Oct 18	124.30000 -1.35	125.97	118.20	123.00	562,753
10 Oct 18	125.65000 -1.60	128.25	123.70	128.00	456,006
09 Oct 18	127.25000 -6.35	133.95	126.55	133.60	503,357
08 Oct 18	133.60001 -0.55	135.85	132.10	135.05	359,097
05 Oct 18	134.14999 -0.50	136.25	132.25	135.95	373,137
04 Oct 18	134.64999 -2.10	138.45	133.65	136.00	503,281
03 Oct 18	136.75000 +1.20	136.95	134.70	135.85	308,913
02 Oct 18	135.55000 -3.35	140.07	134.45	139.30	426,251
01 Oct 18	138.89999 -4.00	143.45	138.55	143.45	521,851
28 Sep 18	142.89999 +0.90	143.95	140.95	143.95	443,864
27 Sep 18	142.00000 -0.35	143.10	140.80	142.00	302,220
26 Sep 18	142.35001 +2.90	142.35	136.95	140.00	273,116
25 Sep 18	139.45000 -1.20	142.80	136.35	141.50	394,716
24 Sep 18	140.64999 -6.10	147.25	140.40	146.90	434,651
21 Sep 18	146.75000 +2.75	147.70	143.44	144.35	643,981
20 Sep 18	144.00000 -2.25	147.00	140.95	147.00	548,563
19 Sep 18	146.25000 +0.40	148.60	144.61	146.80	290,039
18 Sep 18	145.85001 +0.85	148.95	144.50	145.90	390,836
17 Sep 18	145.00000 +0.40	145.80	143.55	143.75	248,029
14 Sep 18	144.60001 -0.40	145.55	143.25	145.20	270,593
13 Sep 18	145.00000 +1.10	147.45	143.60	144.50	206,328
12 Sep 18	143.89999 -2.10	145.30	141.10	143.35	435,009
11 Sep 18	146.00000 -3.00	151.65	144.90	148.45	393,949
10 Sep 18	149.00000 -1.20	151.05	147.10	150.80	249,353
07 Sep 18	150.20000 +1.20	150.70	148.15	150.50	294,182
06 Sep 18	149.00000 -0.70	152.15	147.10	150.75	303,667
05 Sep 18	149.70000 +2.95	150.00	144.70	147.50	264,481
04 Sep 18	146.75000 -2.05	151.45	145.80	148.60	342,083
03 Sep 18	148.80000 +0.30	149.35	143.76	147.65	231,130
31 Aug 18	148.50000 +5.45	150.00	141.85	142.05	524,364
30 Aug 18	143.05000 +0.85	145.25	140.05	141.35	261,623
29 Aug 18	142.20000 -3.20	146.10	141.85	144.00	261,761
28 Aug 18	145.39999 +2.80	147.05	143.30	143.30	364,728
24 Aug 18	142.60001 -4.75	150.85	142.55	146.80	558,430
23 Aug 18	147.35001 +2.75	149.40	142.10	144.55	332,933
22 Aug 18	144.60001 +1.70	146.85	139.20	141.55	755,456
21 Aug 18	142.89999 +4.10	144.27	137.35	138.60	359,267
20 Aug 18	138.80000 +1.60	143.20	137.15	137.15	376,579
17 Aug 18	137.20000 -2.45	140.75	135.80	138.65	446,853
16 Aug 18	139.64999 +2.85	141.10	136.04	137.90	420,236
15 Aug 18	136.80000 +1.05	137.75	134.20	136.50	276,087
14 Aug 18	135.75000 -3.70	141.50	135.05	139.85	448,632
13 Aug 18	139.45000 +2.70	140.65	135.55	137.35	530,903
10 Aug 18	136.75000 +1.25	137.35	133.65	134.60	477,945
09 Aug 18	135.50000 +7.20	137.95	130.55	132.15	1,099,513
08 Aug 18	128.30000 +4.80	128.30	118.55	122.65	958,629
07 Aug 18	123.50000 -5.35	129.60	119.30	129.25	1,340,231
06 Aug 18	128.85001 -4.05	132.00	125.74	132.00	997,059
03 Aug 18	132.89999 -0.70	134.60	126.35	134.00	1,252,564
02 Aug 18	133.60001 -14.45	146.65	133.60	145.95	1,409,687
01 Aug 18	148.05000 -13.95	160.95	141.76	158.00	1,695,080
31 Jul 18	162.00000 +0.55	170.00	156.15	161.75	548,186
30 Jul 18	161.45000 +0.10	163.80	159.00	161.00	271,918
27 Jul 18	161.35001 +0.20	164.35	160.25	161.80	185,512
26 Jul 18	161.14999 -2.95	164.98	158.65	164.10	550,023
25 Jul 18	164.10001 +1.80	166.35	161.90	162.25	282,635
24 Jul 18	162.30000 +1.45	165.35	160.35	161.50	384,006
23 Jul 18	160.85001 -4.05	165.40	158.45	165.40	424,540
20 Jul 18	164.89999 +1.20	167.81	163.30	163.80	320,864
19 Jul 18	163.70000 -0.25	171.45	163.15	167.35	374,929
18 Jul 18	163.95000 -4.15	169.19	161.85	168.00	388,894
17 Jul 18	168.10001 +1.20	169.85	166.45	167.30	239,899
16 Jul 18	166.89999 -1.80	172.30	165.05	167.65	355,821
13 Jul 18	168.70000 -0.40	173.85	168.20	169.10	334,996
12 Jul 18	169.10001 +7.95	174.32	162.50	162.50	670,388
11 Jul 18	161.14999 +1.75	162.25	153.70	158.50	347,905
10 Jul 18	159.39999 -2.75	163.15	159.40	162.30	204,901
09 Jul 18	162.14999 +6.85	163.40	154.90	156.05	906,127
06 Jul 18	155.30000 +0.05	158.83	154.65	156.10	341,906
05 Jul 18	155.25000 -1.65	158.50	154.85	156.55	261,616
04 Jul 18	156.89999 -5.10	162.90	156.35	162.90	362,366
03 Jul 18	162.00000 +2.85	162.40	158.30	159.50	277,627
02 Jul 18	159.14999 -0.60	160.70	156.25	159.50	529,128
29 Jun 18	159.75000 +3.55	161.30	155.75	159.00	458,826
28 Jun 18	156.20000 -1.40	158.80	154.15	156.75	333,575
27 Jun 18	157.60001 +0.55	158.00	152.20	156.50	371,671
26 Jun 18	157.05000 -2.95	163.65	157.05	158.00	409,639
25 Jun 18	160.00000 -3.90	164.26	158.25	164.25	518,908
22 Jun 18	163.89999 +2.40	166.95	161.00	161.20	498,345
21 Jun 18	161.50000 -0.50	164.95	159.60	164.00	568,240
20 Jun 18	162.00000 -1.95	166.95	159.40	164.95	504,906
19 Jun 18	163.95000 +11.70	164.75	154.10	154.10	980,243
18 Jun 18	152.25000 +1.35	153.50	150.00	151.10	357,965
15 Jun 18	150.89999 -0.85	154.75	150.15	151.70	1,314,947
14 Jun 18	151.75000 +2.10	153.20	147.40	149.10	323,083
13 Jun 18	149.64999 -2.65	155.56	148.95	152.15	341,012
12 Jun 18	152.30000 -0.40	155.35	151.90	153.65	353,011
11 Jun 18	152.70000 -3.70	161.40	152.50	157.50	569,625
08 Jun 18	156.39999 +6.35	159.55	150.25	150.25	588,844
07 Jun 18	150.05000 +10.50	150.05	144.10	145.00	826,179
06 Jun 18	139.55000 -0.15	141.25	136.85	140.45	306,851
05 Jun 18	139.70000 +2.05	139.90	135.75	137.10	612,481
04 Jun 18	137.64999 +1.90	140.10	134.95	136.80	577,949
01 Jun 18	135.75000 +0.40	138.00	134.25	137.30	508,865
31 May 18	135.35001 -3.60	140.20	134.35	139.15	941,270
30 May 18	138.95000 -0.45	143.80	137.60	139.45	625,101
29 May 18	139.39999 -7.50	145.00	136.35	145.00	929,365
25 May 18	146.89999 +10.50	146.90	134.30	137.15	612,869
24 May 18	136.39999 +3.50	138.07	131.15	133.05	577,839
23 May 18	132.89999 +2.30	133.95	131.00	131.00	631,707
22 May 18	130.60001 -6.35	136.85	125.65	136.20	1,111,128
21 May 18	136.95000 -3.45	140.50	135.35	140.50	365,940
18 May 18	140.39999 +8.60	140.75	133.20	134.25	1,241,694
17 May 18	131.80000 +4.55	132.65	123.70	126.55	630,666
16 May 18	127.25000 -2.85	129.50	124.75	129.20	599,945
15 May 18	130.10001 +4.25	131.45	124.60	125.50	942,129
14 May 18	125.85000 +2.65	126.90	120.00	122.85	768,283
11 May 18	123.20000 -5.35	128.39	121.00	127.35	1,179,927
10 May 18	128.55000 +6.47	134.00	120.05	124.00	915,055
09 May 18	122.08000 +1.04	124.52	117.32	121.96	5,444,781
08 May 18	121.04330 -0.91	122.26	114.34	122.26	866,539
04 May 18	121.95800 +0.61	122.57	120.13	121.32	566,033
03 May 18	121.34820 +1.01	122.08	118.38	120.89	641,096
02 May 18	120.34210 +3.84	121.96	114.58	116.23	813,499
01 May 18	116.50040 -0.30	117.96	114.09	116.99	597,932
30 Apr 18	116.80530 +2.84	116.81	112.51	114.64	979,708
27 Apr 18	113.96980 +1.37	114.34	111.59	112.84	752,822
26 Apr 18	112.59770 +0.15	116.32	110.23	112.87	862,155
25 Apr 18	112.44530 +4.33	117.60	106.65	107.90	1,560,685
24 Apr 18	108.11580 -2.13	110.98	101.23	110.46	1,495,975
23 Apr 18	110.25000 +12.81	111.41	104.46	107.48	2,119,694
20 Apr 18	97.44440 +5.27	97.87	91.34	92.90	794,508
19 Apr 18	92.16980 +1.34	94.36	89.94	91.16	441,433
18 Apr 18	90.82820 +2.29	91.16	88.30	88.57	421,633
17 Apr 18	88.54150 +0.27	89.27	86.25	88.51	451,053
16 Apr 18	88.26710 -1.16	92.54	87.11	89.67	479,944
13 Apr 18	89.42570 +3.35	91.59	86.25	86.25	554,347
12 Apr 18	86.07190 +0.70	87.05	84.49	85.25	360,135
11 Apr 18	85.37060 -3.05	88.91	84.27	88.02	573,031
10 Apr 18	88.41960 +7.87	90.34	79.97	80.98	870,585
09 Apr 18	80.55330 -3.60	84.93	78.69	84.58	562,082
06 Apr 18	84.15100 +0.76	86.46	81.72	83.08	465,197
05 Apr 18	83.38880 +3.20	86.80	80.23	80.98	798,512
04 Apr 18	80.18740 -1.16	82.11	77.81	81.44	762,544
03 Apr 18	81.34600 -6.49	88.63	80.74	87.17	752,157
29 Mar 18	87.84020 -4.24	92.38	83.85	92.23	841,042
28 Mar 18	92.07830 +1.34	93.36	89.70	93.36	447,128
27 Mar 18	90.73680 +2.50	91.16	86.90	88.51	376,151
26 Mar 18	88.23660 -3.63	92.81	87.72	92.14	333,658
23 Mar 18	91.86490 +0.61	93.05	88.21	90.52	440,315
22 Mar 18	91.25510 -1.62	95.43	90.65	92.69	526,022
21 Mar 18	92.87100 -0.37	95.71	92.38	93.42	429,833
20 Mar 18	93.23690 -3.54	97.58	91.77	96.74	753,547
19 Mar 18	96.77370 -4.06	101.83	94.61	101.23	660,356
16 Mar 18	100.82880 +1.25	102.99	94.58	99.67	1,533,224
15 Mar 18	99.57870 -1.25	103.36	98.72	101.01	418,077
14 Mar 18	100.82880 +3.29	101.80	96.56	97.54	455,299
13 Mar 18	97.53590 -6.59	104.44	95.98	104.27	592,539
12 Mar 18	104.12160 +1.71	104.79	102.26	103.05	445,898
09 Mar 18	102.41420 -0.88	104.30	100.83	104.12	555,061
08 Mar 18	103.29840 +6.25	105.03	93.54	97.41	661,468
07 Mar 18	97.04810 +4.36	97.69	92.05	92.87	877,857
06 Mar 18	92.68810 -2.10	94.82	91.01	94.27	830,465
05 Mar 18	94.79190 -8.20	104.79	92.44	103.21	714,248
02 Mar 18	102.99350 +0.91	105.22	100.31	101.53	750,417
01 Mar 18	102.07880 -5.34	107.82	98.39	104.94	765,471
28 Feb 18	107.41450 -1.04	109.95	106.18	108.42	681,819
27 Feb 18	108.45120 +1.04	110.80	106.62	108.02	614,915
26 Feb 18	107.41450 -3.38	111.65	106.25	110.31	554,879
23 Feb 18	110.79880 +1.16	113.76	105.86	109.37	461,670
22 Feb 18	109.64020 +5.21	110.34	103.54	103.82	535,242
21 Feb 18	104.42650 -5.58	110.52	102.98	109.76	749,424
20 Feb 18	110.00610 -3.20	113.54	109.78	113.27	590,323
19 Feb 18	113.20750 -2.96	117.23	112.51	116.90	332,893
16 Feb 18	116.16500 +5.79	117.02	110.52	110.80	684,581
15 Feb 18	110.37200 -5.18	117.78	110.24	115.77	629,079
14 Feb 18	115.55520 +3.69	117.14	110.86	112.26	588,654
13 Feb 18	111.86600 -4.70	117.75	110.46	117.72	586,568
12 Feb 18	116.56140 -2.47	122.03	111.38	119.95	772,774
09 Feb 18	119.03100 +4.15	121.78	112.02	114.88	1,142,364
08 Feb 18	114.88440 -6.04	122.20	114.88	120.92	1,037,449
07 Feb 18	120.92140 +0.52	124.63	113.56	120.53	2,017,586
06 Feb 18	120.40300 +14.24	124.09	102.29	102.99	1,609,291
05 Feb 18	106.16440 +7.20	107.40	96.90	99.43	1,357,024
02 Feb 18	98.96890 +2.26	106.71	94.30	97.78	2,727,822
01 Feb 18	96.71270 -14.57	113.97	92.44	108.63	2,805,629
31 Jan 18	111.28670 -100.80	152.45	110.46	152.45	4,329,689
30 Jan 18	212.08501 -7.07	220.38	208.43	218.67	359,827
29 Jan 18	219.15849 -1.34	223.55	217.21	222.33	228,519
26 Jan 18	220.50011 -2.32	223.79	218.73	223.79	232,963
25 Jan 18	222.81731 +6.59	225.62	215.61	216.05	449,132
24 Jan 18	216.23151 -5.12	222.70	216.17	221.35	354,401
23 Jan 18	221.35381 -2.26	224.95	219.59	223.61	294,342
22 Jan 18	223.61000 +2.13	227.88	218.61	219.59	656,355
19 Jan 18	221.47569 -9.63	233.86	220.56	231.84	528,909
18 Jan 18	231.11040 -5.79	243.92	230.44	237.15	419,201
17 Jan 18	236.90340 -3.96	240.14	233.18	239.46	387,148
16 Jan 18	240.86710 -15.85	256.97	237.21	256.78	642,816
15 Jan 18	256.72159 +0.24	259.77	252.45	256.84	224,500
12 Jan 18	256.47769 +12.20	256.48	243.98	245.87	345,416
11 Jan 18	244.28191 -1.77	246.95	242.57	246.66	181,628
10 Jan 18	246.05029 -3.23	251.78	243.85	249.16	192,282
09 Jan 18	249.28220 +0.30	250.50	245.26	250.50	235,891
08 Jan 18	248.97729 -9.21	261.36	247.88	258.55	241,240
05 Jan 18	258.18509 +5.37	260.20	246.60	253.12	454,532
04 Jan 18	252.81889 +9.70	253.37	236.29	245.56	404,413
03 Jan 18	243.12331 -6.89	250.20	241.17	250.01	279,070
02 Jan 18	250.01390 +5.55	250.44	245.44	245.99	280,055
29 Dec 17	244.46480 -2.93	249.22	244.46	246.72	147,269
28 Dec 17	247.39180 +2.26	248.25	243.67	245.14	163,361
27 Dec 17	245.13560 +1.22	248.67	241.48	245.14	185,532
22 Dec 17	243.91600 +4.33	244.10	238.18	238.31	126,086
21 Dec 17	239.58650 -7.93	248.43	238.31	246.66	482,421
20 Dec 17	247.51379 +2.07	250.93	243.18	243.73	304,581
19 Dec 17	245.44051 -2.01	248.79	242.33	245.99	397,186
18 Dec 17	247.45280 +0.85	254.40	244.46	248.55	360,795
15 Dec 17	246.59911 -1.65	253.49	244.22	247.45	813,842
14 Dec 17	248.24550 -35.86	281.97	242.64	280.50	1,280,771
13 Dec 17	284.10120 +0.61	289.41	283.31	284.10	287,732
12 Dec 17	283.49139 -4.39	289.77	282.03	288.74	406,414
11 Dec 17	287.88190 -8.54	296.48	286.78	296.48	275,884
08 Dec 17	296.41891 +7.44	301.85	287.70	288.67	324,305
07 Dec 17	288.97949 +0.06	291.11	285.87	290.32	850,177
06 Dec 17	288.91849 +2.26	293.31	284.65	285.26	167,852
05 Dec 17	286.66229 +2.38	287.21	281.17	285.38	216,709
04 Dec 17	284.28409 +4.57	284.77	279.53	280.93	192,608
01 Dec 17	279.71069 -4.76	287.09	276.30	284.04	313,358
30 Nov 17	284.46701 -17.26	304.29	279.30	301.85	725,310
29 Nov 17	301.72409 +10.00	304.53	291.97	292.82	234,585
28 Nov 17	291.72351 +7.56	294.77	282.93	282.94	641,864
27 Nov 17	284.16211 -0.79	289.04	279.16	285.69	157,779
24 Nov 17	284.95490 -8.60	294.65	284.53	293.92	146,772
23 Nov 17	293.55289 +2.62	294.28	288.74	291.97	126,751
22 Nov 17	290.93079 +4.39	295.96	283.31	286.54	193,294
21 Nov 17	286.54031 -8.29	295.75	285.63	294.89	266,255
20 Nov 17	294.83350 +4.02	296.30	290.81	291.11	143,615
17 Nov 17	290.80890 -1.65	295.02	289.04	292.76	177,745
16 Nov 17	292.45529 +5.12	294.41	288.37	288.55	330,097
15 Nov 17	287.33301 -8.84	297.03	286.36	297.03	355,974
14 Nov 17	296.17499 -4.88	300.74	294.35	299.41	205,457
13 Nov 17	301.05331 -7.50	310.08	298.13	308.55	541,784
10 Nov 17	308.55371 +1.52	309.16	298.47	307.94	488,802
09 Nov 17	307.02930 -3.66	314.65	306.72	312.82	581,409
08 Nov 17	310.68799 -3.96	317.09	307.94	315.57	338,958
07 Nov 17	314.65161 -2.44	318.58	314.04	317.09	157,733
06 Nov 17	317.09079 -2.44	320.44	317.09	319.83	139,894
03 Nov 17	319.53000 +0.61	322.55	316.79	319.83	151,424
02 Nov 17	318.92020 +1.83	321.36	314.96	318.62	107,588
01 Nov 17	317.09079 -2.44	323.49	315.57	320.75	161,539
31 Oct 17	319.53000 -3.35	321.74	315.26	320.44	152,247
30 Oct 17	322.88379 +2.74	325.63	318.92	320.14	203,486
27 Oct 17	320.13980 +1.22	320.44	315.40	319.23	334,342
26 Oct 17	318.92020 +1.22	319.23	313.19	317.09	184,450
25 Oct 17	317.70059 -2.13	320.44	313.87	319.53	220,443
24 Oct 17	319.83490 +0.00	321.50	314.96	319.53	320,930
23 Oct 17	319.83490 -3.35	324.71	318.62	321.66	176,378
20 Oct 17	323.18869 -2.13	328.37	319.90	326.54	229,666
19 Oct 17	325.32300 -6.71	328.98	320.73	326.54	268,119
18 Oct 17	332.03070 +0.61	334.77	328.99	331.12	170,585
17 Oct 17	331.42090 -1.52	337.52	330.51	333.56	1,488,207
16 Oct 17	332.94531 -15.55	347.58	332.34	347.28	313,393
13 Oct 17	348.49500 +9.76	349.41	337.21	338.74	286,079
12 Oct 17	338.73831 +6.71	339.04	327.46	331.12	264,562
11 Oct 17	332.03070 -15.24	350.17	331.73	347.89	368,963
10 Oct 17	347.27539 +4.57	357.64	346.67	347.58	448,553
09 Oct 17	342.70200 -4.57	349.41	342.70	347.58	163,381
06 Oct 17	347.27539 +0.91	349.10	346.06	346.67	192,950
05 Oct 17	346.36069 +2.44	346.67	340.87	345.45	164,238
04 Oct 17	343.92160 -0.61	347.28	343.01	345.14	209,285
03 Oct 17	344.53140 -0.91	346.54	342.40	345.14	196,953
02 Oct 17	345.44601 +0.91	348.19	343.31	344.84	674,176
29 Sep 17	344.53140 +1.52	347.94	339.35	342.70	216,293
28 Sep 17	343.00690 +1.83	345.45	341.18	343.62	221,890
27 Sep 17	341.17749 +1.83	341.79	335.69	339.96	207,522
26 Sep 17	339.34811 +2.44	340.40	334.31	335.69	229,866
25 Sep 17	336.90900 -6.40	346.06	335.65	343.92	271,843
22 Sep 17	343.31180 -3.96	351.09	339.65	343.92	388,195
21 Sep 17	347.27539 -45.43	384.17	336.30	383.25	1,052,355
20 Sep 17	392.70480 +3.35	398.19	388.28	389.35	240,451
19 Sep 17	389.35089 +0.61	394.84	388.13	388.44	227,493
18 Sep 17	388.74109 +4.57	389.35	383.56	385.39	147,555
15 Sep 17	384.16769 +1.22	384.47	379.90	382.64	483,947
14 Sep 17	382.94809 -3.05	388.13	376.55	384.17	195,216
13 Sep 17	385.99710 +2.44	387.22	379.59	383.25	160,529
12 Sep 17	383.55789 -2.44	388.44	382.64	386.61	189,898
11 Sep 17	385.99710 +2.13	394.23	383.83	385.08	162,482
08 Sep 17	383.86279 +0.61	383.86	375.94	382.34	191,379
07 Sep 17	383.25299 -9.45	386.30	361.30	377.16	647,697
06 Sep 17	392.70480 -3.66	395.75	389.66	395.14	143,981
