FUNDMANAGER.co.uk

RWS Holdings PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	142.39999 -13.10	158.00	133.76	158.00	2,445,561
21 Oct 26	155.50000 +5.60	159.40	146.50	148.50	3,008,252
20 Oct 26	149.89999 -1.10	154.00	144.80	147.00	1,173,347
19 Oct 26	151.00000 +5.50	152.17	142.00	142.00	3,392,520
16 Oct 26	145.50000 +0.20	149.01	145.50	148.90	899,871
15 Oct 26	145.30000 +2.60	146.20	142.40	144.00	1,010,289
14 Oct 26	142.70000 -4.50	149.30	142.70	148.00	1,049,445
13 Oct 26	147.20000 +2.70	147.80	141.24	144.70	618,976
12 Oct 26	144.50000 -0.50	145.50	141.10	145.00	472,096
09 Oct 26	145.00000 +6.00	146.02	138.20	138.20	1,279,315
08 Oct 26	139.00000 -3.10	142.40	138.00	142.40	567,347
07 Oct 26	142.10001 +4.60	142.76	136.20	142.20	1,174,697
06 Oct 26	137.50000 -1.00	140.45	135.90	139.80	611,207
05 Oct 26	138.50000 -0.90	139.75	136.17	139.60	574,765
02 Oct 26	139.39999 -0.40	142.20	139.30	142.20	701,364
01 Oct 26	139.80000 +5.80	142.30	129.70	142.30	3,763,162
30 Sep 26	134.00000 +0.90	135.60	132.70	135.00	1,029,253
29 Sep 26	133.10001 +1.50	134.10	127.00	127.00	1,576,595
28 Sep 26	131.60001 +1.80	133.00	127.93	133.00	887,908
25 Sep 26	129.80000 +1.70	130.00	127.00	127.00	561,203
24 Sep 26	128.10001 -1.90	132.00	128.10	130.60	4,366,046
23 Sep 26	130.00000 +2.30	130.60	127.60	130.40	947,339
22 Sep 26	127.70000 -1.50	131.80	125.50	131.80	1,185,957
21 Sep 26	129.20000 +0.70	130.00	126.00	130.00	534,794
18 Sep 26	128.50000 -1.50	131.13	125.00	129.10	1,761,191
17 Sep 26	130.00000 +4.90	131.45	124.10	125.80	1,052,522
16 Sep 26	125.10000 +2.40	127.50	122.20	122.70	1,921,447
15 Sep 26	122.70000 -1.50	127.20	120.45	127.20	803,243
14 Sep 26	124.20000 +2.10	124.90	121.88	122.70	674,218
11 Sep 26	122.10000 +1.10	123.16	119.70	121.00	1,092,061
10 Sep 26	121.00000 +2.30	122.70	119.00	119.80	1,226,934
09 Sep 26	118.70000 -2.80	122.27	118.40	121.40	831,856
08 Sep 26	121.50000 +2.10	123.50	119.39	120.00	2,005,463
07 Sep 26	119.40000 -3.10	127.20	118.20	121.00	887,462
04 Sep 26	122.50000 +1.80	123.70	119.50	119.50	893,900
03 Sep 26	120.70000 +2.00	122.40	113.48	119.30	484,353
02 Sep 26	118.70000 -3.30	127.20	117.30	127.20	2,049,056
01 Sep 26	122.00000 -3.40	124.20	116.30	116.30	1,465,446
28 Aug 26	125.40000 +2.20	125.70	120.00	123.90	907,608
27 Aug 26	123.20000 +3.70	125.90	119.10	125.90	4,682,902
26 Aug 26	119.50000 -1.40	124.00	116.50	124.00	1,481,439
25 Aug 26	120.90000 -2.20	123.20	116.90	122.00	803,641
24 Aug 26	123.10000 +0.30	123.30	120.00	122.90	1,036,888
21 Aug 26	122.80000 +2.50	125.32	119.96	124.80	2,216,746
20 Aug 26	120.30000 -0.40	124.00	111.60	111.60	12,644,019
19 Aug 26	120.70000 +3.30	121.40	115.30	116.50	956,495
18 Aug 26	117.40000 -2.60	120.30	115.00	115.00	778,909
17 Aug 26	120.00000 -0.30	121.80	119.20	121.60	573,346
14 Aug 26	120.30000 +2.40	122.50	119.50	119.50	1,417,639
13 Aug 26	117.90000 +0.00	120.80	113.86	117.60	670,306
12 Aug 26	117.90000 -0.70	121.50	117.82	119.50	904,561
11 Aug 26	118.60000 +1.20	118.60	114.20	117.80	2,161,855
10 Aug 26	117.40000 -0.60	119.10	115.08	118.70	1,375,961
07 Aug 26	118.00000 -0.20	119.50	115.30	115.30	1,192,237
06 Aug 26	118.20000 +2.50	118.90	113.50	115.00	1,809,963
05 Aug 26	115.70000 -1.00	120.00	113.88	117.90	3,143,427
04 Aug 26	116.70000 +6.10	116.70	107.70	108.00	2,976,931
03 Aug 26	110.60000 +14.25	113.50	97.55	100.00	10,928,777
31 Jul 26	96.35000 +3.50	96.45	92.30	95.95	1,969,261
30 Jul 26	92.85000 -0.75	94.71	92.00	92.00	1,700,833
29 Jul 26	93.60000 -1.65	95.00	91.28	95.00	4,562,787
28 Jul 26	95.25000 +4.70	97.65	89.00	89.00	4,261,762
27 Jul 26	90.55000 +7.35	90.75	82.60	82.60	2,245,914
24 Jul 26	83.20000 +3.30	83.25	80.00	83.00	1,973,923
23 Jul 26	79.90000 -0.95	82.78	79.20	82.35	894,190
22 Jul 26	80.85000 -0.45	84.00	80.20	84.00	1,122,567
21 Jul 26	81.30000 +0.00	86.00	80.86	86.00	1,649,202
20 Jul 26	81.30000 -1.85	85.00	80.25	85.00	1,259,480
17 Jul 26	83.15000 +0.90	84.05	81.17	82.20	1,305,414
16 Jul 26	82.25000 +0.35	85.00	80.58	85.00	1,104,400
15 Jul 26	81.90000 +1.65	82.50	78.00	78.00	1,815,535
14 Jul 26	80.25000 +2.80	80.30	77.60	79.00	1,661,273
13 Jul 26	77.45000 +2.90	77.60	72.00	72.00	959,605
10 Jul 26	74.55000 +1.85	75.85	71.30	73.45	970,378
09 Jul 26	72.70000 +0.35	73.60	71.55	71.60	454,764
08 Jul 26	72.35000 -2.45	77.00	72.35	74.60	1,845,775
07 Jul 26	74.80000 -0.80	76.05	74.30	75.30	485,775
06 Jul 26	75.60000 +0.00	77.30	73.38	74.00	717,438
03 Jul 26	75.60000 -0.05	78.50	73.38	78.50	1,745,818
02 Jul 26	75.65000 -1.05	79.95	74.00	74.00	1,669,932
01 Jul 26	76.70000 +5.35	76.70	71.00	72.70	1,528,159
30 Jun 26	71.35000 -0.45	73.42	71.10	71.80	1,561,804
29 Jun 26	71.80000 -0.70	73.75	71.70	73.55	2,101,053
26 Jun 26	72.50000 +4.05	73.05	68.00	68.00	2,103,270
25 Jun 26	68.45000 -2.60	71.47	68.43	70.80	2,029,403
24 Jun 26	71.05000 +0.60	72.65	70.45	70.60	2,444,055
23 Jun 26	70.45000 -1.95	72.85	70.45	72.40	1,604,225
22 Jun 26	72.40000 -3.70	79.00	71.70	79.00	4,660,659
19 Jun 26	76.10000 -2.60	78.85	74.80	78.75	2,879,720
18 Jun 26	78.70000 -5.00	82.55	78.55	81.75	2,249,729
17 Jun 26	83.70000 +4.15	83.95	78.05	79.00	2,278,802
16 Jun 26	79.55000 +0.35	81.85	78.25	79.10	1,802,000
15 Jun 26	79.20000 -0.15	84.50	79.20	83.00	4,380,928
12 Jun 26	79.35000 -0.90	82.25	77.55	82.25	11,815,534
11 Jun 26	80.25000 -22.45	100.70	79.55	100.70	14,304,424
10 Jun 26	102.70000 -0.30	103.32	99.65	101.70	1,249,012
09 Jun 26	103.00000 -1.50	105.00	102.20	105.00	848,653
08 Jun 26	104.50000 +0.40	106.00	101.63	104.00	720,996
05 Jun 26	104.10000 -2.50	107.52	104.10	107.40	648,441
04 Jun 26	106.60000 +1.10	108.39	104.60	104.60	910,571
03 Jun 26	105.50000 -4.00	110.70	103.70	103.80	796,644
02 Jun 26	109.50000 +0.70	113.58	108.60	108.60	2,025,237
01 Jun 26	108.80000 +0.90	110.50	107.30	108.10	2,421,438
29 May 26	107.90000 +1.90	110.00	97.94	106.00	2,864,614
28 May 26	106.00000 +8.20	106.00	96.26	97.85	2,876,532
27 May 26	97.80000 -0.40	98.85	96.30	96.30	3,401,414
26 May 26	98.20000 +0.90	100.10	96.25	99.00	2,418,857
22 May 26	97.30000 +3.20	98.00	90.85	90.85	1,495,880
21 May 26	94.10000 +2.25	94.45	89.20	89.20	665,628
20 May 26	91.85000 +2.00	92.70	88.30	89.75	547,740
19 May 26	89.85000 -1.60	92.56	89.85	91.15	513,813
18 May 26	91.45000 -1.60	93.05	90.60	93.05	482,585
15 May 26	93.05000 -1.45	96.95	92.45	94.15	388,349
14 May 26	94.50000 +0.95	94.50	92.00	92.00	769,838
13 May 26	93.55000 +0.70	95.35	88.15	88.15	1,047,966
12 May 26	92.85000 -1.70	97.60	92.00	97.60	659,740
11 May 26	94.55000 -2.45	97.80	94.25	97.00	1,079,437
08 May 26	97.00000 +2.45	97.00	93.30	96.55	1,083,044
07 May 26	94.55000 -1.65	99.50	92.90	99.50	1,065,162
06 May 26	96.20000 -4.10	101.30	96.00	97.40	1,709,713
05 May 26	100.30000 +8.05	100.40	90.67	92.00	6,544,664
01 May 26	92.25000 +3.35	94.70	88.95	94.70	1,605,581
30 Apr 26	88.90000 -0.90	90.40	88.20	89.80	486,666
29 Apr 26	89.80000 -0.25	91.00	88.00	88.00	846,009
28 Apr 26	90.05000 -0.90	93.10	88.33	92.70	1,202,303
27 Apr 26	90.95000 -2.50	96.00	89.03	96.00	1,644,557
24 Apr 26	93.45000 -1.25	96.70	93.45	94.00	1,601,679
23 Apr 26	94.70000 +10.50	97.30	85.93	87.20	10,431,568
22 Apr 26	84.20000 -1.95	87.20	83.90	86.00	894,854
21 Apr 26	86.15000 +0.25	87.30	85.84	86.10	605,572
20 Apr 26	85.90000 +0.95	86.80	83.55	85.10	1,158,850
17 Apr 26	84.95000 +2.65	85.95	81.01	82.00	1,326,763
16 Apr 26	82.30000 +2.70	83.00	79.37	80.00	848,056
15 Apr 26	79.60000 -0.40	80.25	77.90	79.40	982,524
14 Apr 26	80.00000 +2.45	80.40	77.02	80.40	849,210
13 Apr 26	77.55000 +0.85	80.00	75.70	80.00	719,531
10 Apr 26	76.70000 +0.80	80.00	76.01	80.00	1,629,875
09 Apr 26	75.90000 -2.40	81.15	74.55	81.15	1,269,054
08 Apr 26	78.30000 +2.80	80.79	76.00	76.00	1,026,884
07 Apr 26	75.50000 -1.60	78.25	75.40	76.60	926,076
02 Apr 26	77.10000 +0.50	82.00	72.50	82.00	1,133,446
01 Apr 26	76.60000 +0.40	77.75	76.00	77.10	756,491
31 Mar 26	76.20000 +1.50	76.70	74.30	74.30	1,318,559
30 Mar 26	74.70000 +0.40	74.70	73.40	74.10	842,638
27 Mar 26	74.30000 -1.90	77.00	74.30	77.00	1,158,781
26 Mar 26	76.20000 +1.00	78.00	75.07	78.00	1,055,364
25 Mar 26	75.20000 -2.20	78.25	74.80	77.00	1,229,228
24 Mar 26	77.40000 +0.40	77.80	75.75	76.00	1,546,036
23 Mar 26	77.00000 +0.70	78.90	73.30	76.10	1,558,361
20 Mar 26	76.30000 -1.30	78.70	76.00	78.00	1,543,457
19 Mar 26	77.60000 -0.10	78.00	75.00	75.00	1,046,078
18 Mar 26	77.70000 -0.30	79.00	76.10	79.00	1,290,192
17 Mar 26	78.00000 -0.70	78.90	76.13	78.20	1,284,121
16 Mar 26	78.70000 -1.70	80.70	78.50	80.40	1,950,171
13 Mar 26	80.40000 -0.70	81.70	78.60	80.00	2,277,241
12 Mar 26	81.10000 +2.10	82.70	78.26	78.50	1,940,440
11 Mar 26	79.00000 +1.00	79.49	76.50	78.00	1,219,217
10 Mar 26	78.00000 +0.90	79.10	76.60	76.60	1,166,818
09 Mar 26	77.10000 +0.30	78.00	74.50	78.00	1,041,599
06 Mar 26	76.80000 +0.60	77.14	75.00	76.60	1,029,250
05 Mar 26	76.20000 -0.10	77.10	75.00	75.90	934,797
04 Mar 26	76.30000 +1.00	77.50	74.30	77.50	711,773
03 Mar 26	75.30000 -0.90	77.00	73.70	77.00	1,576,016
02 Mar 26	76.20000 +0.20	77.00	72.10	75.30	1,365,255
27 Feb 26	76.00000 +1.40	77.00	73.40	77.00	1,333,792
26 Feb 26	74.60000 +1.60	75.02	72.46	74.80	891,449
25 Feb 26	73.00000 +0.30	73.40	70.00	70.00	1,021,545
24 Feb 26	72.70000 +1.10	74.40	70.00	70.00	1,048,116
23 Feb 26	71.60000 -4.60	78.90	71.18	78.90	2,529,191
20 Feb 26	76.20000 +1.10	77.12	74.76	75.50	777,383
19 Feb 26	75.10000 -1.30	80.00	75.00	80.00	1,082,481
18 Feb 26	76.40000 -0.60	77.71	75.76	77.00	1,139,205
17 Feb 26	77.00000 -1.20	81.00	76.20	81.00	1,100,352
16 Feb 26	78.20000 -0.10	83.00	77.43	83.00	1,345,446
13 Feb 26	78.30000 -0.20	81.87	78.10	78.70	846,277
12 Feb 26	78.50000 -1.30	82.90	78.40	80.50	1,483,741
11 Feb 26	79.80000 +1.20	85.03	79.80	82.00	3,502,840
10 Feb 26	78.60000 +2.10	78.80	76.20	78.60	840,058
09 Feb 26	76.50000 +1.10	77.60	75.25	75.70	1,381,454
06 Feb 26	75.40000 -1.50	79.00	74.00	79.00	1,701,446
05 Feb 26	76.90000 -2.70	81.00	76.50	81.00	1,097,698
04 Feb 26	79.60000 -0.70	81.50	79.60	80.60	1,280,245
03 Feb 26	80.30000 -3.40	84.60	80.30	84.60	1,722,012
02 Feb 26	83.70000 -0.30	84.76	82.00	84.00	1,617,884
30 Jan 26	84.00000 -0.90	84.90	83.00	83.00	1,016,188
29 Jan 26	84.90000 -1.50	88.00	84.40	88.00	2,315,538
28 Jan 26	86.40000 -0.90	89.36	86.20	89.00	763,709
27 Jan 26	87.30000 -0.10	88.01	86.00	86.00	1,506,454
26 Jan 26	87.40000 -0.90	88.73	87.10	88.60	1,164,464
23 Jan 26	88.30000 -0.80	90.32	87.40	90.00	1,050,982
22 Jan 26	89.10000 -1.10	91.80	88.30	91.00	1,634,941
21 Jan 26	90.20000 +0.80	90.50	89.00	89.10	1,310,686
20 Jan 26	89.40000 -0.30	89.80	87.12	88.00	1,583,906
19 Jan 26	89.70000 -0.50	91.00	87.10	89.30	2,032,062
16 Jan 26	90.20000 -1.40	91.42	88.20	91.00	1,308,760
15 Jan 26	91.60000 -2.70	94.30	87.10	94.30	2,557,027
14 Jan 26	94.30000 -3.40	99.70	93.80	99.70	1,902,168
13 Jan 26	97.70000 +3.10	99.20	94.78	97.00	4,137,041
12 Jan 26	94.60000 +0.90	96.42	92.10	95.10	3,112,413
09 Jan 26	93.70000 +1.90	94.30	91.40	92.90	1,675,251
08 Jan 26	91.80000 +0.10	93.20	89.90	92.50	1,767,896
07 Jan 26	91.70000 +4.30	93.60	89.25	90.00	3,202,231
06 Jan 26	87.40000 +1.10	88.40	85.10	86.80	1,450,666
05 Jan 26	86.30000 +1.70	86.40	82.40	84.60	2,005,641
02 Jan 26	84.60000 -1.80	87.17	83.80	86.40	1,292,019
31 Dec 25	86.40000 -0.20	88.80	85.20	88.80	949,555
30 Dec 25	86.60000 +0.00	86.70	85.57	86.40	1,085,832
29 Dec 25	86.60000 +0.40	87.40	84.80	86.00	796,948
24 Dec 25	86.20000 -0.20	86.93	86.00	86.20	677,763
23 Dec 25	86.40000 -0.30	88.10	86.00	86.50	893,881
22 Dec 25	86.70000 -0.50	87.54	85.91	87.00	1,389,559
19 Dec 25	87.20000 -1.70	89.70	86.30	89.70	1,655,814
18 Dec 25	88.90000 +0.90	88.90	86.50	88.00	11,844,170
17 Dec 25	88.00000 +2.70	88.80	85.00	85.00	4,087,574
16 Dec 25	85.30000 -0.60	87.27	84.82	85.90	1,671,404
15 Dec 25	85.90000 +5.20	85.90	81.00	82.00	2,534,008
12 Dec 25	80.70000 -0.80	81.90	78.72	81.70	2,221,958
11 Dec 25	81.50000 +4.40	82.40	71.02	71.80	9,201,342
10 Dec 25	77.10000 -1.80	78.71	76.62	78.60	909,023
09 Dec 25	78.90000 +0.30	81.00	78.00	81.00	918,497
08 Dec 25	78.60000 -1.50	81.00	78.07	79.00	1,240,751
05 Dec 25	80.10000 +2.00	80.84	77.00	80.00	1,393,486
04 Dec 25	78.10000 +0.00	79.70	76.75	79.70	1,155,507
03 Dec 25	78.10000 +0.40	81.60	77.50	77.50	1,199,408
02 Dec 25	77.70000 -2.50	81.10	77.50	81.10	1,576,473
01 Dec 25	80.20000 +0.40	81.10	78.42	81.10	1,156,295
28 Nov 25	79.80000 +2.30	81.06	74.00	74.00	2,576,919
27 Nov 25	77.50000 +0.70	77.63	76.30	76.80	465,463
26 Nov 25	76.80000 +0.70	77.40	74.40	76.40	1,778,226
25 Nov 25	76.10000 +1.70	76.50	74.00	74.30	1,043,326
24 Nov 25	74.40000 +3.40	74.60	71.00	71.00	1,609,032
21 Nov 25	71.00000 +0.00	71.00	68.60	70.00	3,494,136
20 Nov 25	71.00000 +0.10	72.00	68.50	72.00	2,071,426
19 Nov 25	70.90000 -0.40	72.10	70.10	70.10	1,223,412
18 Nov 25	71.30000 -3.50	74.90	70.60	74.90	2,435,600
17 Nov 25	74.80000 +1.60	75.50	71.80	73.20	3,035,081
14 Nov 25	73.20000 -1.60	74.13	70.18	72.80	2,364,324
13 Nov 25	74.80000 +0.50	75.65	72.60	72.60	907,813
12 Nov 25	74.30000 -0.50	75.50	73.90	74.90	1,152,906
11 Nov 25	74.80000 +0.70	76.41	73.50	74.50	1,304,257
10 Nov 25	74.10000 +1.80	75.39	72.10	72.10	857,503
07 Nov 25	72.30000 -0.70	75.00	71.90	75.00	821,515
06 Nov 25	73.00000 -1.00	76.02	73.00	73.70	1,305,465
05 Nov 25	74.00000 -0.80	76.90	73.95	74.20	1,821,198
04 Nov 25	74.80000 -1.20	76.70	74.30	76.00	1,295,186
03 Nov 25	76.00000 -1.50	78.07	75.80	77.10	3,887,846
31 Oct 25	77.50000 +0.70	78.40	75.20	76.00	1,562,293
30 Oct 25	76.80000 -2.90	83.40	76.80	83.40	2,525,973
29 Oct 25	79.70000 -0.50	84.30	79.30	80.70	4,813,313
28 Oct 25	80.20000 -13.90	95.00	77.77	94.90	8,421,409
27 Oct 25	94.10000 +1.00	95.30	92.30	93.10	1,033,196
24 Oct 25	93.10000 +1.10	94.30	91.00	91.90	974,514
23 Oct 25	92.00000 +1.50	93.00	89.70	93.00	1,110,017
22 Oct 25	90.50000 -0.30	92.90	88.90	92.90	1,216,351
21 Oct 25	90.80000 +2.00	92.00	87.86	92.00	834,976
20 Oct 25	88.80000 +0.60	88.80	87.00	87.00	1,723,107
17 Oct 25	88.20000 +0.20	89.75	87.00	87.50	1,343,668
16 Oct 25	88.00000 -0.20	89.40	87.00	89.10	1,165,553
15 Oct 25	88.20000 -1.70	91.60	87.60	90.50	803,835
14 Oct 25	89.90000 +0.40	90.50	87.28	88.30	1,597,871
13 Oct 25	89.50000 +1.20	92.00	88.40	88.40	926,159
10 Oct 25	88.30000 -2.80	92.80	88.16	92.20	931,391
09 Oct 25	91.10000 +0.90	93.50	90.10	90.10	650,327
08 Oct 25	90.20000 +1.40	90.60	88.00	90.60	3,493,257
07 Oct 25	88.80000 -3.70	93.00	88.20	92.40	1,503,340
06 Oct 25	92.50000 -1.70	95.00	91.04	94.00	1,445,050
03 Oct 25	94.20000 -0.30	94.20	91.00	92.00	874,323
02 Oct 25	94.50000 +0.50	96.60	93.27	96.60	1,272,908
01 Oct 25	94.00000 +1.70	96.52	90.00	90.00	1,031,493
30 Sep 25	92.30000 +2.00	93.40	89.80	93.00	860,992
29 Sep 25	90.30000 +0.90	91.54	89.00	90.30	600,219
26 Sep 25	89.40000 +1.60	89.71	86.00	86.00	572,874
25 Sep 25	87.80000 -0.70	90.40	87.00	87.50	647,921
24 Sep 25	88.50000 -2.00	91.80	87.70	91.00	877,565
23 Sep 25	90.50000 +1.70	93.10	88.70	92.00	936,626
22 Sep 25	88.80000 +0.50	89.70	87.30	87.60	634,867
19 Sep 25	88.30000 -0.70	89.24	87.00	88.00	1,082,610
18 Sep 25	89.00000 +1.50	89.80	87.70	88.00	741,890
17 Sep 25	87.50000 +0.10	89.18	86.69	87.50	466,526
16 Sep 25	87.40000 -1.50	90.00	87.10	89.20	681,386
15 Sep 25	88.90000 -0.10	92.80	88.90	92.80	660,041
12 Sep 25	89.00000 +0.60	92.80	86.90	92.80	584,661
11 Sep 25	88.40000 -0.80	91.36	87.00	89.00	925,900
10 Sep 25	89.20000 -2.00	94.60	88.50	90.60	596,032
09 Sep 25	91.20000 -0.10	93.70	90.50	90.50	422,638
08 Sep 25	91.30000 -2.70	95.50	90.00	94.50	1,361,543
05 Sep 25	94.00000 +2.50	97.18	90.00	90.00	1,720,709
04 Sep 25	91.50000 +0.10	93.20	89.30	90.10	925,652
03 Sep 25	91.40000 +2.80	92.70	88.60	89.50	1,371,014
02 Sep 25	88.60000 -0.80	89.60	87.50	89.10	1,419,226
01 Sep 25	89.40000 +1.20	89.40	87.20	88.60	624,412
29 Aug 25	88.20000 +0.00	89.56	86.40	87.10	1,441,442
28 Aug 25	88.20000 +0.00	90.50	87.11	89.40	1,232,486
27 Aug 25	88.20000 -1.00	89.93	87.00	87.00	1,349,213
26 Aug 25	89.20000 +2.10	91.90	87.82	90.00	15,471,878
22 Aug 25	87.10000 +3.20	87.50	82.60	82.60	1,299,394
21 Aug 25	83.90000 -1.00	84.90	82.30	83.80	905,146
20 Aug 25	84.90000 -0.40	87.00	83.10	86.00	542,657
19 Aug 25	85.30000 -0.10	88.00	83.20	83.20	913,613
18 Aug 25	85.40000 +0.30	87.60	82.26	87.60	915,425
15 Aug 25	85.10000 +2.20	85.60	82.00	82.00	1,278,137
14 Aug 25	82.90000 -1.80	87.70	81.90	87.70	1,975,284
13 Aug 25	84.70000 +0.70	84.80	83.20	84.00	2,698,739
12 Aug 25	84.00000 +3.00	84.30	80.40	80.60	2,429,516
11 Aug 25	81.00000 +1.70	81.60	79.40	81.00	1,683,043
08 Aug 25	79.30000 -2.60	83.20	75.86	81.90	2,504,465
07 Aug 25	81.90000 +0.00	83.80	80.00	80.00	1,373,290
06 Aug 25	81.90000 -1.50	84.10	81.90	83.30	2,587,961
05 Aug 25	83.40000 -1.60	85.80	83.30	85.20	812,089
04 Aug 25	85.00000 -1.70	86.47	84.20	86.00	1,011,194
01 Aug 25	86.70000 -3.00	90.00	86.00	89.90	1,180,638
31 Jul 25	89.70000 +3.20	90.47	86.80	88.10	1,522,830
30 Jul 25	86.50000 -1.40	88.35	83.60	83.60	1,676,741
29 Jul 25	87.90000 -2.40	91.40	87.60	90.10	2,580,034
28 Jul 25	90.30000 +3.30	90.49	85.00	85.00	1,970,800
25 Jul 25	87.00000 +1.50	87.30	82.20	82.20	1,010,261
24 Jul 25	85.50000 +0.30	86.60	85.00	86.30	1,005,743
23 Jul 25	85.20000 +1.20	87.60	84.67	87.60	603,004
22 Jul 25	84.00000 -2.20	89.20	83.40	85.30	1,132,170
21 Jul 25	86.20000 +0.60	87.70	85.06	85.60	1,076,346
18 Jul 25	85.60000 +0.90	88.90	84.68	88.90	998,934
17 Jul 25	84.70000 -0.30	86.80	83.70	86.40	934,880
16 Jul 25	85.00000 +2.00	87.10	82.60	83.00	1,126,422
15 Jul 25	83.00000 +0.20	84.80	82.40	82.40	5,000,628
14 Jul 25	82.80000 -1.50	89.90	81.64	89.90	1,268,230
11 Jul 25	84.30000 -0.90	86.90	80.79	86.90	2,256,545
10 Jul 25	85.20000 +1.70	85.90	83.70	83.90	924,376
09 Jul 25	83.50000 -4.50	88.17	83.23	87.90	1,510,312
08 Jul 25	88.00000 +0.90	88.70	86.60	87.10	1,469,579
07 Jul 25	87.10000 -0.90	88.50	85.70	88.10	1,315,586
04 Jul 25	88.00000 -0.60	89.28	87.40	88.30	639,380
03 Jul 25	88.60000 +2.80	89.90	86.60	89.90	1,066,865
02 Jul 25	85.80000 -1.80	88.70	84.60	85.10	2,351,984
01 Jul 25	87.60000 -1.00	90.00	86.30	90.00	1,847,795
30 Jun 25	88.60000 -3.90	93.90	88.60	92.80	1,837,913
27 Jun 25	92.50000 +1.70	92.90	90.80	90.90	1,370,185
26 Jun 25	90.80000 -1.70	92.10	88.40	89.00	2,815,169
25 Jun 25	92.50000 +0.50	94.90	91.50	93.10	3,941,243
24 Jun 25	92.00000 +4.40	93.60	88.20	89.70	2,552,135
23 Jun 25	87.60000 -3.70	91.30	87.20	89.60	3,068,280
20 Jun 25	91.30000 +1.90	95.30	89.50	89.60	4,084,148
19 Jun 25	89.40000 -3.10	92.06	89.00	91.50	1,432,695
18 Jun 25	92.50000 +1.40	96.00	91.00	91.40	4,595,281
17 Jun 25	91.10000 +5.90	94.50	85.40	88.00	25,454,958
16 Jun 25	85.20000 -0.70	87.85	85.20	86.50	1,445,510
13 Jun 25	85.90000 -5.30	91.80	84.70	91.50	1,540,317
12 Jun 25	91.20000 +0.50	91.56	89.37	90.50	1,214,583
11 Jun 25	90.70000 +0.90	91.74	89.70	90.00	2,110,007
10 Jun 25	89.80000 +0.30	90.79	88.20	90.60	1,668,681
09 Jun 25	89.50000 +7.80	89.50	81.40	81.40	4,297,931
06 Jun 25	81.70000 +1.70	84.20	79.80	84.20	4,805,612
05 Jun 25	80.00000 +1.80	81.40	78.22	80.00	3,752,988
04 Jun 25	78.20000 -1.10	79.57	77.19	79.30	7,182,867
03 Jun 25	79.30000 +0.50	79.50	77.20	77.20	1,532,185
02 Jun 25	78.80000 -1.00	80.30	77.80	80.00	2,109,834
30 May 25	79.80000 +0.60	81.57	76.80	76.80	1,862,033
29 May 25	79.20000 -1.10	81.21	79.20	79.50	574,827
28 May 25	80.30000 -1.00	84.00	79.21	84.00	1,464,674
27 May 25	81.30000 +2.90	81.50	79.14	80.00	3,287,727
23 May 25	78.40000 -1.40	81.00	76.00	80.40	1,600,530
22 May 25	79.80000 -3.90	82.90	77.70	77.70	1,390,957
21 May 25	83.70000 -1.00	86.00	83.12	83.60	825,373
20 May 25	84.70000 +2.80	86.80	81.70	84.00	1,323,238
19 May 25	81.90000 -0.10	83.20	80.80	82.70	998,188
16 May 25	82.00000 -1.70	85.00	81.56	85.00	1,013,718