05 Sep 17	396.36349 -0.30	403.38	396.36	396.36	126,523
04 Sep 17	396.66840 -1.22	396.97	392.10	396.36	68,342
01 Sep 17	397.88800 +2.44	398.19	393.92	395.14	120,425
31 Aug 17	395.44879 +7.01	395.75	389.35	389.66	575,790
30 Aug 17	388.43619 +0.30	392.10	385.08	392.10	136,644
29 Aug 17	388.13129 +2.74	390.88	385.08	390.88	119,928
25 Aug 17	385.38730 -3.66	392.70	384.60	388.74	311,650
24 Aug 17	389.04599 -5.18	396.06	388.13	393.31	109,459
23 Aug 17	394.22919 +0.00	396.67	391.49	393.92	91,768
22 Aug 17	394.22919 -7.62	403.68	392.40	402.16	110,855
21 Aug 17	401.85159 +4.27	402.46	391.24	399.72	138,759
18 Aug 17	397.58310 -1.52	401.55	396.06	398.50	146,271
17 Aug 17	399.10760 +5.79	400.02	389.66	393.01	115,505
16 Aug 17	393.31461 -13.42	408.25	389.66	408.25	222,387
15 Aug 17	406.72989 +6.10	407.49	398.19	401.24	91,437
14 Aug 17	400.63199 +7.32	402.16	393.31	395.75	131,262
11 Aug 17	393.31461 -7.32	400.51	390.88	399.41	178,395
10 Aug 17	400.63199 -10.67	412.52	399.11	412.52	129,236
09 Aug 17	411.30341 -0.30	412.40	406.12	411.30	88,914
08 Aug 17	411.60831 +1.83	412.22	407.64	411.30	146,908
07 Aug 17	409.77890 +1.83	411.61	404.90	410.39	130,350
04 Aug 17	407.94949 +2.44	413.44	400.63	404.60	236,872
03 Aug 17	405.51041 -6.40	415.88	401.55	411.91	152,954
02 Aug 17	411.91309 +2.74	412.52	406.42	410.69	102,553
01 Aug 17	409.16910 +7.62	410.39	402.77	405.82	138,709
31 Jul 17	401.54669 -3.96	406.73	400.33	404.90	181,563
28 Jul 17	405.51041 -3.35	409.78	399.41	407.95	112,981
27 Jul 17	408.86420 +6.71	409.78	400.02	401.24	244,236
26 Jul 17	402.15649 +2.44	406.29	398.80	400.94	138,298
25 Jul 17	399.71729 -0.61	404.60	396.36	399.11	115,713
24 Jul 17	400.32709 -10.67	414.66	396.97	414.66	213,694
21 Jul 17	410.99850 -3.66	417.71	410.39	412.83	169,622
20 Jul 17	414.65720 +9.45	414.96	400.02	407.95	137,664
19 Jul 17	405.20551 -5.79	414.05	402.16	413.74	135,990
18 Jul 17	410.99850 +11.89	416.49	397.58	399.72	268,479
17 Jul 17	399.10760 -3.66	404.29	396.97	402.77	180,385
14 Jul 17	402.76630 -5.49	410.54	401.24	409.47	192,871
13 Jul 17	408.25439 +4.27	409.47	400.33	403.99	219,388
12 Jul 17	403.98590 +5.79	404.90	393.62	398.50	317,856
11 Jul 17	398.19290 +0.00	400.94	393.62	397.28	247,868
10 Jul 17	398.19290 -6.10	407.64	396.29	405.51	336,509
07 Jul 17	404.29080 -8.84	415.27	402.23	412.52	317,068
06 Jul 17	413.13269 -6.40	421.36	405.54	418.32	309,979
05 Jul 17	419.53549 +0.30	423.50	416.18	419.54	194,121
04 Jul 17	419.23059 +4.27	420.15	412.24	414.66	198,278
03 Jul 17	414.96210 -6.71	427.77	414.96	420.45	371,070
30 Jun 17	421.66980 -3.66	425.02	420.15	422.58	390,006
29 Jun 17	425.32849 -1.83	431.43	421.97	427.77	804,316
28 Jun 17	427.15790 +3.96	427.16	420.08	423.80	354,381
27 Jun 17	423.19431 -7.01	433.94	421.36	429.60	235,170
26 Jun 17	430.20679 +8.54	439.66	421.67	424.11	551,951
23 Jun 17	421.66980 -4.88	430.21	421.06	425.63	250,347
22 Jun 17	426.54810 +1.83	431.73	423.50	424.11	391,525
21 Jun 17	424.71869 +15.55	425.94	414.05	416.79	421,306
20 Jun 17	409.16910 +0.30	411.61	406.12	409.17	283,737
19 Jun 17	408.86420 +15.24	413.88	399.80	400.63	436,474
16 Jun 17	393.61938 -0.30	402.16	393.62	398.19	897,071
15 Jun 17	393.92429 -3.96	397.50	378.56	395.45	473,213
14 Jun 17	397.88800 +11.28	399.55	378.56	387.83	556,561
13 Jun 17	386.60690 +50.92	390.57	362.83	365.87	1,307,337
12 Jun 17	335.68939 +10.37	337.52	324.41	325.63	356,612
09 Jun 17	325.32300 -5.18	326.85	314.35	324.10	1,586,073
08 Jun 17	330.50620 +0.91	333.56	325.93	330.20	385,991
07 Jun 17	329.59149 -7.62	343.01	327.35	337.21	514,793
06 Jun 17	337.21390 -20.73	357.95	336.38	357.95	489,281
05 Jun 17	357.94669 -2.13	361.61	356.69	359.17	253,137
02 Jun 17	360.08099 +0.61	364.24	358.86	363.13	257,450
01 Jun 17	359.47119 +4.27	363.13	353.98	355.51	265,018
31 May 17	355.20270 +9.45	360.73	344.53	346.97	550,943
30 May 17	345.75089 -1.52	346.67	340.26	346.67	259,172
26 May 17	347.27539 +14.33	348.19	333.56	333.86	375,449
25 May 17	332.94531 -19.21	344.41	331.42	343.31	419,109
24 May 17	352.15369 -0.91	356.11	350.02	352.15	299,595
23 May 17	353.06839 -4.88	360.08	353.07	357.64	283,761
22 May 17	357.94669 +3.05	360.08	353.98	357.03	332,504
19 May 17	354.89780 +1.22	357.68	350.63	355.20	282,658
18 May 17	353.67819 +3.35	354.29	348.49	350.93	569,625
17 May 17	350.32440 +5.49	351.54	342.09	343.31	195,721
16 May 17	344.83621 +7.32	345.45	337.21	337.52	221,149
15 May 17	337.51880 +1.52	342.09	334.77	334.77	260,869
12 May 17	335.99429 -5.49	340.87	335.04	340.87	429,775
11 May 17	341.48239 -10.37	351.85	339.04	351.24	378,672
10 May 17	351.84879 +1.52	353.07	348.19	350.63	261,521
09 May 17	350.32440 -3.96	357.03	347.28	354.29	268,128
08 May 17	354.28799 +3.66	354.29	347.58	348.80	372,753
05 May 17	350.62930 +2.74	353.37	346.67	351.54	215,541
04 May 17	347.88519 -0.30	350.63	345.75	349.41	590,748
03 May 17	348.19009 -0.61	349.10	345.75	348.19	398,995
02 May 17	348.79990 +9.76	348.80	338.13	339.65	465,497
28 Apr 17	339.04321 -5.79	346.36	339.04	344.23	243,204
27 Apr 17	344.83621 -0.61	346.06	341.18	345.14	137,504
26 Apr 17	345.44601 +4.57	347.58	339.65	339.65	153,743
25 Apr 17	340.87259 -2.13	344.84	338.74	343.62	239,577
24 Apr 17	343.00690 -1.52	351.24	339.96	349.71	204,834
21 Apr 17	344.53140 -3.66	350.02	340.87	348.80	217,815
20 Apr 17	348.19009 +2.74	348.49	343.31	346.36	363,905
19 Apr 17	345.44601 +5.79	353.26	338.74	338.74	580,389
18 Apr 17	339.65302 -3.05	344.53	333.56	340.26	274,219
13 Apr 17	342.70200 +3.35	343.01	333.25	339.35	316,756
12 Apr 17	339.34811 +2.44	339.96	333.66	338.43	394,074
11 Apr 17	336.90900 +5.79	339.35	328.98	330.51	378,573
10 Apr 17	331.11600 -1.52	333.24	327.15	332.34	355,073
07 Apr 17	332.64041 +0.00	334.47	330.51	332.03	210,136
06 Apr 17	332.64041 -0.30	334.77	328.07	332.95	304,859
05 Apr 17	332.94531 -2.13	337.52	332.03	336.30	328,057
04 Apr 17	335.07959 -5.49	343.31	334.77	339.65	292,901
03 Apr 17	340.56769 -3.66	346.97	340.57	346.06	244,850
31 Mar 17	344.22650 +7.01	346.36	333.86	337.82	354,156
30 Mar 17	337.21390 +0.61	339.96	334.77	336.91	202,867
29 Mar 17	336.60410 -0.61	341.48	334.16	339.04	340,653
28 Mar 17	337.21390 -10.37	346.97	335.38	346.06	273,043
27 Mar 17	347.58029 -3.35	352.46	345.48	349.41	248,058
24 Mar 17	350.93411 +10.06	352.46	340.57	341.79	268,896
23 Mar 17	340.87259 -0.91	345.45	334.13	342.70	244,678
22 Mar 17	341.78729 -3.66	344.67	339.35	343.92	260,483
21 Mar 17	345.44601 -1.83	352.95	340.23	348.19	324,074
20 Mar 17	347.27539 -0.61	350.48	341.48	346.97	357,732
17 Mar 17	347.88519 -6.10	356.42	346.97	352.15	3,086,124
16 Mar 17	353.98309 +2.44	356.76	347.37	354.90	396,478
15 Mar 17	351.54391 +6.10	352.76	339.65	345.75	344,945
14 Mar 17	345.44601 -0.91	351.24	343.92	348.19	328,649
13 Mar 17	346.36069 +14.33	348.95	332.03	334.77	419,819
10 Mar 17	332.03070 -2.74	338.74	328.68	335.38	501,118
09 Mar 17	334.77469 +14.94	334.77	316.18	321.97	476,874
08 Mar 17	319.83490 +3.96	320.75	310.38	314.96	727,622
07 Mar 17	315.87119 +2.44	317.40	308.86	312.82	369,833
06 Mar 17	313.43210 +1.22	315.57	308.61	312.82	375,534
03 Mar 17	312.21249 -0.91	314.65	304.89	314.04	616,270
02 Mar 17	313.12720 -31.40	358.25	306.11	358.25	1,271,692
01 Mar 17	344.53140 +0.91	351.54	340.57	343.92	483,324
28 Feb 17	343.61670 +9.15	344.23	334.47	335.69	587,924
27 Feb 17	334.46979 -5.18	341.48	331.73	339.04	362,862
24 Feb 17	339.65302 +0.30	343.62	335.69	338.43	370,589
23 Feb 17	339.34811 -1.22	341.48	332.01	341.18	433,171
22 Feb 17	340.56769 +14.94	340.61	320.75	325.02	599,555
21 Feb 17	325.62790 +12.20	327.76	298.25	304.29	883,055
20 Feb 17	313.43210 -4.88	320.75	312.82	319.83	151,185
17 Feb 17	318.31039 +3.66	318.34	312.29	314.96	284,372
16 Feb 17	314.65161 +5.18	318.01	307.64	309.77	327,353
15 Feb 17	309.46841 -11.89	323.79	308.25	320.44	338,122
14 Feb 17	321.35931 +8.23	322.36	313.13	313.74	571,573
13 Feb 17	313.12720 -7.62	321.05	311.30	320.75	371,440
10 Feb 17	320.74951 +7.93	321.01	312.52	312.52	432,564
09 Feb 17	312.82230 -0.91	315.87	308.86	313.74	402,003
08 Feb 17	313.73700 +10.18	314.65	303.25	303.37	405,301
07 Feb 17	303.55350 +6.46	306.42	297.33	298.00	357,363
06 Feb 17	297.08969 +0.73	301.24	288.55	292.70	342,544
03 Feb 17	296.35791 -0.55	299.19	295.20	297.70	448,137
02 Feb 17	296.90680 -7.38	305.81	294.53	303.86	533,806
01 Feb 17	304.28519 -0.91	307.94	302.46	304.29	371,727
31 Jan 17	305.19989 -3.35	309.98	303.92	308.55	405,965
30 Jan 17	308.55371 -2.13	311.60	304.77	309.16	382,201
27 Jan 17	310.68799 +3.66	311.60	306.11	308.86	184,326
26 Jan 17	307.02930 -0.30	311.91	305.97	307.64	256,557
25 Jan 17	307.33420 +0.00	310.65	304.65	307.33	952,632
24 Jan 17	307.33420 -10.98	319.23	306.11	316.79	497,693
23 Jan 17	318.31039 +5.18	326.24	314.35	318.62	409,087
20 Jan 17	313.12720 +7.32	313.74	304.29	306.42	498,977
19 Jan 17	305.80969 -1.52	313.43	304.22	312.82	427,259
18 Jan 17	307.33420 -8.23	316.99	304.04	315.26	550,533
17 Jan 17	315.56631 +1.52	317.09	309.47	312.52	318,048
16 Jan 17	314.04190 -0.30	315.26	309.47	314.65	244,214
13 Jan 17	314.34671 -2.13	320.14	313.74	316.18	228,858
12 Jan 17	316.48099 +0.61	321.36	312.21	316.79	348,928
11 Jan 17	315.87119 -0.30	317.09	308.25	317.09	372,314
10 Jan 17	316.17609 +10.98	316.48	304.89	305.50	408,395
09 Jan 17	305.19989 -9.15	318.30	304.89	317.09	498,862
06 Jan 17	314.34671 -2.74	318.09	310.80	317.70	349,256
05 Jan 17	317.09079 -2.44	323.60	314.35	319.83	389,106
04 Jan 17	319.53000 -1.52	324.41	317.09	319.83	304,894
03 Jan 17	321.05441 -2.74	326.16	318.01	323.19	344,536
30 Dec 16	323.79849 +5.18	323.80	310.99	317.09	191,985
29 Dec 16	318.61530 +3.66	320.68	311.60	313.74	199,265
28 Dec 16	314.95651 -2.44	319.23	310.38	318.62	305,890
23 Dec 16	317.39569 +11.28	318.62	306.34	307.03	189,848
22 Dec 16	306.11459 +4.27	307.64	300.99	300.99	244,663
21 Dec 16	301.84610 -2.20	304.04	297.58	304.04	378,455
20 Dec 16	304.04129 -1.46	307.33	300.14	305.81	224,543
19 Dec 16	305.50479 +6.65	308.86	298.31	299.47	656,265
16 Dec 16	298.85809 +1.65	301.97	294.89	299.04	429,533
15 Dec 16	297.21161 +6.40	299.41	289.96	291.36	441,137
14 Dec 16	290.80890 +14.94	291.05	265.87	269.28	1,306,181
13 Dec 16	275.86899 -1.40	280.47	273.84	278.37	548,191
12 Dec 16	277.27151 -15.43	293.31	275.99	293.31	676,032
09 Dec 16	292.69919 -3.23	293.86	263.00	290.26	1,369,300
08 Dec 16	295.93109 -47.99	353.32	293.37	330.20	1,277,662
07 Dec 16	343.92160 +6.71	344.23	327.15	335.38	479,746
06 Dec 16	337.21390 +8.23	337.82	325.63	330.20	411,504
05 Dec 16	328.98169 -1.52	332.03	326.24	331.12	350,445
02 Dec 16	330.50620 +4.27	331.67	321.66	324.41	427,701
01 Dec 16	326.23770 +6.40	326.85	315.87	318.31	504,339
30 Nov 16	319.83490 -20.12	330.81	312.91	330.20	1,160,626
29 Nov 16	339.95789 -4.57	346.97	339.04	345.75	214,176
28 Nov 16	344.53140 -3.05	349.82	342.55	348.19	188,335
25 Nov 16	347.58029 -1.22	353.06	344.84	349.71	199,268
24 Nov 16	348.79990 -2.13	351.54	346.67	350.63	199,795
23 Nov 16	350.93411 -1.83	357.64	350.32	354.59	303,431
22 Nov 16	352.76349 +3.35	359.47	352.46	354.29	255,038
21 Nov 16	349.40970 -3.05	353.22	344.53	353.07	341,836
18 Nov 16	352.45859 +2.44	353.98	345.47	350.63	277,695
17 Nov 16	350.01950 +1.52	362.08	347.89	356.73	227,919
16 Nov 16	348.49500 -5.79	356.51	345.14	356.42	361,476
15 Nov 16	354.28799 +4.57	354.93	349.41	351.54	246,487
14 Nov 16	349.71460 +14.03	351.75	339.04	341.18	430,116
11 Nov 16	335.68939 -7.32	350.41	333.56	341.79	457,984
10 Nov 16	343.00690 -9.15	360.39	340.26	353.68	634,673
09 Nov 16	352.15369 -4.88	358.56	343.01	350.63	375,035
08 Nov 16	357.03201 -1.52	361.30	355.33	360.39	309,577
07 Nov 16	358.55649 +11.28	358.56	348.49	351.85	372,245
04 Nov 16	347.27539 -3.35	350.93	342.40	349.10	267,609
03 Nov 16	350.62930 +0.00	361.30	342.40	350.32	459,874
02 Nov 16	350.62930 -5.49	359.17	350.57	353.68	445,445
01 Nov 16	356.11740 -1.22	362.83	352.46	357.34	279,125
31 Oct 16	357.33691 -3.05	361.78	355.51	358.25	310,432
28 Oct 16	360.38589 -1.52	366.78	356.73	359.78	306,484
27 Oct 16	361.91040 -5.18	371.36	360.69	367.09	346,102
26 Oct 16	367.09360 -2.74	374.39	357.34	370.14	690,219
25 Oct 16	369.83759 -5.49	379.59	369.53	377.46	206,331
24 Oct 16	375.32571 +0.91	381.88	373.69	376.55	268,400
21 Oct 16	374.41110 +0.30	375.02	370.75	372.28	356,288
20 Oct 16	374.10620 -2.74	378.07	370.75	371.97	482,698
19 Oct 16	376.85019 +9.15	380.09	363.82	370.45	626,224
18 Oct 16	367.70340 +11.89	367.70	357.03	358.56	493,141
17 Oct 16	355.81250 -4.27	365.62	353.98	357.95	320,576
14 Oct 16	360.08099 +7.62	364.96	353.07	353.68	311,008
13 Oct 16	352.45859 -8.23	361.30	348.90	359.17	435,562
12 Oct 16	360.69080 +4.57	366.79	353.74	355.51	646,084
11 Oct 16	356.11740 -8.84	368.01	355.78	364.65	430,308
10 Oct 16	364.95929 -3.05	370.14	361.00	367.40	541,473
07 Oct 16	368.00830 -17.68	387.07	368.01	386.30	755,182
06 Oct 16	385.69220 -14.03	402.46	384.78	401.24	551,098
05 Oct 16	399.71729 -6.71	411.91	399.72	409.47	541,307
04 Oct 16	406.42499 -0.91	413.13	405.46	409.78	604,891
03 Oct 16	407.33969 -1.22	517.54	401.24	408.56	579,638
30 Sep 16	408.55930 -17.07	426.90	397.58	421.36	982,365
29 Sep 16	425.63339 -155.19	475.03	398.60	472.59	2,164,558
28 Sep 16	580.82501 +0.61	585.40	578.08	581.43	175,261
27 Sep 16	580.21521 -11.59	595.46	577.58	595.46	277,763
26 Sep 16	591.80121 -11.89	603.08	590.89	603.08	160,754
23 Sep 16	603.69208 +0.00	604.61	601.86	604.61	144,074
22 Sep 16	603.69208 +7.01	604.61	597.90	600.95	98,075
21 Sep 16	596.67950 +1.52	602.90	596.37	598.20	120,351
20 Sep 16	595.15503 -1.22	598.20	586.59	594.55	155,307
19 Sep 16	596.37457 +3.96	596.37	583.57	591.50	248,785
16 Sep 16	592.41101 -9.45	602.47	592.29	602.17	261,078
15 Sep 16	601.86267 +1.22	603.08	597.59	600.95	98,616
14 Sep 16	600.64319 -4.88	608.27	600.64	607.66	143,545
13 Sep 16	605.52148 -6.71	616.50	605.22	613.45	131,406
12 Sep 16	612.22919 -10.98	615.89	609.49	615.89	105,429
09 Sep 16	623.20538 -13.42	636.01	618.94	631.74	156,758
08 Sep 16	636.62079 -3.05	641.50	629.30	640.28	169,742
07 Sep 16	639.66968 +3.05	640.28	633.47	639.06	112,578
06 Sep 16	636.62079 -8.54	649.43	636.11	646.99	117,486
05 Sep 16	645.15778 +7.32	650.40	637.23	640.28	163,358
02 Sep 16	637.84027 +8.54	641.50	623.82	632.96	228,323
01 Sep 16	629.30328 -1.83	633.57	624.42	631.74	219,328
31 Aug 16	631.13269 -5.49	638.45	629.91	634.79	174,016
30 Aug 16	636.62079 -4.27	641.50	635.40	635.40	132,710
26 Aug 16	640.88928 +5.49	641.50	632.35	637.23	79,907
25 Aug 16	635.40118 -11.59	646.38	633.57	643.94	156,761
24 Aug 16	646.98718 +1.22	650.04	637.84	640.89	120,997
23 Aug 16	645.76758 +13.42	647.60	634.18	635.40	194,397
22 Aug 16	632.35217 +12.81	632.35	617.72	618.33	147,067
19 Aug 16	619.54657 +0.00	625.64	615.89	619.55	92,279
18 Aug 16	619.54657 +3.66	626.25	616.29	619.55	123,833
17 Aug 16	615.88788 +0.00	619.55	614.67	619.55	129,618
16 Aug 16	615.88788 -2.44	620.16	612.23	614.06	152,788
15 Aug 16	618.32709 +6.71	623.21	609.61	613.45	154,373
12 Aug 16	611.61938 +3.05	617.11	606.74	606.74	117,090
11 Aug 16	608.57037 +4.27	608.57	597.37	607.66	110,165
10 Aug 16	604.30188 +6.40	604.30	594.24	596.68	118,501
09 Aug 16	597.89911 +3.35	598.81	592.22	596.68	111,344
08 Aug 16	594.54529 +11.89	596.07	583.87	585.70	209,924
05 Aug 16	582.65430 +0.30	588.14	580.83	581.43	137,600
04 Aug 16	582.34949 +9.15	588.45	572.90	573.20	220,918
03 Aug 16	573.20258 -1.83	576.25	568.63	575.64	200,560
02 Aug 16	575.03198 -2.44	579.00	571.37	574.73	218,133
01 Aug 16	577.47113 -7.93	586.92	574.12	586.92	167,876
29 Jul 16	585.39838 +15.24	585.70	571.07	575.34	302,335
28 Jul 16	570.15369 -24.39	597.29	570.15	596.98	329,677
27 Jul 16	594.54529 -8.54	608.57	583.26	597.59	277,964
26 Jul 16	603.08228 -0.61	606.74	600.34	605.52	141,190
25 Jul 16	603.69208 +6.40	604.61	596.07	597.90	141,571
22 Jul 16	597.28931 -2.13	600.64	595.76	597.29	96,750
21 Jul 16	599.42358 +0.61	601.56	593.33	596.68	117,705
20 Jul 16	598.81378 +4.88	600.34	592.41	596.68	144,442
19 Jul 16	593.93549 -1.22	599.12	589.67	594.55	95,623
18 Jul 16	595.15503 +0.91	601.86	593.94	594.55	123,829
15 Jul 16	594.24042 +2.44	597.90	584.79	592.72	216,707
14 Jul 16	591.80121 +6.71	593.63	583.57	590.28	181,772
13 Jul 16	585.09351 -2.13	599.12	584.79	587.84	177,856
12 Jul 16	587.22778 +3.05	593.63	582.96	582.96	198,586
11 Jul 16	584.17877 +20.43	584.79	561.92	570.15	176,677
08 Jul 16	563.75092 +10.06	568.93	557.65	561.01	170,743
07 Jul 16	553.68927 +4.27	557.04	543.32	548.81	180,845
06 Jul 16	549.42078 -9.76	557.65	546.37	557.65	292,233
05 Jul 16	559.17743 -10.06	572.90	557.96	570.15	294,539
04 Jul 16	569.23901 -10.06	582.04	569.24	582.04	136,743
01 Jul 16	579.30048 -7.32	589.36	576.86	587.84	249,385
30 Jun 16	586.61798 +13.42	586.62	561.92	571.68	312,496
29 Jun 16	573.20258 +21.65	573.20	556.43	556.43	300,435
28 Jun 16	551.55511 +34.15	557.04	528.38	540.27	633,999
27 Jun 16	517.40680 -85.98	574.73	511.61	552.47	537,351
24 Jun 16	603.38721 -61.28	612.84	568.32	568.32	455,677
23 Jun 16	664.67108 +10.98	668.94	653.69	659.18	120,725
22 Jun 16	653.69489 +3.05	658.57	650.04	654.91	154,271
21 Jun 16	650.64587 +12.81	653.09	629.30	635.40	240,204
20 Jun 16	637.84027 +28.05	637.84	623.21	623.82	237,867
17 Jun 16	609.78998 +14.63	611.01	598.81	599.73	270,258
16 Jun 16	595.15503 -10.06	603.08	590.89	599.42	157,904
15 Jun 16	605.21661 +3.05	609.79	603.39	605.83	160,049
14 Jun 16	602.16760 -10.67	611.01	602.17	608.88	227,370
13 Jun 16	612.83899 -13.42	621.99	611.62	621.99	194,430
10 Jun 16	626.25427 -16.46	642.72	626.25	642.72	112,111
09 Jun 16	642.71869 -5.49	648.21	641.50	645.16	103,137
08 Jun 16	648.20679 -1.83	648.21	642.11	646.99	101,539
07 Jun 16	650.03607 +3.66	654.91	646.38	646.99	103,452
06 Jun 16	646.37738 +4.88	649.43	640.27	642.11	83,154
03 Jun 16	641.49908 -4.27	649.43	637.23	649.43	102,401
02 Jun 16	645.76758 +3.66	646.99	639.67	642.11	170,189
01 Jun 16	642.10889 -6.71	650.08	637.84	649.43	147,855
31 May 16	648.81659 -6.71	661.01	648.82	653.69	345,298
27 May 16	655.52429 -14.03	660.40	651.87	658.57	149,124
26 May 16	669.54938 +2.44	671.38	663.45	665.28	90,436
25 May 16	667.11029 -1.83	671.38	662.84	670.77	186,661
24 May 16	668.93958 +14.03	669.55	648.82	651.26	153,125
23 May 16	654.91449 -1.83	659.18	652.48	653.69	236,902
20 May 16	656.74377 +9.15	656.74	645.16	651.87	189,994
19 May 16	647.59698 -4.88	653.54	642.72	646.99	180,474
18 May 16	652.47528 -3.66	656.74	647.60	653.09	132,268
17 May 16	656.13397 -3.66	663.45	652.48	661.01	104,464
16 May 16	659.79279 +3.05	659.79	650.04	654.91	88,796
13 May 16	656.74377 +3.66	657.96	644.55	651.87	146,040
12 May 16	653.08508 -15.24	667.72	651.87	666.50	198,900
11 May 16	668.32977 +10.98	671.38	654.91	658.57	238,627
10 May 16	657.35358 +32.93	663.45	643.94	655.52	585,800
09 May 16	624.42499 +14.64	624.42	612.23	613.45	184,965
06 May 16	609.78998 +0.91	609.99	598.81	607.96	218,215
05 May 16	608.87531 +5.18	609.79	603.39	605.83	137,136
04 May 16	603.69208 -1.52	608.27	601.86	605.22	172,084
03 May 16	605.21661 -5.18	612.23	602.47	612.23	199,896
29 Apr 16	610.39978 -5.49	613.26	606.13	612.23	149,117
28 Apr 16	615.88788 +6.10	615.89	606.44	606.74	173,007
27 Apr 16	609.78998 -2.44	611.62	605.22	609.79	184,561
26 Apr 16	612.22919 -3.66	616.50	610.40	616.50	113,241
25 Apr 16	615.88788 -2.44	620.77	612.84	620.16	151,790
22 Apr 16	618.32709 -2.44	621.99	617.11	619.55	154,311
21 Apr 16	620.76617 -18.90	630.66	615.89	628.69	375,303
20 Apr 16	639.66968 +3.05	642.11	631.74	634.18	150,210
19 Apr 16	636.62079 +1.83	639.06	631.13	634.79	190,212
18 Apr 16	634.79138 -2.44	636.62	632.35	633.57	142,167
15 Apr 16	637.23059 -12.81	650.65	635.40	650.65	223,049
14 Apr 16	650.03607 -5.49	659.57	646.38	657.35	158,472
13 Apr 16	655.52429 +14.03	655.52	643.94	645.77	229,433
12 Apr 16	641.49908 +10.98	641.50	624.42	630.52	227,144
11 Apr 16	630.52289 -1.83	634.18	626.25	629.91	105,972
08 Apr 16	632.35217 +7.93	635.40	623.34	624.42	133,671
07 Apr 16	624.42499 -4.27	630.75	622.60	629.30	150,090
06 Apr 16	628.69348 -4.27	634.18	626.25	634.18	200,223
05 Apr 16	632.96198 -7.93	637.84	629.74	637.84	122,130
04 Apr 16	640.88928 +0.61	645.77	636.62	637.84	106,176
01 Apr 16	640.27948 +4.88	640.89	626.86	632.35	154,405
31 Mar 16	635.40118 -3.66	639.79	631.74	639.67	141,774
30 Mar 16	639.05988 +4.27	646.38	636.62	642.72	154,648
29 Mar 16	634.79138 +4.27	634.79	628.08	629.30	199,796
24 Mar 16	630.52289 +3.66	631.74	621.38	626.25	255,386
23 Mar 16	626.86407 +3.05	626.86	617.72	623.21	226,314
22 Mar 16	623.81519 -14.63	630.52	615.28	625.03	262,673
21 Mar 16	638.45007 +1.22	640.89	630.52	634.79	149,936
18 Mar 16	637.23059 -2.44	643.94	636.01	638.45	200,493
17 Mar 16	639.66968 +0.00	644.55	631.13	641.50	141,543
16 Mar 16	639.66968 +1.22	640.89	634.79	640.28	215,768
15 Mar 16	638.45007 +1.83	641.19	632.96	634.18	104,406
14 Mar 16	636.62079 +4.27	637.23	626.52	632.35	132,148
11 Mar 16	632.35217 +4.88	636.01	628.08	634.18	158,368
10 Mar 16	627.47388 -9.76	643.33	627.47	637.23	225,169
09 Mar 16	637.23059 +9.76	642.11	628.69	629.91	301,860
08 Mar 16	627.47388 +6.10	628.69	614.67	618.94	197,129
07 Mar 16	621.37598 -2.44	627.47	620.77	621.38	157,992
04 Mar 16	623.81519 +6.10	625.03	617.11	620.16	203,527
03 Mar 16	617.71729 -4.88	629.30	615.89	622.60	233,441
02 Mar 16	622.59558 +9.15	624.42	615.28	618.94	328,366
01 Mar 16	613.44873 +2.44	620.77	610.40	612.84	378,872
29 Feb 16	611.00958 -17.07	623.21	607.96	622.60	552,139
26 Feb 16	628.08368 +7.93	644.55	618.94	623.82	388,784
25 Feb 16	620.15637 -33.54	684.18	605.52	671.38	637,959
24 Feb 16	653.69489 -12.20	668.33	652.48	667.11	215,146
23 Feb 16	665.89069 -11.59	678.09	665.89	670.16	165,611
22 Feb 16	677.47668 +0.00	687.84	676.26	683.57	382,199
19 Feb 16	677.47668 -5.49	685.40	673.21	681.75	139,378
18 Feb 16	682.96478 -1.83	687.84	675.65	686.62	171,363
17 Feb 16	684.79419 +14.64	687.84	668.94	668.94	121,364
16 Feb 16	670.15918 +4.27	673.82	662.84	668.33	123,638
15 Feb 16	665.89069 +10.98	668.94	663.45	664.67	147,549
12 Feb 16	654.91449 +9.15	654.91	643.33	647.60	175,415
11 Feb 16	645.76758 -13.42	654.30	636.62	654.30	147,885
10 Feb 16	659.18298 +10.98	661.62	643.33	647.60	199,337
09 Feb 16	648.20679 +4.27	651.26	634.18	647.60	184,808
08 Feb 16	643.93817 -25.61	673.21	642.11	670.16	229,293
05 Feb 16	669.54938 -8.54	686.01	669.55	678.09	198,973
04 Feb 16	678.08649 +0.00	688.45	671.99	688.45	214,968
03 Feb 16	678.08649 -14.03	694.55	674.43	690.89	137,088
02 Feb 16	692.11169 -14.63	707.36	688.45	707.36	118,080
01 Feb 16	706.74658 -9.76	726.87	689.67	720.16	237,824
29 Jan 16	716.50330 +21.95	716.50	690.28	701.87	189,759
28 Jan 16	694.55078 -1.83	703.70	691.50	693.94	128,241
27 Jan 16	696.38019 -15.24	714.06	684.79	712.23	347,552
26 Jan 16	711.62488 +1.22	712.23	699.43	699.43	127,819
25 Jan 16	710.40540 +1.83	715.89	707.36	714.67	103,859
22 Jan 16	708.57599 +10.98	715.28	704.92	708.58	153,551
21 Jan 16	697.59979 +18.90	700.65	681.75	681.75	179,715
20 Jan 16	678.69629 -28.05	697.60	673.82	693.94	187,534
19 Jan 16	706.74658 +14.03	709.19	700.65	701.26	90,045
18 Jan 16	692.72137 -3.66	704.92	692.11	696.38	94,896
15 Jan 16	696.38019 -17.68	718.33	695.16	712.84	194,928
14 Jan 16	714.06409 -12.20	718.33	703.70	718.33	133,932
13 Jan 16	726.25989 +15.24	735.41	721.38	723.21	192,356
12 Jan 16	711.01508 +6.10	718.33	703.70	707.36	138,798
11 Jan 16	704.91718 -6.10	711.62	703.09	704.92	91,216
08 Jan 16	711.01508 +5.49	722.60	706.14	711.02	146,954
07 Jan 16	705.52698 -16.46	715.89	701.26	706.75	162,354
06 Jan 16	721.99139 -1.83	722.60	714.06	722.60	143,058
05 Jan 16	723.82068 +2.44	732.97	718.33	731.75	86,664
04 Jan 16	721.38159 -15.24	729.92	718.33	726.87	120,206
31 Dec 15	736.62628 -6.71	746.38	736.63	746.38	46,235
30 Dec 15	743.33398 -6.71	750.04	742.11	747.60	95,917
29 Dec 15	750.04169 +4.27	753.70	742.72	751.87	112,899
24 Dec 15	745.77319 +6.71	745.77	740.29	743.33	9,276
23 Dec 15	739.06549 +13.42	745.77	729.74	730.53	131,258
22 Dec 15	725.65009 +8.54	727.48	715.89	720.16	122,709
21 Dec 15	717.11298 -4.27	728.09	716.50	720.16	119,316
18 Dec 15	721.38159 -16.46	734.80	721.38	734.19	247,722
17 Dec 15	737.84589 +22.56	739.25	727.94	729.92	246,422
16 Dec 15	715.28369 +16.46	718.33	698.82	700.65	157,307
15 Dec 15	698.81927 +0.61	706.14	693.94	703.70	250,891
14 Dec 15	698.20959 -5.49	714.06	698.21	706.14	200,820
11 Dec 15	703.69769 -17.68	731.75	703.70	721.38	260,697
10 Dec 15	721.38159 +3.05	733.58	708.58	717.11	154,468
09 Dec 15	718.33258 -21.95	745.00	718.33	743.94	251,561
08 Dec 15	740.28510 -9.76	758.58	740.29	751.26	150,421
07 Dec 15	750.04169 -6.10	770.16	750.04	762.24	155,154
04 Dec 15	756.13959 +0.61	758.58	750.04	753.09	135,160
03 Dec 15	755.52979 -22.56	784.19	755.53	774.43	159,287
02 Dec 15	778.09198 -4.27	787.24	778.09	783.58	106,757
01 Dec 15	782.36060 +6.71	785.41	776.26	778.70	81,241
30 Nov 15	775.65289 +3.05	778.09	770.16	773.21	154,344
27 Nov 15	772.60388 +0.00	776.87	768.95	768.95	61,072
26 Nov 15	772.60388 +7.32	776.87	765.90	767.73	73,352
25 Nov 15	765.28650 +16.46	773.82	750.36	751.87	127,656
24 Nov 15	748.82208 -9.76	760.41	745.77	757.97	84,308
23 Nov 15	758.57880 -4.27	763.46	756.75	756.75	75,323
20 Nov 15	762.84729 +0.00	765.29	754.92	761.63	116,594
19 Nov 15	762.84729 +8.54	764.68	757.36	757.97	108,691
18 Nov 15	754.31018 +0.61	754.92	746.99	753.09	96,774
17 Nov 15	753.70038 +21.95	753.70	741.50	741.50	113,737
16 Nov 15	731.74799 +1.22	733.58	723.82	724.43	135,257
13 Nov 15	730.52838 -12.81	743.94	728.70	742.11	151,989
12 Nov 15	743.33398 -21.34	767.12	742.72	764.68	139,762
11 Nov 15	764.67670 +3.66	771.99	761.63	763.46	75,826
10 Nov 15	761.01788 -10.37	773.21	759.19	772.60	113,754
09 Nov 15	771.38440 -6.10	779.31	771.38	777.48	126,685
06 Nov 15	777.48230 -12.81	790.90	770.77	790.29	191,450
05 Nov 15	790.28778 +2.44	796.39	781.75	786.63	243,051
04 Nov 15	787.84869 +6.10	788.46	781.14	781.14	79,205
03 Nov 15	781.75079 -1.22	784.19	778.09	782.97	71,466
02 Nov 15	782.97040 +5.49	784.80	775.04	775.04	67,722
30 Oct 15	777.48230 -0.61	783.58	773.21	780.53	113,031
29 Oct 15	778.09198 +2.44	779.92	773.65	776.26	163,576
28 Oct 15	775.65289 +6.71	779.31	765.29	765.29	86,856
27 Oct 15	768.94519 -3.66	771.99	764.07	771.99	104,026
26 Oct 15	772.60388 -4.88	776.87	770.77	773.82	75,515
23 Oct 15	777.48230 +12.81	777.48	767.12	768.34	109,180
22 Oct 15	764.67670 -4.27	767.12	759.19	761.63	76,994
21 Oct 15	768.94519 +0.00	774.43	766.81	771.99	71,169
20 Oct 15	768.94519 +0.00	774.43	766.90	771.38	87,300
19 Oct 15	768.94519 -1.83	773.21	767.12	767.12	75,448
16 Oct 15	770.77460 +15.85	774.43	762.24	762.85	156,124
15 Oct 15	754.91998 +4.27	756.75	747.60	751.87	91,769
14 Oct 15	750.65149 -14.03	768.34	750.65	762.85	111,973
13 Oct 15	764.67670 -0.61	768.34	762.24	764.68	93,286
12 Oct 15	765.28650 +2.44	768.46	761.02	761.63	82,246
09 Oct 15	762.84729 +3.66	768.34	760.41	763.46	71,868
08 Oct 15	759.18860 +6.10	763.46	752.48	752.48	85,601
07 Oct 15	753.09070 -9.76	769.55	752.48	764.68	173,037
06 Oct 15	762.84729 +1.83	764.68	758.58	762.24	93,685
05 Oct 15	761.01788 +21.34	761.02	745.77	751.87	155,518
02 Oct 15	739.67529 +1.22	746.38	730.53	740.89	112,935
01 Oct 15	738.45569 +7.93	743.94	732.97	740.29	145,676
30 Sep 15	730.52838 +4.88	737.24	726.87	737.24	172,220
29 Sep 15	725.65009 -12.81	732.97	725.65	729.92	155,444
28 Sep 15	738.45569 -0.61	742.11	734.19	736.02	113,075
25 Sep 15	739.06549 +9.15	742.11	734.19	739.07	118,261
24 Sep 15	729.91858 +2.44	733.58	725.04	726.26	175,009
23 Sep 15	727.47949 +11.59	731.75	715.89	715.89	102,854
22 Sep 15	715.89349 -9.76	728.70	713.06	728.70	145,954
21 Sep 15	725.65009 -1.83	734.19	723.21	724.43	88,029
18 Sep 15	727.47949 -5.49	733.12	723.21	732.97	162,800
17 Sep 15	732.96759 -5.49	739.07	728.70	737.85	92,022
16 Sep 15	738.45569 +5.49	740.29	733.58	735.41	82,305
15 Sep 15	732.96759 +2.44	738.46	722.60	732.36	114,102
14 Sep 15	730.52838 -12.20	746.99	729.92	746.99	279,590
11 Sep 15	742.72418 -4.88	753.09	740.29	750.04	83,455
10 Sep 15	747.60248 -3.66	752.66	743.82	745.77	101,720
09 Sep 15	751.26129 +7.32	759.80	749.43	754.92	87,454
08 Sep 15	743.94379 +7.32	753.26	740.29	740.29	111,170
07 Sep 15	736.62628 +7.32	738.46	729.92	734.80	97,278
04 Sep 15	729.30878 -24.39	747.94	728.70	745.77	142,164
03 Sep 15	753.70038 +6.71	759.80	748.82	753.09	114,438
02 Sep 15	746.99280 +17.68	749.74	732.97	733.58	223,331
01 Sep 15	729.30878 -24.39	750.65	727.48	745.16	216,054
28 Aug 15	753.70038 +1.83	753.70	742.11	750.65	129,680
27 Aug 15	751.87109 +13.42	754.92	743.94	753.70	123,708
26 Aug 15	738.45569 +3.05	750.04	723.82	728.70	209,872
25 Aug 15	735.40668 +16.46	737.95	725.65	726.87	219,862
24 Aug 15	718.94238 -31.71	738.24	707.97	732.97	266,899
21 Aug 15	750.65149 -15.24	765.90	750.65	759.19	134,919
20 Aug 15	765.89618 -14.64	778.17	765.29	775.04	110,058
19 Aug 15	780.53119 -9.15	790.90	780.53	789.07	128,798
18 Aug 15	789.67810 -3.05	792.73	786.63	791.51	67,275
17 Aug 15	792.72699 +7.93	794.56	784.19	789.07	84,343
14 Aug 15	784.79968 +1.83	786.63	781.42	786.02	178,221
13 Aug 15	782.97040 +3.05	791.51	781.14	788.46	210,136
12 Aug 15	779.92139 -5.49	783.58	771.38	780.53	144,796
11 Aug 15	785.40948 -7.32	793.34	784.19	789.68	107,760
10 Aug 15	792.72699 +3.66	795.17	784.19	793.34	102,238
07 Aug 15	789.06830 -8.54	795.17	787.24	794.56	149,299
06 Aug 15	797.60529 -5.49	801.87	793.34	799.43	114,075
05 Aug 15	803.09338 +3.05	803.09	790.29	801.26	168,821
04 Aug 15	800.04449 +8.54	800.04	786.63	793.34	144,004
03 Aug 15	791.50739 -3.66	800.65	788.46	792.12	118,239
31 Jul 15	795.16620 +15.24	795.17	780.53	783.58	143,541
30 Jul 15	779.92139 +4.88	782.97	775.04	775.04	174,398
29 Jul 15	775.04309 -9.15	777.48	764.07	768.34	243,365
28 Jul 15	784.18988 +6.10	784.80	778.09	779.31	122,641
27 Jul 15	778.09198 -12.81	789.68	777.48	787.24	115,754
24 Jul 15	790.89758 -2.44	798.82	787.24	791.51	136,018
23 Jul 15	793.33679 +2.44	800.04	792.73	795.17	119,173
22 Jul 15	790.89758 -13.42	795.17	784.19	792.73	155,582
21 Jul 15	804.31299 -4.27	814.68	801.87	810.41	98,064
20 Jul 15	808.58148 +3.66	812.85	803.70	803.70	92,847
17 Jul 15	804.92279 +0.00	806.75	798.82	806.75	149,681
16 Jul 15	804.92279 +13.42	804.92	793.34	794.56	121,259
15 Jul 15	791.50739 +1.83	792.73	786.02	790.29	102,726
14 Jul 15	789.67810 +5.49	791.51	781.14	782.97	99,368
13 Jul 15	784.18988 +6.71	786.63	778.09	783.58	193,072
10 Jul 15	777.48230 +1.83	786.02	775.65	784.80	137,888
09 Jul 15	775.65289 +7.32	778.70	761.02	762.85	167,402
08 Jul 15	768.33539 +4.88	770.16	763.46	767.12	214,079
07 Jul 15	763.45709 -2.44	771.99	763.46	766.51	216,173
06 Jul 15	765.89618 -7.32	775.65	765.29	767.73	151,023
03 Jul 15	773.21368 +3.66	776.87	767.12	768.34	148,868
02 Jul 15	769.55499 +3.05	771.38	764.68	764.68	121,481
01 Jul 15	766.50598 +11.59	766.51	757.97	758.58	232,647