15 May 25	83.70000 -0.90	86.03	83.16	85.70	1,259,283
14 May 25	84.60000 +0.60	86.50	83.30	84.40	1,023,731
13 May 25	84.00000 +0.30	87.30	83.80	84.40	1,274,015
12 May 25	83.70000 +1.20	87.90	80.03	83.60	1,826,178
09 May 25	82.50000 +1.00	84.00	81.00	83.00	1,478,965
08 May 25	81.50000 +4.30	82.80	75.40	78.00	1,908,062
07 May 25	77.20000 -0.50	80.90	74.80	78.50	2,842,803
06 May 25	77.70000 +4.30	78.10	72.34	74.00	3,474,464
02 May 25	73.40000 +5.40	73.50	67.70	67.70	6,584,350
01 May 25	68.00000 +1.00	69.50	66.00	69.00	13,835,333
30 Apr 25	67.00000 +3.80	67.80	61.00	64.50	26,843,672
29 Apr 25	63.20000 -1.80	66.70	62.25	64.20	3,693,083
28 Apr 25	65.00000 -1.00	67.59	61.60	66.00	7,879,195
25 Apr 25	66.00000 +1.80	69.20	65.05	67.00	15,090,640
24 Apr 25	64.20000 -51.20	94.30	64.20	90.00	16,826,412
23 Apr 25	115.40000 +3.80	118.00	106.87	110.00	635,160
22 Apr 25	111.60000 -2.20	115.35	110.60	114.60	501,260
17 Apr 25	113.80000 +0.80	117.00	111.60	113.80	351,583
16 Apr 25	113.00000 -2.00	119.80	111.40	119.80	287,475
15 Apr 25	115.00000 +1.20	116.92	111.28	112.40	496,404
14 Apr 25	113.80000 +2.20	116.40	109.00	109.00	201,936
11 Apr 25	111.60000 -1.00	114.20	106.20	106.20	378,290
10 Apr 25	112.60000 +5.40	119.60	110.20	110.20	418,855
09 Apr 25	107.20000 -5.00	112.00	104.00	104.00	510,185
08 Apr 25	112.20000 +5.80	114.83	102.00	102.00	600,662
07 Apr 25	106.40000 -0.80	112.83	100.80	111.60	607,675
04 Apr 25	107.20000 -3.80	110.00	102.20	108.60	832,207
03 Apr 25	111.00000 -2.60	119.40	109.60	114.00	577,787
02 Apr 25	113.60000 -2.80	117.77	113.02	113.40	381,864
01 Apr 25	116.40000 -2.00	120.56	113.80	113.80	506,030
31 Mar 25	118.40000 -4.80	123.80	118.20	121.80	368,106
28 Mar 25	123.20000 -4.20	128.68	122.60	128.00	499,770
27 Mar 25	127.40000 +2.60	127.40	123.80	124.00	452,660
26 Mar 25	124.80000 -1.40	134.20	124.10	134.20	408,550
25 Mar 25	126.20000 -0.60	128.36	124.80	126.80	1,204,316
24 Mar 25	126.80000 +0.40	128.60	125.00	127.00	1,106,047
21 Mar 25	126.40000 -1.20	132.00	125.60	132.00	695,384
20 Mar 25	127.60000 -4.80	133.84	125.60	125.60	629,901
19 Mar 25	132.39999 +6.00	138.20	126.00	130.00	837,518
18 Mar 25	126.40000 +5.40	127.60	120.00	120.00	1,340,123
17 Mar 25	121.00000 -0.40	127.00	119.40	127.00	806,844
14 Mar 25	121.40000 +5.20	121.80	114.00	114.00	1,838,949
13 Mar 25	116.20000 -4.40	124.05	115.40	120.00	624,433
12 Mar 25	120.60000 -1.00	125.90	120.40	121.00	531,493
11 Mar 25	121.60000 -1.60	125.22	121.00	121.00	1,374,284
10 Mar 25	123.20000 -4.80	132.00	122.20	132.00	615,363
07 Mar 25	128.00000 +3.60	130.60	122.80	130.60	394,162
06 Mar 25	124.40000 +1.80	125.60	120.60	120.60	695,282
05 Mar 25	122.60000 +1.60	125.40	121.00	121.00	485,618
04 Mar 25	121.00000 -3.80	125.20	120.20	120.80	1,062,170
03 Mar 25	124.80000 +1.20	130.20	123.40	123.40	691,206
28 Feb 25	123.60000 -2.60	126.14	121.00	122.00	1,330,839
27 Feb 25	126.20000 -1.80	130.17	124.00	127.20	689,009
26 Feb 25	128.00000 -1.80	131.80	127.60	129.00	371,548
25 Feb 25	129.80000 -2.00	133.80	129.80	131.80	556,435
24 Feb 25	131.80000 -4.40	139.00	131.60	139.00	616,013
21 Feb 25	136.20000 +0.40	138.60	134.80	135.00	1,106,380
20 Feb 25	135.80000 -4.80	145.78	135.26	139.00	741,618
19 Feb 25	140.60001 -1.00	142.80	139.40	140.00	698,396
18 Feb 25	141.60001 -1.60	148.00	141.60	148.00	507,741
17 Feb 25	143.20000 -8.40	154.60	143.20	150.00	1,310,536
14 Feb 25	151.60001 +2.80	152.76	148.00	148.00	691,115
13 Feb 25	148.80000 -2.40	153.20	147.80	151.00	3,124,331
12 Feb 25	151.20000 -0.40	154.80	149.80	154.80	2,428,924
11 Feb 25	151.60001 +11.40	158.42	144.00	149.00	3,635,083
10 Feb 25	140.20000 +2.60	142.00	137.60	142.00	557,321
07 Feb 25	137.60001 -0.60	140.00	135.00	140.00	3,653,015
06 Feb 25	138.20000 +1.20	141.20	136.20	137.40	707,654
05 Feb 25	137.00000 +1.20	137.80	133.27	136.40	489,381
04 Feb 25	135.80000 +2.80	138.00	131.20	132.00	1,131,914
03 Feb 25	133.00000 -4.40	140.00	131.80	138.60	859,413
31 Jan 25	137.39999 +0.80	142.62	131.00	136.00	2,072,120
30 Jan 25	136.60001 -6.00	149.62	136.60	142.60	1,604,510
29 Jan 25	142.60001 -4.20	147.40	140.80	147.40	769,296
28 Jan 25	146.80000 -3.20	150.60	146.80	147.00	445,542
27 Jan 25	150.00000 -3.60	160.00	149.58	160.00	1,417,154
24 Jan 25	153.60001 -1.60	156.20	153.00	153.00	449,444
23 Jan 25	155.20000 -1.20	164.20	154.40	164.20	662,186
22 Jan 25	156.39999 +0.60	158.80	155.80	155.80	1,794,456
21 Jan 25	155.80000 -2.40	159.00	155.80	158.00	716,778
20 Jan 25	158.20000 -3.40	165.00	156.00	165.00	563,914
17 Jan 25	161.60001 -2.00	165.00	161.60	163.00	864,126
16 Jan 25	163.60001 -13.20	167.00	161.40	163.40	578,069
15 Jan 25	176.80000 +1.80	178.00	173.00	175.00	848,535
14 Jan 25	175.00000 +0.80	177.58	173.60	174.60	1,008,257
13 Jan 25	174.20000 -1.20	185.59	173.60	175.60	870,785
10 Jan 25	175.39999 -2.60	177.60	172.60	177.00	1,409,046
09 Jan 25	178.00000 +0.60	180.60	176.25	177.00	527,032
08 Jan 25	177.39999 -1.80	180.60	176.40	179.00	620,453
07 Jan 25	179.20000 -2.60	182.72	178.10	180.60	603,528
06 Jan 25	181.80000 +4.20	183.20	177.13	177.60	547,397
03 Jan 25	177.60001 -2.20	179.40	177.40	179.00	844,136
02 Jan 25	179.80000 -1.20	188.00	179.40	188.00	286,455
31 Dec 24	181.00000 +1.60	182.20	177.20	177.20	108,272
30 Dec 24	179.39999 +0.20	179.40	176.20	177.20	269,170
27 Dec 24	179.20000 -4.20	185.00	178.89	185.00	179,042
24 Dec 24	183.39999 +4.00	184.40	179.32	180.20	138,517
23 Dec 24	179.39999 -2.80	181.22	177.40	181.00	314,741
20 Dec 24	182.20000 +3.20	182.20	177.20	180.00	776,242
19 Dec 24	179.00000 -0.40	182.00	175.00	182.00	979,619
18 Dec 24	179.39999 +0.60	182.00	175.80	175.80	2,151,394
17 Dec 24	178.80000 -1.60	183.40	178.00	178.00	420,656
16 Dec 24	180.39999 -0.80	182.60	179.00	179.00	633,304
13 Dec 24	181.20000 +1.20	181.80	176.00	178.00	654,669
12 Dec 24	180.00000 +20.00	180.00	156.00	156.00	1,550,090
11 Dec 24	160.00000 +0.60	165.00	157.00	165.00	489,755
10 Dec 24	159.39999 -1.20	160.40	157.40	157.80	737,174
09 Dec 24	160.60001 +2.40	161.60	158.00	160.00	248,831
06 Dec 24	158.20000 +3.80	159.20	153.32	154.80	518,904
05 Dec 24	154.39999 +1.40	154.40	152.40	152.40	982,211
04 Dec 24	153.00000 +0.60	154.20	152.40	152.40	534,255
03 Dec 24	152.39999 -2.00	155.80	152.00	154.20	256,637
02 Dec 24	154.39999 +1.00	155.60	153.00	154.20	198,099
29 Nov 24	153.39999 +0.20	154.79	152.00	154.60	344,286
28 Nov 24	153.20000 +1.00	155.40	152.00	155.40	271,179
27 Nov 24	152.20000 -0.60	153.60	147.40	152.40	503,212
26 Nov 24	152.80000 +2.40	152.80	148.00	151.00	512,476
25 Nov 24	150.39999 +5.20	150.40	144.20	148.00	1,083,912
22 Nov 24	145.20000 +2.40	145.60	140.00	140.00	306,334
21 Nov 24	142.80000 +2.20	148.00	139.80	148.00	512,912
20 Nov 24	140.60001 -1.40	143.60	140.40	143.60	407,272
19 Nov 24	142.00000 -0.60	143.40	137.00	141.40	4,839,195
18 Nov 24	142.60001 -0.40	144.00	140.00	140.00	366,333
15 Nov 24	143.00000 -0.60	145.20	140.00	140.00	538,553
14 Nov 24	143.60001 -0.40	149.00	141.60	149.00	1,940,369
13 Nov 24	144.00000 -0.20	145.60	142.00	143.20	1,093,004
12 Nov 24	144.20000 -4.20	149.00	142.40	148.00	387,937
11 Nov 24	148.39999 +5.20	150.40	140.00	140.00	469,808
08 Nov 24	143.20000 -4.00	148.60	142.00	146.80	465,854
07 Nov 24	147.20000 +0.00	154.00	145.60	154.00	473,433
06 Nov 24	147.20000 +2.80	149.44	142.00	142.00	634,600
05 Nov 24	144.39999 -0.20	147.88	141.20	141.20	2,768,559
04 Nov 24	144.60001 -5.00	151.20	141.80	142.00	1,036,447
01 Nov 24	149.60001 +2.80	151.20	144.84	145.00	369,015
31 Oct 24	146.80000 +1.80	152.00	140.00	140.00	771,540
30 Oct 24	145.00000 +11.40	148.60	130.40	134.00	4,658,796
29 Oct 24	133.60001 -25.60	145.00	130.00	145.00	6,924,245
28 Oct 24	159.20000 +4.20	160.00	153.00	158.20	479,806
25 Oct 24	155.00000 +0.40	155.00	151.60	154.80	337,765
24 Oct 24	154.60001 +1.20	158.20	152.20	156.00	253,373
23 Oct 24	153.39999 -0.80	155.46	151.00	154.00	1,042,024
22 Oct 24	154.20000 +6.40	154.20	146.60	147.40	319,219
21 Oct 24	147.80000 -7.80	163.80	145.40	163.80	671,825
18 Oct 24	155.60001 +1.40	159.20	146.40	146.40	562,354
17 Oct 24	154.20000 -5.80	162.00	153.00	156.80	392,656
16 Oct 24	160.00000 +4.40	162.60	152.00	152.00	411,033
15 Oct 24	155.60001 +4.60	156.20	146.00	146.00	358,522
14 Oct 24	151.00000 -0.40	152.60	146.00	146.00	363,565
11 Oct 24	151.39999 +2.60	152.80	144.00	148.80	399,154
10 Oct 24	148.80000 -5.00	155.53	147.60	150.00	417,747
09 Oct 24	153.80000 +2.60	156.60	150.00	150.00	629,388
08 Oct 24	151.20000 -7.60	164.00	151.00	164.00	430,365
07 Oct 24	158.80000 +1.80	159.40	152.00	152.00	354,935
04 Oct 24	157.00000 +0.60	160.00	152.00	152.00	252,150
03 Oct 24	156.39999 +0.00	157.89	150.00	150.00	252,581
02 Oct 24	156.39999 -3.00	160.60	156.40	159.80	237,133
01 Oct 24	159.39999 -2.60	164.00	157.20	157.20	386,522
30 Sep 24	162.00000 -7.20	170.12	161.40	170.00	956,423
27 Sep 24	169.20000 +9.00	169.20	159.80	159.80	1,172,984
26 Sep 24	160.20000 -1.80	172.00	159.40	172.00	1,018,245
25 Sep 24	162.00000 +1.80	163.20	159.60	159.60	446,495
24 Sep 24	160.20000 -0.40	165.00	159.60	160.20	219,668
23 Sep 24	160.60001 +0.20	162.66	159.60	160.00	398,788
20 Sep 24	160.39999 -2.20	169.88	159.20	166.60	489,284
19 Sep 24	162.60001 +0.60	165.20	161.00	161.00	499,925
18 Sep 24	162.00000 +2.00	163.80	158.40	161.20	333,644
17 Sep 24	160.00000 -4.60	166.60	160.00	163.40	367,183
16 Sep 24	164.60001 -1.80	177.20	162.00	177.20	196,989
13 Sep 24	166.39999 +3.80	167.00	159.00	159.00	692,961
12 Sep 24	162.60001 -1.00	166.00	162.60	166.00	1,252,559
11 Sep 24	163.60001 +2.80	164.79	159.40	160.00	361,167
10 Sep 24	160.80000 -3.20	171.40	160.40	171.40	464,798
09 Sep 24	164.00000 -1.20	169.20	163.20	165.80	318,349
06 Sep 24	165.20000 -8.20	172.70	162.20	165.60	600,870
05 Sep 24	173.39999 +1.40	175.80	165.60	165.60	792,961
04 Sep 24	172.00000 +0.80	172.40	166.60	168.40	277,933
03 Sep 24	171.20000 -2.80	176.60	170.80	171.00	309,626
02 Sep 24	174.00000 -4.60	182.57	174.00	180.00	409,819
30 Aug 24	178.60001 -5.60	186.40	178.60	186.00	374,354
29 Aug 24	184.20000 -0.80	189.32	182.80	182.80	1,071,932
28 Aug 24	185.00000 -1.00	190.00	182.92	184.20	335,490
27 Aug 24	186.00000 +1.20	191.80	178.97	190.00	293,724
23 Aug 24	184.80000 -4.80	190.60	184.80	189.20	439,808
22 Aug 24	189.60001 +1.60	191.00	184.76	188.20	1,573,759
21 Aug 24	188.00000 +3.40	188.00	184.20	184.20	189,369
20 Aug 24	184.60001 -1.40	188.80	176.80	176.80	176,690
19 Aug 24	186.00000 +0.00	187.00	184.40	186.00	228,147
16 Aug 24	186.00000 -3.60	190.00	181.17	190.00	443,432
15 Aug 24	189.60001 +7.80	189.80	177.75	181.80	244,957
14 Aug 24	181.80000 -0.20	188.00	178.40	188.00	326,485
13 Aug 24	182.00000 +0.60	185.00	180.20	185.00	377,727
12 Aug 24	181.39999 +4.40	182.00	168.40	168.40	279,140
09 Aug 24	177.00000 -1.40	183.24	175.40	179.80	211,404
08 Aug 24	178.39999 +0.60	180.95	174.00	174.00	258,123
07 Aug 24	177.80000 +5.20	178.80	171.86	174.40	213,982
06 Aug 24	172.60001 +0.80	178.60	172.60	173.40	370,441
05 Aug 24	171.80000 -10.80	184.00	164.80	184.00	907,846
02 Aug 24	182.60001 -7.40	191.20	175.40	175.40	1,959,088
01 Aug 24	190.00000 +1.60	191.00	179.00	179.00	840,718
31 Jul 24	188.39999 +7.40	188.80	180.06	181.20	525,381
30 Jul 24	181.00000 +1.20	184.00	173.00	173.00	421,914
29 Jul 24	179.80000 +0.60	183.54	178.00	183.20	320,581
26 Jul 24	179.20000 +2.20	179.40	170.60	170.60	250,374
25 Jul 24	177.00000 +0.60	177.00	171.20	176.00	195,768
24 Jul 24	176.39999 +1.40	183.00	173.00	183.00	388,415
23 Jul 24	175.00000 -0.60	178.43	170.20	175.00	472,419
22 Jul 24	175.60001 -3.40	181.91	175.60	180.00	271,228
19 Jul 24	179.00000 -3.40	187.60	179.00	181.40	296,561
18 Jul 24	182.39999 -0.60	187.57	180.00	182.60	211,948
17 Jul 24	183.00000 -4.60	188.80	183.00	188.80	2,350,654
16 Jul 24	187.60001 +0.60	189.60	185.00	185.00	508,232
15 Jul 24	187.00000 +0.80	188.20	184.00	184.00	284,871
12 Jul 24	186.20000 -1.80	191.14	184.00	186.00	270,238
11 Jul 24	188.00000 +4.20	189.00	183.00	183.00	365,572
10 Jul 24	183.80000 +0.80	190.00	182.20	190.00	538,322
09 Jul 24	183.00000 -7.80	190.60	183.00	190.60	339,336
08 Jul 24	190.80000 -0.20	200.00	185.16	200.00	338,010
05 Jul 24	191.00000 +3.40	193.85	188.20	189.20	475,931
04 Jul 24	187.60001 -2.80	195.80	187.20	190.40	508,684
03 Jul 24	190.39999 +5.20	190.80	185.00	189.20	420,565
02 Jul 24	185.20000 -0.80	187.58	182.00	185.00	688,872
01 Jul 24	186.00000 -1.80	191.00	186.00	187.00	582,747
28 Jun 24	187.80000 -2.80	191.40	187.80	191.40	298,318
27 Jun 24	190.60001 +3.40	191.60	187.40	187.60	334,169
26 Jun 24	187.20000 -2.60	192.00	186.40	190.00	513,671
25 Jun 24	189.80000 -5.40	194.80	189.80	192.80	619,811
24 Jun 24	195.20000 +5.20	195.60	190.00	195.20	839,326
21 Jun 24	190.00000 -0.40	194.80	189.00	191.40	1,954,156
20 Jun 24	190.39999 -8.00	197.40	190.40	197.20	1,193,769
19 Jun 24	198.39999 +1.80	200.50	196.00	199.80	1,062,398
18 Jun 24	196.60001 +0.00	198.00	194.60	197.40	1,291,416
17 Jun 24	196.60001 -0.40	199.00	196.00	196.00	683,145
14 Jun 24	197.00000 -2.40	204.86	194.00	199.40	1,548,069
13 Jun 24	199.39999 -3.60	203.02	198.20	199.60	1,109,443
12 Jun 24	203.00000 +35.60	206.00	171.00	171.00	3,105,489
11 Jun 24	167.39999 -0.80	169.60	163.72	167.00	707,211
10 Jun 24	168.20000 -2.60	171.48	165.00	165.00	294,551
07 Jun 24	170.80000 -2.80	174.40	169.00	174.40	337,963
06 Jun 24	173.60001 -2.00	178.80	172.20	172.20	351,249
05 Jun 24	175.60001 -0.20	176.40	170.00	170.00	398,484
04 Jun 24	175.80000 +2.40	175.80	171.06	174.00	870,677
03 Jun 24	173.39999 -0.60	177.20	170.60	177.20	1,520,367
31 May 24	174.00000 -1.40	176.00	172.40	175.60	1,001,386
30 May 24	175.39999 +2.60	175.80	171.21	172.00	1,098,682
29 May 24	172.80000 -3.80	185.00	172.80	185.00	987,002
28 May 24	176.60001 +0.20	184.00	170.00	170.00	882,667
24 May 24	176.39999 -3.60	180.60	170.00	170.00	4,480,446
23 May 24	180.00000 -10.20	188.54	180.00	187.80	2,276,668
22 May 24	190.20000 +2.60	190.80	180.00	180.00	382,807
21 May 24	187.60001 -1.40	191.60	180.00	180.00	385,976
20 May 24	189.00000 +3.20	191.20	180.00	180.00	349,607
17 May 24	185.80000 +1.00	188.34	181.20	186.60	471,969
16 May 24	184.80000 -5.20	191.40	183.80	188.40	377,333
15 May 24	190.00000 +11.00	190.00	178.00	178.60	1,238,006
14 May 24	179.00000 +2.40	180.00	176.02	179.00	1,931,362
13 May 24	176.60001 -1.40	180.40	173.60	173.60	893,381
10 May 24	178.00000 +1.00	181.60	172.55	179.20	934,553
09 May 24	177.00000 +1.20	182.60	174.80	177.00	676,753
08 May 24	175.80000 -4.80	181.12	174.00	176.20	336,317
07 May 24	180.60001 +4.40	180.60	174.00	174.00	534,222
03 May 24	176.20000 +3.20	178.00	170.60	170.60	303,535
02 May 24	173.00000 -3.60	180.00	172.40	177.00	835,345
01 May 24	176.60001 +4.00	176.80	173.20	174.80	468,896
30 Apr 24	172.60001 -2.80	177.00	171.20	175.40	793,596
29 Apr 24	175.39999 +4.60	176.00	170.40	175.00	555,250
26 Apr 24	170.80000 +4.20	173.60	166.20	168.00	1,498,433
25 Apr 24	166.60001 +3.00	168.20	161.44	163.00	961,271
24 Apr 24	163.60001 +1.40	168.66	159.00	162.80	1,588,858
23 Apr 24	162.20000 -23.60	174.80	157.20	167.00	2,949,795
22 Apr 24	185.80000 +5.80	186.80	180.80	180.80	551,138
19 Apr 24	180.00000 -0.20	183.80	175.20	183.80	6,547,158
18 Apr 24	180.20000 -4.20	187.52	176.60	184.40	773,905
17 Apr 24	184.39999 +0.80	193.10	182.00	186.00	482,673
16 Apr 24	183.60001 -3.40	188.85	182.00	188.40	646,213
15 Apr 24	187.00000 -1.20	191.60	187.00	188.60	478,159
12 Apr 24	188.20000 -3.40	193.80	188.20	193.40	806,794
11 Apr 24	191.60001 -2.60	195.00	189.58	194.20	363,129
10 Apr 24	194.20000 -1.80	200.00	191.79	200.00	683,986
09 Apr 24	196.00000 +0.60	196.80	192.00	192.00	428,258
08 Apr 24	195.39999 +4.00	197.60	190.50	191.20	806,329
05 Apr 24	191.39999 -3.60	194.38	188.77	192.60	629,795
04 Apr 24	195.00000 +2.20	197.80	192.05	194.00	487,025
03 Apr 24	192.80000 +1.20	193.80	188.00	193.40	1,150,690
02 Apr 24	191.60001 +4.00	195.25	185.40	190.40	24,699,672
28 Mar 24	187.60001 +2.60	192.54	183.77	186.00	460,838
27 Mar 24	185.00000 -0.40	188.19	184.40	185.00	559,640
26 Mar 24	185.39999 -2.20	195.68	183.50	187.80	1,336,787
25 Mar 24	187.60001 -0.30	191.30	186.00	186.00	566,017
22 Mar 24	187.89999 -6.60	196.00	185.30	190.00	929,833
21 Mar 24	194.50000 +5.20	196.60	190.14	194.90	2,147,705
20 Mar 24	189.30000 -2.10	193.71	187.60	191.00	5,960,949
19 Mar 24	191.39999 -3.50	200.00	191.40	200.00	441,428
18 Mar 24	194.89999 -3.80	200.60	194.00	199.00	694,022
15 Mar 24	198.70000 +0.50	201.40	196.00	196.00	671,381
14 Mar 24	198.20000 -0.90	201.40	195.94	201.20	414,207
13 Mar 24	199.10001 -3.90	217.40	199.10	217.40	394,445
12 Mar 24	203.00000 +1.00	205.40	201.00	203.00	868,997
11 Mar 24	202.00000 -4.00	205.80	200.60	204.00	783,064
08 Mar 24	206.00000 -0.40	214.00	205.20	210.40	347,751
07 Mar 24	206.39999 -3.20	211.00	205.00	206.20	439,428
06 Mar 24	209.60001 +3.80	210.80	204.20	204.20	527,489
05 Mar 24	205.80000 -0.20	207.20	204.80	206.60	434,805
04 Mar 24	206.00000 -1.20	209.60	204.25	206.80	419,872
01 Mar 24	207.20000 +0.60	211.80	203.40	207.00	698,239
29 Feb 24	206.60001 -2.20	209.80	205.80	209.40	528,760
28 Feb 24	208.80000 -6.40	216.69	206.80	213.60	458,521
27 Feb 24	215.20000 +2.00	218.40	207.31	216.00	854,349
26 Feb 24	213.20000 -7.00	225.96	210.00	218.00	821,799
23 Feb 24	220.20000 +0.20	230.82	219.00	220.00	1,109,966
22 Feb 24	220.00000 -6.40	229.40	219.80	229.40	579,546
21 Feb 24	226.39999 -1.00	236.78	226.00	227.00	1,979,500
20 Feb 24	227.39999 -0.60	230.00	227.00	228.20	733,002
19 Feb 24	228.00000 -0.20	231.80	226.87	229.00	1,029,715
16 Feb 24	228.20000 +3.40	236.69	225.40	225.40	710,160
15 Feb 24	224.80000 +2.60	235.60	223.60	223.60	1,312,565
14 Feb 24	222.20000 +1.20	232.08	221.80	229.00	960,264
13 Feb 24	221.00000 -1.20	232.35	217.80	222.20	1,215,937
12 Feb 24	222.20000 +4.20	225.00	218.00	218.00	519,427
09 Feb 24	218.00000 -3.80	226.60	218.00	222.80	480,863
08 Feb 24	221.80000 +2.40	224.80	216.00	216.00	633,046
07 Feb 24	219.39999 -12.40	237.40	217.80	236.00	1,901,884
06 Feb 24	231.80000 +3.40	232.00	228.20	228.20	503,183
05 Feb 24	228.39999 -4.80	235.60	228.20	233.00	530,961
02 Feb 24	233.20000 +1.40	238.20	232.40	233.00	610,010
01 Feb 24	231.80000 -5.80	238.99	229.00	229.00	509,718
31 Jan 24	237.60001 -2.40	243.00	234.00	234.00	507,716
30 Jan 24	240.00000 +0.20	244.00	231.30	234.00	571,040
29 Jan 24	239.80000 -1.20	244.76	236.80	236.80	537,948
26 Jan 24	241.00000 +8.20	245.00	232.80	245.00	3,083,455
25 Jan 24	232.80000 -15.60	239.00	229.40	235.60	1,050,063
24 Jan 24	248.39999 +5.60	250.80	243.40	246.40	685,560
23 Jan 24	242.80000 +5.40	244.60	231.40	235.00	507,697
22 Jan 24	237.39999 +1.40	242.20	236.60	238.00	383,252
19 Jan 24	236.00000 -2.20	241.60	228.17	231.80	487,424
18 Jan 24	238.20000 +7.60	249.80	230.00	244.80	569,554
17 Jan 24	230.60001 -0.80	243.33	220.00	220.00	719,146
16 Jan 24	231.39999 -2.80	238.60	230.80	235.80	486,020
15 Jan 24	234.20000 -6.20	243.80	233.20	241.00	570,693
12 Jan 24	240.39999 +0.60	245.00	239.20	239.20	639,317
11 Jan 24	239.80000 -2.40	246.00	236.92	244.20	651,910
10 Jan 24	242.20000 -3.80	249.00	241.00	245.40	419,297
09 Jan 24	246.00000 -3.00	257.00	244.00	257.00	264,262
08 Jan 24	249.00000 +1.60	250.20	244.00	247.00	866,775
05 Jan 24	247.39999 -1.20	250.80	244.00	250.80	368,676
04 Jan 24	248.60001 +7.20	249.80	241.41	241.60	277,616
03 Jan 24	241.39999 -7.40	251.84	238.80	248.00	515,787
02 Jan 24	248.80000 -2.00	256.53	247.60	255.20	315,461
29 Dec 23	250.80000 -2.00	260.80	250.40	260.80	85,485
28 Dec 23	252.80000 +1.00	255.20	246.25	255.00	231,231
27 Dec 23	251.80000 -6.00	261.00	241.80	251.40	463,267
22 Dec 23	257.79999 +6.80	259.80	251.80	255.00	170,595
21 Dec 23	251.00000 +4.40	252.20	246.00	248.40	1,197,087
20 Dec 23	246.60001 +0.00	251.60	242.40	242.40	1,646,853
19 Dec 23	246.60001 +5.40	248.52	242.20	243.20	474,356
18 Dec 23	241.20000 +4.40	242.80	230.20	230.20	793,985
15 Dec 23	236.80000 +2.00	240.40	230.00	230.00	1,098,179
14 Dec 23	234.80000 +21.40	236.00	210.00	210.00	895,895
13 Dec 23	213.39999 -7.80	224.22	210.80	223.00	1,357,561
12 Dec 23	221.20000 -26.40	243.80	213.80	233.60	2,771,396
11 Dec 23	247.60001 +0.20	249.00	243.20	243.20	2,624,620
08 Dec 23	247.39999 +2.00	250.37	240.20	240.20	705,740
07 Dec 23	245.39999 -1.80	255.00	241.40	242.20	712,569
06 Dec 23	247.20000 +2.20	257.20	242.60	251.00	489,560
05 Dec 23	245.00000 +6.80	246.40	237.40	237.40	1,069,507
04 Dec 23	238.20000 -7.40	251.20	238.20	239.20	661,510
01 Dec 23	245.60001 +3.20	247.29	240.80	241.20	788,584
30 Nov 23	242.39999 -3.00	247.60	242.00	242.00	1,054,035
29 Nov 23	245.39999 +0.20	250.00	245.20	245.60	1,827,126
28 Nov 23	245.20000 +0.20	250.00	242.40	250.00	1,267,123
27 Nov 23	245.00000 +1.80	246.80	242.33	245.60	1,299,823
24 Nov 23	243.20000 -5.40	251.40	243.20	249.80	811,201
23 Nov 23	248.60001 +1.40	249.80	246.00	246.00	733,162
22 Nov 23	247.20000 +4.00	249.80	242.64	243.00	665,217
21 Nov 23	243.20000 -6.20	251.40	241.02	247.80	2,367,054
20 Nov 23	249.39999 -0.60	259.80	249.20	250.60	1,259,231
17 Nov 23	250.00000 +0.00	255.00	249.00	255.00	1,772,160
16 Nov 23	250.00000 -2.40	252.40	246.00	249.60	1,855,352
15 Nov 23	252.39999 +12.20	254.80	235.80	235.80	664,548
14 Nov 23	240.20000 +9.00	241.40	229.29	232.00	555,539
13 Nov 23	231.20000 +5.80	232.00	220.20	225.20	404,500
10 Nov 23	225.39999 -0.40	230.00	223.00	230.00	346,104
09 Nov 23	225.80000 +7.60	226.80	217.60	217.60	667,131
08 Nov 23	218.20000 +3.60	219.40	202.27	210.00	1,040,887
07 Nov 23	214.60001 +1.60	215.80	205.00	205.00	1,137,452
06 Nov 23	213.00000 -9.00	227.43	210.20	224.20	1,538,318
03 Nov 23	222.00000 +8.60	222.00	215.00	216.00	1,245,216
02 Nov 23	213.39999 +2.80	217.60	206.59	211.80	1,858,057
01 Nov 23	210.60001 +3.00	212.00	200.20	205.80	664,835
31 Oct 23	207.60001 +3.40	210.00	200.00	200.60	1,419,552
30 Oct 23	204.20000 -0.20	214.80	203.60	207.20	725,386
27 Oct 23	204.39999 +5.20	206.40	196.80	196.80	1,391,396
26 Oct 23	199.20000 +3.20	204.00	193.00	193.60	3,782,266
25 Oct 23	196.00000 -42.00	227.00	180.00	227.00	5,806,171
24 Oct 23	238.00000 -1.60	250.00	235.20	238.60	560,139
23 Oct 23	239.60001 +5.40	245.00	233.40	235.40	376,975
20 Oct 23	234.20000 -3.80	238.80	230.40	235.20	480,576
19 Oct 23	238.00000 -4.20	244.88	232.32	240.40	316,252
18 Oct 23	242.20000 -3.40	247.30	240.34	244.60	381,842
17 Oct 23	245.60001 +5.20	254.40	240.80	245.40	492,870
16 Oct 23	240.39999 +1.60	241.80	230.00	230.00	387,743
13 Oct 23	238.80000 -1.80	245.20	235.00	245.20	287,336
12 Oct 23	240.60001 -4.60	251.10	235.50	245.20	608,381
11 Oct 23	245.20000 +5.60	248.20	234.14	240.40	935,019
10 Oct 23	239.60001 +12.60	239.80	227.00	227.00	1,118,942
09 Oct 23	227.00000 -6.80	234.00	222.32	229.80	632,897
06 Oct 23	233.80000 +1.20	235.80	226.80	234.60	876,992
05 Oct 23	232.60001 +0.60	248.00	231.00	232.20	1,297,095
04 Oct 23	232.00000 -7.20	239.40	230.88	239.00	578,776
03 Oct 23	239.20000 -2.80	249.40	237.80	246.40	560,575
02 Oct 23	242.00000 +2.20	248.80	232.13	241.60	654,429
29 Sep 23	239.80000 +5.40	244.60	230.80	230.80	552,381
28 Sep 23	234.39999 -3.60	240.00	233.60	238.40	648,908
27 Sep 23	238.00000 -4.40	259.80	237.00	240.00	383,220
26 Sep 23	242.39999 -6.40	250.40	242.40	246.40	1,100,571
25 Sep 23	248.80000 +1.80	255.88	245.00	247.40	617,006
22 Sep 23	247.00000 -3.60	251.00	246.80	246.80	544,875
21 Sep 23	250.60001 -3.00	256.40	248.50	252.80	611,834
20 Sep 23	253.60001 +1.20	260.20	249.67	251.40	383,424
19 Sep 23	252.39999 +3.00	254.32	248.80	250.40	425,868
18 Sep 23	249.39999 -4.60	254.28	248.59	251.80	722,939
15 Sep 23	254.00000 -3.40	260.60	253.80	257.60	377,674
14 Sep 23	257.39999 +0.80	263.00	244.60	258.00	278,927
13 Sep 23	256.60001 +12.40	259.20	240.00	240.00	515,671
12 Sep 23	244.20000 +9.20	245.80	233.60	234.20	1,327,395
11 Sep 23	235.00000 +1.00	246.18	226.68	236.00	595,364
08 Sep 23	234.00000 -2.00	236.58	232.58	235.00	422,236
07 Sep 23	236.00000 -2.80	243.92	232.36	237.80	402,096
06 Sep 23	238.80000 -1.40	241.60	230.00	237.40	285,990
05 Sep 23	240.20000 +2.20	244.84	233.97	235.20	408,744
04 Sep 23	238.00000 -3.80	243.20	238.00	241.60	355,003
01 Sep 23	241.80000 +0.80	244.60	237.80	241.00	304,151
31 Aug 23	241.00000 +1.20	245.00	239.40	245.00	939,705
30 Aug 23	239.80000 +0.80	243.80	236.20	240.20	478,802
29 Aug 23	239.00000 +3.00	241.40	236.40	237.00	783,346
25 Aug 23	236.00000 +3.20	239.20	229.20	229.20	1,312,779
24 Aug 23	232.80000 -1.00	237.69	230.00	235.00	425,232
23 Aug 23	233.80000 +1.80	236.00	231.20	234.80	422,995
22 Aug 23	232.00000 +3.40	235.00	226.72	227.80	510,856
21 Aug 23	228.60001 -1.60	232.20	227.56	229.00	365,971
18 Aug 23	230.20000 -1.40	249.20	227.00	231.60	846,279
17 Aug 23	231.60001 -3.20	236.57	230.20	234.40	297,010
16 Aug 23	234.80000 +0.00	238.00	233.20	238.00	340,504
15 Aug 23	234.80000 -1.60	237.42	230.40	236.00	505,818
14 Aug 23	236.39999 +1.60	236.60	230.20	235.00	405,204
11 Aug 23	234.80000 -7.00	243.87	234.00	243.20	501,219
10 Aug 23	241.80000 -5.40	253.80	241.80	253.80	491,772
09 Aug 23	247.20000 -0.60	264.20	245.80	254.20	296,028
08 Aug 23	247.80000 -0.80	250.80	246.40	246.40	510,277
07 Aug 23	248.60001 -3.20	252.00	240.00	240.00	400,523
04 Aug 23	251.80000 +1.80	253.80	246.69	249.40	379,666
03 Aug 23	250.00000 -5.40	254.20	250.00	250.00	461,826
02 Aug 23	255.39999 -3.60	258.80	252.20	258.80	252,051
01 Aug 23	259.00000 -0.60	263.02	255.00	255.00	554,554
31 Jul 23	259.60001 -6.20	264.80	259.60	260.00	1,018,361
28 Jul 23	265.79999 -1.00	267.80	260.00	260.00	386,152
27 Jul 23	266.79999 +1.40	271.80	265.40	266.40	255,174
26 Jul 23	265.39999 -0.20	272.00	261.40	272.00	457,873
25 Jul 23	265.60001 -1.00	284.40	263.28	269.40	726,968
24 Jul 23	266.60001 -2.40	275.50	261.40	267.40	625,043
21 Jul 23	269.00000 -2.60	273.27	260.00	260.00	440,289
20 Jul 23	271.60001 +0.20	279.00	269.60	279.00	494,808
19 Jul 23	271.39999 +9.80	271.60	263.00	265.00	388,412
18 Jul 23	261.60001 +3.60	267.20	258.00	260.00	1,022,889
17 Jul 23	258.00000 +1.60	264.80	251.80	259.20	614,064
14 Jul 23	256.39999 -5.40	265.00	255.74	265.00	647,190
13 Jul 23	261.79999 +10.00	262.20	250.00	250.80	566,382
12 Jul 23	251.80000 +18.80	256.00	233.80	233.80	425,451
11 Jul 23	233.00000 +5.00	239.05	229.30	235.80	422,349
10 Jul 23	228.00000 +1.80	241.60	226.60	233.00	503,504
07 Jul 23	226.20000 -2.00	241.80	224.20	234.00	446,690
06 Jul 23	228.20000 -6.20	247.11	226.00	235.00	500,404
05 Jul 23	234.39999 -5.20	242.44	233.60	241.00	2,064,140
04 Jul 23	239.60001 +4.20	241.40	233.80	241.40	2,231,872
03 Jul 23	235.39999 +0.00	252.80	234.80	234.80	835,273
30 Jun 23	235.39999 -0.60	251.20	235.40	240.20	977,137
29 Jun 23	236.00000 -6.20	241.40	234.40	241.20	641,563
28 Jun 23	242.20000 +5.60	244.64	233.00	233.00	567,224
27 Jun 23	236.60001 -1.40	250.24	233.00	240.60	548,443
26 Jun 23	238.00000 -1.00	246.00	235.20	246.00	712,900
23 Jun 23	239.00000 -6.00	255.64	239.00	245.60	443,579
22 Jun 23	245.00000 -8.20	265.00	242.00	265.00	620,400
21 Jun 23	253.20000 -1.20	265.00	250.40	265.00	706,037
20 Jun 23	254.39999 -4.20	259.40	253.75	255.00	995,623
19 Jun 23	258.60001 -6.60	272.40	257.60	272.40	930,005
16 Jun 23	265.20001 -2.00	272.60	255.70	260.00	2,231,289
15 Jun 23	267.20001 +7.60	268.80	259.00	264.40	1,187,473
14 Jun 23	259.60001 +2.60	275.00	253.60	275.00	666,928
13 Jun 23	257.00000 +3.60	258.40	250.00	250.00	410,083
12 Jun 23	253.39999 -4.60	262.80	251.40	259.00	468,122
09 Jun 23	258.00000 +6.20	259.80	246.60	252.00	956,012
08 Jun 23	251.80000 +24.40	262.80	235.00	235.00	1,901,575
07 Jun 23	227.39999 -2.60	235.00	227.40	230.40	479,384
06 Jun 23	230.00000 +1.00	238.60	225.20	229.00	1,886,790
05 Jun 23	229.00000 -1.00	237.60	225.20	234.00	1,035,209
02 Jun 23	230.00000 +0.80	233.60	229.00	229.80	1,828,401
01 Jun 23	229.20000 +0.20	234.40	227.20	229.00	1,311,029
31 May 23	229.00000 -5.40	233.80	226.20	233.00	1,614,142
30 May 23	234.39999 -5.00	243.20	234.40	242.00	444,173
26 May 23	239.39999 -1.80	242.20	234.60	242.20	928,555
25 May 23	241.20000 -10.00	250.00	241.20	245.00	950,450
24 May 23	251.20000 -5.00	260.00	247.20	260.00	568,167
23 May 23	256.20001 +4.80	257.00	248.40	252.00	357,815
22 May 23	251.39999 +2.80	255.00	247.36	255.00	696,158
19 May 23	248.60001 -0.40	255.00	247.20	255.00	903,947
18 May 23	249.00000 +1.80	254.00	245.20	254.00	1,297,922
17 May 23	247.20000 +0.20	253.20	244.80	249.80	935,011
16 May 23	247.00000 -1.80	250.00	245.00	250.00	1,576,471
15 May 23	248.80000 +0.00	255.00	246.80	255.00	960,387
12 May 23	248.80000 +0.80	250.73	246.20	249.00	470,095
11 May 23	248.00000 -3.40	256.00	248.00	255.00	2,269,001
10 May 23	251.39999 +2.60	253.30	241.00	250.00	565,836
09 May 23	248.80000 -2.60	259.20	243.60	254.20	2,136,779
05 May 23	251.39999 +4.60	256.20	246.20	255.00	758,661
04 May 23	246.80000 -10.00	258.20	246.40	252.20	3,361,879
03 May 23	256.79999 +6.80	259.00	249.00	254.00	1,032,119
02 May 23	250.00000 -4.80	259.80	248.00	253.00	2,720,626
28 Apr 23	254.80000 -7.40	263.20	250.00	250.00	878,995
27 Apr 23	262.20001 +8.40	267.60	250.60	251.00	1,969,785
26 Apr 23	253.80000 +15.20	255.60	236.84	239.20	1,887,130
25 Apr 23	238.60001 -47.20	263.00	234.00	244.80	8,148,554
24 Apr 23	285.79999 -0.40	298.80	282.00	290.00	529,171
21 Apr 23	286.20001 -2.20	296.80	283.80	287.00	332,846
20 Apr 23	288.39999 +3.40	293.08	270.20	289.20	653,669
19 Apr 23	285.00000 -3.80	291.25	283.60	285.60	364,377
18 Apr 23	288.79999 -4.40	297.20	287.00	297.20	608,298
17 Apr 23	293.20001 +0.20	303.80	285.80	295.00	460,682
14 Apr 23	293.00000 +3.40	296.20	290.31	293.80	1,368,846
13 Apr 23	289.60001 +4.60	292.20	283.67	288.00	829,858
12 Apr 23	285.00000 +2.60	286.80	281.95	285.20	1,159,726
11 Apr 23	282.39999 -2.80	300.00	281.60	300.00	496,828
06 Apr 23	285.20001 +5.80	286.40	275.00	281.00	821,094
05 Apr 23	279.39999 -5.60	286.69	276.20	285.00	1,549,219
04 Apr 23	285.00000 -7.00	295.04	285.00	291.80	572,108
03 Apr 23	292.00000 -7.00	318.34	290.20	301.40	587,054
31 Mar 23	299.00000 -7.20	325.00	298.30	325.00	615,206
30 Mar 23	306.20001 +11.20	308.00	294.90	300.00	3,418,555
29 Mar 23	295.00000 +0.20	299.40	291.20	294.40	1,181,422
28 Mar 23	294.79999 -8.20	308.00	293.80	307.00	1,308,829
27 Mar 23	303.00000 +1.00	309.40	301.50	305.60	1,191,512
24 Mar 23	302.00000 -8.00	329.80	300.40	329.80	1,293,114
23 Mar 23	310.00000 -3.00	313.69	305.26	311.60	1,169,402
22 Mar 23	313.00000 -5.40	320.00	312.60	320.00	641,956
21 Mar 23	318.39999 +1.60	320.90	316.20	318.00	806,130
20 Mar 23	316.79999 -6.80	324.80	312.00	316.80	1,752,843
17 Mar 23	323.60001 -7.40	336.80	321.00	335.20	548,460
16 Mar 23	331.00000 +2.40	334.00	324.80	329.80	582,419
15 Mar 23	328.60001 -5.60	342.97	320.00	337.60	741,731
14 Mar 23	334.20001 +1.20	339.98	320.00	320.00	551,502
13 Mar 23	333.00000 -7.80	343.20	327.80	334.00	861,250
10 Mar 23	340.79999 -2.60	360.00	332.60	360.00	1,600,609
09 Mar 23	343.39999 -4.20	348.60	340.00	340.00	933,696
08 Mar 23	347.60001 -1.40	376.20	340.20	358.40	459,212
07 Mar 23	349.00000 -4.00	355.00	346.80	355.00	512,418
06 Mar 23	353.00000 -1.60	358.26	345.60	355.80	1,251,248
03 Mar 23	354.60001 +1.60	360.60	352.66	360.00	1,291,900
02 Mar 23	353.00000 -1.60	358.20	344.77	355.00	1,524,951
01 Mar 23	354.60001 -1.60	364.00	353.20	364.00	1,384,000
28 Feb 23	356.20001 -0.80	367.70	351.60	362.00	700,468
27 Feb 23	357.00000 +8.60	357.60	349.00	349.80	806,498
24 Feb 23	348.39999 -3.00	354.60	346.20	352.80	405,942
23 Feb 23	351.39999 -6.40	364.40	351.00	364.40	687,381
22 Feb 23	357.79999 -9.40	369.00	356.80	368.80	893,952
21 Feb 23	367.20001 -7.80	376.00	367.20	369.80	688,469
20 Feb 23	375.00000 +1.20	376.80	366.20	373.40	351,024
17 Feb 23	373.79999 -2.20	376.00	360.00	360.00	400,039
16 Feb 23	376.00000 +0.00	382.00	360.00	360.00	407,526
15 Feb 23	376.00000 +1.00	380.20	370.40	372.20	1,021,959
14 Feb 23	375.00000 -1.60	384.50	370.00	374.80	1,603,299
13 Feb 23	376.60001 +2.40	383.86	345.30	382.20	1,006,471
10 Feb 23	374.20001 -8.80	383.80	373.40	382.80	841,219
09 Feb 23	383.00000 -6.60	392.57	383.00	392.00	518,740
08 Feb 23	389.60001 +3.00	394.60	378.63	379.80	382,157
07 Feb 23	386.60001 +1.40	404.40	378.39	404.40	909,802
06 Feb 23	385.20001 -9.80	398.80	385.00	395.40	473,516
03 Feb 23	395.00000 -1.40	397.60	374.66	392.00	422,074
02 Feb 23	396.39999 +20.60	402.80	370.00	370.00	957,132
01 Feb 23	375.79999 -0.80	390.00	373.00	390.00	1,206,455
31 Jan 23	376.60001 -0.80	380.60	372.20	379.40	589,836
30 Jan 23	377.39999 -1.80	379.80	372.40	376.00	384,800
27 Jan 23	379.20001 +1.20	380.80	376.00	377.60	274,390
26 Jan 23	378.00000 -8.80	386.60	376.80	385.80	307,949
25 Jan 23	386.79999 -0.80	390.40	380.00	386.60	1,776,889
24 Jan 23	387.60001 -6.40	396.80	375.40	375.40	368,803
23 Jan 23	394.00000 +4.00	394.60	376.20	376.20	378,222
20 Jan 23	390.00000 +1.00	394.20	384.60	393.00	385,695
19 Jan 23	389.00000 -13.00	403.60	389.00	400.00	716,879
18 Jan 23	402.00000 +0.60	405.20	395.60	400.00	1,204,637
17 Jan 23	401.39999 +0.00	407.80	399.80	401.20	911,457
16 Jan 23	401.39999 -3.20	405.00	400.00	400.00	321,472
13 Jan 23	404.60001 -3.80	413.97	402.00	409.80	372,269
12 Jan 23	408.39999 +7.40	417.49	400.60	401.00	1,695,395
11 Jan 23	401.00000 +0.00	403.61	398.60	400.00	1,309,858
10 Jan 23	401.00000 +0.40	405.80	398.98	400.00	892,342
09 Jan 23	400.60001 -0.60	409.78	400.00	401.60	1,085,576
06 Jan 23	401.20001 +1.20	404.60	399.00	400.00	1,014,843
05 Jan 23	400.00000 +5.80	401.40	391.20	392.60	782,084
04 Jan 23	394.20001 +11.00	396.00	382.00	384.40	1,052,580
03 Jan 23	383.20001 +7.60	386.30	372.60	375.20	522,980
30 Dec 22	375.60001 -1.40	378.40	371.40	371.40	101,099
29 Dec 22	377.00000 +5.40	380.80	368.00	368.00	484,024
28 Dec 22	371.60001 +6.40	375.40	364.64	375.20	185,257
23 Dec 22	365.20001 -4.40	374.60	364.00	374.60	495,671
22 Dec 22	369.60001 +3.20	373.20	363.40	373.20	404,311
21 Dec 22	366.39999 +3.20	367.20	360.00	362.80	1,861,403
20 Dec 22	363.20001 +1.00	367.80	354.40	367.80	791,252
19 Dec 22	362.20001 +16.00	362.60	347.20	347.20	815,521
16 Dec 22	346.20001 -1.40	348.40	336.60	347.00	1,126,930
15 Dec 22	347.60001 +6.20	358.80	331.00	335.00	1,723,638
14 Dec 22	341.39999 +13.40	343.40	322.20	325.60	404,558
13 Dec 22	328.00000 -2.00	334.20	322.80	331.80	657,411
12 Dec 22	330.00000 -2.20	332.40	327.00	328.20	372,626
09 Dec 22	332.20001 +1.20	334.80	327.80	331.00	344,818
08 Dec 22	331.00000 -1.60	348.20	329.00	330.80	378,888
07 Dec 22	332.60001 -10.00	346.40	332.60	346.40	1,600,356
06 Dec 22	342.60001 -2.60	345.60	333.36	341.60	339,773
05 Dec 22	345.20001 +2.20	352.60	338.84	341.00	402,692
02 Dec 22	343.00000 +8.20	344.60	332.40	332.40	1,564,540
01 Dec 22	334.79999 +4.00	342.00	331.20	342.00	474,705
30 Nov 22	330.79999 +0.20	335.20	328.60	328.60	567,127
29 Nov 22	330.60001 -9.40	341.20	330.60	341.20	261,106
28 Nov 22	340.00000 +1.60	344.80	333.60	336.20	325,111
25 Nov 22	338.39999 +1.00	342.35	330.00	334.60	561,031
24 Nov 22	337.39999 +5.40	343.00	328.60	339.80	399,343
23 Nov 22	332.00000 +5.00	333.40	310.00	310.00	424,530
22 Nov 22	327.00000 +9.00	330.00	315.60	330.00	512,352
21 Nov 22	318.00000 -1.60	323.80	314.80	323.80	335,831
18 Nov 22	319.60001 -0.40	323.60	310.00	310.00	815,180
17 Nov 22	320.00000 -4.80	326.00	316.60	318.20	637,317
16 Nov 22	324.79999 -5.00	345.00	324.80	345.00	422,395
15 Nov 22	329.79999 -2.20	331.80	326.80	330.00	1,123,498
14 Nov 22	332.00000 -4.80	341.71	329.60	337.20	483,459
11 Nov 22	336.79999 +3.40	339.20	332.15	334.80	857,765
10 Nov 22	333.39999 +6.00	337.20	317.00	325.20	554,679
09 Nov 22	327.39999 +54.20	330.00	320.00	330.00	372,997
14 Oct 22	273.20001 +2.20	280.00	271.40	280.00	415,713
13 Oct 22	271.00000 -0.80	278.00	264.80	276.40	493,087
12 Oct 22	271.79999 -8.20	279.49	266.00	270.00	1,119,611
11 Oct 22	280.00000 +0.00	283.40	276.00	279.80	762,859
10 Oct 22	280.00000 +0.00	283.00	269.80	277.20	550,283
07 Oct 22	280.00000 -37.20	313.40	273.40	310.80	3,536,029
06 Oct 22	317.20001 -5.40	326.24	313.40	324.00	397,578
05 Oct 22	322.60001 +2.40	323.20	314.20	322.00	348,935
04 Oct 22	320.20001 +0.00	327.60	315.80	322.00	697,425
03 Oct 22	320.20001 +0.20	330.36	311.60	320.80	346,368
30 Sep 22	320.00000 -2.00	330.00	319.20	330.00	416,669
29 Sep 22	322.00000 -10.00	335.92	320.80	326.20	284,933
28 Sep 22	332.00000 +2.60	334.10	317.60	327.00	541,278
27 Sep 22	329.39999 -7.20	338.00	329.40	336.80	385,568
26 Sep 22	336.60001 +0.40	341.80	330.20	336.00	564,477
23 Sep 22	336.20001 +0.80	338.40	327.20	338.20	335,511
22 Sep 22	335.39999 -3.80	340.00	333.00	338.20	401,919
21 Sep 22	339.20001 +1.20	342.40	329.51	340.00	903,024
20 Sep 22	338.00000 +0.40	350.43	335.40	335.40	252,177
16 Sep 22	337.60001 -2.40	342.60	336.80	337.00	183,585
15 Sep 22	340.00000 +0.00	349.44	337.20	339.20	270,919
14 Sep 22	340.00000 -11.00	350.40	338.20	348.40	493,156
13 Sep 22	351.00000 -4.00	359.40	348.20	353.80	1,016,390
12 Sep 22	355.00000 +5.00	355.80	343.00	343.00	357,386
09 Sep 22	350.00000 +3.00	353.40	346.90	349.60	407,576
08 Sep 22	347.00000 +2.00	349.60	331.60	331.60	145,824
07 Sep 22	345.00000 -1.20	349.00	339.20	347.00	420,580
06 Sep 22	346.20001 +6.60	353.40	339.12	342.60	1,276,464
05 Sep 22	339.60001 -0.40	359.60	330.60	332.00	567,020
02 Sep 22	340.00000 +1.20	347.80	332.00	347.40	618,433
01 Sep 22	338.79999 -6.00	356.85	336.40	343.40	266,481
31 Aug 22	344.79999 -0.20	359.40	338.80	343.20	810,650
30 Aug 22	345.00000 +6.60	347.62	334.60	335.00	569,828
26 Aug 22	338.39999 -6.40	350.32	333.29	338.40	249,086
25 Aug 22	344.79999 +0.80	359.80	343.00	355.00	1,144,588
24 Aug 22	344.00000 -1.00	347.20	335.00	345.40	408,538
23 Aug 22	345.00000 -0.80	349.40	340.40	342.60	249,198
22 Aug 22	345.79999 -12.80	363.06	341.20	360.60	978,670
19 Aug 22	358.60001 -5.60	365.78	357.80	361.40	117,687
18 Aug 22	364.20001 +3.40	366.20	358.20	359.00	165,811
17 Aug 22	360.79999 -0.80	368.92	353.60	356.00	280,845
16 Aug 22	361.60001 -8.40	370.00	358.42	360.00	278,973
15 Aug 22	370.00000 +0.00	376.60	363.69	370.00	247,290
12 Aug 22	370.00000 +0.40	393.40	369.60	373.00	158,137
11 Aug 22	369.60001 +0.00	381.00	367.58	381.00	897,957
10 Aug 22	369.60001 +0.60	383.80	363.80	379.00	733,826
09 Aug 22	369.00000 -2.60	372.60	366.20	368.40	368,995
08 Aug 22	371.60001 +4.60	374.60	361.20	361.20	574,288
05 Aug 22	367.00000 -6.80	379.20	362.20	370.60	242,800
04 Aug 22	373.79999 -0.20	379.20	370.40	373.20	582,169
03 Aug 22	374.00000 +12.00	374.80	355.40	355.40	209,285
02 Aug 22	362.00000 -10.20	385.00	359.80	385.00	329,080
01 Aug 22	372.20001 -11.20	384.80	371.20	380.00	469,272
29 Jul 22	383.39999 +15.00	384.80	350.00	350.00	474,345
28 Jul 22	368.39999 +6.20	372.20	362.40	362.40	600,786
27 Jul 22	362.20001 +1.40	363.00	345.00	345.00	243,668
26 Jul 22	360.79999 -4.20	369.20	359.38	368.00	402,096
25 Jul 22	365.00000 -12.60	378.72	365.00	370.00	323,099
22 Jul 22	377.60001 +3.60	388.00	370.20	372.40	348,414
21 Jul 22	374.00000 +11.40	374.00	366.20	366.20	223,592
20 Jul 22	362.60001 -1.40	368.20	359.60	360.00	450,870
19 Jul 22	364.00000 +1.40	365.20	351.40	351.40	564,318
18 Jul 22	362.60001 +12.20	367.00	344.04	346.80	604,976
15 Jul 22	350.39999 +5.60	351.60	343.00	345.20	437,922
14 Jul 22	344.79999 -1.20	349.60	343.60	345.60	459,504
13 Jul 22	346.00000 -9.80	365.40	345.60	365.40	360,866
12 Jul 22	355.79999 -2.60	361.00	346.60	346.60	410,432
11 Jul 22	358.39999 +9.00	362.20	346.40	349.80	503,021
08 Jul 22	349.39999 +7.80	360.00	336.00	360.00	6,078,735