30 Jun 15	754.91998 -5.49	759.19	750.65	757.36	220,825
29 Jun 15	760.40808 -7.93	767.12	745.77	746.38	156,893
26 Jun 15	768.33539 -3.66	770.16	764.07	770.16	167,090
25 Jun 15	771.99408 +3.05	776.26	767.55	768.34	123,445
24 Jun 15	768.94519 -3.66	774.43	765.29	771.38	126,851
23 Jun 15	772.60388 +3.05	773.82	767.73	771.99	166,764
22 Jun 15	769.55499 +18.29	771.38	758.58	762.24	372,707
19 Jun 15	751.26129 +8.54	754.31	743.94	743.94	275,302
18 Jun 15	742.72418 +5.49	743.94	728.31	733.58	155,388
17 Jun 15	737.23608 -2.44	742.11	733.58	742.11	171,933
16 Jun 15	739.67529 +4.27	743.12	726.87	734.80	193,086
15 Jun 15	735.40668 -6.71	739.07	735.41	739.07	82,252
12 Jun 15	742.11438 -8.54	750.04	741.50	750.04	103,442
11 Jun 15	750.65149 +3.05	753.70	745.77	745.77	171,840
10 Jun 15	747.60248 +3.05	750.65	739.68	743.33	281,740
09 Jun 15	744.55359 -2.44	748.21	741.50	747.60	203,377
08 Jun 15	746.99280 +0.61	747.60	737.85	745.16	224,396
05 Jun 15	746.38300 -6.10	749.43	740.89	749.43	149,476
04 Jun 15	752.48090 -4.27	756.32	750.04	754.92	236,749
03 Jun 15	756.74939 +0.00	759.19	753.09	754.92	210,989
02 Jun 15	756.74939 -5.49	767.26	751.87	767.12	247,687
01 Jun 15	762.23749 -1.22	768.95	761.63	767.12	138,558
29 May 15	763.45709 -6.10	771.99	762.24	771.38	201,714
28 May 15	769.55499 -10.98	780.53	765.90	777.48	300,570
27 May 15	780.53119 +9.15	782.36	771.99	772.60	223,716
26 May 15	771.38440 -6.71	781.75	768.95	781.75	142,884
22 May 15	778.09198 -2.44	783.58	777.48	778.70	156,294
21 May 15	780.53119 +6.71	780.84	773.21	774.43	124,494
20 May 15	773.82349 -0.61	782.97	772.30	776.87	205,958
19 May 15	774.43329 +4.27	777.63	770.16	771.99	178,564
18 May 15	770.16479 +0.00	775.96	766.51	773.21	170,705
15 May 15	770.16479 +3.66	773.21	765.90	768.95	144,735
14 May 15	766.50598 -9.15	778.09	764.07	775.04	218,931
13 May 15	775.65289 +13.42	782.97	764.68	768.95	270,830
12 May 15	762.23749 +2.44	765.29	745.77	757.97	364,435
11 May 15	759.79828 +4.88	760.41	751.26	753.09	270,904
08 May 15	754.91998 +47.56	771.38	732.97	733.58	511,246
07 May 15	707.35638 -7.93	714.06	695.16	714.06	448,625
06 May 15	715.28369 +7.93	718.33	704.92	704.92	251,141
05 May 15	707.35638 -3.05	725.04	707.36	715.28	321,626
01 May 15	710.40540 +12.81	712.23	687.23	700.04	182,033
30 Apr 15	697.59979 +15.24	698.82	679.92	682.35	383,732
29 Apr 15	682.35498 -6.10	695.77	682.35	689.06	155,013
28 Apr 15	688.45288 -4.27	693.94	684.79	692.72	183,864
27 Apr 15	692.72137 +1.22	695.16	684.79	691.50	193,125
24 Apr 15	691.50189 +1.22	695.77	689.06	689.06	238,136
23 Apr 15	690.28229 +5.49	690.28	683.57	684.18	276,506
22 Apr 15	684.79419 +4.27	685.40	678.09	684.18	207,360
21 Apr 15	680.52557 +5.49	686.01	674.31	676.87	118,369
20 Apr 15	675.03748 -8.54	689.67	672.60	687.23	158,189
17 Apr 15	683.57458 -4.27	693.33	679.31	686.01	149,474
16 Apr 15	687.84308 -14.64	697.60	682.96	694.55	174,699
15 Apr 15	702.47809 -4.27	710.41	701.87	705.53	130,359
14 Apr 15	706.74658 +7.32	712.84	700.50	700.65	273,830
13 Apr 15	699.42908 +3.66	700.34	692.72	696.38	137,942
10 Apr 15	695.77039 +3.66	696.38	692.11	692.72	123,945
09 Apr 15	692.11169 +3.05	695.77	689.06	692.72	111,342
08 Apr 15	689.06268 -1.83	695.16	687.84	690.28	149,036
07 Apr 15	690.89209 +10.98	698.21	682.35	682.96	188,888
02 Apr 15	679.91589 +0.00	681.14	672.60	677.48	169,820
01 Apr 15	679.91589 -0.61	682.96	674.43	680.53	221,931
31 Mar 15	680.52557 -4.27	691.50	674.43	685.40	294,435
30 Mar 15	684.79419 -10.98	703.70	681.75	701.26	243,753
27 Mar 15	695.77039 -14.03	712.23	692.11	709.19	228,129
26 Mar 15	709.79559 -9.76	715.89	704.92	714.67	117,423
25 Mar 15	719.55219 -13.42	733.58	718.33	733.58	117,745
24 Mar 15	732.96759 +7.32	734.80	722.60	725.65	177,324
23 Mar 15	725.65009 -0.61	728.09	721.99	726.87	101,722
20 Mar 15	726.25989 +3.66	726.26	719.55	725.04	340,113
19 Mar 15	722.60120 +1.22	731.14	721.99	724.43	151,286
18 Mar 15	721.38159 +1.83	722.60	716.30	717.72	197,147
17 Mar 15	719.55219 +4.88	721.99	709.80	715.28	141,469
16 Mar 15	714.67389 -0.61	718.94	712.39	718.33	134,607
13 Mar 15	715.28369 +2.44	719.55	709.80	714.67	123,001
12 Mar 15	712.84448 -1.83	725.11	711.02	717.72	198,373
11 Mar 15	714.67389 +10.98	717.72	703.09	706.75	148,955
10 Mar 15	703.69769 -23.17	721.38	703.09	717.72	229,525
09 Mar 15	726.86969 -10.37	735.53	723.82	735.41	148,778
06 Mar 15	737.23608 -1.22	739.68	733.58	736.02	148,642
05 Mar 15	738.45569 +12.20	739.68	725.65	726.26	177,709
04 Mar 15	726.25989 -3.66	733.58	719.55	730.53	127,210
03 Mar 15	729.91858 -6.10	753.70	728.70	738.46	235,477
02 Mar 15	736.01648 +11.59	740.29	725.04	725.04	309,896
27 Feb 15	724.43048 +4.27	728.09	703.09	710.41	472,877
26 Feb 15	720.16199 -9.15	747.60	687.84	743.94	882,842
25 Feb 15	729.30878 +5.49	731.14	717.11	723.82	233,299
24 Feb 15	723.82068 +3.66	725.65	718.94	719.55	191,927
23 Feb 15	720.16199 +6.10	721.38	714.83	718.33	122,079
20 Feb 15	714.06409 +6.10	716.61	706.75	707.97	145,284
19 Feb 15	707.96619 +3.66	712.23	701.26	705.53	168,140
18 Feb 15	704.30750 +9.76	704.37	695.77	696.99	166,284
17 Feb 15	694.55078 +2.44	696.38	688.45	691.50	212,081
16 Feb 15	692.11169 -14.03	704.31	692.11	703.70	221,278
13 Feb 15	706.13678 +2.44	712.23	704.31	706.75	99,013
12 Feb 15	703.69769 +0.00	707.97	700.04	702.48	186,290
11 Feb 15	703.69769 -1.83	707.97	694.55	704.31	220,934
10 Feb 15	705.52698 +1.22	710.41	698.82	703.09	183,195
09 Feb 15	704.30750 -1.83	705.22	692.11	704.92	148,780
06 Feb 15	706.13678 +9.15	715.89	695.16	696.99	210,750
05 Feb 15	696.98999 +10.98	700.04	681.14	684.79	150,547
04 Feb 15	686.01379 +3.05	687.23	679.31	684.18	122,143
03 Feb 15	682.96478 +3.05	690.28	655.52	668.33	358,819
02 Feb 15	679.91589 -1.83	685.40	675.65	681.14	145,498
30 Jan 15	681.74518 +2.44	689.06	675.65	681.14	188,836
29 Jan 15	679.30609 -2.44	681.75	667.11	678.70	153,407
28 Jan 15	681.74518 +15.24	682.35	668.33	668.33	189,931
27 Jan 15	666.50049 -2.44	671.99	661.62	667.11	224,089
26 Jan 15	668.93958 +9.15	668.94	658.57	661.01	158,023
23 Jan 15	659.79279 -14.63	675.04	657.35	673.21	214,916
22 Jan 15	674.42767 +0.61	675.04	667.11	671.38	183,273
21 Jan 15	673.81799 +6.10	673.82	658.57	665.89	173,148
20 Jan 15	667.72009 +1.83	667.72	659.18	667.72	161,052
19 Jan 15	665.89069 +12.81	666.50	651.87	651.87	94,414
16 Jan 15	653.08508 +11.59	654.91	636.62	636.62	179,362
15 Jan 15	641.49908 +4.27	643.33	629.30	640.28	240,901
14 Jan 15	637.23059 -18.90	656.13	634.79	649.43	177,479
13 Jan 15	656.13397 +2.44	657.35	648.21	650.04	118,149
12 Jan 15	653.69489 -3.05	661.01	650.04	656.74	103,392
09 Jan 15	656.74377 -7.93	669.55	653.69	662.23	110,002
08 Jan 15	664.67108 +12.81	666.50	653.09	655.52	108,467
07 Jan 15	651.86548 +5.49	653.69	646.38	650.04	145,304
06 Jan 15	646.37738 -4.88	652.48	641.31	649.43	141,433
05 Jan 15	651.25568 -10.37	666.50	649.43	658.57	139,219
02 Jan 15	661.62219 +2.44	666.50	654.30	662.84	106,997
31 Dec 14	659.18298 +3.05	662.23	657.35	659.18	32,622
30 Dec 14	656.13397 -7.32	663.45	653.69	660.40	72,189
29 Dec 14	663.45148 +0.00	668.94	660.40	662.23	69,460
24 Dec 14	663.45148 -4.27	667.11	660.40	667.11	14,780
23 Dec 14	667.72009 +1.83	674.43	662.84	668.33	76,616
22 Dec 14	665.89069 +9.76	668.33	660.25	661.62	192,437
19 Dec 14	656.13397 -6.71	667.11	654.30	665.28	245,003
18 Dec 14	662.84167 +20.12	663.45	646.38	647.60	190,636
17 Dec 14	642.71869 -6.71	643.33	632.35	641.50	241,229
16 Dec 14	649.42639 +38.42	650.65	611.01	611.01	395,338
15 Dec 14	611.00958 -4.27	617.11	610.09	612.84	271,662
12 Dec 14	615.27808 -12.20	626.25	613.45	626.25	122,521
11 Dec 14	627.47388 -5.49	633.57	614.67	632.35	221,975
10 Dec 14	632.96198 +3.66	642.72	630.22	636.62	211,717
09 Dec 14	629.30328 -15.24	643.33	629.30	643.33	132,537
08 Dec 14	644.54797 +1.22	646.99	639.06	642.11	102,246
05 Dec 14	643.32849 +4.88	644.55	627.47	638.45	123,584
04 Dec 14	638.45007 -2.44	642.72	633.57	640.89	218,110
03 Dec 14	640.88928 -10.37	651.60	639.67	650.65	105,405
02 Dec 14	651.25568 +7.93	656.13	643.94	645.16	97,710
01 Dec 14	643.32849 -9.15	657.96	641.35	651.87	100,967
28 Nov 14	652.47528 +1.83	657.35	647.60	650.65	166,789
27 Nov 14	650.64587 +3.66	652.48	645.16	647.60	121,349
26 Nov 14	646.98718 -4.88	654.91	646.53	652.48	125,864
25 Nov 14	651.86548 +4.88	651.87	644.55	646.99	159,112
24 Nov 14	646.98718 -0.61	650.04	641.50	647.60	120,407
21 Nov 14	647.59698 +3.05	650.65	642.11	645.16	139,251
20 Nov 14	644.54797 +1.83	649.43	642.11	645.16	197,501
19 Nov 14	642.71869 -6.71	649.07	636.62	648.21	154,368
18 Nov 14	649.42639 +4.88	650.65	643.33	643.94	163,238
17 Nov 14	644.54797 -5.49	650.65	639.67	646.99	182,447
14 Nov 14	650.03607 +6.71	650.04	644.29	646.38	170,743
13 Nov 14	643.32849 +4.27	652.48	628.08	634.18	273,081
12 Nov 14	639.05988 -44.51	668.94	630.68	667.72	651,122
11 Nov 14	683.57458 +6.10	689.06	676.87	678.09	209,302
10 Nov 14	677.47668 +4.88	678.09	655.83	670.77	214,991
07 Nov 14	672.59839 +16.46	676.87	658.57	658.57	294,435
06 Nov 14	656.13397 -2.44	660.40	651.26	655.52	217,759
05 Nov 14	658.57318 +0.00	660.40	650.65	659.18	205,434
04 Nov 14	658.57318 +0.61	662.84	655.52	656.74	131,070
03 Nov 14	657.96338 -10.98	671.99	656.74	669.55	269,594
31 Oct 14	668.93958 -2.44	676.26	665.28	675.65	206,398
30 Oct 14	671.37878 +11.59	671.38	648.82	661.01	291,813
29 Oct 14	659.79279 -45.73	713.45	656.13	709.19	654,745
28 Oct 14	705.52698 +2.44	712.23	704.31	706.75	86,728
27 Oct 14	703.08789 +2.44	706.75	699.43	705.53	109,101
24 Oct 14	700.64868 +0.00	704.31	697.60	700.65	131,215
23 Oct 14	700.64868 -3.05	704.92	693.33	701.26	185,671
22 Oct 14	703.69769 +12.81	704.92	692.72	693.33	144,374
21 Oct 14	690.89209 +5.49	692.72	679.92	682.96	129,251
20 Oct 14	685.40399 -1.83	689.06	679.31	685.40	115,007
17 Oct 14	687.23328 +16.46	687.84	667.72	670.16	198,260
16 Oct 14	670.76898 -8.54	686.62	658.27	681.75	449,208
15 Oct 14	679.30609 -17.07	702.48	679.31	698.21	189,560
14 Oct 14	696.38019 +4.88	697.75	684.18	684.79	133,829
13 Oct 14	691.50189 -0.61	693.33	684.18	686.62	107,910
10 Oct 14	692.11169 -9.76	696.68	681.75	696.38	241,085
09 Oct 14	701.86829 +3.66	707.36	699.43	702.48	165,102
08 Oct 14	698.20959 +4.27	701.87	681.87	692.72	171,255
07 Oct 14	693.94098 -13.42	706.75	693.33	704.31	160,474
06 Oct 14	707.35638 -3.05	715.49	705.53	713.45	99,632
03 Oct 14	710.40540 +7.93	712.23	704.31	704.92	80,296
02 Oct 14	702.47809 -7.93	711.62	701.26	709.80	129,349
01 Oct 14	710.40540 +0.61	717.72	707.97	707.97	130,590
30 Sep 14	709.79559 -3.05	716.25	706.14	714.06	165,793
29 Sep 14	712.84448 +9.76	715.28	701.26	701.87	181,680
26 Sep 14	703.08789 +1.83	704.92	693.33	701.87	115,024
25 Sep 14	701.25848 +6.10	707.36	693.94	693.94	149,350
24 Sep 14	695.16058 -4.88	700.04	693.94	700.04	148,890
23 Sep 14	700.03888 -14.03	715.28	697.60	715.28	133,285
22 Sep 14	714.06409 -4.27	716.63	710.41	716.50	83,059
19 Sep 14	718.33258 +6.10	726.26	715.89	717.72	254,065
18 Sep 14	712.23468 +0.61	713.45	705.53	711.62	92,312
17 Sep 14	711.62488 +3.05	718.33	711.62	712.23	105,884
16 Sep 14	708.57599 -6.10	714.06	704.92	712.84	84,456
15 Sep 14	714.67389 -6.10	718.94	712.84	718.33	64,374
12 Sep 14	720.77179 +3.05	722.60	718.94	719.55	87,542
11 Sep 14	717.72278 -0.61	722.60	713.45	721.99	80,692
10 Sep 14	718.33258 +1.22	720.16	710.41	717.72	94,720
09 Sep 14	717.11298 -9.76	729.31	716.50	725.04	109,785
08 Sep 14	726.86969 +1.22	728.70	718.94	724.43	99,463
05 Sep 14	725.65009 -16.46	741.08	724.58	737.24	160,723
04 Sep 14	742.11438 -9.15	751.87	739.68	751.87	117,317
03 Sep 14	751.26129 +7.32	755.53	745.16	745.16	93,029
02 Sep 14	743.94379 -2.44	750.04	741.50	750.04	230,635
01 Sep 14	746.38300 -1.83	748.21	743.33	744.55	62,427
29 Aug 14	748.21228 +6.10	748.21	740.29	743.33	131,879
28 Aug 14	742.11438 +1.83	746.38	736.02	737.85	181,996
27 Aug 14	740.28510 -7.93	744.98	739.68	742.11	63,226
26 Aug 14	748.21228 +9.76	748.82	739.07	742.11	90,342
22 Aug 14	738.45569 -3.66	741.71	732.97	741.50	104,619
21 Aug 14	742.11438 +1.83	745.16	739.68	741.50	79,804
20 Aug 14	740.28510 -2.44	743.94	739.07	741.50	133,014
19 Aug 14	742.72418 +3.66	745.16	740.89	743.33	61,746
18 Aug 14	739.06549 +12.20	739.68	731.14	731.14	67,536
15 Aug 14	726.86969 -1.22	733.58	726.26	729.31	151,897
14 Aug 14	728.08929 +2.44	729.31	721.99	723.82	90,165
13 Aug 14	725.65009 +7.32	727.48	716.44	720.16	87,127
12 Aug 14	718.33258 -0.61	718.94	714.06	717.72	87,588
11 Aug 14	718.94238 +7.32	721.99	713.45	715.89	79,871
08 Aug 14	711.62488 -0.61	713.45	703.09	706.14	117,155
07 Aug 14	712.23468 +4.27	721.99	703.70	706.14	154,728
06 Aug 14	707.96619 -4.88	711.62	703.70	710.41	133,971
05 Aug 14	712.84448 -0.61	718.94	711.02	714.06	92,823
04 Aug 14	713.45428 -6.10	723.21	704.92	721.38	137,203
01 Aug 14	719.55219 -13.42	729.92	706.14	729.31	274,567
31 Jul 14	732.96759 -20.12	751.87	728.09	748.82	240,816
30 Jul 14	753.09070 +12.20	761.02	739.07	741.50	326,046
29 Jul 14	740.89490 +0.00	746.38	738.46	742.72	86,987
28 Jul 14	740.89490 +2.44	745.77	737.24	741.50	158,306
25 Jul 14	738.45569 +1.83	741.50	731.75	733.58	116,731
24 Jul 14	736.62628 -1.22	750.65	734.19	746.99	102,062
23 Jul 14	737.84589 +33.54	739.07	703.70	707.97	316,880
22 Jul 14	704.30750 +5.49	705.53	696.99	700.04	116,347
21 Jul 14	698.81927 -3.05	702.48	692.72	702.48	88,416
18 Jul 14	701.86829 +10.98	702.48	684.79	689.67	194,602
17 Jul 14	690.89209 -9.15	700.04	686.62	696.99	159,408
16 Jul 14	700.03888 +11.59	704.92	689.67	689.67	188,626
15 Jul 14	688.45288 +0.61	691.50	684.18	685.40	178,787
14 Jul 14	687.84308 +4.88	689.06	682.96	683.57	62,775
11 Jul 14	682.96478 +3.05	684.79	679.31	681.75	91,824
10 Jul 14	679.91589 -10.37	692.11	675.65	689.67	124,627
09 Jul 14	690.28229 +0.00	692.62	684.79	691.50	90,355
08 Jul 14	690.28229 -17.68	708.58	689.67	708.58	139,951
07 Jul 14	707.96619 -2.44	710.41	706.14	710.41	156,860
04 Jul 14	710.40540 +1.22	711.62	707.36	711.02	82,914
03 Jul 14	709.18579 -2.44	711.62	707.97	710.41	133,464
02 Jul 14	711.62488 +4.27	714.06	707.36	708.58	113,723
01 Jul 14	707.35638 +9.15	707.36	696.99	698.21	129,063
30 Jun 14	698.20959 +4.88	700.04	690.89	692.72	149,339
27 Jun 14	693.33118 -0.61	696.38	688.45	696.38	85,004
26 Jun 14	693.94098 +0.61	696.99	685.40	696.38	110,320
25 Jun 14	693.33118 -1.22	696.38	690.57	695.77	100,416
24 Jun 14	694.55078 -8.54	703.09	689.06	703.09	121,722
23 Jun 14	703.08789 -7.93	710.41	701.87	709.19	109,525
20 Jun 14	711.01508 +0.61	712.23	708.06	708.58	180,289
19 Jun 14	710.40540 +8.54	711.02	704.92	706.75	174,432
18 Jun 14	701.86829 +4.88	703.09	695.77	697.60	282,370
17 Jun 14	696.98999 +7.93	698.21	687.84	687.84	170,325
16 Jun 14	689.06268 +0.61	690.28	684.18	687.84	118,186
13 Jun 14	688.45288 -9.15	695.77	686.01	695.16	115,164
12 Jun 14	697.59979 +6.71	698.82	688.45	691.50	113,476
11 Jun 14	690.89209 -4.88	698.21	685.40	695.77	154,077
10 Jun 14	695.77039 -1.22	698.21	691.50	698.21	91,389
09 Jun 14	696.98999 +7.93	702.48	690.28	693.94	117,343
06 Jun 14	689.06268 +3.66	699.43	684.79	684.79	202,503
05 Jun 14	685.40399 +1.83	686.01	679.92	683.57	162,709
04 Jun 14	683.57458 +3.66	684.18	673.82	678.09	103,435
03 Jun 14	679.91589 +4.27	679.92	672.60	674.43	98,038
02 Jun 14	675.64728 +0.61	679.92	673.82	678.09	72,736
30 May 14	675.03748 +4.27	675.65	668.49	670.16	205,640
29 May 14	670.76898 -1.83	673.82	668.33	673.82	76,349
28 May 14	672.59839 +4.27	672.60	664.67	669.55	122,461
27 May 14	668.32977 +3.05	672.60	665.44	665.89	102,103
23 May 14	665.28088 +0.00	668.94	664.67	666.50	67,405
22 May 14	665.28088 +6.10	666.50	657.35	659.79	80,518
21 May 14	659.18298 +2.44	659.18	653.69	656.74	96,690
20 May 14	656.74377 +3.66	657.35	650.65	651.87	83,687
19 May 14	653.08508 -1.83	660.40	651.26	654.91	189,469
16 May 14	654.91449 -17.68	673.82	651.26	672.60	198,504
15 May 14	672.59839 -12.20	685.40	670.77	685.40	90,163
14 May 14	684.79419 +2.44	684.79	680.53	684.18	62,006
13 May 14	682.35498 +1.22	687.23	676.26	687.23	135,008
12 May 14	681.13538 +9.15	682.35	668.33	671.99	110,526
09 May 14	671.98859 +0.61	672.60	665.89	671.38	90,172
08 May 14	671.37878 +1.22	673.82	665.89	671.38	121,666
07 May 14	670.15918 +4.27	670.16	663.45	664.06	147,477
06 May 14	665.89069 -1.22	673.82	663.15	670.16	100,654
02 May 14	667.11029 +4.88	667.72	660.40	664.06	167,662
01 May 14	662.23187 +0.61	663.45	655.52	663.45	38,963
30 Apr 14	661.62219 +18.29	662.23	643.94	643.94	223,734
29 Apr 14	643.32849 -4.27	652.48	639.06	646.99	155,063
28 Apr 14	647.59698 -12.20	659.79	646.38	658.57	102,440
25 Apr 14	659.79279 -0.61	660.40	655.52	659.18	73,327
24 Apr 14	660.40259 +1.22	662.14	653.09	660.40	102,440
23 Apr 14	659.18298 -1.22	662.06	657.35	659.18	107,343
22 Apr 14	660.40259 +3.05	661.01	652.48	656.74	93,630
17 Apr 14	657.35358 +7.93	658.57	648.21	651.26	120,092
16 Apr 14	649.42639 +0.00	651.87	636.62	643.33	126,464
15 Apr 14	649.42639 -5.49	659.79	648.21	658.57	400,622
14 Apr 14	654.91449 -8.54	662.67	653.69	661.62	122,545
11 Apr 14	663.45148 -2.44	665.06	654.30	660.40	155,334
10 Apr 14	665.89069 -3.05	679.31	665.28	673.21	169,040
09 Apr 14	668.93958 +6.10	673.21	663.45	663.45	140,262
08 Apr 14	662.84167 -7.93	671.38	662.23	669.55	150,443
07 Apr 14	670.76898 -1.83	673.82	664.67	667.11	141,549
04 Apr 14	672.59839 +1.83	676.87	670.77	671.38	117,245
03 Apr 14	670.76898 -1.22	673.82	667.55	671.38	95,587
02 Apr 14	671.98859 -2.44	676.26	669.55	673.82	92,821
01 Apr 14	674.42767 +6.10	674.43	668.49	670.16	118,582
31 Mar 14	668.32977 -3.66	675.65	667.11	673.82	134,853
28 Mar 14	671.98859 +1.22	672.60	669.55	671.99	92,642
27 Mar 14	670.76898 -0.61	673.82	666.50	672.60	99,710
26 Mar 14	671.37878 -1.22	675.65	669.55	673.82	219,702
25 Mar 14	672.59839 +4.27	678.09	667.72	667.72	131,204
24 Mar 14	668.32977 -7.32	675.21	666.50	673.21	105,764
21 Mar 14	675.64728 +1.83	677.48	667.11	674.43	214,699
20 Mar 14	673.81799 -3.66	677.48	667.72	673.82	119,760
19 Mar 14	677.47668 +3.05	680.53	670.33	673.82	107,647
18 Mar 14	674.42767 +0.61	677.48	669.55	672.60	133,858
17 Mar 14	673.81799 -2.44	680.53	671.99	677.48	133,384
14 Mar 14	676.25708 -0.61	678.70	670.16	675.04	134,576
13 Mar 14	676.86688 -4.88	684.18	676.26	684.18	96,278
12 Mar 14	681.74518 -8.54	689.67	681.14	687.84	110,593
11 Mar 14	690.28229 +3.66	696.99	684.79	686.01	141,076
10 Mar 14	686.62347 -3.05	694.55	686.01	691.50	146,903
07 Mar 14	689.67249 +0.61	694.04	683.57	690.89	123,694
06 Mar 14	689.06268 -5.49	698.21	685.40	695.77	154,326
05 Mar 14	694.55078 -4.27	698.82	689.06	698.82	148,377
04 Mar 14	698.81927 +19.51	702.48	682.96	682.96	300,225
03 Mar 14	679.30609 -15.85	695.77	677.48	689.06	286,789
28 Feb 14	695.16058 -10.98	709.13	690.89	707.36	389,025
27 Feb 14	706.13678 +44.51	708.58	677.11	682.96	337,411
26 Feb 14	661.62219 -3.05	667.11	661.62	665.89	135,891
25 Feb 14	664.67108 +0.61	667.72	658.57	664.06	257,070
24 Feb 14	664.06128 +2.44	664.74	656.13	661.62	184,752
21 Feb 14	661.62219 +1.83	665.28	658.57	663.45	229,887
20 Feb 14	659.79279 -3.05	662.23	652.30	661.01	110,158
19 Feb 14	662.84167 +7.32	665.28	653.09	653.09	182,312
18 Feb 14	655.52429 +7.93	655.52	645.77	650.04	167,523
17 Feb 14	647.59698 +7.32	647.60	639.67	639.67	124,631
14 Feb 14	640.27948 +10.37	640.28	627.47	630.52	130,832
13 Feb 14	629.91309 +1.83	630.52	624.42	629.30	149,404
12 Feb 14	628.08368 +3.66	629.30	623.82	625.64	109,847
11 Feb 14	624.42499 +6.10	626.86	617.83	619.55	190,696
10 Feb 14	618.32709 +11.28	618.94	608.27	608.88	197,287
07 Feb 14	607.04590 -2.74	615.89	606.44	611.62	182,714
06 Feb 14	609.78998 +6.71	610.40	600.95	604.30	203,522
05 Feb 14	603.08228 -4.57	612.84	602.17	606.44	158,524
04 Feb 14	607.65570 +2.74	611.01	601.25	604.00	185,453
03 Feb 14	604.91168 +5.18	611.62	597.29	597.59	119,657
31 Jan 14	599.72852 -10.67	608.57	590.58	608.57	233,751
30 Jan 14	610.39978 -6.10	616.92	602.53	614.67	210,192
29 Jan 14	616.49768 -3.05	625.03	611.62	625.03	110,679
28 Jan 14	619.54657 +0.61	623.21	614.06	617.72	129,179
27 Jan 14	618.93689 -6.71	625.64	614.36	623.82	115,343
24 Jan 14	625.64447 -6.71	637.40	623.21	634.79	89,576
23 Jan 14	632.35217 -13.42	651.26	630.52	646.38	110,879
22 Jan 14	645.76758 -6.10	654.91	642.72	652.48	73,471
21 Jan 14	651.86548 +7.93	652.48	642.11	642.11	79,093
20 Jan 14	643.93817 -0.61	651.87	643.33	648.82	51,398
17 Jan 14	644.54797 +4.27	648.21	640.89	640.89	97,337
16 Jan 14	640.27948 +0.61	641.28	636.62	637.23	60,563
15 Jan 14	639.66968 +4.27	639.67	635.40	637.23	131,654
14 Jan 14	635.40118 +3.05	637.23	626.86	629.91	123,137
13 Jan 14	632.35217 -3.66	637.23	631.74	636.01	76,137
10 Jan 14	636.01099 +12.81	639.67	629.30	637.84	176,728
09 Jan 14	623.20538 -7.32	632.96	623.21	628.08	74,440
08 Jan 14	630.52289 -1.83	634.79	627.47	633.57	105,813
07 Jan 14	632.35217 -3.05	636.62	630.52	634.18	74,147
06 Jan 14	635.40118 +1.83	640.28	626.86	631.74	96,058
03 Jan 14	633.57178 -3.05	640.89	633.57	635.40	51,142
02 Jan 14	636.62079 +3.66	642.72	630.52	635.40	142,275
31 Dec 13	632.96198 +5.49	634.30	628.08	630.52	19,260
30 Dec 13	627.47388 -0.61	629.91	625.03	629.91	43,856
27 Dec 13	628.08368 +3.05	631.13	624.42	628.08	65,261
24 Dec 13	625.03479 -1.22	628.69	621.43	624.42	11,672
23 Dec 13	626.25427 +8.54	626.25	615.89	620.16	61,643
20 Dec 13	617.71729 +4.88	619.55	611.62	615.28	118,076
19 Dec 13	612.83899 +7.32	613.45	608.88	609.79	104,312
18 Dec 13	605.52148 +0.00	610.40	604.61	607.66	75,942
17 Dec 13	605.52148 -2.74	609.79	604.91	607.05	64,821
16 Dec 13	608.26550 +2.13	608.57	601.56	603.69	84,579
13 Dec 13	606.13129 +6.10	610.40	598.81	600.34	92,340
12 Dec 13	600.03339 -6.71	605.58	595.76	605.22	109,521
11 Dec 13	606.74109 -2.44	613.45	606.13	607.35	67,499
10 Dec 13	609.18018 -3.66	612.84	607.35	612.84	127,617
09 Dec 13	612.83899 +9.15	613.45	600.85	603.39	108,341
06 Dec 13	603.69208 +4.57	603.69	595.16	598.51	97,405
05 Dec 13	599.11871 +0.91	600.64	589.06	593.63	122,264
04 Dec 13	598.20398 -5.49	607.35	597.59	602.17	98,305
03 Dec 13	603.69208 -6.71	611.01	601.86	608.57	120,263
02 Dec 13	610.39978 +2.44	612.23	605.22	608.27	124,131
29 Nov 13	607.96057 +1.22	609.79	604.91	607.96	91,557
28 Nov 13	606.74109 +10.67	607.35	592.23	598.51	113,518
27 Nov 13	596.06970 +3.96	597.29	588.11	591.50	153,785
26 Nov 13	592.10608 -3.96	597.29	591.80	594.24	153,608
25 Nov 13	596.06970 +0.00	603.08	596.07	598.81	105,431
22 Nov 13	596.06970 -3.66	603.39	591.80	599.42	149,107
21 Nov 13	599.72852 +2.74	600.95	593.02	598.51	149,488
20 Nov 13	596.98438 -2.74	602.47	596.68	598.20	103,542
19 Nov 13	599.72852 +3.96	603.39	592.11	592.41	213,872
18 Nov 13	595.76477 -3.66	601.86	564.08	579.30	277,031
15 Nov 13	599.42358 +1.83	601.56	596.29	597.59	99,804
14 Nov 13	597.59418 +6.10	600.03	591.50	594.85	90,775
13 Nov 13	591.49628 +0.30	593.63	590.58	591.19	131,406
12 Nov 13	591.19141 -1.52	593.63	589.67	593.33	94,455
11 Nov 13	592.71588 -1.83	597.08	591.80	593.94	96,911
08 Nov 13	594.54529 +1.22	597.59	588.45	588.45	79,520
07 Nov 13	593.32568 -2.74	597.90	590.28	594.55	146,921
06 Nov 13	596.06970 -1.52	601.56	593.63	600.34	92,955
05 Nov 13	597.59418 -3.05	604.00	592.41	603.69	150,086
04 Nov 13	600.64319 -0.30	605.52	598.51	600.64	79,062
01 Nov 13	600.94800 -0.30	607.96	593.02	599.73	154,203
31 Oct 13	601.25293 -0.61	605.22	592.11	597.59	171,837
30 Oct 13	601.86267 -0.91	607.66	599.42	605.22	136,737
29 Oct 13	602.77740 +11.28	604.00	591.80	591.80	91,691
28 Oct 13	591.49628 +2.13	593.63	588.45	590.58	100,861
25 Oct 13	589.36200 -5.18	593.94	586.62	591.50	94,161
24 Oct 13	594.54529 -2.44	602.17	593.94	596.98	67,022
23 Oct 13	596.98438 +2.74	602.47	595.16	595.46	76,039
22 Oct 13	594.24042 -3.96	600.03	590.58	596.68	143,132
21 Oct 13	598.20398 +12.20	599.12	586.62	587.53	78,413
18 Oct 13	586.00818 +0.91	587.84	583.36	586.62	139,716
17 Oct 13	585.09351 -2.44	590.28	582.65	584.48	90,303
16 Oct 13	587.53271 -4.27	590.58	579.30	588.14	175,703
15 Oct 13	591.80121 -22.26	617.72	576.86	617.72	294,838
14 Oct 13	614.05847 +1.22	615.28	609.49	610.40	64,407
11 Oct 13	612.83899 +5.18	614.06	607.05	607.66	50,567
10 Oct 13	607.65570 +17.68	607.66	589.67	589.97	121,123
09 Oct 13	589.97180 -14.03	603.08	588.44	601.86	146,728
08 Oct 13	603.99701 -7.62	617.11	602.47	611.62	114,130
07 Oct 13	611.61938 -1.83	614.67	608.57	610.40	205,900
04 Oct 13	613.44873 -3.05	617.11	611.01	614.06	68,630
03 Oct 13	616.49768 -3.66	620.77	611.01	614.06	82,638
02 Oct 13	620.15637 +1.22	623.21	611.01	615.89	121,313
01 Oct 13	618.93689 +11.59	618.94	604.30	604.30	97,850
30 Sep 13	607.35083 +0.91	608.88	597.90	597.90	128,611
27 Sep 13	606.43622 -3.96	615.89	605.52	609.79	57,761
26 Sep 13	610.39978 -0.61	612.84	605.52	609.18	61,999
25 Sep 13	611.00958 -3.05	614.67	606.13	613.45	112,892
24 Sep 13	614.05847 +8.54	616.50	604.30	606.44	76,363
23 Sep 13	605.52148 -8.54	614.62	603.69	614.06	58,971
20 Sep 13	614.05847 -2.44	620.77	613.45	614.67	114,645
19 Sep 13	616.49768 +4.88	622.60	614.67	617.72	62,403
18 Sep 13	611.61938 -2.44	615.89	605.83	615.89	58,113
17 Sep 13	614.05847 -4.27	621.99	613.87	621.99	110,009
16 Sep 13	618.32709 +6.71	623.82	615.28	617.72	99,783
13 Sep 13	611.61938 +8.84	611.62	602.78	602.78	87,840
12 Sep 13	602.77740 -4.27	608.57	600.95	607.05	93,257
11 Sep 13	607.04590 -6.40	614.06	606.13	613.45	92,325
10 Sep 13	613.44873 +10.98	614.67	603.39	604.00	74,189
09 Sep 13	602.47247 -0.91	604.91	599.73	604.61	78,573
06 Sep 13	603.38721 +4.88	604.00	595.16	599.12	72,484
05 Sep 13	598.50891 +6.40	601.56	591.80	593.63	89,234
04 Sep 13	592.10608 +1.22	593.02	586.31	592.11	86,374
03 Sep 13	590.88647 +4.57	593.94	584.41	586.31	102,893
02 Sep 13	586.31311 +4.88	589.06	584.79	584.79	91,796
30 Aug 13	581.43481 -8.84	593.94	581.43	592.11	174,561
29 Aug 13	590.27667 -2.13	594.24	586.62	591.50	152,727
28 Aug 13	592.41101 +0.00	593.33	585.92	592.41	94,322
27 Aug 13	592.41101 -10.67	605.52	592.41	603.08	108,016
23 Aug 13	603.08228 -1.22	606.44	597.29	605.22	88,683
22 Aug 13	604.30188 +1.52	611.01	600.34	601.25	109,813
21 Aug 13	602.77740 -5.18	609.29	600.03	606.44	142,979
20 Aug 13	607.96057 +4.57	607.96	597.59	602.47	148,147
19 Aug 13	603.38721 +5.18	604.91	595.76	598.81	87,340
16 Aug 13	598.20398 +3.96	601.56	588.45	594.24	281,154
15 Aug 13	594.24042 -14.63	611.62	592.11	609.18	113,280
14 Aug 13	608.87531 -0.91	615.89	607.66	611.62	118,916
13 Aug 13	609.78998 -4.88	620.16	608.57	615.28	79,320
12 Aug 13	614.66827 -5.49	617.11	608.60	609.79	92,430
09 Aug 13	620.15637 -2.44	625.95	617.11	625.03	99,547
08 Aug 13	622.59558 -4.27	629.91	619.55	626.86	57,515
07 Aug 13	626.86407 -6.10	633.57	623.82	632.96	85,413
06 Aug 13	632.96198 +2.44	634.79	629.53	631.13	94,206
05 Aug 13	630.52289 -5.49	639.06	626.86	632.96	92,288
02 Aug 13	636.01099 +1.22	640.89	633.40	635.40	76,377
01 Aug 13	634.79138 -1.22	645.77	632.96	639.06	134,735
31 Jul 13	636.01099 +3.05	642.11	629.30	629.30	197,816
30 Jul 13	632.96198 +8.54	634.18	626.86	627.47	103,779
29 Jul 13	624.42499 +1.22	628.69	618.33	623.21	92,553
26 Jul 13	623.20538 +15.55	631.74	607.96	622.60	163,418
25 Jul 13	607.65570 -24.70	630.52	597.29	630.52	317,507
24 Jul 13	632.35217 -10.37	645.77	630.52	645.77	132,565
23 Jul 13	642.71869 -1.83	646.38	640.28	646.38	124,393
22 Jul 13	644.54797 +4.88	645.77	637.23	640.28	79,496
19 Jul 13	639.66968 +2.44	645.16	636.62	636.62	134,317
18 Jul 13	637.23059 +5.49	642.11	629.30	629.30	94,240
17 Jul 13	631.74237 -11.59	639.06	628.69	634.18	141,540
16 Jul 13	643.32849 +3.66	643.94	635.40	640.28	133,732
15 Jul 13	639.66968 +13.42	639.67	628.69	628.69	116,098
12 Jul 13	626.25427 +1.22	637.84	622.60	628.69	157,507
11 Jul 13	625.03479 -0.61	636.01	617.11	629.30	170,258
10 Jul 13	625.64447 +1.83	628.08	609.49	621.38	122,566
09 Jul 13	623.81519 -8.54	634.79	618.94	632.35	128,102
08 Jul 13	632.35217 +11.59	634.18	622.60	623.82	94,840
05 Jul 13	620.76617 +1.83	630.52	616.50	618.33	132,136
04 Jul 13	618.93689 +14.33	619.55	601.25	609.18	124,329
03 Jul 13	604.60681 -1.52	606.13	599.42	599.42	85,914
02 Jul 13	606.13129 +7.93	614.06	594.24	600.03	215,502
01 Jul 13	598.20398 +9.15	598.20	590.89	592.72	116,959
28 Jun 13	589.05713 -7.93	602.78	589.06	596.68	180,217
27 Jun 13	596.98438 +10.98	607.66	585.70	586.31	155,898
26 Jun 13	586.00818 +2.44	586.92	579.61	584.79	95,222
25 Jun 13	583.56897 +7.01	585.40	575.03	579.91	115,262
24 Jun 13	576.55640 +1.22	581.74	571.68	575.03	161,795
21 Jun 13	575.33691 -3.96	587.23	575.22	579.61	236,571
20 Jun 13	579.30048 -10.67	587.23	579.00	585.70	182,016
19 Jun 13	589.97180 +1.52	593.94	584.48	592.11	112,355
18 Jun 13	588.44739 +3.96	591.80	582.65	585.09	127,829
17 Jun 13	584.48370 +10.06	589.06	576.25	576.56	91,916
14 Jun 13	574.42218 -0.91	579.91	570.46	576.56	67,681
13 Jun 13	575.33691 -7.32	578.08	567.63	578.08	120,360
12 Jun 13	582.65430 +10.67	586.62	571.68	572.59	109,737
11 Jun 13	571.98297 -10.67	582.04	565.89	580.83	99,559
10 Jun 13	582.65430 +2.74	585.09	577.47	579.91	111,979
07 Jun 13	579.91028 +4.27	583.87	571.98	577.47	224,295
06 Jun 13	575.64178 -6.10	589.06	574.73	583.26	83,957
05 Jun 13	581.73969 -6.71	590.89	580.83	587.84	115,134
04 Jun 13	588.44739 +0.61	593.63	586.92	590.58	112,940
03 Jun 13	587.83759 +1.22	591.50	583.57	585.40	172,927
31 May 13	586.61798 -21.95	607.05	586.45	607.05	317,933
30 May 13	608.57037 +4.27	609.79	603.39	603.69	82,082
29 May 13	604.30188 -12.20	615.28	604.00	615.28	130,990
28 May 13	616.49768 +9.76	620.16	609.90	611.01	165,747
24 May 13	606.74109 -7.32	620.77	606.74	618.33	164,251
23 May 13	614.05847 -6.71	625.03	609.79	614.67	169,016
22 May 13	620.76617 +7.93	624.42	611.01	620.77	217,186
21 May 13	612.83899 +34.15	625.03	579.30	597.59	368,557
20 May 13	578.69067 +1.83	579.91	569.85	577.47	95,756
17 May 13	576.86133 +3.96	577.47	567.71	572.90	84,886
16 May 13	572.89771 -4.88	579.91	571.37	577.47	136,017
15 May 13	577.77600 +5.79	578.69	569.54	569.54	113,725
14 May 13	571.98297 -2.74	573.20	559.48	573.20	192,560
13 May 13	574.72711 +12.81	577.17	561.78	562.23	145,356
10 May 13	561.92151 +4.88	561.92	552.47	555.52	79,538
09 May 13	557.04321 +2.74	557.96	552.16	554.30	55,321
08 May 13	554.29907 +4.88	559.48	548.81	550.95	99,890
07 May 13	549.42078 -4.57	555.21	546.98	555.21	87,466
03 May 13	553.99420 +3.05	555.21	548.51	550.34	104,406
02 May 13	550.94531 -3.66	553.08	546.07	553.08	100,411
01 May 13	554.60400 +4.27	554.91	546.37	551.56	73,445
30 Apr 13	550.33551 -2.74	555.52	545.15	555.52	157,297
29 Apr 13	553.07953 +12.81	554.30	539.05	539.36	152,546
26 Apr 13	540.27393 +14.33	541.49	528.99	536.31	180,290
25 Apr 13	525.94391 -3.96	532.35	524.11	528.69	91,127
24 Apr 13	529.90747 -3.35	532.65	525.33	532.35	116,812
23 Apr 13	533.26141 +14.03	535.09	519.54	519.54	132,663
22 Apr 13	519.23621 -0.91	524.72	518.32	520.46	155,333
19 Apr 13	520.15088 -2.44	524.72	518.32	524.72	119,462
18 Apr 13	522.59003 -1.83	525.03	521.37	524.42	74,374
17 Apr 13	524.41937 -6.71	527.16	518.02	523.81	242,076