07 Jul 22	341.60001 -0.80	346.40	339.40	343.20	353,410
06 Jul 22	342.39999 +10.60	343.80	330.00	330.40	1,628,069
05 Jul 22	331.79999 -2.00	342.20	326.40	342.20	431,134
04 Jul 22	333.79999 -9.40	347.20	332.00	344.40	355,551
01 Jul 22	343.20001 -1.00	347.60	330.00	330.00	374,016
30 Jun 22	344.20001 -5.80	355.40	325.60	325.60	910,361
29 Jun 22	350.00000 -9.40	358.60	345.60	358.60	1,747,985
28 Jun 22	359.39999 -4.00	367.00	355.20	367.00	903,872
27 Jun 22	363.39999 +3.20	365.40	356.80	360.80	350,838
24 Jun 22	360.20001 +9.00	363.00	349.90	353.20	489,617
23 Jun 22	351.20001 -3.20	363.40	345.60	363.40	900,421
22 Jun 22	354.39999 +6.00	355.80	343.20	350.00	1,527,917
21 Jun 22	348.39999 +4.80	348.40	339.60	340.00	582,670
20 Jun 22	343.60001 -4.00	353.20	340.00	340.00	429,871
17 Jun 22	347.60001 +2.00	368.00	344.20	368.00	538,652
16 Jun 22	345.60001 -15.40	359.00	343.80	358.80	1,721,003
15 Jun 22	361.00000 +2.40	365.00	355.20	365.00	669,586
14 Jun 22	358.60001 -15.20	379.20	357.60	376.20	1,779,917
13 Jun 22	373.79999 -5.00	378.60	365.40	366.40	629,613
10 Jun 22	378.79999 -3.20	385.60	376.20	383.60	1,346,319
09 Jun 22	382.00000 -0.80	393.60	374.00	389.00	1,511,936
08 Jun 22	382.79999 -0.20	385.80	377.00	385.00	1,231,435
07 Jun 22	383.00000 -3.60	390.00	380.80	390.00	1,172,372
06 Jun 22	386.60001 -5.20	408.60	386.60	408.60	1,147,847
01 Jun 22	391.79999 -5.00	408.20	390.34	408.20	783,508
31 May 22	396.79999 -9.80	420.00	396.76	420.00	1,303,951
30 May 22	406.60001 +14.60	408.80	390.80	390.80	659,968
27 May 22	392.00000 +3.00	395.00	387.20	395.00	1,049,733
26 May 22	389.00000 +4.00	394.00	383.80	394.00	1,724,350
25 May 22	385.00000 +5.20	388.00	375.40	382.60	1,348,573
24 May 22	379.79999 -4.60	387.80	378.00	382.60	400,415
23 May 22	384.39999 +6.40	390.00	361.40	361.40	364,074
20 May 22	378.00000 +0.00	390.40	376.80	382.60	2,673,215
19 May 22	378.00000 +14.00	379.60	358.00	363.00	1,977,125
18 May 22	364.00000 -7.20	382.67	361.00	376.60	3,085,846
17 May 22	371.20001 +11.20	386.60	359.80	365.00	11,735,900
16 May 22	360.00000 -82.60	366.20	333.80	345.20	12,064,050
13 May 22	442.60001 +0.20	448.80	440.00	440.00	697,368
12 May 22	442.39999 +8.00	442.40	415.20	415.20	1,264,040
11 May 22	434.39999 +22.80	438.00	410.00	410.00	1,385,767
10 May 22	411.60001 -21.20	436.75	410.80	422.00	5,124,940
09 May 22	432.79999 -10.80	444.44	425.60	443.40	1,910,752
06 May 22	443.60001 +15.80	458.60	416.00	423.00	1,327,208
05 May 22	427.79999 -4.40	438.50	422.40	434.40	514,497
04 May 22	432.20001 +7.20	432.20	420.00	420.40	559,151
03 May 22	425.00000 -15.00	440.40	424.00	432.00	3,004,080
29 Apr 22	440.00000 +19.40	440.00	419.00	438.40	4,446,020
28 Apr 22	420.60001 +19.40	430.20	398.80	411.00	2,861,246
27 Apr 22	401.20001 -18.40	418.42	399.20	417.00	5,540,966
26 Apr 22	419.60001 -5.60	435.20	413.00	431.00	1,528,453
25 Apr 22	425.20001 -19.80	441.67	421.40	439.00	4,264,615
22 Apr 22	445.00000 +18.20	451.72	416.60	439.80	2,753,553
21 Apr 22	426.79999 +75.00	429.60	347.80	351.00	16,851,520
20 Apr 22	351.79999 +8.40	355.40	343.00	355.40	2,576,492
19 Apr 22	343.39999 -4.60	353.60	336.40	353.60	2,587,319
14 Apr 22	348.00000 -0.80	350.20	340.00	340.00	825,380
13 Apr 22	348.79999 +3.40	350.00	338.81	347.20	961,788
12 Apr 22	345.39999 +3.40	346.40	337.20	338.00	921,566
11 Apr 22	342.00000 -7.20	350.00	340.40	349.60	1,130,694
08 Apr 22	349.20001 +5.80	359.60	342.60	359.60	946,579
07 Apr 22	343.39999 +0.00	355.00	335.80	355.00	4,398,672
06 Apr 22	343.39999 -13.80	359.20	343.20	355.00	1,156,849
05 Apr 22	357.20001 -13.60	372.60	357.00	372.00	995,123
04 Apr 22	370.79999 +5.60	372.40	359.00	370.00	1,756,281
01 Apr 22	365.20001 -4.80	373.80	365.00	366.60	661,726
31 Mar 22	370.00000 -6.00	379.61	367.60	370.00	843,122
30 Mar 22	376.00000 +3.80	387.35	364.80	365.00	808,054
29 Mar 22	372.20001 +7.60	385.60	362.00	371.80	852,982
28 Mar 22	364.60001 +2.80	388.80	358.40	388.80	1,232,503
25 Mar 22	361.79999 -1.40	375.60	355.60	360.00	3,342,214
24 Mar 22	363.20001 -27.20	394.40	356.40	389.00	5,828,209
23 Mar 22	390.39999 -77.20	396.34	327.80	385.40	6,962,992
22 Mar 22	467.60001 +1.00	469.00	460.00	460.00	372,697
21 Mar 22	466.60001 -7.80	490.00	459.20	490.00	396,196
18 Mar 22	474.39999 +0.40	482.00	467.60	482.00	376,755
17 Mar 22	474.00000 +9.00	480.00	462.40	480.00	775,237
16 Mar 22	465.00000 +18.00	471.00	435.00	435.00	391,599
15 Mar 22	447.00000 -8.00	454.20	432.90	454.20	835,435
14 Mar 22	455.00000 +17.80	460.80	430.00	430.00	383,762
11 Mar 22	437.20001 +9.40	446.00	424.00	424.00	357,635
10 Mar 22	427.79999 +2.00	437.40	422.00	425.00	853,689
09 Mar 22	425.79999 +30.00	425.80	398.20	398.20	640,651
08 Mar 22	395.79999 -13.40	413.80	392.60	399.40	883,360
07 Mar 22	409.20001 -9.60	416.20	394.15	405.00	647,809
04 Mar 22	418.79999 -13.20	438.40	415.60	438.40	3,130,285
03 Mar 22	432.00000 -12.40	446.44	429.80	441.40	1,522,723
02 Mar 22	444.39999 -3.60	451.20	441.60	448.00	726,011
01 Mar 22	448.00000 -12.00	480.20	444.60	480.20	1,187,411
28 Feb 22	460.00000 +2.00	465.80	451.00	455.00	766,051
25 Feb 22	458.00000 +2.60	463.00	450.00	460.80	687,318
24 Feb 22	455.39999 -9.00	460.00	446.00	459.80	1,371,836
23 Feb 22	464.39999 +6.40	475.20	458.40	460.00	577,192
22 Feb 22	458.00000 -2.40	462.20	452.00	452.00	380,559
21 Feb 22	460.39999 -5.60	480.00	460.00	480.00	672,749
18 Feb 22	466.00000 -4.00	473.26	464.00	470.80	674,512
17 Feb 22	470.00000 -5.00	478.20	470.00	475.00	261,633
16 Feb 22	475.00000 -7.00	482.00	474.20	475.00	382,538
15 Feb 22	482.00000 +7.00	485.00	474.99	476.00	307,519
14 Feb 22	475.00000 -15.00	500.00	469.00	500.00	513,237
11 Feb 22	490.00000 -5.80	497.92	486.00	497.92	538,420
10 Feb 22	495.79999 +1.20	501.00	486.60	499.20	1,327,057
09 Feb 22	494.60001 +8.00	501.00	491.60	491.60	1,983,663
08 Feb 22	486.60001 -13.40	503.00	484.60	500.00	2,951,542
07 Feb 22	500.00000 -5.50	521.00	498.00	520.00	684,715
04 Feb 22	505.50000 +5.00	532.50	495.40	532.50	1,121,292
03 Feb 22	500.50000 -11.50	513.50	500.50	510.00	1,014,455
02 Feb 22	512.00000 +1.00	520.00	507.00	507.00	658,342
01 Feb 22	511.00000 +7.00	518.00	502.50	505.50	447,998
31 Jan 22	504.00000 +12.80	508.50	492.40	495.00	1,757,162
28 Jan 22	491.20001 +7.80	491.20	474.40	489.41	2,554,843
27 Jan 22	483.39999 -9.60	500.00	471.40	500.00	15,033,914
26 Jan 22	493.00000 -6.60	523.66	487.60	523.66	2,756,631
25 Jan 22	499.60001 -0.40	511.00	492.00	505.50	1,377,204
24 Jan 22	500.00000 -29.00	529.60	498.00	525.00	508,388
21 Jan 22	529.00000 -19.50	546.50	525.00	545.00	541,218
20 Jan 22	548.50000 +8.50	551.50	535.50	538.70	1,484,389
19 Jan 22	540.00000 +0.00	546.00	535.50	535.50	288,328
18 Jan 22	540.00000 -20.00	562.14	532.00	559.50	1,300,559
17 Jan 22	560.00000 -10.50	579.50	559.00	560.00	299,033
14 Jan 22	570.50000 -6.00	581.50	568.00	575.50	355,936
13 Jan 22	576.50000 -6.00	586.50	572.00	580.00	855,506
12 Jan 22	582.50000 +4.00	582.50	569.50	570.00	476,669
11 Jan 22	578.50000 +2.00	585.00	566.00	566.00	424,956
10 Jan 22	576.50000 -15.50	593.00	571.47	585.00	309,435
07 Jan 22	592.00000 +0.50	595.50	586.50	591.50	257,004
06 Jan 22	591.50000 -12.00	604.00	588.42	600.98	636,542
05 Jan 22	603.50000 -10.00	630.00	602.50	630.00	531,261
04 Jan 22	613.50000 -36.50	664.50	613.50	664.50	493,229
31 Dec 21	650.00000 -4.00	659.00	650.00	650.50	142,044
30 Dec 21	654.00000 +3.50	656.31	649.50	650.00	211,655
29 Dec 21	650.50000 +11.00	655.00	625.50	626.50	242,874
24 Dec 21	639.50000 -2.00	643.85	639.50	640.50	46,721
23 Dec 21	641.50000 +4.00	644.85	634.00	637.50	276,042
22 Dec 21	637.50000 +20.00	639.50	619.00	631.00	266,889
21 Dec 21	617.50000 -1.50	624.50	611.66	619.50	303,810
20 Dec 21	619.00000 +4.50	619.50	606.50	606.50	205,948
17 Dec 21	614.50000 -0.50	617.50	607.50	616.00	287,283
16 Dec 21	615.00000 +6.50	621.50	612.00	615.00	429,547
15 Dec 21	608.50000 +17.50	613.00	573.00	589.00	667,584
14 Dec 21	591.00000 -39.00	655.00	588.00	655.00	1,175,685
13 Dec 21	630.00000 -0.50	639.50	628.50	631.50	339,271
10 Dec 21	630.50000 -6.50	638.00	628.84	633.50	251,713
09 Dec 21	637.00000 +2.50	641.00	635.00	636.50	287,894
08 Dec 21	634.50000 -10.50	654.00	633.00	647.00	314,142
07 Dec 21	645.00000 +12.50	645.00	633.50	635.00	475,388
06 Dec 21	632.50000 +6.50	637.00	623.00	623.00	224,025
03 Dec 21	626.00000 -6.00	636.50	623.00	623.00	208,395
02 Dec 21	632.00000 -8.00	638.00	628.81	635.50	148,820
01 Dec 21	640.00000 +14.00	640.50	624.00	626.00	398,901
30 Nov 21	626.00000 -10.00	635.50	623.50	625.00	622,096
29 Nov 21	636.00000 +8.00	642.50	627.03	629.50	400,136
26 Nov 21	628.00000 -5.00	631.50	616.00	616.00	195,880
25 Nov 21	633.00000 +16.50	636.00	616.63	618.50	233,246
24 Nov 21	616.50000 -11.50	630.50	607.00	630.50	598,760
23 Nov 21	628.00000 -2.00	631.50	622.50	625.00	303,842
22 Nov 21	630.00000 +2.50	633.50	619.00	633.50	1,569,046
19 Nov 21	627.50000 -2.50	650.00	625.50	650.00	1,064,279
18 Nov 21	630.00000 +12.50	630.00	615.00	618.00	692,282
17 Nov 21	617.50000 +11.00	622.50	606.00	617.00	412,455
16 Nov 21	606.50000 -5.50	615.50	600.50	610.50	296,638
15 Nov 21	612.00000 +6.50	612.50	603.50	610.00	133,099
12 Nov 21	605.50000 +4.00	605.50	596.50	600.50	235,329
11 Nov 21	601.50000 +4.00	604.50	597.00	599.50	178,728
10 Nov 21	597.50000 -4.00	603.50	597.00	602.50	323,486
09 Nov 21	601.50000 -10.00	614.00	600.50	612.00	259,845
08 Nov 21	611.50000 -4.00	617.50	603.00	603.00	150,153
05 Nov 21	615.50000 -4.50	625.50	612.65	619.50	262,366
04 Nov 21	620.00000 +19.00	620.50	595.50	600.00	779,051
03 Nov 21	601.00000 +3.00	615.00	591.50	615.00	553,499
02 Nov 21	598.00000 -6.50	615.00	597.00	615.00	327,485
01 Nov 21	604.50000 -17.50	624.50	596.50	621.00	987,259
29 Oct 21	622.00000 -3.50	630.00	610.50	630.00	936,606
28 Oct 21	625.50000 -1.50	633.50	622.77	625.50	723,272
27 Oct 21	627.00000 +1.50	630.25	620.50	625.00	913,432
26 Oct 21	625.50000 +17.50	645.70	618.50	626.50	2,181,044
25 Oct 21	608.00000 -7.50	621.50	605.00	605.00	942,959
22 Oct 21	615.50000 +3.50	623.50	603.50	603.50	410,395
21 Oct 21	612.00000 +4.50	614.00	604.00	606.50	823,276
20 Oct 21	607.50000 -7.00	618.00	607.50	617.00	274,764
19 Oct 21	614.50000 +0.00	618.50	600.00	600.00	449,979
18 Oct 21	614.50000 -1.50	621.74	610.00	610.50	504,022
15 Oct 21	616.00000 -4.50	623.50	615.03	623.50	1,237,629
14 Oct 21	620.50000 +10.50	621.00	611.00	612.50	784,800
13 Oct 21	610.00000 +1.00	620.00	604.00	620.00	195,014
12 Oct 21	609.00000 +4.00	610.00	598.00	602.50	213,741
11 Oct 21	605.00000 -2.00	610.00	590.00	604.50	247,507
08 Oct 21	607.00000 +0.00	610.50	601.00	607.00	247,070
07 Oct 21	607.00000 +3.00	608.50	599.00	606.00	354,649
06 Oct 21	604.00000 -2.00	627.50	589.00	627.50	421,056
05 Oct 21	606.00000 -1.50	616.00	605.60	611.00	510,777
04 Oct 21	607.50000 -10.00	624.50	607.50	616.50	276,125
01 Oct 21	617.50000 -9.00	636.50	616.50	625.50	1,130,321
30 Sep 21	626.50000 -3.00	636.50	623.00	623.00	1,227,557
29 Sep 21	629.50000 +4.50	638.00	625.00	626.00	1,011,181
28 Sep 21	625.00000 -7.00	633.00	622.00	630.00	1,130,532
27 Sep 21	632.00000 -16.00	667.00	631.00	643.00	618,835
24 Sep 21	648.00000 -7.00	660.00	644.00	651.00	901,571
23 Sep 21	655.00000 -6.50	668.00	653.00	664.50	1,746,137
22 Sep 21	661.50000 +0.50	666.00	655.00	655.00	883,701
21 Sep 21	661.00000 -2.50	673.50	661.00	665.50	488,167
20 Sep 21	663.50000 -1.50	671.25	655.50	668.00	369,800
17 Sep 21	665.00000 -5.50	675.50	663.50	675.00	731,484
16 Sep 21	670.50000 -4.50	678.50	652.00	672.00	855,157
15 Sep 21	675.00000 -3.50	680.00	673.00	678.50	516,778
14 Sep 21	678.50000 +6.50	681.00	670.00	670.00	470,346
13 Sep 21	672.00000 +4.50	674.50	665.50	668.50	202,976
10 Sep 21	667.50000 +2.50	674.50	664.00	666.50	1,332,833
09 Sep 21	665.00000 +0.50	669.50	658.50	660.00	252,318
08 Sep 21	664.50000 -1.50	667.50	657.50	662.50	215,981
07 Sep 21	666.00000 +6.50	670.50	656.00	660.00	526,438
06 Sep 21	659.50000 -6.00	670.43	658.00	669.00	646,850
03 Sep 21	665.50000 +8.00	667.00	655.49	657.00	189,149
02 Sep 21	657.50000 +1.50	664.50	655.00	659.00	448,853
01 Sep 21	656.00000 +6.50	657.00	647.00	647.00	410,714
31 Aug 21	649.50000 +6.00	653.50	642.50	644.00	293,099
27 Aug 21	643.50000 +4.50	644.50	634.50	634.50	177,816
26 Aug 21	639.00000 +0.00	641.50	634.00	634.50	478,706
25 Aug 21	639.00000 +7.00	642.00	633.50	637.50	231,411
24 Aug 21	632.00000 +0.50	641.50	625.68	628.00	260,173
23 Aug 21	631.50000 +4.00	633.00	624.00	624.00	787,141
20 Aug 21	627.50000 +7.50	629.50	620.10	621.50	343,386
19 Aug 21	620.00000 +0.00	622.96	615.00	615.00	395,901
18 Aug 21	620.00000 +10.00	622.00	610.00	610.00	759,738
17 Aug 21	610.00000 +5.00	614.00	599.50	599.50	434,349
16 Aug 21	605.00000 +8.00	606.55	593.00	593.00	476,469
13 Aug 21	597.00000 +2.00	600.00	592.00	592.00	306,969
12 Aug 21	595.00000 -5.00	602.50	589.50	590.00	546,610
11 Aug 21	600.00000 +10.00	603.00	587.00	588.00	316,555
10 Aug 21	590.00000 +3.00	590.00	580.00	580.00	192,879
09 Aug 21	587.00000 +0.50	588.75	580.00	580.00	550,064
06 Aug 21	586.50000 +1.50	588.50	578.00	583.00	563,206
05 Aug 21	585.00000 +20.00	588.50	562.50	568.00	1,711,832
04 Aug 21	565.00000 -6.00	574.50	558.00	574.50	579,919
03 Aug 21	571.00000 -1.00	589.00	569.50	573.50	710,066
02 Aug 21	572.00000 +5.50	590.00	568.00	590.00	758,067
30 Jul 21	566.50000 -4.50	572.00	566.00	569.00	207,881
29 Jul 21	571.00000 +9.00	572.64	557.50	564.00	412,326
28 Jul 21	562.00000 -1.00	574.00	559.00	569.00	277,046
27 Jul 21	563.00000 +3.00	567.50	552.50	557.50	2,895,050
26 Jul 21	560.00000 +3.00	560.00	540.00	540.00	924,962
23 Jul 21	557.00000 +0.00	564.00	553.50	559.00	429,553
22 Jul 21	557.00000 +7.00	562.00	550.50	560.00	331,530
21 Jul 21	550.00000 +3.00	554.80	545.00	545.50	2,116,973
20 Jul 21	547.00000 -6.50	555.50	546.00	554.00	345,568
19 Jul 21	553.50000 -6.00	555.00	542.50	550.00	459,176
16 Jul 21	559.50000 +3.00	564.50	555.00	561.00	360,824
15 Jul 21	556.50000 -9.00	566.50	555.00	563.00	555,733
14 Jul 21	565.50000 -9.00	574.00	563.00	571.00	497,918
13 Jul 21	574.50000 -0.50	576.88	570.50	573.00	378,069
12 Jul 21	575.00000 -3.00	580.00	566.50	572.00	409,515
09 Jul 21	578.00000 +0.00	582.00	569.00	569.00	257,697
08 Jul 21	578.00000 -3.50	590.00	572.50	590.00	508,035
07 Jul 21	581.50000 +8.50	590.00	560.00	560.00	1,395,706
06 Jul 21	573.00000 +0.00	575.00	568.00	574.50	388,879
05 Jul 21	573.00000 +0.50	575.00	568.50	571.00	262,372
02 Jul 21	572.50000 +1.00	580.00	562.43	580.00	1,528,657
01 Jul 21	571.50000 +8.00	588.00	567.00	588.00	626,923
30 Jun 21	563.50000 -3.50	591.00	556.00	591.00	883,345
29 Jun 21	567.00000 +0.50	580.00	563.18	580.00	497,839
28 Jun 21	566.50000 -3.50	579.00	565.00	575.50	1,123,195
25 Jun 21	570.00000 -2.50	579.50	568.23	579.50	834,501
24 Jun 21	572.50000 +1.50	580.00	567.00	580.00	800,627
23 Jun 21	571.00000 +6.00	574.00	563.00	570.00	960,113
22 Jun 21	565.00000 +12.00	569.00	548.50	556.00	872,471
21 Jun 21	553.00000 -9.00	563.00	540.50	563.00	1,395,223
18 Jun 21	562.00000 +5.50	567.50	555.50	558.50	6,053,559
17 Jun 21	556.50000 -13.00	569.00	548.15	569.00	1,117,204
16 Jun 21	569.50000 -2.00	575.00	559.00	574.00	677,151
15 Jun 21	571.50000 -8.50	590.00	568.50	590.00	3,231,559
14 Jun 21	580.00000 +5.00	585.00	574.50	580.00	931,526
11 Jun 21	575.00000 -18.50	600.00	572.00	600.00	1,535,638
10 Jun 21	593.50000 -16.50	624.00	589.50	624.00	1,916,903
09 Jun 21	610.00000 -3.00	625.00	601.00	622.00	1,234,190
08 Jun 21	613.00000 -31.50	638.00	597.45	626.50	3,235,591
07 Jun 21	644.50000 +4.50	648.00	636.50	640.00	1,222,412
04 Jun 21	640.00000 +5.00	642.00	631.00	631.00	248,318
03 Jun 21	635.00000 -5.00	642.21	631.00	631.00	157,966
02 Jun 21	640.00000 +1.00	643.00	634.00	638.50	449,973
01 Jun 21	639.00000 +0.00	644.00	631.00	631.00	397,497
28 May 21	639.00000 +1.00	642.26	630.00	630.00	390,155
27 May 21	638.00000 -5.50	644.50	632.50	644.50	546,371
26 May 21	643.50000 +1.50	652.50	640.00	640.00	1,522,373
25 May 21	642.00000 -0.50	648.00	640.00	640.00	569,046
24 May 21	642.50000 -4.50	653.50	642.50	648.50	320,978
21 May 21	647.00000 -2.50	651.00	642.50	644.00	2,181,770
20 May 21	649.50000 +10.50	650.00	638.50	639.50	412,339
19 May 21	639.00000 -1.50	639.00	629.00	634.00	161,671
18 May 21	640.50000 -1.50	650.50	636.00	644.00	442,497
17 May 21	642.00000 +3.50	645.50	632.00	632.00	215,447
14 May 21	638.50000 +2.50	659.00	632.00	633.50	234,150
13 May 21	636.00000 +3.00	639.00	623.00	632.00	1,193,545
12 May 21	633.00000 -12.50	647.58	630.00	644.50	719,314
11 May 21	645.50000 -14.00	663.00	631.00	661.50	445,122
10 May 21	659.50000 -5.50	667.50	656.00	665.00	592,859
07 May 21	665.00000 +4.50	670.00	657.00	664.00	261,350
06 May 21	660.50000 -2.50	667.00	655.00	661.50	693,337
05 May 21	663.00000 +0.00	667.25	657.50	657.50	966,115
04 May 21	663.00000 -24.00	689.50	661.00	687.00	313,431
30 Apr 21	687.00000 +12.50	689.50	670.00	674.50	535,693
29 Apr 21	674.50000 -5.50	684.50	670.00	681.50	978,005
28 Apr 21	680.00000 -0.50	690.00	676.50	690.00	311,318
27 Apr 21	680.50000 -16.00	700.00	678.00	700.00	840,990
26 Apr 21	696.50000 +0.50	698.00	691.50	697.00	219,946
23 Apr 21	696.00000 +4.50	699.50	679.00	679.00	723,382
22 Apr 21	691.50000 +9.50	700.00	674.00	682.50	3,646,491
21 Apr 21	682.00000 -2.00	686.00	678.86	681.00	1,741,100
20 Apr 21	684.00000 -3.00	690.50	675.84	687.50	817,434
19 Apr 21	687.00000 +1.00	698.50	685.00	688.00	487,047
16 Apr 21	686.00000 -6.50	696.14	680.00	693.00	435,005
15 Apr 21	692.50000 +7.50	701.00	686.00	695.00	1,499,604
14 Apr 21	685.00000 -2.00	689.54	682.50	684.00	874,981
13 Apr 21	687.00000 +8.00	687.50	676.50	680.00	325,356
12 Apr 21	679.00000 +13.00	679.50	665.00	675.00	417,230
09 Apr 21	666.00000 -8.00	675.00	661.50	672.00	314,394
08 Apr 21	674.00000 +24.00	674.00	645.00	645.00	1,589,018
07 Apr 21	650.00000 +26.00	654.00	623.50	626.00	1,946,886
06 Apr 21	624.00000 +2.00	632.37	620.00	626.00	583,206
01 Apr 21	622.00000 +13.00	623.00	609.65	616.00	643,060
31 Mar 21	609.00000 -4.00	616.21	609.00	615.00	322,275
30 Mar 21	613.00000 -9.00	625.00	613.00	620.00	287,995
29 Mar 21	622.00000 -12.00	636.00	621.00	622.00	415,607
26 Mar 21	634.00000 +9.00	634.00	622.68	629.00	612,448
25 Mar 21	625.00000 +5.00	627.00	611.00	615.00	955,157
24 Mar 21	620.00000 +0.00	631.00	614.00	620.00	1,113,731
23 Mar 21	620.00000 +2.00	630.00	610.00	630.00	263,403
22 Mar 21	618.00000 +7.00	621.00	605.00	613.00	459,120
19 Mar 21	611.00000 -5.00	618.05	608.52	613.00	322,604
18 Mar 21	616.00000 +0.00	625.00	613.00	619.00	289,665
17 Mar 21	616.00000 -4.00	622.00	612.41	620.00	327,154
16 Mar 21	620.00000 -9.00	634.00	615.60	634.00	894,957
15 Mar 21	629.00000 +5.00	630.00	620.00	625.00	239,102
12 Mar 21	624.00000 -11.00	639.00	619.00	633.00	296,101
11 Mar 21	635.00000 +3.00	640.00	632.21	635.00	802,256
10 Mar 21	632.00000 +2.00	633.00	622.00	622.00	372,582
09 Mar 21	630.00000 +11.00	638.00	613.00	618.00	968,388
08 Mar 21	619.00000 +4.00	622.00	605.00	616.00	1,976,118
05 Mar 21	615.00000 +2.00	621.00	603.00	610.00	305,395
04 Mar 21	613.00000 -7.00	621.00	603.00	618.00	987,514
03 Mar 21	620.00000 +9.00	626.00	608.00	608.00	403,335
02 Mar 21	611.00000 +0.00	620.00	606.00	613.00	369,989
01 Mar 21	611.00000 +6.00	619.00	604.29	606.00	631,512
26 Feb 21	605.00000 -8.00	610.09	601.00	608.00	1,383,946
25 Feb 21	613.00000 -21.00	639.00	604.00	636.00	1,996,848
24 Feb 21	634.00000 -4.00	645.00	632.00	632.00	2,633,694
23 Feb 21	638.00000 +8.00	638.00	626.00	628.00	2,765,654
22 Feb 21	630.00000 +3.00	632.00	618.97	620.00	1,070,127
19 Feb 21	627.00000 +1.00	632.00	621.00	629.00	414,160
18 Feb 21	626.00000 -14.00	645.00	625.00	640.00	871,207
17 Feb 21	640.00000 +4.00	642.00	630.00	630.00	1,865,826
16 Feb 21	636.00000 +19.00	637.00	615.26	629.00	2,566,008
15 Feb 21	617.00000 -21.00	644.00	617.00	644.00	780,134
12 Feb 21	638.00000 +8.00	641.00	620.00	620.00	1,683,376
11 Feb 21	630.00000 +15.00	632.00	604.00	608.00	1,380,283
10 Feb 21	615.00000 +6.00	616.00	591.00	609.00	704,868
09 Feb 21	609.00000 +15.00	614.00	590.00	595.00	835,654
08 Feb 21	594.00000 -12.00	613.00	593.00	610.00	413,454
05 Feb 21	606.00000 -19.00	626.47	605.00	624.00	1,065,897
04 Feb 21	625.00000 +5.00	630.00	617.00	624.00	1,052,489
03 Feb 21	620.00000 +8.00	623.00	610.00	610.00	5,690,201
02 Feb 21	612.00000 +7.00	618.00	603.00	606.00	4,317,310
01 Feb 21	605.00000 +17.00	609.00	588.00	600.00	8,139,576
29 Jan 21	588.00000 -7.00	598.51	579.00	585.00	1,116,067
28 Jan 21	595.00000 -5.00	609.00	581.00	606.00	2,502,266
27 Jan 21	600.00000 +6.00	606.00	587.00	588.00	1,733,390
26 Jan 21	594.00000 +12.00	594.00	575.00	585.00	865,559
25 Jan 21	582.00000 +8.00	585.27	570.00	576.00	3,065,122
22 Jan 21	574.00000 +1.00	580.00	566.00	580.00	607,885
21 Jan 21	573.00000 +22.00	573.00	538.00	538.00	1,048,497
20 Jan 21	551.00000 +28.00	551.00	524.00	524.00	3,858,370
19 Jan 21	523.00000 -2.00	535.00	522.00	535.00	670,255
18 Jan 21	525.00000 +0.00	531.67	517.00	529.00	824,324
15 Jan 21	525.00000 +1.00	527.00	513.00	523.00	390,599
14 Jan 21	524.00000 -4.00	530.00	518.30	530.00	347,851
13 Jan 21	528.00000 -1.00	532.00	521.49	530.00	291,038
12 Jan 21	529.00000 -3.00	537.48	521.00	533.00	488,706
11 Jan 21	532.00000 -3.00	541.64	528.00	532.00	1,623,586
08 Jan 21	535.00000 +5.00	545.00	532.00	537.00	244,780
07 Jan 21	530.00000 +5.00	536.00	518.62	532.00	4,469,212
06 Jan 21	525.00000 -9.00	534.00	524.00	534.00	579,873
05 Jan 21	534.00000 -7.00	543.00	530.00	543.00	531,560
04 Jan 21	541.00000 +5.00	549.00	535.00	540.00	319,592
31 Dec 20	536.00000 -5.00	547.50	532.00	545.00	315,930
30 Dec 20	541.00000 -6.00	564.00	541.00	564.00	247,508
29 Dec 20	547.00000 +16.00	556.00	533.00	533.00	423,051
24 Dec 20	531.00000 +1.00	538.00	531.00	533.00	131,872
23 Dec 20	530.00000 -3.00	540.00	529.38	534.00	163,392
22 Dec 20	533.00000 +8.00	539.00	521.64	525.00	754,570
21 Dec 20	525.00000 -9.00	538.00	523.00	532.00	435,877
18 Dec 20	534.00000 -4.00	544.70	530.00	530.00	971,804
17 Dec 20	538.00000 -4.00	548.09	531.00	546.00	795,306
16 Dec 20	542.00000 -8.00	561.00	539.00	545.00	576,212
15 Dec 20	550.00000 -7.00	565.00	546.00	559.00	739,468
14 Dec 20	557.00000 +12.00	558.00	542.00	553.00	380,992
11 Dec 20	545.00000 -9.00	562.00	541.00	562.00	1,292,857
10 Dec 20	554.00000 -26.00	589.00	552.00	578.00	610,990
09 Dec 20	580.00000 -1.00	584.00	572.00	572.00	1,791,827
08 Dec 20	581.00000 +13.00	581.00	567.00	570.00	821,712
07 Dec 20	568.00000 +2.00	577.00	555.00	573.00	440,348
04 Dec 20	566.00000 +7.00	575.00	556.00	560.00	602,492
03 Dec 20	559.00000 -2.00	568.00	556.00	557.00	446,879
02 Dec 20	561.00000 -12.00	579.00	555.00	555.00	498,695
01 Dec 20	573.00000 +10.00	576.00	555.00	555.00	625,627
30 Nov 20	563.00000 -8.00	580.00	553.00	553.00	750,523
27 Nov 20	571.00000 +5.00	572.00	561.00	570.00	350,727
26 Nov 20	566.00000 +4.00	578.65	550.00	565.00	985,901
25 Nov 20	562.00000 -18.00	580.00	561.00	569.00	427,981
24 Nov 20	580.00000 +2.00	582.00	557.00	577.00	418,560
23 Nov 20	578.00000 -13.00	595.66	568.00	595.00	407,104
20 Nov 20	591.00000 +7.00	592.00	576.00	584.00	1,070,961
19 Nov 20	584.00000 +11.00	590.00	567.00	578.00	245,127
18 Nov 20	573.00000 +11.00	578.86	555.00	555.00	457,314
17 Nov 20	562.00000 -10.00	590.00	559.00	580.00	695,792
16 Nov 20	572.00000 +2.00	573.00	559.00	569.00	440,444
13 Nov 20	570.00000 +11.00	573.00	553.00	563.00	365,936
12 Nov 20	559.00000 -3.00	573.00	551.00	563.00	421,052
11 Nov 20	562.00000 -18.00	578.00	559.00	573.00	486,709
10 Nov 20	580.00000 +17.00	599.00	563.00	586.00	1,421,202
09 Nov 20	563.00000 -17.00	587.00	561.00	576.00	1,358,186
06 Nov 20	580.00000 -15.00	617.00	580.00	617.00	1,103,988
05 Nov 20	595.00000 -24.00	660.00	595.00	624.00	6,501,080
04 Nov 20	619.00000 +70.00	631.00	549.00	549.00	955,089
03 Nov 20	549.00000 +1.00	555.00	543.00	548.00	1,890,981
02 Nov 20	548.00000 -11.00	576.00	545.00	573.00	910,867
30 Oct 20	559.00000 +1.00	572.00	548.00	572.00	569,361
29 Oct 20	558.00000 -2.00	566.00	550.00	550.00	1,182,101
28 Oct 20	560.00000 -1.00	564.00	550.00	550.00	466,095
27 Oct 20	561.00000 -4.00	568.00	550.00	550.00	172,424
26 Oct 20	565.00000 +1.00	569.79	550.00	550.00	189,975
23 Oct 20	564.00000 +4.00	568.00	550.00	550.00	266,422
22 Oct 20	560.00000 -14.00	571.90	555.00	563.00	343,004
21 Oct 20	574.00000 +2.00	580.00	564.00	570.00	322,967
20 Oct 20	572.00000 -32.00	601.00	571.00	595.00	805,345
19 Oct 20	604.00000 +1.00	614.00	601.00	614.00	289,137
16 Oct 20	603.00000 -6.00	616.00	585.00	605.00	748,373
15 Oct 20	609.00000 -8.00	630.00	605.00	630.00	982,618
14 Oct 20	617.00000 -5.00	628.00	600.00	600.00	2,129,901
13 Oct 20	622.00000 +0.00	632.00	610.00	610.00	1,658,199
12 Oct 20	622.00000 +45.00	626.00	565.00	565.00	1,116,719
09 Oct 20	577.00000 +9.00	582.00	561.00	571.00	603,490
08 Oct 20	568.00000 +3.00	574.81	557.00	569.00	408,233
07 Oct 20	565.00000 -14.00	580.00	560.00	575.00	480,903
06 Oct 20	579.00000 +6.00	582.00	564.00	573.00	432,110
05 Oct 20	573.00000 +30.00	578.00	538.00	538.00	485,584
02 Oct 20	543.00000 -3.00	547.00	534.00	536.00	304,159
01 Oct 20	546.00000 -19.00	566.00	541.00	551.00	303,055
30 Sep 20	565.00000 -7.00	576.00	558.00	576.00	445,216
29 Sep 20	572.00000 -12.00	583.44	569.00	579.00	263,431
28 Sep 20	584.00000 +2.00	594.00	568.00	594.00	388,776
25 Sep 20	582.00000 +1.00	588.00	570.00	570.00	363,191
24 Sep 20	581.00000 -6.00	591.00	573.00	580.00	580,295
23 Sep 20	587.00000 +1.00	595.00	575.00	575.00	518,559
22 Sep 20	586.00000 -4.00	597.00	579.00	597.00	221,045
21 Sep 20	590.00000 -2.00	594.00	569.00	580.00	886,214
18 Sep 20	592.00000 -4.00	596.00	587.00	588.00	768,487
17 Sep 20	596.00000 -3.00	601.00	590.00	601.00	833,249
16 Sep 20	599.00000 +0.00	606.75	589.00	590.00	543,059
15 Sep 20	599.00000 -7.00	606.00	596.00	603.00	340,442
14 Sep 20	606.00000 +4.00	611.60	596.00	598.00	207,565
11 Sep 20	602.00000 -17.00	621.00	600.00	602.00	192,888
10 Sep 20	619.00000 -6.00	636.00	611.00	636.00	561,012
09 Sep 20	625.00000 +3.00	640.00	617.00	638.00	1,618,073
08 Sep 20	622.00000 +2.00	622.00	607.99	618.00	360,767
07 Sep 20	620.00000 +0.00	625.00	611.00	620.00	221,624
04 Sep 20	620.00000 -4.00	633.00	611.00	620.00	445,891
03 Sep 20	624.00000 -14.00	649.00	620.00	637.00	483,345
02 Sep 20	638.00000 -7.00	664.92	631.00	650.00	985,429
01 Sep 20	645.00000 +38.00	649.00	605.00	630.00	1,884,358
28 Aug 20	607.00000 -43.00	701.36	600.00	650.00	1,832,887
27 Aug 20	650.00000 -91.00	767.00	642.00	767.00	2,122,722
26 Aug 20	741.00000 +0.00	744.00	730.00	735.00	66,201
25 Aug 20	741.00000 -6.00	746.20	734.00	745.00	47,054
24 Aug 20	747.00000 +2.00	767.00	721.00	721.00	224,492
21 Aug 20	745.00000 +6.00	749.00	738.00	742.00	122,812
20 Aug 20	739.00000 -1.00	741.00	718.00	734.00	65,332
19 Aug 20	740.00000 -5.00	755.32	731.00	748.00	644,737
18 Aug 20	745.00000 +5.00	762.00	736.00	750.00	804,328
17 Aug 20	740.00000 +17.00	750.00	722.60	723.00	163,482
14 Aug 20	723.00000 +2.00	744.00	713.00	744.00	372,499
13 Aug 20	721.00000 -13.00	736.20	709.80	730.00	226,146
12 Aug 20	734.00000 +19.00	736.00	708.96	720.00	270,965
11 Aug 20	715.00000 +33.00	720.00	687.00	695.00	406,167
10 Aug 20	682.00000 -9.00	710.00	676.00	710.00	214,983
07 Aug 20	691.00000 +38.00	699.00	660.00	661.00	203,503
06 Aug 20	653.00000 +21.00	658.00	631.52	638.00	165,008
05 Aug 20	632.00000 +4.00	640.00	614.00	614.00	159,658
04 Aug 20	628.00000 +11.00	633.00	613.00	624.00	136,485
03 Aug 20	617.00000 +14.00	620.00	605.00	605.00	141,791
31 Jul 20	603.00000 +0.00	604.00	594.00	600.00	50,663
30 Jul 20	603.00000 -2.00	613.00	599.00	606.00	183,327
29 Jul 20	605.00000 +5.00	607.00	586.00	586.00	85,512
28 Jul 20	600.00000 +4.00	613.00	595.00	613.00	91,924
27 Jul 20	596.00000 +0.00	603.80	590.00	602.00	77,097
24 Jul 20	596.00000 -9.00	611.00	586.00	596.00	262,734
23 Jul 20	605.00000 +15.00	609.00	586.52	591.00	183,261
22 Jul 20	590.00000 -7.00	609.00	585.00	590.00	89,288
21 Jul 20	597.00000 +0.00	608.00	583.00	583.00	249,016
20 Jul 20	597.00000 +8.00	598.00	575.00	576.00	133,317
17 Jul 20	589.00000 +8.00	592.00	580.24	582.00	192,624
16 Jul 20	581.00000 -7.00	609.00	576.00	592.00	64,745
15 Jul 20	588.00000 +3.00	599.40	560.00	588.00	135,954
14 Jul 20	585.00000 -8.00	595.80	585.00	592.00	274,615
13 Jul 20	593.00000 +0.00	596.00	585.00	585.00	108,581
10 Jul 20	593.00000 +5.00	597.20	585.00	588.00	107,696
09 Jul 20	588.00000 -2.00	592.10	585.00	591.00	152,605
08 Jul 20	590.00000 -5.00	599.00	585.00	591.00	94,103
07 Jul 20	595.00000 -4.00	605.00	590.00	594.00	43,345
06 Jul 20	599.00000 +6.00	600.00	575.07	576.00	78,744
03 Jul 20	593.00000 -6.00	603.00	585.00	600.00	142,988
02 Jul 20	599.00000 +5.00	600.00	592.99	594.00	162,774
01 Jul 20	594.00000 -5.00	607.00	590.00	607.00	72,795
30 Jun 20	599.00000 +9.00	600.00	587.00	589.00	185,526
29 Jun 20	590.00000 -2.00	596.00	586.00	587.00	133,450
26 Jun 20	592.00000 -1.00	605.00	585.00	593.00	214,474
25 Jun 20	593.00000 +12.00	601.00	565.00	565.00	231,111
24 Jun 20	581.00000 -3.00	588.39	572.00	584.00	150,740
23 Jun 20	584.00000 -6.00	600.00	577.85	599.00	238,666
22 Jun 20	590.00000 +13.00	597.45	572.00	572.00	196,445
19 Jun 20	577.00000 -3.00	608.00	575.00	596.00	233,146
18 Jun 20	580.00000 +2.00	599.00	573.00	599.00	107,838
17 Jun 20	578.00000 +3.00	589.00	550.00	550.00	123,368
16 Jun 20	575.00000 +2.00	584.24	573.00	575.00	144,366
15 Jun 20	573.00000 +4.00	583.00	552.20	573.00	129,060
12 Jun 20	569.00000 -22.00	599.00	563.00	586.00	403,378
11 Jun 20	591.00000 +9.00	594.00	564.44	582.00	237,442
10 Jun 20	582.00000 -15.00	616.00	576.00	610.00	440,511
09 Jun 20	597.00000 -29.00	644.00	586.00	630.00	541,994
08 Jun 20	626.00000 -33.00	664.00	613.00	664.00	282,171
05 Jun 20	659.00000 -1.00	674.56	652.00	661.00	374,327
04 Jun 20	660.00000 +14.00	663.00	643.00	646.00	310,381
03 Jun 20	646.00000 -12.00	685.00	645.00	685.00	245,509
02 Jun 20	658.00000 -5.00	674.00	654.00	674.00	146,032
01 Jun 20	663.00000 +14.00	667.00	647.00	659.00	478,635
29 May 20	649.00000 +3.00	656.00	640.00	640.00	406,307
28 May 20	646.00000 +13.00	650.00	637.40	639.00	421,317
27 May 20	633.00000 +2.00	642.21	626.00	636.00	91,058
26 May 20	631.00000 +13.00	641.00	614.03	619.00	163,093
22 May 20	618.00000 +20.00	620.00	588.50	620.00	89,030
21 May 20	598.00000 +0.00	609.00	593.00	603.00	157,738
20 May 20	598.00000 +8.00	610.00	579.45	610.00	543,616
19 May 20	590.00000 +2.00	597.00	583.07	595.00	135,174
18 May 20	588.00000 +3.00	605.26	582.00	590.00	103,985
15 May 20	585.00000 -10.00	604.68	583.00	596.00	818,805
14 May 20	595.00000 -15.00	610.00	589.00	601.00	296,279
13 May 20	610.00000 +8.00	613.00	598.00	600.00	567,052
12 May 20	602.00000 +16.00	603.00	580.00	580.00	556,429
11 May 20	586.00000 +1.00	595.00	581.00	585.00	376,974
07 May 20	585.00000 +10.00	593.00	570.00	570.00	178,207
06 May 20	575.00000 +7.00	579.00	558.00	560.00	157,078
05 May 20	568.00000 +10.00	572.00	553.24	560.00	199,668
04 May 20	558.00000 +20.00	561.00	529.42	531.00	150,792
01 May 20	538.00000 +0.00	554.00	531.00	535.00	446,402
30 Apr 20	538.00000 -22.00	560.00	536.00	549.00	265,141
29 Apr 20	560.00000 +18.00	564.00	545.50	555.00	372,759
28 Apr 20	542.00000 -3.00	550.00	538.00	549.00	292,794
27 Apr 20	545.00000 +25.00	545.00	524.09	529.00	230,892
24 Apr 20	520.00000 -22.00	538.00	520.00	527.00	110,912
23 Apr 20	542.00000 -2.00	543.00	535.00	537.00	226,479
22 Apr 20	544.00000 +6.00	545.00	530.00	530.00	195,858
21 Apr 20	538.00000 -18.00	567.00	535.00	542.00	130,611
20 Apr 20	556.00000 -2.00	569.00	548.00	564.00	1,250,982
17 Apr 20	558.00000 +23.00	623.00	544.00	562.00	651,848
16 Apr 20	535.00000 +1.00	549.00	528.00	549.00	160,768
15 Apr 20	534.00000 -18.00	560.00	531.00	560.00	583,093
14 Apr 20	552.00000 +4.00	553.00	539.61	545.00	201,876
09 Apr 20	548.00000 +55.00	550.00	494.85	495.00	274,305
08 Apr 20	493.00000 -14.00	493.50	423.45	469.50	631,997
07 Apr 20	507.00000 +26.50	512.00	469.67	476.50	364,003
06 Apr 20	480.50000 +3.50	492.02	470.50	484.00	168,169
03 Apr 20	477.00000 +10.00	477.00	451.00	460.50	106,341
02 Apr 20	467.00000 -2.50	477.00	453.00	476.00	114,729
01 Apr 20	469.50000 +11.00	475.50	445.69	455.50	192,969
31 Mar 20	458.50000 +3.50	468.50	448.00	453.00	217,108
30 Mar 20	455.00000 +12.50	457.50	435.00	448.50	162,611
27 Mar 20	442.50000 -2.50	460.00	432.01	460.00	329,466
26 Mar 20	445.00000 +10.00	447.50	425.00	435.00	603,233
25 Mar 20	435.00000 -29.00	468.50	429.50	429.50	691,607
24 Mar 20	464.00000 +27.50	466.50	437.00	440.50	840,413
23 Mar 20	436.50000 -26.00	452.78	425.00	445.00	385,848
20 Mar 20	462.50000 +38.50	463.50	430.05	432.00	344,498
19 Mar 20	424.00000 +11.00	431.00	399.71	413.00	200,206
18 Mar 20	413.00000 -9.00	427.00	401.50	423.00	254,353
17 Mar 20	422.00000 -50.50	493.50	421.00	489.50	323,194
16 Mar 20	472.50000 -33.50	502.00	465.50	502.00	465,864
13 Mar 20	506.00000 +23.00	522.00	496.00	503.00	364,754
12 Mar 20	483.00000 -17.00	494.00	472.50	491.00	263,396
11 Mar 20	500.00000 -9.00	521.00	500.00	520.00	348,204
10 Mar 20	509.00000 +9.00	523.00	480.00	480.00	367,918
09 Mar 20	500.00000 -41.00	521.00	492.50	510.00	488,293
06 Mar 20	541.00000 -9.00	549.00	533.00	549.00	384,275
05 Mar 20	550.00000 -3.00	556.01	543.00	548.00	177,355
04 Mar 20	553.00000 +5.00	557.00	542.80	553.00	252,843
03 Mar 20	548.00000 +18.00	554.00	515.00	515.00	228,524
02 Mar 20	530.00000 +5.00	544.00	517.00	528.00	202,497
28 Feb 20	525.00000 -36.00	550.00	519.00	548.00	968,076
27 Feb 20	561.00000 -1.00	580.00	543.00	562.00	313,668
26 Feb 20	562.00000 -3.00	570.20	546.60	566.00	177,304
25 Feb 20	565.00000 -2.00	579.00	564.00	579.00	307,506
24 Feb 20	567.00000 -11.00	577.00	562.00	577.00	92,380
21 Feb 20	578.00000 -10.00	586.00	574.00	581.00	162,856
20 Feb 20	588.00000 -17.00	605.00	587.00	588.00	121,076
19 Feb 20	605.00000 +7.00	605.00	586.00	598.00	152,680
18 Feb 20	598.00000 +1.00	603.00	594.00	596.00	352,185
17 Feb 20	597.00000 +9.00	601.00	570.00	570.00	640,047
14 Feb 20	588.00000 -12.00	608.34	585.00	603.00	224,632
13 Feb 20	600.00000 -5.00	617.00	596.00	617.00	109,606
12 Feb 20	605.00000 +40.00	617.00	579.00	579.00	940,691
11 Feb 20	565.00000 +14.00	569.00	559.67	565.00	363,934
10 Feb 20	551.00000 -8.00	562.00	544.00	559.00	398,627
07 Feb 20	559.00000 -12.00	580.00	555.26	580.00	323,011
06 Feb 20	571.00000 -2.00	584.00	565.00	584.00	184,848
05 Feb 20	573.00000 +1.00	582.00	566.00	582.00	152,478
04 Feb 20	572.00000 -1.00	583.00	561.00	564.00	199,393
03 Feb 20	573.00000 -1.00	588.00	568.00	578.00	132,619
31 Jan 20	574.00000 -11.00	587.00	572.00	577.00	154,671
30 Jan 20	585.00000 +3.00	607.00	577.00	580.00	218,544
29 Jan 20	582.00000 +3.00	590.00	571.00	582.00	176,037
28 Jan 20	579.00000 -15.00	600.00	577.00	600.00	161,873
27 Jan 20	594.00000 -9.00	610.00	578.00	610.00	447,746
24 Jan 20	603.00000 -7.00	621.00	596.00	621.00	485,428
23 Jan 20	610.00000 -10.00	620.00	607.00	620.00	157,080
22 Jan 20	620.00000 +5.00	625.00	608.00	616.00	189,311
21 Jan 20	615.00000 -1.00	617.02	603.00	617.00	122,168
20 Jan 20	616.00000 -3.00	634.00	607.00	625.00	120,654
17 Jan 20	619.00000 +6.00	625.00	610.44	614.00	451,658
16 Jan 20	613.00000 +3.00	617.00	602.00	602.00	196,523
15 Jan 20	610.00000 -1.00	629.86	602.00	602.00	553,836
14 Jan 20	611.00000 -8.00	624.00	611.00	624.00	972,201
13 Jan 20	619.00000 +4.00	626.00	607.00	614.00	186,189
10 Jan 20	615.00000 -1.00	620.00	610.00	619.00	100,035
09 Jan 20	616.00000 +5.00	640.00	608.00	640.00	78,215
08 Jan 20	611.00000 -1.00	620.00	602.00	615.00	227,409
07 Jan 20	612.00000 -9.00	644.93	607.00	612.00	201,150
06 Jan 20	621.00000 +3.00	636.00	608.10	617.00	82,203
03 Jan 20	618.00000 -6.00	627.50	608.00	620.00	93,260
02 Jan 20	624.00000 +15.00	627.00	608.00	609.00	57,278
31 Dec 19	609.00000 -11.00	622.00	603.00	603.00	59,509
30 Dec 19	620.00000 -9.00	629.00	601.42	606.00	52,849
27 Dec 19	629.00000 -6.00	639.00	626.10	636.00	65,569
24 Dec 19	635.00000 +10.00	647.00	628.00	647.00	51,698
23 Dec 19	625.00000 +0.00	647.00	620.00	647.00	81,400
20 Dec 19	625.00000 +9.00	638.00	612.26	638.00	280,136
19 Dec 19	616.00000 -6.00	625.00	609.00	625.00	142,085
18 Dec 19	622.00000 -3.00	625.02	617.00	625.00	207,668
17 Dec 19	625.00000 +5.00	626.00	600.00	600.00	405,320
16 Dec 19	620.00000 -2.00	640.00	605.30	640.00	518,655
13 Dec 19	622.00000 -15.00	650.00	620.00	650.00	234,664
12 Dec 19	637.00000 +8.00	650.00	618.00	650.00	200,534
11 Dec 19	629.00000 -10.00	641.65	625.00	625.00	356,078
10 Dec 19	639.00000 -31.00	657.00	600.00	650.00	411,256
09 Dec 19	670.00000 +1.00	674.00	659.00	669.00	295,127
06 Dec 19	669.00000 +4.00	670.00	649.00	670.00	141,471
05 Dec 19	665.00000 +14.00	665.00	652.00	656.00	90,647
04 Dec 19	651.00000 +6.00	653.00	638.00	653.00	156,536
03 Dec 19	645.00000 +1.00	646.28	640.00	645.00	342,874
02 Dec 19	644.00000 -12.00	668.40	637.00	666.00	699,236
29 Nov 19	656.00000 +12.00	665.00	643.00	650.00	218,687
28 Nov 19	644.00000 +17.00	644.00	624.36	630.00	140,811
27 Nov 19	627.00000 +9.00	628.00	607.00	619.00	118,756
26 Nov 19	618.00000 +15.00	618.00	593.00	605.00	195,243
25 Nov 19	603.00000 +3.00	615.00	593.00	615.00	81,708
22 Nov 19	600.00000 +1.00	610.00	596.00	610.00	72,378
21 Nov 19	599.00000 +1.00	607.00	595.00	607.00	76,606
20 Nov 19	598.00000 +4.00	598.00	585.00	585.00	59,078
19 Nov 19	594.00000 +9.00	599.00	580.00	597.00	85,223
18 Nov 19	585.00000 -14.00	602.00	578.00	593.00	229,859
15 Nov 19	599.00000 -4.00	606.00	593.00	606.00	63,931
14 Nov 19	603.00000 +8.00	606.00	582.00	582.00	115,881
13 Nov 19	595.00000 +14.00	599.00	579.80	582.00	84,786
12 Nov 19	581.00000 +1.00	584.00	565.00	565.00	431,675
11 Nov 19	580.00000 +1.00	589.00	573.00	589.00	116,280
08 Nov 19	579.00000 -9.00	585.00	572.00	580.00	155,843
07 Nov 19	588.00000 -9.00	606.59	586.00	586.00	110,615
06 Nov 19	597.00000 +4.00	602.00	592.00	595.00	294,168
05 Nov 19	593.00000 -5.00	604.25	586.30	590.00	91,015
04 Nov 19	598.00000 +0.00	606.00	591.00	606.00	96,133
01 Nov 19	598.00000 -2.00	609.00	582.00	608.00	256,479
31 Oct 19	600.00000 -9.00	614.85	598.00	613.00	192,099
30 Oct 19	609.00000 +15.00	611.00	593.00	594.00	118,962
29 Oct 19	594.00000 +4.00	596.00	574.52	575.00	266,279
28 Oct 19	590.00000 +7.00	592.00	560.00	560.00	206,718
25 Oct 19	583.00000 -8.00	594.00	576.00	577.00	284,499
24 Oct 19	591.00000 +14.00	594.00	577.00	579.00	2,102,284
23 Oct 19	577.00000 +1.00	580.10	570.00	571.00	262,232
22 Oct 19	576.00000 -5.00	580.00	566.00	566.00	136,727
21 Oct 19	581.00000 +6.00	581.00	570.00	575.00	142,907
18 Oct 19	575.00000 -5.00	581.00	570.00	570.00	368,545
17 Oct 19	580.00000 +2.00	589.00	570.00	570.00	391,258
16 Oct 19	578.00000 -14.00	601.16	574.00	592.00	579,372
15 Oct 19	592.00000 -18.00	625.85	585.24	620.00	1,149,215
14 Oct 19	610.00000 -1.00	623.00	592.00	623.00	232,904
11 Oct 19	611.00000 -14.00	628.00	611.00	628.00	237,536
10 Oct 19	625.00000 +5.00	628.23	619.00	622.00	331,152
09 Oct 19	620.00000 +0.00	626.00	613.00	620.00	278,349
08 Oct 19	620.00000 -1.00	623.00	615.00	617.00	437,404
07 Oct 19	621.00000 -2.00	621.00	603.00	603.00	221,780
04 Oct 19	623.00000 +25.00	626.00	593.96	601.00	330,872
03 Oct 19	598.00000 +13.00	600.00	585.00	590.00	332,673
02 Oct 19	585.00000 -5.00	598.00	582.00	590.00	203,469
01 Oct 19	590.00000 +3.00	592.00	585.00	588.00	399,386
30 Sep 19	587.00000 +5.00	595.00	578.50	584.00	184,432
27 Sep 19	582.00000 -3.00	590.00	579.05	581.00	141,897
26 Sep 19	585.00000 +0.00	591.00	578.00	579.00	146,191