16 Apr 13	531.12708 -1.83	533.57	529.30	530.52	140,995
15 Apr 13	532.95648 -3.66	536.76	528.99	535.40	93,033
12 Apr 13	536.61517 +0.91	536.92	529.91	534.18	55,507
11 Apr 13	535.70050 +2.74	536.62	530.52	532.35	76,047
10 Apr 13	532.95648 +3.96	533.87	527.77	528.69	143,216
09 Apr 13	528.99280 -1.22	532.10	525.43	529.91	138,701
08 Apr 13	530.21240 -3.66	534.79	526.55	532.96	269,668
05 Apr 13	533.87109 -3.35	540.88	533.57	540.27	115,277
04 Apr 13	537.22498 -15.24	555.21	535.40	555.21	124,618
03 Apr 13	552.46973 -4.57	557.71	552.16	556.43	106,499
02 Apr 13	557.04321 +8.84	558.87	546.68	547.29	105,101
28 Mar 13	548.20117 +2.44	549.12	544.14	544.54	164,066
27 Mar 13	545.76208 -4.27	550.95	540.68	546.37	101,221
26 Mar 13	550.03058 -0.30	555.82	546.07	551.86	127,298
25 Mar 13	550.33551 +0.30	557.35	546.68	547.29	127,417
22 Mar 13	550.03058 -2.13	553.99	545.15	549.12	111,571
21 Mar 13	552.16479 -3.96	557.96	547.59	554.91	149,225
20 Mar 13	556.12848 +7.62	557.65	549.73	551.25	228,007
19 Mar 13	548.50610 +3.66	553.38	544.24	544.85	183,434
18 Mar 13	544.84741 +7.32	547.90	528.99	531.43	112,719
15 Mar 13	537.52991 -5.79	545.15	537.22	543.32	250,502
14 Mar 13	543.32288 +3.66	544.24	538.75	542.41	122,212
13 Mar 13	539.66418 -5.18	539.66	531.74	537.22	185,595
12 Mar 13	544.84741 +1.52	546.98	540.58	543.32	103,324
11 Mar 13	543.32288 -1.83	545.15	541.58	545.15	108,183
08 Mar 13	545.15228 -3.96	551.69	543.02	550.64	192,841
07 Mar 13	549.11591 +1.22	549.12	544.54	548.20	185,861
06 Mar 13	547.89630 -3.66	552.65	544.85	551.56	177,125
05 Mar 13	551.55511 +12.50	553.38	541.19	541.19	332,761
04 Mar 13	539.05438 +15.55	540.88	523.50	523.50	276,220
01 Mar 13	523.50470 +21.34	525.94	503.38	503.38	346,813
28 Feb 13	502.16211 -14.94	518.93	500.94	512.22	519,108
27 Feb 13	517.10193 +9.15	517.41	505.58	510.70	143,114
26 Feb 13	507.95511 -7.32	511.61	506.43	511.61	113,568
25 Feb 13	515.27258 -3.05	522.89	513.14	517.71	161,582
22 Feb 13	518.32147 +3.05	522.59	516.19	516.19	110,181
21 Feb 13	515.27258 -4.27	518.32	511.92	517.10	117,443
20 Feb 13	519.54108 +5.18	521.68	513.74	514.36	125,370
19 Feb 13	514.35791 +8.23	515.27	505.52	505.52	138,127
18 Feb 13	506.12570 -0.91	507.70	501.55	505.52	66,556
15 Feb 13	507.04041 +7.01	508.26	496.98	499.42	112,308
14 Feb 13	500.02780 -6.71	507.96	496.98	504.91	187,576
13 Feb 13	506.73550 +9.45	507.05	490.88	495.45	240,038
12 Feb 13	497.28369 +3.35	497.89	492.71	492.71	98,345
11 Feb 13	493.92990 +1.22	496.37	491.33	491.49	90,076
08 Feb 13	492.71030 +5.79	493.93	486.61	489.36	130,037
07 Feb 13	486.91730 +3.35	489.97	481.73	482.65	239,329
06 Feb 13	483.56351 +4.57	487.83	476.55	479.29	174,832
05 Feb 13	478.98999 +0.61	481.43	475.94	478.99	208,812
04 Feb 13	478.38031 -3.96	483.26	478.38	481.12	207,858
01 Feb 13	482.34390 +2.44	483.26	478.38	480.51	139,163
31 Jan 13	479.90469 +0.91	483.26	477.77	478.99	141,706
30 Jan 13	478.98999 +0.00	482.34	476.86	478.08	159,495
29 Jan 13	478.98999 -0.91	482.34	476.55	479.90	108,781
28 Jan 13	479.90469 -4.27	480.51	470.15	480.51	243,268
25 Jan 13	484.17331 +0.61	486.31	481.43	483.26	117,530
24 Jan 13	483.56351 -3.96	488.44	482.34	486.61	133,657
23 Jan 13	487.52710 -0.61	488.44	482.95	487.53	118,645
22 Jan 13	488.13690 +1.83	490.88	484.78	484.78	93,152
21 Jan 13	486.30750 -0.30	489.97	485.95	488.14	110,876
18 Jan 13	486.61240 +0.61	489.36	484.48	485.39	137,424
17 Jan 13	486.00259 +0.61	486.61	479.60	486.00	226,726
16 Jan 13	485.39279 +6.40	486.00	478.08	479.60	126,724
15 Jan 13	478.98999 +3.66	478.99	473.81	475.03	94,344
14 Jan 13	475.33130 +3.05	477.16	471.13	473.20	135,772
11 Jan 13	472.28241 +1.52	474.42	470.76	472.28	99,776
10 Jan 13	470.75790 +3.35	473.20	466.95	467.10	109,332
09 Jan 13	467.40399 +2.74	470.97	464.66	465.27	142,417
08 Jan 13	464.66000 -1.52	467.71	463.75	464.66	100,682
07 Jan 13	466.18451 -2.13	469.54	464.96	467.10	104,126
04 Jan 13	468.31870 -0.61	470.45	466.49	469.23	95,534
03 Jan 13	468.92850 +1.52	470.45	465.57	468.93	124,686
02 Jan 13	467.40399 +7.01	469.23	463.75	466.49	96,718
31 Dec 12	460.39151 -3.66	462.83	459.17	461.61	35,382
28 Dec 12	464.05020 -4.57	469.84	461.31	468.93	147,440
27 Dec 12	468.62360 +1.52	470.15	465.88	466.49	62,726
24 Dec 12	467.09909 -1.22	470.76	463.75	470.76	20,961
21 Dec 12	468.31870 -6.40	473.66	468.32	473.50	224,101
20 Dec 12	474.72150 +1.22	479.60	471.06	471.67	142,396
19 Dec 12	473.50189 +3.05	477.47	467.40	470.45	166,581
18 Dec 12	470.45300 +10.06	471.98	460.70	460.70	168,389
17 Dec 12	460.39151 -4.57	466.18	457.95	465.57	66,657
14 Dec 12	464.96490 +2.44	466.79	461.61	462.53	103,405
13 Dec 12	462.52570 +2.74	464.36	457.95	460.70	117,676
12 Dec 12	459.78171 -1.52	463.44	458.87	463.44	97,327
11 Dec 12	461.30609 +1.52	464.66	457.95	459.78	137,472
10 Dec 12	459.78171 -3.35	464.05	455.82	462.83	129,206
07 Dec 12	463.13550 +1.52	464.05	454.29	459.17	323,958
06 Dec 12	461.61099 -9.76	476.55	460.70	472.59	268,196
05 Dec 12	471.36771 -0.61	476.25	469.84	471.98	176,646
04 Dec 12	471.97751 +3.66	473.50	466.58	467.71	820,871
03 Dec 12	468.31870 +3.35	469.58	464.36	467.10	93,857
30 Nov 12	464.96490 +1.22	472.59	464.36	465.27	305,160
29 Nov 12	463.74530 +0.30	467.40	463.14	464.36	137,752
28 Nov 12	463.44040 +5.49	466.18	457.34	457.34	253,405
27 Nov 12	457.95230 +14.03	463.44	443.93	446.67	361,794
26 Nov 12	443.92709 -4.27	447.59	442.71	447.59	127,819
23 Nov 12	448.19571 +2.44	449.72	444.54	446.37	99,136
22 Nov 12	445.75650 +5.18	448.81	439.96	442.40	203,600
21 Nov 12	440.57330 +2.13	442.10	436.00	438.44	118,780
20 Nov 12	438.43900 +0.30	442.40	436.30	437.52	114,416
19 Nov 12	438.13409 +3.35	438.74	432.65	435.39	139,816
16 Nov 12	434.78030 -2.44	443.01	434.42	436.61	144,899
15 Nov 12	437.21939 -5.79	442.10	434.17	441.49	151,601
14 Nov 12	443.01239 +2.74	447.59	437.83	440.27	162,549
13 Nov 12	440.26840 -3.05	450.33	429.29	443.32	371,459
12 Nov 12	443.31729 +2.13	446.06	441.18	442.10	129,069
09 Nov 12	441.18311 +0.61	444.10	437.22	441.49	107,987
08 Nov 12	440.57330 -4.27	447.28	439.35	445.76	140,920
07 Nov 12	444.84180 -7.01	455.51	444.23	452.46	183,950
06 Nov 12	451.85440 +3.66	451.85	446.37	448.50	77,967
05 Nov 12	448.19571 -1.52	449.72	444.23	447.89	140,621
02 Nov 12	449.72009 +9.15	450.33	439.05	439.66	185,790
01 Nov 12	440.57330 -0.30	443.32	438.44	441.49	148,191
31 Oct 12	440.87820 -4.57	447.98	440.57	444.23	196,251
30 Oct 12	445.45160 +6.71	448.81	437.52	437.52	132,443
29 Oct 12	438.74390 +0.00	440.57	436.61	436.91	89,460
26 Oct 12	438.74390 -5.49	445.30	436.61	443.32	111,960
25 Oct 12	444.23199 +0.30	446.37	442.71	444.23	78,729
24 Oct 12	443.92709 +1.22	447.28	439.96	444.23	171,310
23 Oct 12	442.70749 -4.88	449.42	442.10	449.42	127,296
22 Oct 12	447.58591 +3.35	449.11	440.88	443.32	122,097
19 Oct 12	444.23199 -3.66	447.28	439.66	445.76	181,114
18 Oct 12	447.89081 +0.61	450.63	447.59	448.20	119,211
17 Oct 12	447.28101 +0.30	450.02	446.06	448.50	159,201
16 Oct 12	446.97610 -3.66	452.77	444.84	451.24	246,173
15 Oct 12	450.63480 +1.83	456.73	447.89	448.20	221,423
12 Oct 12	448.80539 -2.44	453.07	447.28	450.33	227,720
11 Oct 12	451.24460 +7.93	456.12	441.49	443.62	233,864
10 Oct 12	443.31729 -7.93	449.11	441.49	448.81	303,195
09 Oct 12	451.24460 -17.38	468.62	450.63	468.01	403,466
08 Oct 12	468.62360 -4.88	470.76	467.10	470.15	116,935
05 Oct 12	473.50189 +3.66	473.81	468.32	469.84	134,147
04 Oct 12	469.84320 +4.57	470.45	463.44	465.88	201,375
03 Oct 12	465.26981 -7.62	472.89	461.61	472.59	491,074
02 Oct 12	472.89209 -3.66	478.08	471.98	475.03	166,793
01 Oct 12	476.55090 +4.27	480.51	471.49	472.59	140,129
28 Sep 12	472.28241 +0.00	474.72	472.28	473.81	203,206
27 Sep 12	472.28241 +1.52	473.81	470.15	471.37	151,867
26 Sep 12	470.75790 -2.13	473.20	468.01	469.84	203,053
25 Sep 12	472.89209 +0.00	473.50	467.10	472.28	224,328
24 Sep 12	472.89209 -1.22	473.20	470.45	472.59	179,152
21 Sep 12	474.11169 +7.32	474.42	466.49	466.49	449,077
20 Sep 12	466.79419 +2.13	468.93	462.83	463.44	189,090
19 Sep 12	464.66000 +3.96	465.98	458.56	460.70	188,521
18 Sep 12	460.69629 +1.52	461.61	454.90	458.87	199,372
17 Sep 12	459.17191 +10.06	462.83	447.59	447.59	245,908
14 Sep 12	449.11029 +1.52	453.99	446.06	453.99	267,140
13 Sep 12	447.58591 +0.00	449.72	444.23	446.98	108,541
12 Sep 12	447.58591 -0.30	450.94	442.40	446.06	167,496
11 Sep 12	447.89081 -9.45	455.82	446.67	455.51	152,847
10 Sep 12	457.34250 +4.27	460.39	451.85	451.85	177,823
07 Sep 12	453.07401 +1.22	453.99	442.10	452.16	159,391
06 Sep 12	451.85440 +7.01	452.77	443.77	444.84	166,258
05 Sep 12	444.84180 +3.96	448.30	439.96	440.88	98,057
04 Sep 12	440.87820 -0.30	444.54	439.66	440.57	127,272
03 Sep 12	441.18311 +0.91	443.62	437.83	439.05	69,726
31 Aug 12	440.26840 +0.30	444.54	437.22	438.74	124,351
30 Aug 12	439.96350 +2.74	442.40	436.91	437.52	102,195
29 Aug 12	437.21939 +0.61	439.05	435.39	435.39	91,405
28 Aug 12	436.60959 -4.57	442.71	435.09	442.40	63,733
24 Aug 12	441.18311 +1.83	443.32	438.74	440.57	51,443
23 Aug 12	439.35370 -6.10	449.11	436.61	447.89	106,157
22 Aug 12	445.45160 -5.79	449.72	445.15	449.72	94,949
21 Aug 12	451.24460 +0.61	452.46	447.89	450.94	144,984
20 Aug 12	450.63480 +0.00	452.77	448.50	450.94	89,173
17 Aug 12	450.63480 +4.88	451.24	445.15	445.45	128,353
16 Aug 12	445.75650 -4.57	451.85	443.62	451.24	158,167
15 Aug 12	450.32990 +3.66	451.24	446.37	446.37	282,644
14 Aug 12	446.67120 +5.49	447.59	439.35	443.62	189,938
13 Aug 12	441.18311 -5.18	447.28	438.74	446.37	185,187
10 Aug 12	446.36630 +0.30	447.59	443.32	445.76	103,677
09 Aug 12	446.06140 -4.57	453.07	442.10	452.46	187,846
08 Aug 12	450.63480 +2.13	450.63	443.93	447.28	140,492
07 Aug 12	448.50049 -5.79	454.90	444.84	453.68	154,929
06 Aug 12	454.29361 +3.66	456.43	448.20	450.63	115,248
03 Aug 12	450.63480 +8.54	452.46	441.18	443.01	142,596
02 Aug 12	442.09781 -0.61	447.59	439.05	443.62	272,587
01 Aug 12	442.70749 +9.15	442.71	435.70	435.70	131,330
31 Jul 12	433.56070 -7.62	441.84	433.56	441.79	170,918
30 Jul 12	441.18311 +4.27	442.10	436.00	437.52	154,346
27 Jul 12	436.91449 +0.30	438.74	432.04	438.44	183,999
26 Jul 12	436.60959 +1.52	439.66	432.04	434.48	270,990
25 Jul 12	435.08521 +21.95	435.09	413.13	414.35	517,297
24 Jul 12	413.13269 -2.44	416.49	409.47	415.88	174,078
23 Jul 12	415.57190 -4.57	422.96	414.96	417.71	129,073
20 Jul 12	420.14529 -2.44	424.11	418.01	423.19	311,131
19 Jul 12	422.58450 +4.27	422.58	416.87	419.54	289,045
18 Jul 12	418.31589 +0.91	419.54	414.05	419.54	254,521
17 Jul 12	417.40131 -5.49	424.41	415.88	424.41	260,609
16 Jul 12	422.88940 +3.05	422.89	417.71	420.45	126,624
13 Jul 12	419.84039 +4.27	421.36	415.57	416.18	151,187
12 Jul 12	415.57190 +0.30	419.54	411.61	414.05	222,807
11 Jul 12	415.26700 -1.83	416.79	413.44	413.74	141,962
10 Jul 12	417.09641 +1.22	418.01	414.66	415.57	560,987
09 Jul 12	415.87680 -1.52	420.15	414.35	416.49	170,083
06 Jul 12	417.40131 +3.35	418.01	413.13	414.05	232,531
05 Jul 12	414.04739 +3.35	414.96	410.39	410.69	318,169
04 Jul 12	410.69360 +4.57	411.30	405.21	407.64	220,973
03 Jul 12	406.12009 +4.57	406.73	400.33	402.46	207,401
02 Jul 12	401.54669 +1.52	402.46	399.11	400.94	209,880
29 Jun 12	400.02219 +7.01	402.46	397.58	399.72	306,485
28 Jun 12	393.00970 -3.35	399.41	391.18	396.36	154,486
27 Jun 12	396.36349 +1.83	396.97	392.40	396.06	145,150
26 Jun 12	394.53409 +0.00	395.14	388.13	393.62	201,389
25 Jun 12	394.53409 -1.52	396.67	391.79	396.06	142,009
22 Jun 12	396.05859 -1.52	397.28	393.31	396.67	255,597
21 Jun 12	397.58310 -3.96	402.46	397.28	401.55	331,914
20 Jun 12	401.54669 +2.74	403.07	395.14	399.72	123,937
19 Jun 12	398.80270 +5.18	400.02	392.70	394.53	266,248
18 Jun 12	393.61938 +2.44	396.67	387.22	395.75	289,937
15 Jun 12	391.18030 -5.18	400.19	390.95	396.06	740,478
14 Jun 12	396.36349 -2.13	398.80	392.10	398.19	245,315
13 Jun 12	398.49780 -1.22	400.33	393.31	400.02	359,055
12 Jun 12	399.71729 +3.35	400.02	395.14	395.45	336,774
11 Jun 12	396.36349 +0.30	402.77	393.31	402.77	312,446
08 Jun 12	396.05859 +10.98	397.28	381.73	381.73	483,091
07 Jun 12	385.08240 +6.10	386.06	377.76	381.42	481,512
06 Jun 12	378.98450 +9.76	379.29	370.14	370.14	398,348
01 Jun 12	369.22781 -7.62	379.29	367.40	379.29	249,842
31 May 12	376.85019 -1.22	384.65	375.63	379.29	384,218
30 May 12	378.06979 -6.10	384.47	378.07	384.17	247,615
29 May 12	384.16769 +0.61	387.27	381.42	384.78	212,743
28 May 12	383.55789 +10.98	386.00	378.07	379.90	354,365
25 May 12	372.58170 +0.91	376.55	370.75	373.19	149,233
24 May 12	371.66699 +4.57	375.63	368.31	370.14	238,469
23 May 12	367.09360 -11.89	377.76	365.87	376.85	241,700
22 May 12	378.98450 +3.05	383.25	377.46	378.68	449,015
21 May 12	375.93549 +6.10	377.76	369.84	370.45	249,930
18 May 12	369.83759 -9.15	377.76	368.92	376.24	370,977
17 May 12	378.98450 -11.28	390.69	377.46	390.27	231,647
16 May 12	390.26559 -3.35	394.53	386.91	390.57	174,234
15 May 12	393.61938 +0.61	397.17	390.88	392.40	194,126
14 May 12	393.00970 -4.27	397.89	388.13	396.97	238,932
11 May 12	397.27820 -1.83	401.24	396.06	399.11	206,859
10 May 12	399.10760 -4.27	405.21	397.58	403.07	371,149
09 May 12	403.37610 +3.05	403.38	398.19	402.77	186,936
08 May 12	400.32709 +1.22	410.39	398.19	409.17	273,241
04 May 12	399.10760 -12.20	412.69	396.63	409.47	225,105
03 May 12	411.30341 -1.52	416.79	411.00	412.83	210,926
02 May 12	412.82779 -4.57	419.84	410.99	418.62	235,763
01 May 12	417.40131 +13.11	419.23	402.77	406.73	257,204
30 Apr 12	404.29080 -13.42	421.18	403.07	419.54	469,462
27 Apr 12	417.70621 +3.96	420.76	408.86	409.78	342,537
26 Apr 12	413.74249 -3.66	418.62	411.30	417.40	296,535
25 Apr 12	417.40131 +1.22	419.54	406.73	418.32	464,830
24 Apr 12	416.18170 -28.36	446.34	412.22	426.24	692,763
23 Apr 12	444.53690 -11.89	456.12	443.01	455.51	150,625
20 Apr 12	456.42780 +2.74	457.95	452.77	453.38	164,016
19 Apr 12	453.68381 +4.57	457.65	448.50	451.55	242,641
18 Apr 12	449.11029 -7.01	450.02	443.62	446.37	213,940
17 Apr 12	456.12289 +7.62	456.73	444.84	447.59	224,536
16 Apr 12	448.50049 +4.27	451.24	441.79	441.79	189,294
13 Apr 12	444.23199 -3.35	450.33	442.71	445.15	190,703
12 Apr 12	447.58591 +5.49	449.72	440.57	441.79	211,110
11 Apr 12	442.09781 +1.22	446.98	438.44	438.74	160,299
10 Apr 12	440.87820 +0.00	445.45	434.78	436.91	204,193
05 Apr 12	440.87820 +1.83	443.32	438.13	440.27	167,509
04 Apr 12	439.04880 -10.06	450.02	438.44	450.02	313,093
03 Apr 12	449.11029 -6.40	458.49	449.11	455.82	122,430
02 Apr 12	455.51309 +8.84	455.51	444.84	449.11	138,338
30 Mar 12	446.67120 -0.30	450.01	445.76	446.37	211,834
29 Mar 12	446.97610 -4.88	450.94	444.54	450.94	135,288
28 Mar 12	451.85440 -4.88	460.39	450.63	454.90	171,807
27 Mar 12	456.73270 +6.71	457.95	449.11	452.16	348,216
26 Mar 12	450.02499 +6.10	452.46	443.32	446.98	231,936
23 Mar 12	443.92709 -5.18	453.67	441.49	450.33	393,155
22 Mar 12	449.11029 -7.32	457.34	448.50	457.34	233,051
21 Mar 12	456.42780 +0.61	461.92	453.99	454.90	209,697
20 Mar 12	455.81799 +0.61	457.95	450.63	454.29	106,380
19 Mar 12	455.20819 -3.96	460.39	454.60	460.39	76,679
16 Mar 12	459.17191 +2.74	464.05	453.07	457.95	225,813
15 Mar 12	456.42780 +1.83	459.48	450.94	455.51	207,865
14 Mar 12	454.59839 -3.05	460.70	452.77	458.87	216,565
13 Mar 12	457.64740 +2.74	462.53	454.29	454.90	235,977
12 Mar 12	454.90329 -4.27	460.11	453.99	459.17	144,949
09 Mar 12	459.17191 +1.83	462.83	455.82	458.56	271,944
08 Mar 12	457.34250 +7.01	459.78	449.72	453.07	217,459