25 Sep 19	585.00000 +0.00	588.00	577.33	587.00	259,477
24 Sep 19	585.00000 +9.00	588.00	577.00	588.00	241,306
23 Sep 19	576.00000 +6.00	580.00	569.00	580.00	204,360
20 Sep 19	570.00000 +2.00	575.86	513.50	574.00	171,395
19 Sep 19	568.00000 +12.00	572.00	553.00	560.00	237,985
18 Sep 19	556.00000 +17.00	557.00	533.00	533.00	201,899
17 Sep 19	539.00000 -5.00	543.00	481.08	530.00	527,441
16 Sep 19	544.00000 -15.00	553.45	541.00	553.00	209,664
13 Sep 19	559.00000 +3.00	574.00	549.00	555.00	306,792
12 Sep 19	556.00000 -24.00	580.00	555.00	576.00	242,357
11 Sep 19	580.00000 -3.00	590.00	578.00	585.00	108,555
10 Sep 19	583.00000 -17.00	597.13	581.00	593.00	143,199
09 Sep 19	600.00000 +0.00	603.00	595.55	600.00	84,025
06 Sep 19	600.00000 -4.00	606.00	583.00	601.00	85,633
05 Sep 19	604.00000 -2.00	608.00	598.00	604.00	271,648
04 Sep 19	606.00000 -1.00	614.00	597.00	606.00	265,598
03 Sep 19	607.00000 -1.00	611.00	603.00	606.00	457,420
02 Sep 19	608.00000 +5.00	628.40	607.00	619.00	91,334
30 Aug 19	603.00000 -3.00	616.00	601.00	601.00	97,078
29 Aug 19	606.00000 -1.00	612.00	597.00	597.00	454,169
28 Aug 19	607.00000 +2.00	612.00	601.98	603.00	202,730
27 Aug 19	605.00000 +2.00	628.00	598.72	628.00	201,264
23 Aug 19	603.00000 +4.00	610.00	597.00	600.00	98,865
22 Aug 19	599.00000 -9.00	618.40	599.00	610.00	145,151
21 Aug 19	608.00000 +13.00	616.53	595.90	598.00	403,243
20 Aug 19	595.00000 +8.00	598.00	583.00	595.00	187,974
19 Aug 19	587.00000 +6.00	589.00	577.00	587.00	179,533
16 Aug 19	581.00000 +15.00	600.00	571.00	600.00	191,218
15 Aug 19	566.00000 -10.00	577.00	563.65	564.00	127,825
14 Aug 19	576.00000 -13.00	609.00	574.00	600.00	83,096
13 Aug 19	589.00000 -5.00	596.00	579.00	596.00	125,805
12 Aug 19	594.00000 -1.00	596.00	575.00	577.00	137,914
09 Aug 19	595.00000 -2.00	597.00	581.00	589.00	166,781
08 Aug 19	597.00000 +0.00	611.00	595.00	611.00	153,222
07 Aug 19	597.00000 -16.00	613.00	595.00	613.00	218,596
06 Aug 19	613.00000 -2.00	621.00	606.00	620.00	168,188
05 Aug 19	615.00000 -23.00	656.00	612.00	656.00	154,585
02 Aug 19	638.00000 -14.00	651.00	636.00	644.00	124,251
01 Aug 19	652.00000 +2.00	653.00	646.00	653.00	82,345
31 Jul 19	650.00000 -2.00	651.00	642.50	646.00	125,183
30 Jul 19	652.00000 +10.00	654.00	643.00	647.00	231,815
29 Jul 19	642.00000 +3.00	652.00	636.00	650.00	264,002
26 Jul 19	639.00000 +3.00	650.00	636.00	650.00	279,413
25 Jul 19	636.00000 +4.00	638.00	629.00	629.00	389,213
24 Jul 19	632.00000 -4.00	636.10	628.00	629.00	950,621
23 Jul 19	636.00000 +5.00	639.00	628.00	634.00	333,858
22 Jul 19	631.00000 -2.00	638.00	627.84	630.00	112,624
19 Jul 19	633.00000 +4.00	637.00	629.00	633.00	326,681
18 Jul 19	629.00000 -2.00	631.95	627.00	630.00	134,623
17 Jul 19	631.00000 +5.00	632.00	621.00	622.00	103,455
16 Jul 19	626.00000 +5.00	629.00	618.00	622.00	67,493
15 Jul 19	621.00000 +2.00	623.00	618.00	618.00	264,092
12 Jul 19	619.00000 +2.00	622.00	615.00	615.00	384,266
11 Jul 19	617.00000 +1.00	620.00	614.00	614.00	315,595
10 Jul 19	616.00000 +4.00	619.00	608.00	615.00	556,553
09 Jul 19	612.00000 -3.00	624.00	607.00	624.00	164,574
08 Jul 19	615.00000 +0.00	619.40	608.37	610.00	175,381
05 Jul 19	615.00000 -20.00	644.00	610.00	644.00	223,303
04 Jul 19	635.00000 -5.00	647.00	632.00	643.00	157,082
03 Jul 19	640.00000 +4.00	643.00	631.00	638.00	188,398
02 Jul 19	636.00000 +6.00	643.00	628.00	643.00	166,738
01 Jul 19	630.00000 -18.00	654.00	626.00	652.00	250,532
28 Jun 19	648.00000 +2.00	657.94	646.00	649.00	264,697
27 Jun 19	646.00000 +12.00	651.00	625.00	649.00	421,753
26 Jun 19	634.00000 +4.00	641.00	627.00	636.00	241,934
25 Jun 19	630.00000 +4.00	637.00	623.00	625.00	320,742
24 Jun 19	626.00000 -2.00	641.00	614.10	641.00	341,541
21 Jun 19	628.00000 -24.00	653.84	622.00	647.00	635,293
20 Jun 19	652.00000 +14.00	659.00	638.00	640.00	503,358
19 Jun 19	638.00000 +3.00	641.01	635.00	636.00	352,804
18 Jun 19	635.00000 +7.00	635.00	626.00	630.00	452,274
17 Jun 19	628.00000 +10.00	642.00	616.50	619.00	659,395
14 Jun 19	618.00000 +6.00	625.00	608.00	613.00	607,894
13 Jun 19	612.00000 -3.00	616.90	608.00	612.00	469,414
12 Jun 19	615.00000 +12.00	622.00	600.10	608.00	570,899
11 Jun 19	603.00000 -2.00	610.00	586.60	602.00	571,801
10 Jun 19	605.00000 -13.00	621.00	591.00	591.00	948,334
07 Jun 19	618.00000 -7.00	625.00	600.00	621.00	585,183
06 Jun 19	625.00000 -1.00	630.00	619.00	630.00	134,918
05 Jun 19	626.00000 +8.00	632.00	621.60	622.00	402,931
04 Jun 19	618.00000 +2.00	618.00	608.00	616.00	241,203
03 Jun 19	616.00000 -4.00	623.00	612.83	623.00	197,300
31 May 19	620.00000 -2.00	628.54	611.00	628.00	162,529
30 May 19	622.00000 +0.00	630.00	619.00	628.00	330,708
29 May 19	622.00000 -6.00	625.00	617.42	623.00	317,852
28 May 19	628.00000 +13.00	629.00	607.00	617.00	907,074
24 May 19	615.00000 +1.00	621.00	598.68	615.00	557,834
23 May 19	614.00000 +0.00	625.00	609.00	625.00	320,057
22 May 19	614.00000 +12.00	629.00	607.00	620.00	718,385
21 May 19	602.00000 -1.00	613.00	600.00	604.00	562,511
20 May 19	603.00000 -3.00	607.00	599.00	607.00	218,050
17 May 19	606.00000 +2.00	618.00	601.00	618.00	242,388
16 May 19	604.00000 -1.00	611.20	600.00	608.00	265,358
15 May 19	605.00000 -4.00	620.00	603.00	620.00	286,608
14 May 19	609.00000 +1.00	612.00	601.00	601.00	267,504
13 May 19	608.00000 -2.00	616.00	600.00	600.00	152,355
10 May 19	610.00000 +9.00	619.00	595.00	595.00	819,044
09 May 19	601.00000 -2.00	613.00	599.00	605.00	198,540
08 May 19	603.00000 +7.00	605.00	591.05	600.00	161,055
07 May 19	596.00000 -2.00	600.00	593.00	600.00	213,048
03 May 19	598.00000 -7.00	609.00	597.00	609.00	212,215
02 May 19	605.00000 +5.00	615.00	590.00	590.00	272,846
01 May 19	600.00000 -4.00	610.00	597.00	610.00	140,110
30 Apr 19	604.00000 -11.00	620.00	604.00	620.00	649,104
29 Apr 19	615.00000 +11.00	619.00	605.00	614.00	289,811
26 Apr 19	604.00000 +9.00	610.00	599.00	605.00	400,189
25 Apr 19	595.00000 +0.00	605.30	591.00	603.00	190,419
24 Apr 19	595.00000 +3.00	608.00	592.00	592.00	314,154
23 Apr 19	592.00000 +11.00	598.00	581.00	586.00	843,397
18 Apr 19	581.00000 +39.00	596.00	560.00	560.00	416,268
17 Apr 19	542.00000 -13.00	559.50	541.00	555.00	270,612
16 Apr 19	555.00000 -1.00	570.00	554.00	570.00	295,043
15 Apr 19	556.00000 +4.00	565.00	550.00	560.00	269,626
12 Apr 19	552.00000 +15.00	552.00	538.00	545.00	268,930
11 Apr 19	537.00000 +6.00	548.00	525.00	538.00	252,753
10 Apr 19	531.00000 +4.00	539.00	523.00	525.00	112,041
09 Apr 19	527.00000 -4.00	536.28	522.00	532.00	167,308
08 Apr 19	531.00000 +10.00	534.00	521.00	522.00	215,500
05 Apr 19	521.00000 +7.00	527.00	513.00	519.00	126,097
04 Apr 19	514.00000 +4.00	527.00	508.00	510.00	218,435
03 Apr 19	510.00000 +25.50	510.00	481.00	489.50	237,279
02 Apr 19	484.50000 +2.00	486.50	479.50	486.00	104,360
01 Apr 19	482.50000 +0.50	495.00	479.50	495.00	158,182
29 Mar 19	482.00000 -4.50	495.00	480.50	495.00	103,076
28 Mar 19	486.50000 +4.50	493.50	482.50	493.50	289,958
27 Mar 19	482.00000 +2.50	490.50	471.50	471.50	311,372
26 Mar 19	479.50000 -4.00	492.00	475.00	483.00	365,068
25 Mar 19	483.50000 -10.50	499.50	480.50	490.00	412,953
22 Mar 19	494.00000 +1.00	495.00	492.00	495.00	173,107
21 Mar 19	493.00000 +4.00	493.50	488.60	489.50	138,968
20 Mar 19	489.00000 +1.50	493.00	486.50	489.00	171,236
19 Mar 19	487.50000 +0.00	494.00	482.00	494.00	339,508
18 Mar 19	487.50000 +6.00	491.00	475.00	491.00	76,746
15 Mar 19	481.50000 +3.00	493.00	480.00	480.00	99,317
14 Mar 19	478.50000 +3.00	482.00	473.50	479.50	101,113
13 Mar 19	475.50000 -0.50	484.50	474.00	481.00	98,280
12 Mar 19	476.00000 -9.00	496.44	474.50	487.50	128,699
11 Mar 19	485.00000 +1.50	494.50	476.50	476.50	126,041
08 Mar 19	483.50000 -1.00	496.00	475.00	475.00	137,900
07 Mar 19	484.50000 +11.00	493.00	465.50	485.00	343,977
06 Mar 19	473.50000 -3.50	476.50	464.50	464.50	110,551
05 Mar 19	477.00000 +0.00	479.50	470.50	478.50	114,253
04 Mar 19	477.00000 -2.00	485.00	475.00	479.50	524,882
01 Mar 19	479.00000 +7.00	479.00	470.70	473.50	94,166
28 Feb 19	472.00000 +10.50	472.50	461.50	462.00	177,311
27 Feb 19	461.50000 -6.00	472.80	458.00	466.00	106,916
26 Feb 19	467.50000 -3.00	472.20	450.00	450.00	105,124
25 Feb 19	470.50000 +2.00	472.00	450.00	450.00	129,000
22 Feb 19	468.50000 +0.00	480.00	467.50	480.00	187,388
21 Feb 19	468.50000 +3.50	480.00	465.00	480.00	209,455
20 Feb 19	465.00000 +5.00	471.00	459.50	460.00	113,197
19 Feb 19	460.00000 -0.50	463.00	450.00	450.00	175,888
18 Feb 19	460.50000 +0.00	462.50	450.00	450.00	190,005
15 Feb 19	460.50000 -4.50	465.50	454.50	465.00	186,238
14 Feb 19	465.00000 -5.00	480.00	460.00	480.00	218,482
13 Feb 19	470.00000 +8.50	477.50	450.00	460.00	536,739
12 Feb 19	461.50000 +0.00	466.50	451.40	465.00	178,105
11 Feb 19	461.50000 -9.50	471.50	456.50	465.00	211,597
08 Feb 19	471.00000 -0.50	485.00	470.45	485.00	296,075
07 Feb 19	471.50000 -14.50	487.50	468.00	481.50	250,980
06 Feb 19	486.00000 -6.00	500.00	486.00	500.00	381,431
05 Feb 19	492.00000 +17.50	493.50	478.50	485.00	208,556
04 Feb 19	474.50000 -1.00	480.00	470.00	470.00	454,156
01 Feb 19	475.50000 +7.50	479.00	465.50	465.50	473,026
31 Jan 19	468.00000 +1.50	470.00	446.00	446.00	264,745
30 Jan 19	466.50000 +2.00	468.50	457.00	459.00	333,263
29 Jan 19	464.50000 +6.00	474.50	454.00	455.50	276,822
28 Jan 19	458.50000 -3.50	470.00	456.50	456.50	472,732
25 Jan 19	462.00000 +6.50	466.50	450.00	452.50	147,046
24 Jan 19	455.50000 -3.00	459.00	449.50	454.00	688,616
23 Jan 19	458.50000 -2.00	467.00	456.00	464.50	446,421
22 Jan 19	460.50000 +1.00	469.50	457.00	458.00	100,742
21 Jan 19	459.50000 -8.50	474.50	457.00	470.50	378,909
18 Jan 19	468.00000 +18.00	470.50	452.50	470.00	669,381
17 Jan 19	450.00000 -5.50	470.00	449.50	470.00	77,305
16 Jan 19	455.50000 -4.00	478.00	450.00	457.00	228,048
15 Jan 19	459.50000 +0.00	463.00	453.50	456.00	90,649
14 Jan 19	459.50000 -8.00	477.50	455.00	466.00	135,548
11 Jan 19	467.50000 -2.50	473.50	465.00	473.50	346,567
10 Jan 19	470.00000 +2.00	472.00	465.00	472.00	275,727
09 Jan 19	468.00000 -2.50	479.00	450.00	450.00	414,804
08 Jan 19	470.50000 +8.50	476.00	459.00	459.00	467,631
07 Jan 19	462.00000 +3.50	463.50	458.00	459.00	161,716
04 Jan 19	458.50000 +1.50	467.00	452.00	467.00	268,700
03 Jan 19	457.00000 -3.00	472.00	451.00	451.00	325,276
02 Jan 19	460.00000 -19.00	494.00	456.00	465.00	368,147
31 Dec 18	479.00000 +8.00	489.50	465.00	465.00	93,082
28 Dec 18	471.00000 -2.00	489.00	467.50	489.00	141,281
27 Dec 18	473.00000 -7.00	499.50	469.00	499.50	163,588
24 Dec 18	480.00000 +0.50	482.50	476.50	477.50	111,769
21 Dec 18	479.50000 -14.50	488.50	474.00	488.00	279,875
20 Dec 18	494.00000 -8.00	501.00	488.00	501.00	184,614
19 Dec 18	502.00000 +10.00	502.00	491.00	491.00	264,249
18 Dec 18	492.00000 -5.00	502.00	487.00	493.00	332,436
17 Dec 18	497.00000 -6.00	505.00	496.50	500.00	255,382
14 Dec 18	503.00000 +3.50	505.00	493.50	497.00	663,442
13 Dec 18	499.50000 +6.50	500.00	483.15	497.50	172,836
12 Dec 18	493.00000 +0.50	497.00	477.50	480.00	1,105,124
11 Dec 18	492.50000 +25.00	492.50	472.50	480.00	468,179
10 Dec 18	467.50000 -22.00	489.50	467.00	489.50	258,419
07 Dec 18	489.50000 +12.50	489.50	476.50	476.50	207,055
06 Dec 18	477.00000 -19.00	495.00	474.50	490.00	342,064
05 Dec 18	496.00000 -5.00	498.00	488.50	497.00	209,722
04 Dec 18	501.00000 -2.00	511.00	500.00	503.00	353,331
03 Dec 18	503.00000 +0.00	510.00	501.00	510.00	444,196
30 Nov 18	503.00000 -5.00	508.00	491.00	508.00	4,911,799
29 Nov 18	508.00000 +13.50	519.00	493.00	494.50	694,557
28 Nov 18	494.50000 +1.50	500.00	492.00	500.00	620,519
27 Nov 18	493.00000 +1.50	504.00	483.00	504.00	646,385
26 Nov 18	491.50000 -4.50	507.00	488.00	499.50	382,209
23 Nov 18	496.00000 +6.50	504.00	489.50	499.00	623,717
22 Nov 18	489.50000 +0.50	505.00	486.00	505.00	413,164
21 Nov 18	489.00000 -6.00	493.00	480.00	480.00	517,624
20 Nov 18	495.00000 -10.00	515.00	484.50	515.00	855,778
19 Nov 18	505.00000 -7.00	515.00	501.00	511.00	344,319
16 Nov 18	512.00000 +11.00	514.00	501.48	508.00	630,465
15 Nov 18	501.00000 -8.00	513.00	481.36	509.00	478,318
14 Nov 18	509.00000 +9.00	518.00	496.54	507.00	537,670
13 Nov 18	500.00000 -5.00	509.00	495.00	502.00	281,252
12 Nov 18	505.00000 -5.00	518.00	502.00	518.00	548,373
09 Nov 18	510.00000 +0.00	519.00	501.85	518.00	178,571
08 Nov 18	510.00000 +15.50	515.00	499.00	510.00	349,254
07 Nov 18	494.50000 +5.50	496.00	473.52	483.00	239,495
06 Nov 18	489.00000 +4.00	493.50	472.00	472.00	310,581
05 Nov 18	485.00000 +6.50	490.50	479.50	488.00	224,504
02 Nov 18	478.50000 +4.50	479.50	461.00	461.00	279,136
01 Nov 18	474.00000 -4.00	484.66	462.00	479.00	492,729
31 Oct 18	478.00000 +10.50	484.50	465.00	477.50	293,199
30 Oct 18	467.50000 -2.00	470.00	461.50	470.00	421,000
29 Oct 18	469.50000 +12.50	470.00	458.98	464.00	120,470
26 Oct 18	457.00000 -9.50	473.10	455.50	470.00	212,567
25 Oct 18	466.50000 -6.50	466.50	455.50	465.50	94,157
24 Oct 18	473.00000 -4.00	480.00	466.00	480.00	164,980
23 Oct 18	477.00000 -8.00	500.00	468.50	486.50	238,000
22 Oct 18	485.00000 +9.00	499.50	474.00	499.50	284,197
19 Oct 18	476.00000 +0.00	485.00	472.39	485.00	194,159
18 Oct 18	476.00000 +13.50	490.00	464.00	464.00	787,495
17 Oct 18	462.50000 +25.50	464.50	425.00	425.00	567,148
16 Oct 18	437.00000 +5.50	440.50	405.00	405.00	193,661
15 Oct 18	431.50000 +13.00	439.50	401.00	401.00	389,959
12 Oct 18	418.50000 +3.00	425.50	401.50	401.50	430,061
11 Oct 18	415.50000 -6.00	416.00	397.00	415.00	483,628
10 Oct 18	421.50000 -29.50	445.00	421.50	440.00	288,731
09 Oct 18	451.00000 -9.00	462.55	449.00	450.00	156,732
08 Oct 18	460.00000 -12.50	471.30	452.50	466.00	168,563
05 Oct 18	472.50000 -7.50	480.50	470.00	470.00	109,915
04 Oct 18	480.00000 -16.50	499.50	477.00	480.00	280,236
03 Oct 18	496.50000 +6.50	499.50	481.00	488.00	1,192,333
02 Oct 18	490.00000 -5.00	499.00	488.00	491.00	171,190
01 Oct 18	495.00000 +0.00	505.00	490.00	490.00	270,286
28 Sep 18	495.00000 -3.00	498.00	491.00	496.50	173,505
27 Sep 18	498.00000 -2.00	505.00	494.50	502.00	159,214
26 Sep 18	500.00000 -7.00	510.00	493.50	510.00	200,410
25 Sep 18	507.00000 -6.00	517.00	502.00	513.00	169,245
24 Sep 18	513.00000 +6.00	516.00	498.12	505.00	106,417
21 Sep 18	507.00000 +8.00	513.00	491.50	500.00	182,212
20 Sep 18	499.00000 +5.50	501.00	488.50	491.00	350,892
19 Sep 18	493.50000 +4.00	496.50	475.00	475.00	200,669
18 Sep 18	489.50000 +9.50	497.00	476.08	479.00	284,183
17 Sep 18	480.00000 -2.00	492.00	465.00	484.00	266,066
14 Sep 18	482.00000 -2.00	486.50	480.00	482.00	430,784
13 Sep 18	484.00000 +5.00	484.50	465.00	465.00	489,896
12 Sep 18	479.00000 +3.00	490.00	475.50	490.00	612,494
11 Sep 18	476.00000 -12.00	487.50	471.00	471.00	236,805
10 Sep 18	488.00000 +27.00	489.50	460.00	469.50	603,691
07 Sep 18	461.00000 +0.00	470.00	450.00	450.00	132,442
06 Sep 18	461.00000 -5.00	464.85	450.00	450.00	92,825
05 Sep 18	466.00000 -1.50	486.45	457.99	465.00	113,078
04 Sep 18	467.50000 -2.50	490.00	465.00	490.00	67,827
03 Sep 18	470.00000 +5.00	474.25	462.25	464.50	170,105
31 Aug 18	465.00000 +1.50	465.00	455.66	461.50	132,163
30 Aug 18	463.50000 -2.50	474.00	457.00	474.00	213,879
29 Aug 18	466.00000 -14.50	479.00	459.00	479.00	218,071
28 Aug 18	480.50000 +0.50	484.50	473.50	480.00	240,900
24 Aug 18	480.00000 +0.00	489.18	470.00	489.00	285,999
23 Aug 18	480.00000 +7.50	487.00	467.73	479.50	223,635
22 Aug 18	472.50000 +15.50	473.00	458.50	459.50	161,347
21 Aug 18	457.00000 +9.00	459.50	440.00	440.00	128,194
20 Aug 18	448.00000 +7.50	456.00	438.00	438.00	132,766
17 Aug 18	440.50000 +7.00	441.00	431.73	434.00	2,461,741
16 Aug 18	433.50000 +3.00	453.50	430.00	442.00	122,942
15 Aug 18	430.50000 -13.00	449.06	425.00	425.00	351,943
14 Aug 18	443.50000 +5.50	445.00	438.00	438.00	233,321
13 Aug 18	438.00000 -9.00	450.15	432.00	442.00	198,773
10 Aug 18	447.00000 -3.00	450.00	444.00	444.00	248,437
09 Aug 18	450.00000 +10.00	451.30	432.50	445.00	311,393
08 Aug 18	440.00000 -7.00	453.50	428.50	443.00	370,022
07 Aug 18	447.00000 -8.00	456.00	443.00	443.00	195,081
06 Aug 18	455.00000 +5.00	463.10	450.00	459.50	615,634
03 Aug 18	450.00000 -7.00	470.00	450.00	470.00	169,911
02 Aug 18	457.00000 +2.00	480.00	449.50	480.00	181,307
01 Aug 18	455.00000 -7.00	462.50	450.50	458.50	171,235
31 Jul 18	462.00000 +1.00	463.50	457.50	462.00	112,206
30 Jul 18	461.00000 -8.50	474.06	452.50	468.00	185,748
27 Jul 18	469.50000 +15.00	479.00	454.48	456.50	219,706
26 Jul 18	454.50000 +4.00	459.50	446.00	447.50	142,795
25 Jul 18	450.50000 +6.00	457.50	444.50	444.50	335,347
24 Jul 18	444.50000 -4.50	454.84	444.50	447.50	386,667
23 Jul 18	449.00000 -1.00	450.00	444.70	445.00	162,116
20 Jul 18	450.00000 +1.50	453.00	446.50	446.50	280,789
19 Jul 18	448.50000 +2.50	450.00	442.94	445.00	353,393
18 Jul 18	446.00000 -3.50	450.00	442.00	445.00	165,674
17 Jul 18	449.50000 +12.00	457.00	436.00	436.00	292,728
16 Jul 18	437.50000 -8.50	445.25	437.50	441.00	282,826
13 Jul 18	446.00000 +10.50	449.00	436.00	436.00	198,786
12 Jul 18	435.50000 +0.50	436.50	433.00	435.00	170,170
11 Jul 18	435.00000 -2.00	445.00	431.50	445.00	402,836
10 Jul 18	437.00000 +11.50	441.50	427.31	440.00	110,412
09 Jul 18	425.50000 +3.50	431.75	421.00	425.00	440,357
06 Jul 18	422.00000 -0.50	427.00	420.50	427.00	258,952
05 Jul 18	422.50000 +0.50	425.00	421.00	423.00	238,830
04 Jul 18	422.00000 +0.00	423.50	420.50	422.00	814,196
03 Jul 18	422.00000 -1.00	423.50	420.00	421.00	317,038
02 Jul 18	423.00000 -6.00	435.50	419.50	429.50	381,198
29 Jun 18	429.00000 +9.00	433.00	424.00	429.50	1,054,160
28 Jun 18	420.00000 -3.00	422.38	419.00	420.00	242,879
27 Jun 18	423.00000 -4.00	429.50	419.00	427.00	448,181
26 Jun 18	427.00000 +17.00	432.50	407.00	407.00	407,995
25 Jun 18	410.00000 +2.50	415.00	406.00	406.00	406,328
22 Jun 18	407.50000 +10.50	408.08	395.50	395.50	542,972
21 Jun 18	397.00000 +3.50	405.50	395.50	395.50	436,721
20 Jun 18	393.50000 +4.00	397.00	385.50	385.50	479,889
19 Jun 18	389.50000 -3.50	410.83	387.50	393.00	316,514
18 Jun 18	393.00000 +0.00	400.00	390.00	392.00	652,442
15 Jun 18	393.00000 -0.50	396.50	392.32	392.50	391,522
14 Jun 18	393.50000 -14.50	409.13	393.50	406.00	778,382
13 Jun 18	408.00000 +0.50	413.00	407.00	407.00	439,260
12 Jun 18	407.50000 +1.00	409.54	405.50	405.50	2,171,769
11 Jun 18	406.50000 +1.00	414.38	402.50	402.50	866,969
08 Jun 18	405.50000 +4.00	413.85	400.29	402.00	690,435
07 Jun 18	401.50000 +36.50	406.00	379.00	392.50	1,135,481
06 Jun 18	365.00000 -2.00	368.50	364.00	365.00	376,243
05 Jun 18	367.00000 +0.00	370.50	365.95	368.50	220,693
04 Jun 18	367.00000 -1.50	375.70	366.50	370.50	680,693
01 Jun 18	368.50000 +9.50	375.35	356.00	356.00	324,094
31 May 18	359.00000 +0.50	370.50	343.50	343.50	426,313
30 May 18	358.50000 +15.00	359.50	335.50	335.50	387,100
29 May 18	343.50000 -4.00	352.50	336.33	346.00	340,237
25 May 18	347.50000 -2.00	351.50	342.00	346.50	746,822
24 May 18	349.50000 +5.00	352.00	335.50	335.50	435,643
23 May 18	344.50000 +0.00	350.00	342.30	343.00	533,863
22 May 18	344.50000 -5.50	350.50	342.05	343.00	367,098
21 May 18	350.00000 +0.00	354.00	345.00	354.00	259,312
18 May 18	350.00000 +2.00	356.00	345.75	349.00	833,015
17 May 18	348.00000 +3.00	358.50	339.50	349.50	465,308
16 May 18	345.00000 -4.00	352.07	338.75	345.50	495,947
15 May 18	349.00000 -21.00	370.00	346.99	360.50	312,031
14 May 18	370.00000 +5.00	370.00	363.00	365.50	152,434
11 May 18	365.00000 +0.00	368.00	360.50	360.50	298,935
10 May 18	365.00000 +0.00	367.50	360.00	362.50	545,339
09 May 18	365.00000 +1.50	368.00	360.50	360.50	628,970
08 May 18	363.50000 -19.00	375.99	360.00	360.50	867,698
04 May 18	382.50000 +9.00	390.00	368.00	368.00	294,332
03 May 18	373.50000 +6.50	389.50	364.00	370.00	315,323
02 May 18	367.00000 -2.00	370.00	361.50	370.00	220,222
01 May 18	369.00000 +2.00	376.00	361.00	365.50	533,923
30 Apr 18	367.00000 -5.00	378.00	366.00	370.00	252,635
27 Apr 18	372.00000 -9.50	383.00	370.00	380.00	2,661,634
26 Apr 18	381.50000 +3.50	387.50	378.00	378.00	542,687
25 Apr 18	378.00000 -2.00	389.00	375.50	379.00	1,558,152
24 Apr 18	380.00000 -79.00	449.00	375.00	426.00	3,927,554
23 Apr 18	459.00000 +1.00	475.07	452.39	460.00	156,790
20 Apr 18	458.00000 -11.00	471.18	456.45	460.50	87,920
19 Apr 18	469.00000 +20.50	478.00	447.50	447.50	142,616
18 Apr 18	448.50000 +11.00	460.00	444.41	444.50	128,695
17 Apr 18	437.50000 +0.50	442.50	431.00	438.00	135,928
16 Apr 18	437.00000 -1.50	440.00	433.00	438.00	81,980
13 Apr 18	438.50000 -5.50	449.50	433.50	446.00	57,730
12 Apr 18	444.00000 +6.50	446.20	432.50	432.50	466,753
11 Apr 18	437.50000 -1.50	444.50	433.00	438.00	174,910
10 Apr 18	439.00000 +11.00	443.00	415.50	415.50	129,392
09 Apr 18	428.00000 -4.00	439.44	424.00	432.00	94,057
06 Apr 18	432.00000 +1.50	442.50	426.00	426.00	180,226
05 Apr 18	430.50000 +2.50	434.13	416.87	420.50	217,980
04 Apr 18	428.00000 +1.50	432.00	424.50	429.50	257,166
03 Apr 18	426.50000 -15.50	440.00	423.50	440.00	227,408
29 Mar 18	442.00000 +7.00	446.00	435.00	436.00	330,723
28 Mar 18	435.00000 -14.50	447.40	430.08	440.50	392,760
27 Mar 18	449.50000 +9.00	450.00	444.00	445.00	111,584
26 Mar 18	440.50000 -9.50	453.50	440.50	450.00	249,396
23 Mar 18	450.00000 +0.00	459.50	445.50	450.00	302,045
22 Mar 18	450.00000 -2.50	468.73	450.00	454.00	123,286
21 Mar 18	452.50000 +2.50	461.24	445.50	445.50	367,978
20 Mar 18	450.00000 +0.00	465.00	450.00	458.00	195,434
19 Mar 18	450.00000 -4.50	469.50	447.41	459.50	363,628
16 Mar 18	454.50000 +3.00	462.29	445.50	445.50	157,383
15 Mar 18	451.50000 +7.00	464.00	444.23	447.00	267,147
14 Mar 18	444.50000 -1.50	450.00	440.50	440.50	209,807
13 Mar 18	446.00000 -1.50	452.00	445.00	445.00	110,734
12 Mar 18	447.50000 +1.50	459.50	444.00	459.50	119,595
09 Mar 18	446.00000 -10.00	455.50	444.00	444.00	518,814
08 Mar 18	456.00000 +8.50	457.00	445.00	446.00	201,453
07 Mar 18	447.50000 +2.50	449.20	443.00	443.00	161,334
06 Mar 18	445.00000 -1.00	452.50	441.50	449.50	114,993
05 Mar 18	446.00000 +2.00	448.65	430.00	435.50	150,642
02 Mar 18	444.00000 -1.00	447.00	440.00	442.50	349,967
01 Mar 18	445.00000 +0.00	451.00	444.00	444.00	187,439
28 Feb 18	445.00000 -1.00	449.50	445.00	445.00	121,203
27 Feb 18	446.00000 +0.00	457.00	444.00	448.50	194,973
26 Feb 18	446.00000 -4.50	455.00	441.50	444.50	163,625
23 Feb 18	450.50000 -1.50	456.00	441.50	452.00	206,807
22 Feb 18	452.00000 +5.00	456.00	441.50	442.50	581,956
21 Feb 18	447.00000 +6.00	447.00	438.00	438.00	265,645
20 Feb 18	441.00000 +1.00	444.00	431.50	431.50	125,852
19 Feb 18	440.00000 -2.50	443.50	428.30	433.50	282,916
16 Feb 18	442.50000 +1.50	446.75	438.68	440.00	228,919
15 Feb 18	441.00000 +5.00	445.00	434.13	438.00	864,227
14 Feb 18	436.00000 +5.50	438.43	430.00	435.00	274,404
13 Feb 18	430.50000 +0.50	438.50	410.78	429.00	499,185
12 Feb 18	430.00000 +10.00	440.50	421.00	426.50	264,511
09 Feb 18	420.00000 -7.50	435.00	415.50	422.50	278,551
08 Feb 18	427.50000 +2.50	443.00	422.50	438.50	545,313
07 Feb 18	425.00000 +40.00	436.38	394.42	397.50	594,303
06 Feb 18	385.00000 -3.50	392.50	360.00	389.00	449,578
05 Feb 18	388.50000 -24.50	420.25	383.00	411.50	428,746
02 Feb 18	413.00000 -9.50	433.35	410.00	424.50	271,842
01 Feb 18	422.50000 -5.00	430.75	420.50	422.50	133,474
31 Jan 18	427.50000 -3.50	442.50	420.50	432.00	216,023
30 Jan 18	431.00000 -3.50	446.50	431.00	434.00	487,350
29 Jan 18	434.50000 +1.00	448.64	432.00	433.50	221,215
26 Jan 18	433.50000 +12.50	445.50	420.00	420.00	237,116
25 Jan 18	421.00000 -17.00	441.00	414.01	436.50	338,056
24 Jan 18	438.00000 -5.00	446.50	429.00	440.50	219,390
23 Jan 18	443.00000 +2.00	449.50	440.00	440.00	210,609
22 Jan 18	441.00000 +1.00	456.50	441.00	442.50	326,410
19 Jan 18	440.00000 -10.50	460.00	440.00	460.00	233,408
18 Jan 18	450.50000 -2.00	466.00	442.00	451.00	113,789
17 Jan 18	452.50000 -12.50	466.50	451.50	466.50	99,697
16 Jan 18	465.00000 -2.00	475.50	458.00	466.50	151,846
15 Jan 18	467.00000 +6.50	475.73	455.00	460.00	354,122
12 Jan 18	460.50000 -23.00	494.00	460.00	483.50	184,386
11 Jan 18	483.50000 -6.00	495.00	480.00	490.50	85,302
10 Jan 18	489.50000 -2.50	500.00	482.00	493.00	690,907
09 Jan 18	492.00000 -3.00	496.50	489.00	496.00	279,294
08 Jan 18	495.00000 +3.00	496.50	486.00	496.00	170,255
05 Jan 18	492.00000 +7.00	495.00	483.27	487.00	205,030
04 Jan 18	485.00000 +6.00	499.07	463.62	479.00	870,518
03 Jan 18	479.00000 +15.50	492.00	463.50	469.50	376,908
02 Jan 18	463.50000 +2.25	470.00	457.00	458.50	587,235
29 Dec 17	461.25000 +2.50	469.50	450.00	457.00	162,955
28 Dec 17	458.75000 +9.00	469.50	430.25	430.25	232,758
27 Dec 17	449.75000 -4.75	454.75	433.00	442.50	234,555
22 Dec 17	454.50000 +5.75	460.00	440.00	448.25	196,637
21 Dec 17	448.75000 +4.25	450.00	435.25	443.75	395,408
20 Dec 17	444.50000 +4.50	449.00	436.00	436.00	162,901
19 Dec 17	440.00000 +11.25	449.75	429.25	429.25	271,314
18 Dec 17	428.75000 -1.25	445.00	424.50	433.00	173,489
15 Dec 17	430.00000 -0.25	441.50	420.25	430.75	315,554
14 Dec 17	430.25000 +1.75	439.00	421.00	434.25	504,800
13 Dec 17	428.50000 -3.00	436.75	428.50	428.75	281,182
12 Dec 17	431.50000 -4.50	446.25	426.00	446.25	341,543
11 Dec 17	436.00000 -7.00	446.75	430.00	446.25	658,501
08 Dec 17	443.00000 +20.75	449.00	420.75	420.75	1,289,680
07 Dec 17	422.25000 -12.50	438.75	422.25	436.00	342,909
06 Dec 17	434.75000 +3.50	440.00	425.00	440.00	1,875,155
05 Dec 17	431.25000 -2.25	441.00	425.00	434.50	525,432
04 Dec 17	433.50000 -5.25	444.25	428.25	437.25	272,853
01 Dec 17	438.75000 -3.25	451.75	425.25	447.50	362,712
30 Nov 17	442.00000 -1.75	459.17	407.18	445.75	229,733
29 Nov 17	443.75000 +0.00	457.75	440.00	440.00	287,971
28 Nov 17	443.75000 -6.25	450.00	440.00	443.25	80,917
27 Nov 17	450.00000 -3.25	460.00	407.18	453.00	598,246
24 Nov 17	453.25000 +0.25	457.00	450.25	450.25	186,553
23 Nov 17	453.00000 +6.00	459.17	446.50	454.50	134,250
22 Nov 17	447.00000 +24.00	454.50	407.18	424.25	374,557
21 Nov 17	423.00000 +5.25	428.00	407.18	410.25	461,675
20 Nov 17	417.75000 -6.25	428.00	412.34	418.50	790,628
17 Nov 17	424.00000 -1.00	426.29	413.25	420.25	399,883
16 Nov 17	425.00000 +11.50	438.38	410.75	410.75	1,368,662
15 Nov 17	413.50000 -11.50	429.25	409.35	420.00	834,913
14 Nov 17	425.00000 -3.00	435.00	420.25	420.25	157,803
13 Nov 17	428.00000 -11.00	445.00	420.50	438.25	327,064
10 Nov 17	439.00000 -3.00	449.75	438.91	443.00	110,684
09 Nov 17	442.00000 -0.75	448.75	440.00	446.50	88,545
08 Nov 17	442.75000 -0.50	450.00	440.00	440.75	421,143
07 Nov 17	443.25000 -6.25	451.75	440.00	450.00	573,173
06 Nov 17	449.50000 -0.50	457.25	440.00	443.00	115,244
03 Nov 17	450.00000 -1.25	455.25	440.00	449.00	264,101
02 Nov 17	451.25000 +4.50	452.55	449.09	451.00	245,985
01 Nov 17	446.75000 -2.50	451.50	440.86	442.25	116,301
31 Oct 17	449.25000 +0.25	449.93	440.25	440.25	633,105
30 Oct 17	449.00000 +0.00	459.00	440.25	459.00	212,057
27 Oct 17	449.00000 +0.00	457.00	447.00	449.25	125,159
26 Oct 17	449.00000 -2.50	463.50	445.00	452.00	106,537
25 Oct 17	451.50000 -9.75	472.45	451.50	467.50	976,925
24 Oct 17	461.25000 -9.75	477.82	454.25	470.25	430,691
23 Oct 17	471.00000 +1.00	479.75	468.00	473.75	224,194
20 Oct 17	470.00000 +9.00	490.00	459.75	459.75	1,329,944
19 Oct 17	461.00000 +1.00	467.00	458.75	464.25	3,249,391
18 Oct 17	460.00000 -79.00	476.25	421.11	469.00	15,699,864
17 Oct 17	539.00000 +32.00	569.04	503.50	505.00	86,439
16 Oct 17	507.00000 +0.00	518.00	500.00	515.00	69,075
13 Oct 17	507.00000 +23.00	515.00	488.18	490.00	79,089
12 Oct 17	484.00000 -11.00	504.50	478.25	504.50	159,851
11 Oct 17	495.00000 +9.25	513.00	479.02	490.25	93,876
10 Oct 17	485.75000 +48.25	495.00	442.00	450.00	213,398
09 Oct 17	437.50000 +10.50	450.00	428.50	433.50	124,479
06 Oct 17	427.00000 +32.00	448.75	420.00	420.00	871,188
05 Oct 17	395.00000 +1.50	397.66	388.21	396.00	49,903
04 Oct 17	393.50000 -1.00	397.00	385.25	390.25	144,162
03 Oct 17	394.50000 +2.00	397.00	386.00	396.75	304,920
02 Oct 17	392.50000 -4.25	401.86	390.25	400.00	118,875
29 Sep 17	396.75000 +1.50	400.00	389.64	397.25	189,512
28 Sep 17	395.25000 -0.25	400.00	388.25	394.00	86,175
27 Sep 17	395.50000 +6.75	399.50	391.38	393.25	62,619
26 Sep 17	388.75000 -4.75	397.50	385.00	393.50	83,239
25 Sep 17	393.50000 +1.25	397.00	390.25	395.00	242,048
22 Sep 17	392.25000 -7.00	403.80	384.00	396.00	280,874
21 Sep 17	399.25000 +0.00	401.75	395.00	395.00	37,605
20 Sep 17	399.25000 +0.00	402.00	396.25	397.25	105,003
19 Sep 17	399.25000 +1.50	400.00	387.25	391.75	86,324
18 Sep 17	397.75000 +4.75	399.75	387.50	387.50	68,428
15 Sep 17	393.00000 +11.25	400.00	380.25	394.25	209,013
14 Sep 17	381.75000 -1.25	394.75	377.75	384.25	163,863
13 Sep 17	383.00000 -8.00	398.25	375.00	381.25	145,983
12 Sep 17	391.00000 -4.00	394.50	331.25	385.25	127,827
11 Sep 17	395.00000 -5.00	403.58	385.25	395.25	127,241
08 Sep 17	400.00000 -0.25	405.00	395.25	395.25	99,554
07 Sep 17	400.25000 +2.75	405.00	390.00	390.25	166,764
06 Sep 17	397.50000 -8.00	403.81	390.00	400.25	105,831
05 Sep 17	405.50000 +0.50	410.36	400.00	404.25	32,877
04 Sep 17	405.00000 -0.50	416.50	400.00	400.00	20,826
01 Sep 17	405.50000 -9.00	419.75	400.00	419.75	76,032
31 Aug 17	414.50000 -3.25	419.75	400.00	402.50	160,932
30 Aug 17	417.75000 +5.75	420.00	411.75	413.75	48,732
29 Aug 17	412.00000 +4.00	417.25	400.00	416.25	97,070
25 Aug 17	408.00000 -6.25	420.00	405.00	410.25	162,173
24 Aug 17	414.25000 +1.25	423.72	405.00	405.25	34,360
23 Aug 17	413.00000 -5.50	429.00	405.00	424.25	87,020
22 Aug 17	418.50000 -0.25	422.33	410.25	415.00	45,026
21 Aug 17	418.75000 +4.75	430.00	407.25	412.50	63,559
18 Aug 17	414.00000 -4.50	420.00	411.50	413.50	59,076
17 Aug 17	418.50000 -6.25	427.75	410.25	420.25	216,840
16 Aug 17	424.75000 -3.25	438.00	411.75	438.00	62,019
15 Aug 17	428.00000 +10.00	439.50	419.75	419.75	139,998
14 Aug 17	418.00000 +0.75	425.00	409.83	415.50	63,777
11 Aug 17	417.25000 -2.75	420.00	409.50	413.00	89,264
10 Aug 17	420.00000 +4.00	420.02	411.00	411.00	60,739
09 Aug 17	416.00000 +6.50	420.00	396.00	409.00	85,248
08 Aug 17	409.50000 +5.50	412.13	402.00	407.75	46,573
07 Aug 17	404.00000 -1.50	410.00	396.06	410.00	101,507
04 Aug 17	405.50000 -6.50	419.75	387.25	419.75	106,073
03 Aug 17	412.00000 -6.50	419.75	411.00	419.75	88,813
02 Aug 17	418.50000 +6.75	420.00	411.58	417.75	51,581
01 Aug 17	411.75000 -11.50	425.00	402.75	424.50	86,915
31 Jul 17	423.25000 -3.50	434.63	421.00	432.00	144,668
28 Jul 17	426.75000 -3.00	432.25	420.25	431.00	76,792
27 Jul 17	429.75000 +2.75	435.00	421.50	432.75	192,263
26 Jul 17	427.00000 +29.00	432.25	399.43	404.75	234,366
25 Jul 17	398.00000 +3.75	402.25	391.00	392.00	77,883
24 Jul 17	394.25000 +3.50	398.75	389.50	398.75	134,381
21 Jul 17	390.75000 +0.00	394.00	388.25	394.00	25,526
20 Jul 17	390.75000 -0.75	393.00	388.50	393.00	55,917
19 Jul 17	391.50000 +0.00	395.00	388.50	392.75	142,583
18 Jul 17	391.50000 +2.75	392.00	388.00	388.00	42,876
17 Jul 17	388.75000 +1.00	398.50	388.00	398.50	49,474
14 Jul 17	387.75000 -1.75	392.00	387.00	387.00	910,359
13 Jul 17	389.50000 -1.00	398.50	388.00	398.50	99,866
12 Jul 17	390.50000 +2.50	398.50	387.75	394.75	49,066
11 Jul 17	388.00000 -1.00	392.00	388.00	391.75	107,071
10 Jul 17	389.00000 +0.75	393.13	387.00	388.25	167,329
07 Jul 17	388.25000 +0.50	392.00	387.75	392.00	64,505
06 Jul 17	387.75000 -0.75	391.00	380.00	387.75	265,582
05 Jul 17	388.50000 -3.25	396.81	387.00	391.50	129,342
04 Jul 17	391.75000 +10.75	397.75	380.00	380.00	58,608
03 Jul 17	381.00000 +1.00	389.75	380.00	380.75	74,020
30 Jun 17	380.00000 +0.00	394.50	380.00	388.00	73,418
29 Jun 17	380.00000 -5.00	397.98	380.00	392.00	69,923
28 Jun 17	385.00000 +5.00	395.00	378.00	378.00	42,721
27 Jun 17	380.00000 +0.00	387.50	365.00	386.25	476,232
26 Jun 17	380.00000 +0.00	387.00	375.00	375.00	81,596
23 Jun 17	380.00000 +5.00	384.25	370.25	370.25	95,686
22 Jun 17	375.00000 -17.50	400.50	370.50	385.25	206,462
21 Jun 17	392.50000 -2.50	400.00	385.00	390.00	65,540
20 Jun 17	395.00000 +7.00	409.60	385.00	385.00	416,542
19 Jun 17	388.00000 +0.00	390.00	379.19	382.00	284,732
16 Jun 17	388.00000 +16.75	388.08	361.00	361.00	146,080
15 Jun 17	371.25000 -5.50	385.00	358.00	376.25	161,968
14 Jun 17	376.75000 -13.25	403.63	375.00	390.00	136,422
13 Jun 17	390.00000 +5.00	395.00	385.00	385.00	171,136
12 Jun 17	385.00000 +0.00	390.00	379.25	389.50	203,921
09 Jun 17	385.00000 +5.25	386.75	368.00	370.75	79,208
08 Jun 17	379.75000 +2.50	383.00	370.43	377.25	57,315
07 Jun 17	377.25000 +15.00	383.50	371.25	380.00	122,581
06 Jun 17	362.25000 -31.75	405.00	360.00	390.00	157,359
05 Jun 17	394.00000 -4.75	405.70	386.75	405.00	356,751
02 Jun 17	398.75000 +15.00	402.26	384.42	384.75	99,369
01 Jun 17	383.75000 -3.50	388.67	375.50	382.00	105,373
31 May 17	387.25000 +0.75	388.17	374.00	374.00	232,600
30 May 17	386.50000 +13.50	390.74	368.75	374.75	115,471
26 May 17	373.00000 +6.00	375.00	355.00	369.75	288,217
25 May 17	367.00000 +6.00	368.75	354.25	368.75	56,805
24 May 17	361.00000 +0.00	368.73	357.00	365.00	95,301
23 May 17	361.00000 +2.25	364.50	352.50	358.75	118,411
22 May 17	358.75000 +8.00	359.50	347.53	356.00	697,356
19 May 17	350.75000 +6.25	360.00	330.94	356.00	283,977
18 May 17	344.50000 -4.25	360.00	342.25	360.00	50,178
17 May 17	348.75000 -6.25	360.00	342.00	360.00	81,924
16 May 17	355.00000 +0.25	360.00	345.25	345.25	112,176
15 May 17	354.75000 +6.25	360.00	342.00	342.25	73,007
12 May 17	348.50000 +3.50	359.75	340.00	344.00	57,022
11 May 17	345.00000 -13.00	359.70	345.00	347.25	66,862
10 May 17	358.00000 +10.00	360.00	344.98	345.00	79,277
09 May 17	348.00000 -2.00	357.25	344.00	357.25	468,709
08 May 17	350.00000 -3.75	358.00	344.00	358.00	108,242
05 May 17	353.75000 -1.25	355.38	345.00	350.50	584,984
04 May 17	355.00000 +1.00	360.00	350.00	359.75	132,244
03 May 17	354.00000 -9.75	359.75	348.75	348.75	217,017
02 May 17	363.75000 +19.25	365.00	335.00	335.00	255,751
28 Apr 17	344.50000 +0.50	346.00	335.00	335.00	68,494
27 Apr 17	344.00000 +1.75	346.99	335.25	345.00	214,917
26 Apr 17	342.25000 -0.50	350.50	336.00	344.00	1,152,913
25 Apr 17	342.75000 +6.00	355.00	335.25	335.25	456,933
24 Apr 17	336.75000 +1.75	350.00	335.00	346.00	86,932
21 Apr 17	335.00000 -6.50	347.75	335.00	335.25	88,556
20 Apr 17	341.50000 -12.50	355.00	335.25	340.00	291,306
19 Apr 17	354.00000 +3.50	357.85	345.00	347.00	122,760
18 Apr 17	350.50000 -9.00	366.60	345.00	352.25	147,173
13 Apr 17	359.50000 +6.75	367.30	352.00	360.00	161,229
12 Apr 17	352.75000 +12.75	366.00	345.00	354.00	1,586,885
11 Apr 17	340.00000 +5.00	354.00	335.00	335.00	115,050
10 Apr 17	335.00000 +2.00	349.50	322.00	322.00	234,066
07 Apr 17	333.00000 +6.75	338.00	315.00	317.25	94,664
06 Apr 17	326.25000 +12.00	329.25	315.25	316.25	277,123
05 Apr 17	314.25000 +2.25	322.00	305.00	305.00	514,170
04 Apr 17	312.00000 +2.00	321.83	300.25	305.00	83,671
03 Apr 17	310.00000 -4.25	329.75	294.50	329.75	118,818
31 Mar 17	314.25000 -10.00	327.00	310.75	310.75	103,459
30 Mar 17	324.25000 +12.50	330.00	318.60	330.00	86,830
29 Mar 17	311.75000 -7.00	326.75	310.75	317.00	500,027
28 Mar 17	318.75000 -1.75	328.13	315.00	320.50	212,297
27 Mar 17	320.50000 +5.50	325.00	315.00	315.00	94,025
24 Mar 17	315.00000 -5.50	330.00	310.00	310.00	121,708
23 Mar 17	320.50000 +0.50	330.00	310.00	310.00	132,401
22 Mar 17	320.00000 -5.00	325.75	306.00	318.00	446,944
21 Mar 17	325.00000 +1.75	326.00	320.00	320.00	95,463
20 Mar 17	323.25000 -3.75	329.75	317.50	327.00	50,549
17 Mar 17	327.00000 +3.25	335.00	315.25	315.25	138,994
16 Mar 17	323.75000 +4.00	330.00	321.00	330.00	718,747
15 Mar 17	319.75000 -6.25	330.00	315.00	315.00	574,807
14 Mar 17	326.00000 +4.00	330.00	319.25	319.25	60,267
13 Mar 17	322.00000 -5.75	332.00	314.00	332.00	148,164
10 Mar 17	327.75000 -0.88	331.50	323.00	325.00	84,170
09 Mar 17	328.62500 -1.38	332.00	325.00	332.00	86,703
08 Mar 17	330.00000 +3.25	339.50	325.00	325.00	69,409
07 Mar 17	326.75000 -3.25	332.75	325.00	325.00	113,965
06 Mar 17	330.00000 +2.00	330.00	330.00	330.00	91,665
03 Mar 17	328.00000 -3.75	335.33	327.75	331.00	360,729
02 Mar 17	331.75000 +1.25	340.00	325.00	325.00	27,484
01 Mar 17	330.50000 -0.50	345.00	325.25	345.00	80,784
28 Feb 17	331.00000 -4.00	340.00	325.00	325.00	301,468
27 Feb 17	335.00000 +0.75	339.75	325.00	325.00	105,741
24 Feb 17	334.25000 -5.75	340.00	333.25	334.00	62,362
23 Feb 17	340.00000 +6.00	340.00	325.00	325.00	176,647
22 Feb 17	334.00000 +1.25	340.87	325.00	325.00	298,504
21 Feb 17	332.75000 +1.00	340.00	328.25	339.75	408,441
20 Feb 17	331.75000 -8.25	346.75	321.43	341.00	85,537
17 Feb 17	340.00000 -10.00	350.00	339.98	346.75	141,879
16 Feb 17	350.00000 +0.00	355.59	350.00	351.75	82,312
15 Feb 17	350.00000 +0.50	355.00	345.25	355.00	231,806
14 Feb 17	349.50000 +11.25	360.00	339.97	350.00	408,888
13 Feb 17	338.25000 +10.50	344.75	318.69	344.75	48,984
10 Feb 17	327.75000 -4.75	340.00	325.00	325.00	62,534
09 Feb 17	332.50000 -10.00	350.00	303.00	350.00	106,620
08 Feb 17	342.50000 -0.75	346.75	340.00	340.00	364,837
07 Feb 17	343.25000 -1.75	350.00	338.00	338.00	24,963
06 Feb 17	345.00000 +3.50	350.00	336.50	350.00	78,061
03 Feb 17	341.50000 -7.50	350.00	338.25	340.00	386,595
02 Feb 17	349.00000 -2.25	355.00	340.25	355.00	57,190
01 Feb 17	351.25000 +5.75	360.00	348.00	355.00	518,605
31 Jan 17	345.50000 -5.25	352.63	345.50	350.25	388,473
30 Jan 17	350.75000 -4.25	355.91	348.00	355.00	178,204
27 Jan 17	355.00000 +9.50	355.00	341.98	355.00	40,526
26 Jan 17	345.50000 -5.25	352.00	340.00	340.00	59,146
25 Jan 17	350.75000 +5.25	356.50	345.00	345.00	48,965
24 Jan 17	345.50000 -13.00	364.75	345.00	355.00	43,614
23 Jan 17	358.50000 +9.50	360.00	335.00	335.00	66,545
20 Jan 17	349.00000 +11.50	353.34	330.50	345.00	757,172
19 Jan 17	337.50000 +4.75	345.00	328.59	345.00	63,137
18 Jan 17	332.75000 -17.25	349.98	330.00	345.00	143,678
17 Jan 17	350.00000 -10.50	358.00	345.25	350.00	1,353,191
16 Jan 17	360.50000 +11.50	368.00	352.25	366.00	114,016
13 Jan 17	349.00000 -11.50	360.00	349.00	350.25	219,397
12 Jan 17	360.50000 +8.50	360.50	342.25	350.00	154,559
11 Jan 17	352.00000 +0.50	355.00	340.00	349.00	56,357
10 Jan 17	351.50000 +3.00	360.00	348.00	360.00	785,513
09 Jan 17	348.50000 -9.25	355.00	340.00	340.00	69,849
06 Jan 17	357.75000 +2.75	370.00	345.00	364.75	560,869
05 Jan 17	355.00000 +3.50	367.36	350.00	351.50	78,473
04 Jan 17	351.50000 +1.50	357.24	345.00	345.00	94,499
03 Jan 17	350.00000 +1.00	361.31	340.00	340.00	119,579
30 Dec 16	349.00000 +8.00	355.00	340.00	340.00	39,787
29 Dec 16	341.00000 +2.00	359.28	335.42	335.75	55,992
28 Dec 16	339.00000 +13.00	345.00	331.25	338.75	99,558
23 Dec 16	326.00000 -8.00	344.25	326.00	337.00	49,235
22 Dec 16	334.00000 -1.25	339.75	325.50	335.25	57,378
21 Dec 16	335.25000 +7.50	339.50	315.00	315.00	69,916
20 Dec 16	327.75000 +16.00	333.00	311.24	317.75	117,322
19 Dec 16	311.75000 -1.00	319.50	300.00	300.00	85,606
16 Dec 16	312.75000 +9.00	315.00	293.60	309.75	88,979
15 Dec 16	303.75000 +6.00	307.55	290.80	297.50	110,089
14 Dec 16	297.75000 +12.50	299.75	286.50	299.75	48,510
13 Dec 16	285.25000 -8.25	297.92	285.25	285.25	90,311
12 Dec 16	293.50000 -3.25	300.75	290.00	291.25	279,264
09 Dec 16	296.75000 +3.75	300.00	290.50	299.50	147,610
08 Dec 16	293.00000 +3.00	304.75	290.16	304.75	101,746
07 Dec 16	290.00000 -10.00	305.00	290.00	300.00	256,483
06 Dec 16	300.00000 -1.00	315.00	300.00	314.75	105,338