07 Mar 12	450.32990 +2.13	453.38	448.50	449.11	191,036
06 Mar 12	448.19571 -13.42	463.44	447.59	462.22	246,100
05 Mar 12	461.61099 +1.52	463.44	454.90	459.17	243,406
02 Mar 12	460.08661 -5.79	467.71	458.69	466.79	221,757
01 Mar 12	465.87961 -1.83	468.01	462.22	468.01	168,438
29 Feb 12	467.70889 +9.76	472.59	458.26	458.26	781,407
28 Feb 12	457.95230 +7.01	464.96	451.85	451.85	558,823
27 Feb 12	450.93970 -4.88	456.27	447.24	455.21	271,572
24 Feb 12	455.81799 +17.99	458.26	441.79	442.10	712,237
23 Feb 12	437.82919 +17.99	447.59	418.01	418.01	599,067
22 Feb 12	419.84039 +25.61	421.97	393.01	396.36	523,092
21 Feb 12	394.22919 -6.10	401.85	390.57	400.63	243,357
20 Feb 12	400.32709 +1.22	402.46	396.97	401.24	112,987
17 Feb 12	399.10760 +1.22	403.07	395.75	400.02	155,671
16 Feb 12	397.88800 +4.88	400.94	388.44	392.10	160,007
15 Feb 12	393.00970 -2.13	398.50	392.40	395.75	150,152
14 Feb 12	395.14389 +8.23	399.41	383.86	387.83	345,831
13 Feb 12	386.91180 +1.22	388.74	383.25	385.69	118,439
10 Feb 12	385.69220 -3.05	389.96	383.56	388.74	99,625
09 Feb 12	388.74109 +1.83	391.49	385.08	389.66	146,629
08 Feb 12	386.91180 +0.91	389.05	383.25	386.00	128,501
07 Feb 12	385.99710 -0.91	386.91	381.73	386.91	206,109
06 Feb 12	386.91180 -2.44	389.66	384.47	389.66	111,584
03 Feb 12	389.35089 +11.28	391.49	377.76	378.68	230,523
02 Feb 12	378.06979 -3.05	381.12	371.97	381.12	254,530
01 Feb 12	381.11880 +6.10	384.17	370.75	375.63	357,376
31 Jan 12	375.02090 -5.79	381.42	373.19	381.42	279,871
30 Jan 12	380.81390 -4.88	386.61	375.63	384.17	208,621
27 Jan 12	385.69220 -6.10	393.01	385.08	390.88	134,104
26 Jan 12	391.79010 -1.22	394.84	390.27	392.40	106,494
25 Jan 12	393.00970 -0.91	399.11	391.79	394.84	148,088
24 Jan 12	393.92429 -2.74	396.67	389.05	394.53	164,820
23 Jan 12	396.66840 +0.91	397.29	391.79	396.36	98,176
20 Jan 12	395.75369 +7.32	397.89	386.91	390.88	210,164
19 Jan 12	388.43619 -4.88	395.75	386.61	395.14	288,302
18 Jan 12	393.31461 +4.88	395.14	387.83	389.05	149,884
17 Jan 12	388.43619 -6.40	398.19	386.30	398.19	187,800
16 Jan 12	394.83899 -6.40	399.11	385.95	396.97	234,000
13 Jan 12	401.24179 +1.52	409.17	397.58	401.85	264,234
12 Jan 12	399.71729 -1.83	406.73	396.97	402.77	102,672
11 Jan 12	401.54669 +5.79	412.22	396.06	398.50	229,938
10 Jan 12	395.75369 +4.57	395.75	391.49	393.31	199,091
09 Jan 12	391.18030 +0.91	392.70	386.91	389.05	171,343
06 Jan 12	390.26559 -2.44	395.45	387.52	393.92	89,695
05 Jan 12	392.70480 -0.61	395.14	390.57	393.31	133,880
04 Jan 12	393.31461 -2.74	400.33	392.40	396.36	185,656
03 Jan 12	396.05859 +12.81	396.36	388.44	389.96	137,692
30 Dec 11	383.25299 -5.49	391.79	379.90	391.79	74,225
29 Dec 11	388.74109 +0.00	391.49	385.69	390.57	68,863
28 Dec 11	388.74109 +6.40	393.31	381.12	385.39	104,539
23 Dec 11	382.33829 +0.61	384.17	380.81	383.25	56,300
22 Dec 11	381.72849 +6.10	383.25	374.72	374.72	86,507
21 Dec 11	375.63062 -7.32	384.17	374.41	383.86	106,974
20 Dec 11	382.94809 +5.18	382.95	375.94	377.76	115,918
19 Dec 11	377.76489 -2.74	381.42	376.55	378.98	78,164
16 Dec 11	380.50900 +7.62	382.95	371.97	373.80	297,934
15 Dec 11	372.88660 -1.83	377.16	370.75	373.19	133,550
14 Dec 11	374.71600 -3.05	377.76	372.89	374.72	219,183
13 Dec 11	377.76489 +0.91	380.81	374.72	376.85	95,408
12 Dec 11	376.85019 -4.88	382.69	376.55	381.12	95,646
09 Dec 11	381.72849 +5.79	382.95	367.40	373.80	172,152
08 Dec 11	375.93549 -7.62	384.17	375.63	384.17	191,645
07 Dec 11	383.55789 -3.05	389.96	382.34	389.66	175,971
06 Dec 11	386.60690 -1.22	390.27	386.00	386.61	146,051
05 Dec 11	387.82639 +2.74	389.35	385.08	387.52	115,151
02 Dec 11	385.08240 +0.61	389.66	382.95	387.83	202,675
01 Dec 11	384.47260 +0.30	392.40	380.20	386.00	428,375
30 Nov 11	384.16769 -4.88	389.35	383.25	386.30	597,349
29 Nov 11	389.04599 +1.22	389.96	386.00	387.22	178,358
28 Nov 11	387.82639 +11.28	390.88	378.07	378.98	462,711
25 Nov 11	376.54529 +0.30	379.59	373.19	376.85	120,544
24 Nov 11	376.24039 +1.52	378.98	374.41	375.02	207,888
23 Nov 11	374.71600 -10.37	384.47	374.72	383.25	216,832
22 Nov 11	385.08240 -2.44	390.57	382.34	389.66	166,972
21 Nov 11	387.52151 -2.74	393.01	386.30	391.18	197,873
18 Nov 11	390.26559 -16.77	395.14	384.78	392.70	758,133
17 Nov 11	407.03479 -5.49	409.01	403.99	409.01	252,828
16 Nov 11	412.52289 +1.52	418.93	408.56	411.00	301,315
15 Nov 11	410.99850 +7.32	411.00	403.59	403.59	262,511
14 Nov 11	403.68100 +0.61	405.51	403.68	404.90	189,214
11 Nov 11	403.07120 +1.22	403.68	398.50	402.46	301,625
10 Nov 11	401.85159 -1.22	408.25	396.06	396.36	275,264
09 Nov 11	403.07120 -21.34	429.29	399.72	425.02	508,797
08 Nov 11	424.41379 -2.44	429.90	423.50	427.16	140,397
07 Nov 11	426.85300 -4.57	429.90	421.97	428.38	124,684
04 Nov 11	431.42639 -5.49	439.35	430.51	437.83	195,852
03 Nov 11	436.91449 +2.44	437.83	424.41	429.90	122,977
02 Nov 11	434.47540 -1.22	439.35	432.95	437.22	151,290
01 Nov 11	435.69501 -7.32	441.79	428.07	441.79	134,567
31 Oct 11	443.01239 -10.98	452.16	443.01	452.16	221,021
28 Oct 11	453.98871 +2.44	457.65	450.33	453.68	132,748
27 Oct 11	451.54950 +5.49	455.82	438.44	451.55	204,833
26 Oct 11	446.06140 +0.61	446.37	440.27	445.76	261,770
25 Oct 11	445.45160 +10.06	447.89	432.95	432.95	225,826
24 Oct 11	435.39011 +3.66	437.22	427.77	432.34	98,824
21 Oct 11	431.73129 +6.10	433.26	424.11	427.16	190,082
20 Oct 11	425.63339 -4.57	431.73	415.57	425.63	180,410
19 Oct 11	430.20679 +1.52	433.56	425.63	429.90	149,103
18 Oct 11	428.68240 -0.61	431.43	425.02	427.16	177,818
17 Oct 11	429.29221 -5.49	438.44	426.24	438.44	154,210
14 Oct 11	434.78030 -0.30	439.05	433.26	433.56	123,555
13 Oct 11	435.08521 +0.61	435.70	428.99	434.48	117,011
12 Oct 11	434.47540 -2.44	437.83	429.60	434.78	192,464
11 Oct 11	436.91449 -1.52	440.27	434.17	438.44	81,090
10 Oct 11	438.43900 +5.18	439.05	431.43	433.87	78,257
07 Oct 11	433.25580 +3.96	435.70	429.60	430.21	118,607
06 Oct 11	429.29221 +2.13	435.39	421.97	428.07	211,155
05 Oct 11	427.15790 +4.57	430.21	420.45	426.85	134,953
04 Oct 11	422.58450 -10.98	431.73	418.32	431.73	145,098
03 Oct 11	433.56070 +2.74	435.09	421.36	425.33	159,746
30 Sep 11	430.81659 -7.32	436.91	423.80	433.26	141,617
29 Sep 11	438.13409 +1.22	440.88	434.17	436.61	79,756
28 Sep 11	436.91449 +2.44	439.05	432.95	432.95	134,759
27 Sep 11	434.47540 +6.40	435.70	430.21	435.70	186,182
26 Sep 11	428.07260 -7.01	433.87	416.49	419.84	188,206
23 Sep 11	435.08521 +0.30	437.52	427.46	435.70	118,346
22 Sep 11	434.78030 -14.63	440.27	429.90	440.27	113,029
21 Sep 11	449.41519 +3.05	451.55	445.15	445.76	126,331
20 Sep 11	446.36630 +4.27	449.72	437.83	440.27	115,743
19 Sep 11	442.09781 -5.18	443.62	438.44	443.01	100,423
16 Sep 11	447.28101 +7.01	449.42	443.01	443.32	264,630
15 Sep 11	440.26840 +7.01	440.27	434.48	435.70	132,235
14 Sep 11	433.25580 +3.05	434.48	425.02	428.99	303,566
13 Sep 11	430.20679 +0.00	436.91	428.38	434.78	143,763
12 Sep 11	430.20679 -8.84	435.70	426.85	429.90	170,465
09 Sep 11	439.04880 -2.13	445.15	435.70	438.74	198,250
08 Sep 11	441.18311 +5.79	445.45	432.65	433.87	194,101
07 Sep 11	435.39011 +11.28	435.39	429.90	432.65	124,576
06 Sep 11	424.10889 -1.83	428.38	420.76	424.41	227,924
05 Sep 11	425.93829 -7.62	430.82	424.72	427.77	166,677
02 Sep 11	433.56070 -3.05	436.30	428.68	433.87	123,337
01 Sep 11	436.60959 +3.96	436.61	425.02	432.04	175,142
31 Aug 11	432.64600 +3.05	436.61	424.72	424.72	193,971
30 Aug 11	429.59711 +10.37	430.21	423.80	423.80	207,642
26 Aug 11	419.23059 +0.30	422.58	412.52	421.06	136,312
25 Aug 11	418.92569 -4.57	430.82	417.40	427.16	213,137
24 Aug 11	423.49921 +2.74	423.80	413.12	421.36	441,286
23 Aug 11	420.75510 +2.13	426.85	417.71	421.36	194,404
22 Aug 11	418.62079 +2.44	421.36	413.44	414.05	396,714
19 Aug 11	416.18170 -8.84	423.19	412.52	422.89	225,748
18 Aug 11	425.02359 -13.42	436.91	419.23	434.17	160,505
17 Aug 11	438.43900 +0.61	440.27	431.12	435.39	172,717
16 Aug 11	437.82919 +6.10	439.96	427.16	428.38	175,648
15 Aug 11	431.73129 +2.74	433.87	426.24	431.43	93,879
12 Aug 11	428.98730 +14.03	428.99	411.30	416.79	135,868
11 Aug 11	414.96210 +7.62	416.79	399.41	416.79	216,019
10 Aug 11	407.33969 -14.33	429.90	404.90	429.60	390,303
09 Aug 11	421.66980 +10.98	423.80	394.23	410.69	649,962
08 Aug 11	410.69360 -11.59	428.38	408.25	417.71	341,867
05 Aug 11	422.27960 -3.35	437.83	411.61	416.79	433,332
04 Aug 11	425.63339 -9.15	439.96	425.33	438.44	257,691
03 Aug 11	434.78030 -3.35	439.05	431.73	434.17	196,293
02 Aug 11	438.13409 -2.13	446.67	437.52	438.13	329,326
01 Aug 11	440.26840 +2.44	445.15	437.52	441.18	246,592
29 Jul 11	437.82919 +2.44	440.27	430.82	432.34	537,255
28 Jul 11	435.39011 +5.49	439.35	429.60	429.90	316,055
27 Jul 11	429.90201 -3.96	436.91	428.68	434.17	198,037
26 Jul 11	433.86560 +4.88	439.05	426.85	429.90	189,389
25 Jul 11	428.98730 +2.13	436.91	424.72	424.72	262,696
22 Jul 11	426.85300 +8.54	432.95	414.66	419.54	338,996
21 Jul 11	418.31589 -6.71	421.06	400.94	417.71	1,081,502
20 Jul 11	425.02359 -0.30	431.64	423.50	426.85	282,438
19 Jul 11	425.32849 +5.18	428.01	417.71	422.89	341,087
18 Jul 11	420.14529 -6.71	425.33	419.54	424.72	568,920
15 Jul 11	426.85300 -1.22	428.38	422.28	426.85	187,893
14 Jul 11	428.07260 -4.88	434.48	426.85	430.51	107,305
13 Jul 11	432.95090 +7.62	432.95	425.94	426.24	169,107
12 Jul 11	425.32849 -1.83	427.46	417.10	424.11	415,348
11 Jul 11	427.15790 -3.35	433.87	427.16	430.21	191,206
08 Jul 11	430.51169 -4.57	435.09	429.60	435.09	154,180
07 Jul 11	435.08521 -3.96	443.01	434.48	441.18	140,087
06 Jul 11	439.04880 -1.52	440.88	437.22	440.57	276,610
05 Jul 11	440.57330 +8.23	444.84	430.51	430.51	261,378
04 Jul 11	432.34109 -4.88	439.35	432.34	435.39	161,351
01 Jul 11	437.21939 +0.91	437.22	426.55	436.30	343,288
30 Jun 11	436.30469 -1.83	439.05	433.87	437.52	166,463
29 Jun 11	438.13409 +4.57	438.44	432.95	435.09	126,349
28 Jun 11	433.56070 -0.91	440.27	432.65	434.48	181,620
27 Jun 11	434.47540 -0.61	436.61	428.99	432.95	212,330
24 Jun 11	435.08521 -6.10	445.15	434.78	445.15	119,507
23 Jun 11	441.18311 -0.61	444.54	439.35	440.57	308,822
22 Jun 11	441.79291 -9.15	451.24	431.73	449.72	489,267
21 Jun 11	450.93970 -1.22	454.90	448.50	452.77	162,447
20 Jun 11	452.15930 -6.10	457.95	451.55	456.12	116,887
17 Jun 11	458.25720 +4.27	460.39	448.50	451.24	276,872
16 Jun 11	453.98871 +3.05	455.51	448.20	448.50	208,762
15 Jun 11	450.93970 -8.84	459.78	450.02	458.87	170,021
14 Jun 11	459.78171 +8.23	462.83	452.77	453.68	310,782
13 Jun 11	451.54950 +0.30	454.29	449.42	451.24	130,461
10 Jun 11	451.24460 +3.05	455.21	445.76	446.67	269,850
09 Jun 11	448.19571 -4.27	454.29	446.98	450.94	115,899
08 Jun 11	452.46420 +2.74	456.73	444.54	448.20	198,445
07 Jun 11	449.72009 -1.83	455.82	449.11	450.63	101,430
06 Jun 11	451.54950 +3.96	455.51	444.11	446.67	123,518
03 Jun 11	447.58591 -2.13	452.46	446.67	449.11	126,971
02 Jun 11	449.72009 +8.23	452.16	437.52	439.05	488,718
01 Jun 11	441.48801 -7.32	453.99	440.57	452.46	176,494
31 May 11	448.80539 +7.62	450.63	443.93	443.93	191,420
27 May 11	441.18311 +0.00	444.54	440.88	442.71	154,932
26 May 11	441.18311 -0.91	443.01	439.35	442.10	90,682
25 May 11	442.09781 +2.74	443.62	434.78	436.61	212,684
24 May 11	439.35370 -0.91	442.40	438.44	441.18	177,230
23 May 11	440.26840 +6.71	441.49	426.24	429.90	326,229
20 May 11	433.56070 -3.05	441.49	430.82	437.22	170,903
19 May 11	436.60959 +1.83	437.83	432.04	435.39	108,659
18 May 11	434.78030 -3.05	440.27	432.34	440.27	112,598
17 May 11	437.82919 -1.22	445.45	436.00	439.05	293,629
16 May 11	439.04880 -5.18	447.12	438.44	442.71	315,772
13 May 11	444.23199 +6.40	448.20	435.70	437.22	180,236
12 May 11	437.82919 -8.84	445.15	434.48	444.84	305,359
11 May 11	446.67120 -5.18	453.68	445.76	453.07	228,051
10 May 11	451.85440 +3.35	463.44	448.20	448.20	309,092
09 May 11	448.50049 +3.05	450.33	442.40	443.01	176,036
06 May 11	445.45160 +4.27	445.76	439.66	442.40	89,396
05 May 11	441.18311 +2.74	443.62	436.61	439.66	200,806
04 May 11	438.43900 -7.62	441.79	427.30	439.35	480,782
03 May 11	446.06140 -2.74	451.85	444.84	450.33	113,135
28 Apr 11	448.80539 +3.96	449.11	443.62	445.45	131,511
27 Apr 11	444.84180 -3.96	449.42	443.32	448.81	121,578
26 Apr 11	448.80539 +3.66	450.33	443.62	444.23	100,152
21 Apr 11	445.14670 +6.71	445.76	434.48	439.96	176,023
20 Apr 11	438.43900 +3.05	440.88	435.09	437.52	113,824
19 Apr 11	435.39011 -4.88	445.15	434.17	440.88	147,581
18 Apr 11	440.26840 -1.83	446.06	438.74	442.71	219,193
15 Apr 11	442.09781 +6.40	445.45	435.70	436.91	185,642
14 Apr 11	435.69501 +4.27	437.22	427.46	431.43	191,923
13 Apr 11	431.42639 -4.27	437.83	428.38	431.73	237,544
12 Apr 11	435.69501 -7.93	444.54	433.56	443.32	258,455
11 Apr 11	443.62219 -3.66	449.42	440.88	445.76	110,926
08 Apr 11	447.28101 -0.61	450.63	446.06	449.72	74,597
07 Apr 11	447.89081 -3.35	452.16	442.10	450.94	202,150
06 Apr 11	451.24460 +4.57	451.85	444.54	446.37	108,349
05 Apr 11	446.67120 -1.83	449.72	444.23	447.89	90,867
04 Apr 11	448.50049 -2.44	452.77	448.20	450.33	128,359
01 Apr 11	450.93970 -2.13	456.73	449.42	455.21	191,395
31 Mar 11	453.07401 -3.96	457.95	453.07	456.12	189,742
30 Mar 11	457.03760 -0.30	461.00	456.12	458.56	174,290
29 Mar 11	457.34250 +0.91	458.56	454.90	456.73	209,689
28 Mar 11	456.42780 -5.79	461.92	455.21	459.78	220,927
25 Mar 11	462.22079 -4.57	468.93	460.70	468.93	154,636
24 Mar 11	466.79419 +2.13	468.62	461.92	463.75	111,539
23 Mar 11	464.66000 +3.66	464.66	457.95	458.87	81,310
22 Mar 11	461.00119 +2.44	464.36	458.26	458.56	160,377
21 Mar 11	458.56210 +1.52	463.44	454.90	459.17	196,676
18 Mar 11	457.03760 -2.13	464.66	456.97	459.78	589,563
17 Mar 11	459.17191 +7.32	461.00	449.42	452.16	290,934
16 Mar 11	451.85440 -9.76	464.05	451.24	461.61	186,308
15 Mar 11	461.61099 +1.83	463.44	450.20	454.29	356,300
14 Mar 11	459.78171 -4.27	464.36	458.87	462.22	257,436
11 Mar 11	464.05020 -11.89	474.11	464.05	473.50	423,851
10 Mar 11	475.94110 -0.61	481.43	473.20	475.33	166,804
09 Mar 11	476.55090 -2.13	479.90	474.72	478.69	180,804
08 Mar 11	478.68521 +1.83	481.83	472.59	478.69	198,535
07 Mar 11	476.85580 -2.74	483.26	476.55	477.77	369,928
04 Mar 11	479.59979 +12.50	486.00	467.40	467.40	295,637
03 Mar 11	467.09909 +3.05	469.84	459.48	462.53	165,449
02 Mar 11	464.05020 -1.22	464.66	455.51	462.83	273,470
01 Mar 11	465.26981 +22.87	472.28	443.62	444.23	572,998
28 Feb 11	442.40259 -6.10	449.42	441.49	447.28	324,245
25 Feb 11	448.50049 +10.67	450.33	438.44	441.79	286,424
24 Feb 11	437.82919 +29.27	445.15	409.17	409.17	678,427
23 Feb 11	408.55930 +0.00	412.83	406.12	411.30	199,709
22 Feb 11	408.55930 -0.30	410.69	404.29	407.03	193,057
21 Feb 11	408.86420 -4.27	413.43	408.56	412.83	122,111
18 Feb 11	413.13269 +0.30	413.74	411.00	412.83	121,156
17 Feb 11	412.82779 -1.83	415.57	411.91	414.35	167,865
16 Feb 11	414.65720 -3.35	419.84	414.35	418.32	198,938
15 Feb 11	418.01099 -2.44	423.80	412.22	420.15	170,160
14 Feb 11	420.45020 +3.05	425.63	416.79	417.10	131,752
11 Feb 11	417.40131 +7.32	418.32	410.08	410.08	175,256
10 Feb 11	410.08380 +2.74	411.30	405.21	408.56	241,357
09 Feb 11	407.33969 -1.83	411.00	404.60	410.39	318,423
08 Feb 11	409.16910 -0.61	409.78	407.03	408.86	176,247
07 Feb 11	409.77890 +0.00	412.01	407.03	411.00	230,127
04 Feb 11	409.77890 -0.61	411.30	407.95	410.69	166,067
03 Feb 11	410.38870 -2.44	413.74	408.25	413.74	217,357
02 Feb 11	412.82779 -0.91	418.01	410.69	415.27	228,618
01 Feb 11	413.74249 -0.30	418.01	409.47	414.66	337,068
31 Jan 11	414.04739 -5.18	420.76	412.22	417.10	179,793
28 Jan 11	419.23059 +7.62	419.23	407.34	410.69	337,660
27 Jan 11	411.60831 -5.18	418.93	411.00	418.93	184,137
26 Jan 11	416.79150 -3.96	423.19	414.05	420.76	328,678
25 Jan 11	420.75510 -2.13	428.68	418.32	424.72	234,151
24 Jan 11	422.88940 -2.44	427.16	419.23	425.02	171,948
21 Jan 11	425.32849 -3.35	433.56	425.33	428.38	219,266
20 Jan 11	428.68240 -11.28	440.57	428.68	439.05	261,266
19 Jan 11	439.96350 -5.18	446.98	439.05	446.98	211,899
18 Jan 11	445.14670 +7.62	446.42	436.61	436.91	318,235
17 Jan 11	437.52429 +12.20	438.44	426.24	426.85	225,321
14 Jan 11	425.32849 +8.84	425.63	413.13	417.40	210,004
13 Jan 11	416.48660 -2.44	420.76	416.49	418.93	170,031
12 Jan 11	418.92569 -0.30	423.19	418.62	420.15	179,031
11 Jan 11	419.23059 +7.32	425.33	414.66	416.49	208,616
10 Jan 11	411.91309 -7.32	420.45	411.91	420.15	161,372
07 Jan 11	419.23059 -4.27	425.63	416.18	424.41	298,812
06 Jan 11	423.49921 -7.93	432.34	422.16	431.43	205,714
05 Jan 11	431.42639 -2.74	436.61	431.43	434.17	315,992
04 Jan 11	434.17050 +9.45	436.00	423.90	436.00	271,141
31 Dec 10	424.71869 -6.71	433.56	424.72	431.43	29,862
30 Dec 10	431.42639 -0.91	434.17	430.82	432.04	32,952
29 Dec 10	432.34109 -2.13	437.52	431.73	436.61	54,943
24 Dec 10	434.47540 +2.44	435.09	431.73	432.04	8,039
23 Dec 10	432.03619 +2.13	433.56	430.21	430.21	36,866
22 Dec 10	429.90201 -0.91	430.82	428.07	429.90	61,144
21 Dec 10	430.81659 +2.44	431.43	426.85	429.29	111,081
20 Dec 10	428.37750 +1.22	432.04	425.02	427.77	106,621
17 Dec 10	427.15790 +6.40	427.77	420.45	422.58	526,247
16 Dec 10	420.75510 +7.62	421.36	412.52	416.18	211,471
15 Dec 10	413.13269 -1.52	414.66	409.17	414.35	151,295
14 Dec 10	414.65720 +0.61	415.57	411.91	413.13	114,089
13 Dec 10	414.04739 -2.74	419.54	414.05	418.32	80,194
10 Dec 10	416.79150 -1.52	421.67	416.18	417.71	118,059
09 Dec 10	418.31589 -1.83	426.85	418.32	426.24	172,437
08 Dec 10	420.14529 +10.67	428.07	406.42	407.34	341,362
07 Dec 10	409.47400 +1.22	410.08	404.29	407.64	260,646
06 Dec 10	408.25439 +20.73	409.79	386.00	389.66	479,391
03 Dec 10	387.52151 -5.49	394.23	387.52	391.49	241,358
02 Dec 10	393.00970 -0.61	395.75	389.66	395.75	254,591
01 Dec 10	393.61938 -3.96	399.41	393.01	399.41	229,271
30 Nov 10	397.58310 -4.27	406.73	397.58	401.85	275,829
29 Nov 10	401.85159 -6.71	411.00	400.33	410.08	203,966
26 Nov 10	408.55930 -1.83	411.00	407.03	408.86	111,016
25 Nov 10	410.38870 -2.13	415.27	409.47	412.83	124,590
24 Nov 10	412.52289 +12.20	417.40	404.29	413.13	378,928
23 Nov 10	400.32709 -10.67	410.08	400.33	408.86	185,916
22 Nov 10	410.99850 -1.83	416.18	405.21	414.66	280,366
19 Nov 10	412.82779 -7.93	420.15	399.41	418.93	792,815
18 Nov 10	420.75510 -19.51	424.11	412.52	420.76	901,666
17 Nov 10	440.26840 -7.93	451.55	439.35	446.98	230,732
16 Nov 10	448.19571 +2.13	452.77	447.59	448.81	239,460
15 Nov 10	446.06140 +3.66	448.58	440.88	442.10	154,210
12 Nov 10	442.40259 -3.96	445.45	441.18	443.32	165,598
11 Nov 10	446.36630 +0.91	447.59	440.27	445.15	155,617
10 Nov 10	445.45160 -6.10	453.07	445.15	450.94	206,324
09 Nov 10	451.54950 +4.88	453.68	445.15	446.06	164,882
08 Nov 10	446.67120 -4.57	453.68	444.84	450.02	208,079
05 Nov 10	451.24460 +4.27	454.29	446.37	447.59	512,543
04 Nov 10	446.97610 -7.01	456.43	445.15	454.29	388,312
03 Nov 10	453.98871 -9.15	464.96	447.59	461.92	248,829
02 Nov 10	463.13550 -5.79	469.23	460.39	468.32	133,257
01 Nov 10	468.92850 +1.52	471.06	456.73	468.62	304,899
29 Oct 10	467.40399 -2.13	471.67	466.79	469.54	170,794
28 Oct 10	469.53830 +3.05	471.37	465.27	466.79	114,070
27 Oct 10	466.48941 -8.84	476.55	465.27	474.42	157,721
26 Oct 10	475.33130 -0.91	478.08	472.89	475.64	137,040
25 Oct 10	476.24600 +1.52	478.69	474.11	476.25	129,817
22 Oct 10	474.72150 -0.30	477.16	470.76	475.64	129,489
21 Oct 10	475.02640 -3.66	480.21	473.20	477.77	188,811
20 Oct 10	478.68521 +0.30	485.70	471.67	478.99	257,472
19 Oct 10	478.38031 -4.88	489.66	477.77	480.82	295,005
18 Oct 10	483.25861 -1.22	485.09	480.82	484.17	128,220
15 Oct 10	484.47821 +0.91	488.14	482.65	486.00	150,521
14 Oct 10	483.56351 -0.61	488.75	482.65	486.00	159,370
13 Oct 10	484.17331 +4.27	487.53	481.73	482.34	113,608
12 Oct 10	479.90469 -1.83	482.04	477.77	481.12	213,482
11 Oct 10	481.73410 +0.00	485.39	479.60	483.87	132,764
08 Oct 10	481.73410 -1.22	483.56	478.08	480.82	121,272
07 Oct 10	482.95370 +0.00	489.05	478.38	482.95	141,879
06 Oct 10	482.95370 +8.23	484.78	478.08	480.51	617,217
05 Oct 10	474.72150 -3.96	480.21	471.37	478.38	191,805
04 Oct 10	478.68521 +15.55	483.87	476.37	479.29	169,690
02 Oct 10	463.13550 -17.38	468.32	460.39	463.14	0
01 Oct 10	480.51450 +1.22	483.26	476.86	481.43	132,691
30 Sep 10	479.29489 +0.91	484.48	473.81	478.69	158,736
29 Sep 10	478.38031 +8.23	478.99	469.23	470.45	165,214
28 Sep 10	470.14810 +3.05	471.06	461.31	466.18	231,427
27 Sep 10	467.09909 -3.05	472.89	465.88	470.15	128,279
24 Sep 10	470.14810 +8.23	471.06	460.09	461.61	125,943
23 Sep 10	461.91589 -4.57	471.67	456.43	469.54	187,603
22 Sep 10	466.48941 -3.66	471.98	463.44	471.98	117,220
21 Sep 10	470.14810 -2.44	475.33	470.15	472.89	217,562
20 Sep 10	472.58731 +5.49	472.89	467.40	467.40	152,108
17 Sep 10	467.09909 +0.30	473.20	467.10	467.71	350,387
16 Sep 10	466.79419 -0.91	469.23	461.92	468.62	125,696
15 Sep 10	467.70889 -2.13	472.59	463.75	470.15	182,064
14 Sep 10	469.84320 +13.11	475.64	457.65	457.65	322,903
13 Sep 10	456.73270 +6.10	457.65	450.02	452.16	113,990
10 Sep 10	450.63480 +3.35	451.55	444.84	448.81	127,256
09 Sep 10	447.28101 -0.30	451.55	442.10	446.06	247,847
08 Sep 10	447.58591 +1.22	449.11	443.32	444.84	103,754
07 Sep 10	446.36630 -6.40	453.68	445.76	453.68	185,126
06 Sep 10	452.76910 +5.49	455.51	446.98	448.81	126,404
03 Sep 10	447.28101 +3.35	453.38	443.18	443.93	113,275
02 Sep 10	443.92709 -3.35	446.06	442.71	444.84	148,316
01 Sep 10	447.28101 +18.60	447.28	424.41	426.24	401,738
31 Aug 10	428.68240 +0.00	428.77	423.80	426.24	259,761
27 Aug 10	428.68240 +0.91	432.04	424.72	426.85	218,313
26 Aug 10	427.76770 +0.61	434.48	423.80	428.68	177,128
25 Aug 10	427.15790 -1.22	435.38	425.02	429.29	258,989
24 Aug 10	428.37750 -0.91	428.99	425.63	428.07	124,654
23 Aug 10	429.29221 -1.22	433.26	427.16	431.12	134,621
20 Aug 10	430.51169 -3.05	438.44	429.60	431.73	139,305
19 Aug 10	433.56070 +1.52	437.83	432.04	433.87	190,123
18 Aug 10	432.03619 -1.83	435.39	431.43	432.04	144,253
17 Aug 10	433.86560 +6.71	434.48	427.46	427.46	230,340
16 Aug 10	427.15790 +1.83	428.99	425.02	425.63	161,532
13 Aug 10	425.32849 +1.52	428.38	422.58	424.11	241,617
12 Aug 10	423.80411 -1.22	426.85	422.89	423.50	206,910
11 Aug 10	425.02359 -7.93	432.04	424.11	432.04	217,282
10 Aug 10	432.95090 +0.00	434.17	428.07	433.87	201,561
09 Aug 10	432.95090 +5.79	434.17	428.38	429.90	181,427
06 Aug 10	427.15790 -3.66	438.13	424.41	432.95	320,940
05 Aug 10	430.81659 -4.27	439.96	430.21	437.22	314,828
04 Aug 10	435.08521 -3.35	438.90	433.26	436.91	171,593
03 Aug 10	438.43900 -8.23	447.28	433.26	447.28	166,506
02 Aug 10	446.67120 +8.23	448.50	439.96	441.79	153,762
30 Jul 10	438.43900 -5.18	444.35	437.22	443.93	201,646
29 Jul 10	443.62219 -1.83	449.42	442.71	445.15	182,533
28 Jul 10	445.45160 -8.54	457.04	444.84	456.12	223,744
27 Jul 10	453.98871 -1.52	458.56	449.72	457.95	402,858
26 Jul 10	455.51309 +4.57	464.66	451.55	464.05	258,640
23 Jul 10	450.93970 +1.52	451.55	444.23	450.94	345,337
22 Jul 10	449.41519 +16.46	456.73	432.34	434.17	739,737
21 Jul 10	432.95090 -4.88	440.27	429.29	439.96	342,792
20 Jul 10	437.82919 -13.72	453.68	433.87	453.68	487,909
19 Jul 10	451.54950 -5.18	456.73	450.02	456.73	364,640
16 Jul 10	456.73270 -3.96	463.75	455.51	461.92	213,348
15 Jul 10	460.69629 -7.32	467.10	460.09	465.57	153,447
14 Jul 10	468.01379 +4.27	468.01	461.00	466.79	151,477
13 Jul 10	463.74530 +10.98	465.57	454.60	455.82	217,319
12 Jul 10	452.76910 +1.52	454.60	448.20	450.63	210,272
09 Jul 10	451.24460 -2.44	454.90	448.81	454.29	176,013
08 Jul 10	453.68381 +4.88	455.51	450.02	450.33	256,360
07 Jul 10	448.80539 -1.83	449.42	442.10	448.20	211,162
06 Jul 10	450.63480 +0.30	458.56	448.20	450.63	235,137
05 Jul 10	450.32990 +2.74	451.24	447.89	448.50	299,200
02 Jul 10	447.58591 +1.22	452.46	444.84	447.89	744,306
01 Jul 10	446.36630 -5.49	451.24	444.23	445.45	223,518
30 Jun 10	451.85440 -11.89	462.83	448.81	462.83	517,660
29 Jun 10	463.74530 -3.96	466.18	461.00	463.14	556,070
28 Jun 10	467.70889 -5.49	475.64	464.66	475.64	762,720
25 Jun 10	473.19699 +4.27	475.94	467.40	469.84	596,565
24 Jun 10	468.92850 -0.61	472.59	465.57	472.59	385,753
23 Jun 10	469.53830 -5.49	474.72	469.54	472.28	201,195
22 Jun 10	475.02640 +1.22	476.25	464.36	471.37	331,900
21 Jun 10	473.80679 -5.49	485.39	471.98	483.26	269,874
18 Jun 10	479.29489 -8.23	484.17	476.86	481.73	390,723
17 Jun 10	487.52710 +0.91	488.44	484.48	485.70	223,455
16 Jun 10	486.61240 -7.32	496.06	485.09	495.45	347,669
15 Jun 10	493.92990 +6.10	496.06	486.61	486.92	173,268
14 Jun 10	487.83200 +3.35	489.20	484.78	488.44	78,655
11 Jun 10	484.47821 +0.00	487.83	480.21	487.83	179,323
10 Jun 10	484.47821 +8.84	485.70	475.64	475.64	155,585
09 Jun 10	475.63620 +5.79	475.94	469.73	470.15	130,264
08 Jun 10	469.84320 +0.61	473.81	467.71	470.15	208,641
07 Jun 10	469.23340 -0.91	470.76	459.17	461.00	207,546
04 Jun 10	470.14810 -3.96	480.51	469.23	472.28	189,583
03 Jun 10	474.11169 +0.30	479.60	472.89	479.29	162,378
02 Jun 10	473.80679 -1.83	475.03	469.54	474.11	219,551
01 Jun 10	475.63620 -0.30	476.86	469.84	475.64	269,092
28 May 10	475.94110 +3.66	480.82	473.81	476.86	340,041
27 May 10	472.28241 +3.35	472.89	467.40	472.59	589,070
26 May 10	468.92850 +2.44	472.59	468.01	472.59	425,781
25 May 10	466.48941 -9.15	472.59	464.05	466.18	496,250
24 May 10	475.63620 -11.59	487.83	472.59	487.22	452,191
21 May 10	487.22220 -1.22	488.44	479.29	486.00	421,526
20 May 10	488.44180 -4.27	497.89	485.39	494.23	458,252
19 May 10	492.71030 -1.52	497.59	487.53	488.44	265,827
18 May 10	494.23480 +3.66	494.84	489.36	494.54	353,640
17 May 10	490.57611 -3.05	499.72	489.05	489.97	339,903
14 May 10	493.62500 -0.91	497.89	490.58	494.84	266,789
13 May 10	494.53970 -0.91	501.55	489.66	499.42	165,547
12 May 10	495.45441 +22.87	497.89	474.72	476.55	493,140
11 May 10	472.58731 -14.94	484.48	466.79	484.48	593,561
10 May 10	487.52710 +17.68	489.36	472.28	473.20	379,707
07 May 10	469.84320 -28.05	488.44	462.53	484.48	786,460
06 May 10	497.89349 +4.27	504.30	487.83	489.66	249,452
05 May 10	493.62500 -0.30	496.37	489.66	492.10	258,636
04 May 10	493.92990 +6.71	499.11	487.53	487.53	259,663
30 Apr 10	487.22220 -12.81	495.76	486.31	493.02	291,813
29 Apr 10	500.02780 +11.59	500.94	487.22	487.22	195,792
28 Apr 10	488.44180 -2.74	493.32	484.78	487.83	311,666
27 Apr 10	491.18579 -12.50	502.16	491.19	501.86	306,667
26 Apr 10	503.68649 +3.05	505.82	501.86	504.60	157,979
23 Apr 10	500.63760 +3.66	502.16	496.06	499.11	187,773
22 Apr 10	496.97891 +3.05	500.94	491.49	491.80	175,065
21 Apr 10	493.92990 +0.91	495.76	490.27	493.93	170,111
20 Apr 10	493.01520 +2.13	496.06	490.45	493.63	429,923
19 Apr 10	490.88101 -3.05	496.06	488.44	490.58	268,951
16 Apr 10	493.92990 +8.54	499.11	482.65	482.65	392,752
15 Apr 10	485.39279 +1.83	485.70	482.95	484.78	163,761
14 Apr 10	483.56351 -3.05	485.09	478.99	480.21	138,240
13 Apr 10	486.61240 -0.91	488.75	484.48	488.75	133,813
12 Apr 10	487.52710 +2.13	488.14	484.78	486.31	69,581
09 Apr 10	485.39279 +3.96	486.31	480.21	483.26	84,020
08 Apr 10	481.42920 -3.05	483.26	478.69	481.73	140,285
07 Apr 10	484.47821 +1.83	486.61	481.43	483.87	107,711
06 Apr 10	482.64880 +10.06	482.65	469.54	472.59	121,051
01 Apr 10	472.58731 +11.28	472.59	462.53	464.36	176,349
31 Mar 10	461.30609 -3.96	467.10	459.17	464.66	234,835
30 Mar 10	465.26981 -1.52	468.32	464.36	467.10	114,806
29 Mar 10	466.79419 -3.05	472.28	466.03	470.76	163,328
26 Mar 10	469.84320 -2.13	472.28	469.54	471.98	96,186
25 Mar 10	471.97751 +3.35	472.28	468.93	469.84	171,307
24 Mar 10	468.62360 -0.61	473.50	468.01	469.84	152,550
23 Mar 10	469.23340 +7.93	470.15	460.39	461.00	168,202
22 Mar 10	461.30609 +4.27	462.53	454.29	455.82	213,986
19 Mar 10	457.03760 +9.45	457.34	447.59	447.59	304,218
18 Mar 10	447.58591 +1.52	447.89	444.84	446.06	82,105
17 Mar 10	446.06140 -0.61	449.11	445.15	447.89	153,566
16 Mar 10	446.67120 +1.83	448.81	445.15	446.67	128,049
15 Mar 10	444.84180 -0.91	447.89	444.84	445.76	188,769
12 Mar 10	445.75650 +0.61	446.98	443.01	444.54	141,834
11 Mar 10	445.14670 +4.88	447.52	440.27	440.27	143,616
10 Mar 10	440.26840 +0.91	442.10	437.52	440.27	189,028
09 Mar 10	439.35370 +0.61	441.18	437.83	439.05	242,443
08 Mar 10	438.74390 -0.91	442.71	438.13	440.57	151,286
05 Mar 10	439.65860 -0.30	443.01	436.30	438.44	205,329
04 Mar 10	439.96350 -2.13	442.10	435.09	441.49	307,161
03 Mar 10	442.09781 +0.00	444.23	440.27	440.27	172,356
02 Mar 10	442.09781 +1.52	443.62	439.96	439.96	167,325
01 Mar 10	440.57330 +3.96	443.32	436.30	440.27	247,037
26 Feb 10	436.60959 +2.13	438.13	432.95	436.91	384,515
25 Feb 10	434.47540 -19.21	447.59	428.99	432.95	599,986
24 Feb 10	453.68381 +0.30	456.73	452.16	453.38	152,868
23 Feb 10	453.37891 +4.57	454.60	449.72	450.33	133,079
22 Feb 10	448.80539 -2.13	453.99	447.28	452.16	153,602
19 Feb 10	450.93970 +5.49	452.77	442.40	443.62	215,236
18 Feb 10	445.45160 +3.66	446.06	438.74	443.01	203,020
17 Feb 10	441.79291 +5.79	443.01	436.61	439.05	562,486
16 Feb 10	435.99991 -0.61	439.35	432.34	438.44	389,211
15 Feb 10	436.60959 -0.61	441.49	435.70	439.05	84,745
12 Feb 10	437.21939 +2.74	439.05	435.09	436.91	145,277
11 Feb 10	434.47540 +4.88	435.39	428.89	431.73	151,459
10 Feb 10	429.59711 +2.74	431.85	426.85	428.38	150,582
09 Feb 10	426.85300 -1.22	428.99	424.72	427.46	129,653
08 Feb 10	428.07260 -0.61	431.43	427.46	428.68	208,709
05 Feb 10	428.68240 -2.44	433.26	425.94	428.68	227,829
04 Feb 10	431.12149 -8.23	440.88	429.29	439.96	227,244
03 Feb 10	439.35370 -5.79	447.28	439.05	444.84	163,495
02 Feb 10	445.14670 +4.57	445.45	439.05	442.10	82,556
01 Feb 10	440.57330 -0.61	442.10	437.83	439.35	65,594
29 Jan 10	441.18311 +6.71	443.62	432.95	436.61	204,679
28 Jan 10	434.47540 -5.79	445.16	434.48	445.15	267,999
27 Jan 10	440.26840 -0.91	440.88	436.61	438.44	147,745
26 Jan 10	441.18311 -1.52	441.18	437.52	440.27	147,332
25 Jan 10	442.70749 +0.61	443.93	438.13	439.05	160,992
22 Jan 10	442.09781 -0.91	443.62	439.66	441.49	200,111
21 Jan 10	443.01239 -0.61	448.20	442.40	446.06	170,222
20 Jan 10	443.62219 +0.61	447.28	440.88	443.01	211,118
19 Jan 10	443.01239 -1.22	445.76	439.35	442.71	155,666
18 Jan 10	444.23199 +2.13	447.89	441.18	443.32	73,854
15 Jan 10	442.09781 -10.06	454.60	441.49	451.85	256,712
14 Jan 10	452.15930 +5.49	453.68	446.06	447.89	171,540
13 Jan 10	446.67120 -3.05	451.85	443.62	449.72	109,378
12 Jan 10	449.72009 -0.61	450.94	445.76	450.02	113,025
11 Jan 10	450.32990 +7.32	450.63	443.32	445.45	144,340
08 Jan 10	443.01239 -2.13	448.20	440.27	446.06	68,610
07 Jan 10	445.14670 -7.32	452.16	437.22	450.94	271,474
06 Jan 10	452.46420 -2.44	458.26	451.24	455.82	153,081
05 Jan 10	454.90329 -3.05	457.65	450.94	456.43	99,032
04 Jan 10	457.95230 +0.00	461.00	454.60	457.34	80,253
31 Dec 09	457.95230 +5.18	457.95	452.77	452.77	11,507
30 Dec 09	452.76910 -3.35	459.78	451.85	457.04	53,321
29 Dec 09	456.12289 +0.00	458.87	450.94	451.85	56,532