05 Dec 16	301.00000 +14.00	312.00	285.25	286.00	310,354
02 Dec 16	287.00000 -0.38	293.74	280.25	280.25	79,107
01 Dec 16	287.37500 -1.38	291.45	280.00	280.25	14,671
30 Nov 16	288.75000 -2.25	294.75	277.25	277.25	31,145
29 Nov 16	291.00000 +4.25	294.75	284.00	294.75	66,371
28 Nov 16	286.75000 -0.50	290.75	276.50	290.75	101,094
25 Nov 16	287.25000 +2.25	291.75	285.00	285.00	128,308
24 Nov 16	285.00000 +0.00	296.25	285.00	294.75	38,874
23 Nov 16	285.00000 -2.25	294.75	285.00	294.75	149,512
22 Nov 16	287.25000 +4.00	290.00	285.25	285.25	103,245
21 Nov 16	283.25000 +2.75	290.79	283.25	286.00	15,096
18 Nov 16	280.50000 -1.75	293.00	280.50	280.50	38,068
17 Nov 16	282.25000 -3.25	295.00	272.25	294.75	54,339
16 Nov 16	285.50000 -2.25	295.00	282.00	294.75	289,029
15 Nov 16	287.75000 +11.00	289.75	266.50	278.00	68,793
14 Nov 16	276.75000 +11.75	282.58	266.26	276.75	39,546
11 Nov 16	265.00000 -15.00	280.00	265.00	273.00	43,148
10 Nov 16	280.00000 +9.00	284.75	271.00	271.25	72,340
09 Nov 16	271.00000 +0.50	279.75	255.25	260.25	43,301
08 Nov 16	270.50000 -7.50	279.75	265.25	273.25	111,395
07 Nov 16	278.00000 +8.00	284.75	267.00	267.25	397,055
04 Nov 16	270.00000 +0.00	282.00	265.25	282.00	74,400
03 Nov 16	270.00000 -3.50	281.00	270.00	270.25	66,154
02 Nov 16	273.50000 -2.00	282.75	270.25	275.50	87,515
01 Nov 16	275.50000 -9.50	285.75	275.25	275.25	75,315
31 Oct 16	285.00000 -1.00	285.00	275.25	285.00	215,222
28 Oct 16	286.00000 -4.75	294.75	277.00	294.75	54,883
27 Oct 16	290.75000 +0.75	290.75	277.00	289.50	48,094
26 Oct 16	290.00000 +3.25	296.06	270.00	290.25	163,226
25 Oct 16	286.75000 -0.50	293.20	286.75	286.75	29,055
24 Oct 16	287.25000 -14.75	304.75	285.25	304.75	230,027
21 Oct 16	302.00000 +2.50	309.75	290.00	309.75	76,782
20 Oct 16	299.50000 +2.50	305.00	298.88	304.67	107,055
19 Oct 16	297.00000 -13.00	310.00	295.25	309.75	126,884
18 Oct 16	310.00000 +20.00	310.00	290.00	300.00	873,135
17 Oct 16	290.00000 +2.25	297.00	275.06	289.50	78,507
14 Oct 16	287.75000 +0.25	287.75	279.94	287.75	102,052
13 Oct 16	287.50000 +4.50	289.50	280.25	280.25	84,533
12 Oct 16	283.00000 +1.00	284.25	271.50	271.50	69,516
11 Oct 16	282.00000 +30.25	290.00	267.69	271.00	556,382
10 Oct 16	251.75000 +4.50	255.00	240.25	254.75	120,205
07 Oct 16	247.25000 +6.00	251.74	240.50	247.75	234,579
06 Oct 16	241.25000 +1.00	259.75	240.25	240.25	16,392
05 Oct 16	240.25000 -4.25	249.75	240.25	240.50	41,041
04 Oct 16	244.50000 -2.50	252.00	241.38	252.00	176,029
03 Oct 16	247.00000 -2.75	259.82	245.50	259.75	65,896
30 Sep 16	249.75000 -3.50	259.75	246.50	255.00	80,431
29 Sep 16	253.25000 +8.25	258.46	244.00	249.75	43,718
28 Sep 16	245.00000 +0.25	249.00	239.06	245.00	33,640
27 Sep 16	244.75000 +0.50	249.50	233.25	233.25	56,945
26 Sep 16	244.25000 -5.25	248.00	235.00	235.50	149,912
23 Sep 16	249.50000 -0.50	250.00	240.55	249.75	47,509
22 Sep 16	250.00000 +3.25	252.90	242.25	250.00	190,460
21 Sep 16	246.75000 +0.50	250.00	245.00	249.75	61,983
20 Sep 16	246.25000 +0.75	249.75	238.97	246.25	73,375
19 Sep 16	245.50000 -4.50	250.63	235.25	250.00	137,634
16 Sep 16	250.00000 +1.00	252.90	235.75	250.00	204,563
15 Sep 16	249.00000 +1.00	250.00	243.10	249.75	81,340
14 Sep 16	248.00000 +8.00	250.00	235.25	235.25	42,944
13 Sep 16	240.00000 -4.50	249.00	233.25	233.25	45,593
12 Sep 16	244.50000 +1.00	249.75	233.25	240.00	141,289
09 Sep 16	243.50000 -6.00	251.75	240.35	246.00	18,607
08 Sep 16	249.50000 -2.00	252.50	240.35	252.50	27,362
07 Sep 16	251.50000 +1.75	255.00	240.35	252.50	105,659
06 Sep 16	249.75000 -5.75	254.25	240.25	240.25	399,126
05 Sep 16	255.50000 +11.50	259.75	240.45	259.75	21,224
02 Sep 16	244.00000 -8.25	257.38	244.00	250.25	31,783
01 Sep 16	252.25000 -6.75	257.00	250.00	250.25	53,331
31 Aug 16	259.00000 -1.00	270.00	250.75	258.25	109,548
30 Aug 16	260.00000 +5.00	270.00	245.00	254.75	290,910
26 Aug 16	255.00000 +5.00	258.00	240.25	249.50	80,677
25 Aug 16	250.00000 +0.25	254.75	242.25	249.75	241,681
24 Aug 16	249.75000 +0.25	250.96	246.85	249.75	65,607
23 Aug 16	249.50000 +4.50	250.00	242.44	245.00	315,314
22 Aug 16	245.00000 -3.25	259.75	240.25	240.50	34,705
19 Aug 16	248.25000 -1.75	252.00	238.88	249.75	384,302
18 Aug 16	250.00000 +0.50	250.00	237.50	245.00	46,872
17 Aug 16	249.50000 -0.25	252.00	245.57	251.25	227,779
16 Aug 16	249.75000 +2.25	252.50	247.84	252.25	93,221
15 Aug 16	247.50000 -4.00	254.75	240.10	254.75	129,216
12 Aug 16	251.50000 +4.00	254.75	241.00	254.75	242,657
11 Aug 16	247.50000 +5.75	254.75	240.85	254.75	23,209
10 Aug 16	241.75000 -8.25	253.75	240.50	245.25	290,678
09 Aug 16	250.00000 +0.00	254.75	248.00	254.75	19,870
08 Aug 16	250.00000 +0.25	255.00	245.30	253.25	94,430
05 Aug 16	249.75000 -1.00	254.75	233.00	245.25	288,457
04 Aug 16	250.75000 -1.25	259.75	245.00	259.75	44,815
03 Aug 16	252.00000 +2.50	264.75	246.27	264.75	65,218
02 Aug 16	249.50000 -1.50	259.75	245.00	259.75	22,058
01 Aug 16	251.00000 -8.50	261.13	249.89	250.25	119,261
29 Jul 16	259.50000 +7.25	259.65	251.82	259.50	16,992
28 Jul 16	252.25000 -1.00	266.44	249.00	264.75	95,539
27 Jul 16	253.25000 +6.75	264.75	246.00	264.75	170,051
26 Jul 16	246.50000 -10.25	265.00	246.00	264.00	16,555
25 Jul 16	256.75000 -5.00	262.00	250.25	250.50	245,572
22 Jul 16	261.75000 +0.75	270.00	255.00	265.00	73,302
21 Jul 16	261.00000 +10.00	265.00	252.50	254.00	63,831
20 Jul 16	251.00000 +22.50	254.00	225.75	226.00	88,927
19 Jul 16	228.50000 -5.75	239.75	225.00	225.25	116,557
18 Jul 16	234.25000 -2.25	235.00	225.00	234.75	82,609
15 Jul 16	236.50000 +8.25	245.00	225.75	245.00	73,542
14 Jul 16	228.25000 -6.75	239.60	225.00	230.00	51,330
13 Jul 16	235.00000 +3.00	239.95	225.25	225.25	45,795
12 Jul 16	232.00000 -2.00	238.57	225.75	225.75	23,752
11 Jul 16	234.00000 +7.50	237.00	225.25	229.75	96,295
08 Jul 16	226.50000 -0.50	229.00	220.00	220.25	35,716
07 Jul 16	227.00000 +3.75	230.00	220.00	229.75	44,717
06 Jul 16	223.25000 -3.25	233.56	215.25	225.25	78,937
05 Jul 16	226.50000 -6.50	232.00	220.00	228.25	138,780
04 Jul 16	233.00000 +13.75	235.00	219.98	220.25	84,776
01 Jul 16	219.25000 -3.75	229.51	217.25	225.00	127,257
30 Jun 16	223.00000 +0.75	224.75	213.88	224.75	93,721
29 Jun 16	222.25000 +7.25	225.00	210.00	223.75	521,818
28 Jun 16	215.00000 +2.00	224.00	212.00	212.00	121,388
27 Jun 16	213.00000 -24.75	238.54	210.00	230.25	141,967
24 Jun 16	237.75000 -5.25	243.26	218.94	220.25	59,384
23 Jun 16	243.00000 +3.25	244.38	232.39	242.75	44,947
22 Jun 16	239.75000 +2.13	242.75	234.00	242.75	472,858
21 Jun 16	237.62500 -3.63	239.00	230.00	230.00	180,897
20 Jun 16	241.25000 +0.00	243.25	235.29	243.25	175,151
17 Jun 16	241.25000 +21.75	241.25	215.00	215.00	516,711
16 Jun 16	219.50000 +2.50	224.75	210.75	214.50	111,532
15 Jun 16	217.00000 -1.75	223.35	211.00	215.00	216,993
14 Jun 16	218.75000 -15.00	237.50	212.00	237.50	162,851
13 Jun 16	233.75000 +1.75	241.19	225.00	225.00	51,393
10 Jun 16	232.00000 +0.75	233.00	220.00	220.00	80,823
09 Jun 16	231.25000 +1.25	241.19	220.00	230.00	69,092
08 Jun 16	230.00000 -1.75	245.00	228.88	230.00	191,743
07 Jun 16	231.75000 +1.25	236.00	228.50	234.50	662,029
06 Jun 16	230.50000 -2.63	234.25	229.75	234.25	162,464
03 Jun 16	233.12500 +3.13	234.50	230.25	234.25	96,513
02 Jun 16	230.00000 -1.00	234.18	227.77	230.25	183,778
01 Jun 16	231.00000 +11.00	232.00	222.30	230.00	53,346
31 May 16	220.00000 -1.50	227.00	217.50	227.00	608,514
27 May 16	221.50000 -5.25	227.00	215.00	215.00	21,264
26 May 16	226.75000 +6.13	227.00	217.76	223.00	131,319
25 May 16	220.62500 -1.13	222.00	218.00	220.90	266,527
24 May 16	221.75000 +1.25	225.00	217.66	224.50	23,691
23 May 16	220.50000 +5.50	222.00	217.60	221.75	127,917
20 May 16	215.00000 -1.50	224.75	215.00	220.25	218,810
19 May 16	216.50000 -0.25	224.25	215.25	218.00	45,774
18 May 16	216.75000 -4.25	224.85	215.25	223.00	123,304
17 May 16	221.00000 +1.00	223.45	218.30	222.15	253,286
16 May 16	220.00000 -10.50	238.75	220.00	238.75	126,073
13 May 16	230.50000 -0.75	246.25	215.00	225.25	133,714
12 May 16	231.25000 -0.50	240.00	225.25	230.50	208,984
11 May 16	231.75000 +4.25	234.00	224.50	224.50	21,747
10 May 16	227.50000 +5.75	234.79	221.81	225.00	91,828
09 May 16	221.75000 -9.00	232.41	220.25	221.00	65,916
06 May 16	230.75000 +8.00	235.00	218.18	225.00	379,102
05 May 16	222.75000 +2.00	223.63	205.00	220.00	223,702
04 May 16	220.75000 -8.00	239.75	220.75	239.75	66,856
03 May 16	228.75000 -6.25	239.70	227.05	232.50	49,630
29 Apr 16	235.00000 -8.50	245.00	230.00	235.00	90,255
28 Apr 16	243.50000 +5.25	244.00	236.00	244.00	123,904
27 Apr 16	238.25000 -2.25	244.72	238.25	244.25	60,626
26 Apr 16	240.50000 -3.00	244.50	239.25	244.00	386,966
25 Apr 16	243.50000 +11.50	244.00	230.30	237.25	82,337
22 Apr 16	232.00000 -6.00	235.75	230.00	230.00	199,087
21 Apr 16	238.00000 +5.25	239.00	232.96	239.00	77,783
20 Apr 16	232.75000 +2.00	239.00	227.15	230.00	656,574
19 Apr 16	230.75000 -0.25	239.00	225.25	236.50	187,994
18 Apr 16	231.00000 -4.50	243.75	225.00	235.50	99,419
15 Apr 16	235.50000 -4.50	244.20	235.40	236.00	477,689
14 Apr 16	240.00000 -3.50	249.93	240.00	245.00	345,040
13 Apr 16	243.50000 -1.50	248.75	235.00	245.00	554,916
12 Apr 16	245.00000 +15.00	245.00	223.18	230.00	458,871
11 Apr 16	230.00000 +15.00	230.00	210.00	210.00	333,439
08 Apr 16	215.00000 +0.50	215.00	205.00	205.00	51,224
07 Apr 16	214.50000 +5.00	215.00	204.02	210.75	75,393
06 Apr 16	209.50000 +3.50	210.00	201.25	201.25	114,008
05 Apr 16	206.00000 -4.00	210.00	203.00	204.25	68,017
04 Apr 16	210.00000 +6.50	212.25	201.60	203.25	341,050
01 Apr 16	203.50000 -4.25	213.00	202.27	207.00	59,914
31 Mar 16	207.75000 +5.75	209.75	198.75	209.75	42,121
30 Mar 16	202.00000 -6.00	209.00	202.00	209.00	24,386
29 Mar 16	208.00000 +10.00	210.00	198.00	202.25	80,154
24 Mar 16	198.00000 -4.75	203.75	198.00	200.25	417,365
23 Mar 16	202.75000 +2.75	205.00	200.00	200.00	92,516
22 Mar 16	200.00000 +0.00	207.75	198.00	207.75	55,799
21 Mar 16	200.00000 +0.00	208.00	200.00	200.25	709,052
18 Mar 16	200.00000 -8.25	215.00	200.00	207.25	63,373
17 Mar 16	208.25000 +8.25	214.75	200.25	200.25	45,974
16 Mar 16	200.00000 -3.00	209.00	200.00	202.00	147,907
15 Mar 16	203.00000 -9.50	215.70	200.00	206.25	139,022
14 Mar 16	212.50000 +0.75	219.75	211.00	219.75	28,797
11 Mar 16	211.75000 -4.25	219.00	208.58	211.00	203,730
10 Mar 16	216.00000 +4.25	216.00	205.30	214.75	168,085
09 Mar 16	211.75000 +2.25	215.00	200.50	209.00	143,535
08 Mar 16	209.50000 +0.25	210.00	200.30	208.25	110,680
07 Mar 16	209.25000 +4.50	210.00	200.30	206.00	77,392
04 Mar 16	204.75000 +5.75	210.00	198.75	198.75	271,062
03 Mar 16	199.00000 -1.00	205.00	196.55	204.75	57,995
02 Mar 16	200.00000 -2.50	202.25	200.00	202.00	23,139
01 Mar 16	202.50000 -3.50	207.44	201.00	206.25	229,915
29 Feb 16	206.00000 +1.38	208.00	201.00	204.00	56,260
26 Feb 16	204.62500 +4.13	208.50	200.25	207.75	47,136
25 Feb 16	200.50000 -3.50	207.75	200.25	200.25	23,806
24 Feb 16	204.00000 +1.00	208.00	200.00	205.00	444,731
23 Feb 16	203.00000 +0.75	205.00	200.25	200.25	39,930
22 Feb 16	202.25000 -1.00	205.00	198.18	205.00	84,220
19 Feb 16	203.25000 +7.88	204.75	194.61	200.25	1,559,951
18 Feb 16	195.37500 +0.63	199.00	192.30	195.31	12,134
17 Feb 16	194.75000 -3.00	204.75	192.25	192.25	77,314
16 Feb 16	197.75000 +2.00	200.00	197.25	199.75	68,606
15 Feb 16	195.75000 +5.75	204.75	195.75	204.75	78,299
12 Feb 16	190.00000 -13.00	205.25	190.00	205.25	92,573
11 Feb 16	203.00000 -2.00	206.75	203.00	206.75	45,025
10 Feb 16	205.00000 +9.00	205.00	198.25	200.00	271,843
09 Feb 16	196.00000 +6.50	220.00	180.00	205.00	6,483,036
08 Feb 16	189.50000 +1.00	192.00	188.13	192.00	85,099
05 Feb 16	188.50000 -1.25	192.97	185.00	187.25	369,014
04 Feb 16	189.75000 -3.00	194.75	187.25	187.25	70,080
03 Feb 16	192.75000 +2.25	195.15	187.50	187.50	32,081
02 Feb 16	190.50000 -7.75	203.49	183.25	197.25	38,412
01 Feb 16	198.25000 -2.50	205.00	195.25	195.25	61,611
29 Jan 16	200.75000 +3.00	205.00	195.00	198.00	39,105
28 Jan 16	197.75000 +7.00	202.50	186.50	188.00	45,463
27 Jan 16	190.75000 -3.50	195.00	190.25	193.00	177,523
26 Jan 16	194.25000 +1.25	198.33	193.00	193.25	67,185
25 Jan 16	193.00000 -6.25	197.21	187.25	192.00	129,418
22 Jan 16	199.25000 +7.25	200.00	192.91	198.00	86,823
21 Jan 16	192.00000 +4.00	200.00	185.25	195.00	38,824
20 Jan 16	188.00000 -2.50	194.00	187.25	187.25	37,764
19 Jan 16	190.50000 +2.50	197.60	187.25	187.25	315,684
18 Jan 16	188.00000 -5.00	193.60	185.00	190.25	97,249
15 Jan 16	193.00000 -6.50	195.95	192.25	192.25	17,386
14 Jan 16	199.50000 +1.75	199.75	190.42	199.75	35,716
13 Jan 16	197.75000 +5.00	205.00	194.54	205.00	23,536
12 Jan 16	192.75000 -2.25	198.00	192.25	198.00	94,079
11 Jan 16	195.00000 -1.75	200.00	192.00	200.00	67,031
08 Jan 16	196.75000 +1.25	200.00	193.00	200.00	96,330
07 Jan 16	195.50000 -3.50	201.25	194.00	199.50	65,936
06 Jan 16	199.00000 -6.25	211.75	190.25	205.00	111,797
05 Jan 16	205.25000 -3.50	214.75	205.20	214.75	38,096
04 Jan 16	208.75000 -2.20	215.00	205.25	205.25	182,062
31 Dec 15	210.94960 +2.20	210.95	210.95	210.95	2,300
30 Dec 15	208.75000 +4.25	214.12	206.15	207.00	117,464
29 Dec 15	204.50000 +2.00	206.75	200.50	206.75	35,731
24 Dec 15	202.50000 -4.50	211.75	200.10	211.75	30,968
23 Dec 15	207.00000 -11.50	220.00	207.00	220.00	213,890
22 Dec 15	218.50000 -1.00	220.00	212.50	220.00	22,003
21 Dec 15	219.50000 +3.38	220.00	212.75	212.75	35,448
18 Dec 15	216.12500 +3.63	220.00	212.50	219.50	120,440
17 Dec 15	212.50000 -2.25	220.00	210.00	220.00	21,027
16 Dec 15	214.75000 +0.00	220.00	212.67	219.75	47,881
15 Dec 15	214.75000 -0.25	220.00	210.25	219.75	115,611
14 Dec 15	215.00000 +1.50	219.39	206.00	214.50	77,417
11 Dec 15	213.50000 -3.75	218.00	210.25	218.00	120,300
10 Dec 15	217.25000 +8.50	218.00	207.94	213.00	17,293
09 Dec 15	208.75000 -11.25	220.00	205.25	220.00	88,505
08 Dec 15	220.00000 -5.50	227.00	216.52	220.25	72,748
07 Dec 15	225.50000 +7.25	230.00	217.00	222.00	79,979
04 Dec 15	218.25000 +5.25	220.00	212.61	217.00	55,947
03 Dec 15	213.00000 +11.00	220.00	195.25	202.00	81,372
02 Dec 15	202.00000 +5.75	202.00	193.76	200.00	50,709
01 Dec 15	196.25000 -2.75	201.30	190.25	190.25	216,809
30 Nov 15	199.00000 +3.13	200.00	193.50	199.75	104,458
27 Nov 15	195.87500 +0.88	199.37	192.00	197.75	123,611
26 Nov 15	195.00000 +1.50	200.00	193.00	197.00	46,589
25 Nov 15	193.50000 -1.00	194.60	185.50	191.43	266,928
24 Nov 15	194.50000 +1.75	194.50	190.00	190.00	107,087
23 Nov 15	192.75000 +2.25	195.25	188.00	188.00	131,481
20 Nov 15	190.50000 +2.50	196.64	187.34	192.00	48,846
19 Nov 15	188.00000 -1.00	194.75	185.25	185.25	127,132
18 Nov 15	189.00000 +3.50	195.00	185.00	185.00	47,113
17 Nov 15	185.50000 +1.00	187.75	182.25	182.25	43,660
16 Nov 15	184.50000 -4.50	194.65	182.50	182.50	53,579
13 Nov 15	189.00000 +0.00	194.65	180.00	185.25	103,502
12 Nov 15	189.00000 +2.00	191.97	185.00	185.00	590,495
11 Nov 15	187.00000 +0.75	190.75	185.00	185.25	74,510
10 Nov 15	186.25000 -8.50	193.33	181.32	191.00	99,894
09 Nov 15	194.75000 +9.50	199.00	182.05	184.75	122,338
06 Nov 15	185.25000 -2.25	187.00	180.00	187.00	35,081
05 Nov 15	187.50000 +5.50	189.02	180.30	184.75	36,715
04 Nov 15	182.00000 -2.50	185.29	176.25	180.25	48,709
03 Nov 15	184.50000 +6.50	184.50	177.00	183.25	671,537
02 Nov 15	178.00000 +6.00	183.94	172.13	176.00	113,197
30 Oct 15	172.00000 +2.25	173.75	166.00	170.00	62,782
29 Oct 15	169.75000 +4.00	170.75	165.25	169.25	108,664
28 Oct 15	165.75000 -2.13	174.70	163.00	165.25	143,636
27 Oct 15	167.87500 -1.88	170.00	165.25	170.00	28,575
26 Oct 15	169.75000 -4.50	170.95	165.20	170.00	69,750
23 Oct 15	174.25000 +3.00	175.00	165.25	175.00	79,910
22 Oct 15	171.25000 +5.25	175.00	166.25	168.00	116,625
21 Oct 15	166.00000 +0.00	170.00	162.50	167.50	40,889
20 Oct 15	166.00000 +3.25	166.75	160.15	166.75	582,285
19 Oct 15	162.75000 -2.25	167.00	157.76	167.00	45,541
16 Oct 15	165.00000 +4.75	166.75	158.00	164.75	258,507
15 Oct 15	160.25000 +3.50	165.00	156.25	156.25	162,605
14 Oct 15	156.75000 -8.25	162.77	155.00	157.25	196,285
13 Oct 15	165.00000 +26.25	167.25	150.00	151.00	200,281
12 Oct 15	138.75000 -0.25	145.00	137.00	142.00	64,325
09 Oct 15	139.00000 -3.50	143.25	136.25	136.25	39,360
08 Oct 15	142.50000 -1.50	142.50	138.81	141.00	37,606
07 Oct 15	144.00000 +3.75	144.75	139.41	140.25	173,114
06 Oct 15	140.25000 -0.50	142.00	139.02	141.75	99,978
05 Oct 15	140.75000 -3.00	144.00	137.25	140.00	35,790
02 Oct 15	143.75000 +8.50	148.00	143.75	144.75	16,682
01 Oct 15	135.25000 -4.75	144.75	135.25	143.50	37,966
30 Sep 15	140.00000 +0.25	141.90	137.77	140.00	343,638
29 Sep 15	139.75000 -1.75	145.25	138.20	144.75	37,042
28 Sep 15	141.50000 +1.88	145.00	137.00	144.75	112,458
25 Sep 15	139.62500 -3.88	146.02	138.05	142.00	48,438
24 Sep 15	143.50000 +1.50	149.44	143.00	145.00	255,236
23 Sep 15	142.00000 +2.00	146.28	142.00	145.75	41,186
22 Sep 15	140.00000 -6.25	147.50	138.00	145.00	164,766
21 Sep 15	146.25000 +1.25	150.00	145.00	145.00	22,392
18 Sep 15	145.00000 +0.00	149.75	145.00	145.00	53,178
17 Sep 15	145.00000 -5.75	149.25	145.00	145.00	191,042
16 Sep 15	150.75000 +2.00	153.00	145.25	152.75	7,965
15 Sep 15	148.75000 -1.25	150.26	145.00	145.00	11,853
14 Sep 15	150.00000 +0.25	154.25	145.10	153.75	49,382
11 Sep 15	149.75000 -0.25	152.72	147.80	150.00	42,427
10 Sep 15	150.00000 -0.50	152.77	144.57	149.00	34,903
09 Sep 15	150.50000 +2.00	153.75	142.25	147.00	48,367
08 Sep 15	148.50000 +7.00	152.00	141.00	143.25	123,210
07 Sep 15	141.50000 +2.75	142.50	137.69	140.00	159,399
04 Sep 15	138.75000 -1.00	142.13	138.25	140.25	34,701
03 Sep 15	139.75000 +2.50	143.75	137.13	138.50	189,983
02 Sep 15	137.25000 +0.00	139.45	137.00	137.25	14,548
01 Sep 15	137.25000 -4.50	141.95	136.90	137.25	53,286
28 Aug 15	141.75000 +4.00	141.75	137.00	137.25	21,631
27 Aug 15	137.75000 +3.00	140.00	135.00	135.00	26,705
26 Aug 15	134.75000 +9.00	134.75	126.75	128.75	60,124
25 Aug 15	125.75000 +1.00	127.75	124.00	124.25	30,693
24 Aug 15	124.75000 -10.50	136.00	122.15	130.25	125,513
21 Aug 15	135.25000 +2.25	142.25	130.81	131.25	46,903
20 Aug 15	133.00000 +0.00	138.00	128.50	128.75	53,719
19 Aug 15	133.00000 +2.00	136.75	130.50	130.50	27,807
18 Aug 15	131.00000 -0.75	131.75	128.49	130.50	59,683
17 Aug 15	131.75000 +3.75	138.00	126.25	130.00	116,177
14 Aug 15	128.00000 +0.75	132.00	126.00	129.75	48,729
13 Aug 15	127.25000 +1.50	130.32	125.25	125.50	75,021
12 Aug 15	125.75000 -2.00	130.26	125.75	125.75	203,606
11 Aug 15	127.75000 +0.25	132.00	125.25	128.50	208,575
10 Aug 15	127.50000 -1.25	128.40	125.00	128.25	99,122
07 Aug 15	128.75000 +0.25	134.00	127.75	133.75	94,331
06 Aug 15	128.50000 +0.50	129.50	126.05	129.00	126,041
05 Aug 15	128.00000 -3.00	135.00	127.35	130.50	99,010
04 Aug 15	131.00000 -5.75	136.01	123.08	135.25	233,980
03 Aug 15	136.75000 -6.75	142.50	133.40	142.00	165,664
31 Jul 15	143.50000 -10.25	152.75	140.21	145.25	171,639
30 Jul 15	153.75000 +7.75	153.75	146.00	153.75	40,922
29 Jul 15	146.00000 -3.00	154.75	145.18	150.00	91,579
28 Jul 15	149.00000 +0.75	154.76	148.00	152.00	265,755
27 Jul 15	148.25000 +1.00	154.85	148.25	150.25	38,223
24 Jul 15	147.25000 +1.25	149.82	145.56	146.00	50,569
23 Jul 15	146.00000 +0.75	150.00	146.00	146.00	52,743
22 Jul 15	145.25000 +5.00	150.00	139.97	140.25	116,576
21 Jul 15	140.25000 -0.75	146.00	139.60	140.50	78,572
20 Jul 15	141.00000 +2.25	142.75	137.05	139.75	82,009
17 Jul 15	138.75000 +3.25	140.84	134.91	135.25	61,588
16 Jul 15	135.50000 -1.00	136.00	133.00	133.00	16,501
15 Jul 15	136.50000 +0.50	139.00	133.25	133.25	163,032
14 Jul 15	136.00000 +0.50	136.00	132.25	135.00	110,757
13 Jul 15	135.50000 +0.75	136.00	130.31	136.00	33,244
10 Jul 15	134.75000 +1.00	134.75	130.50	133.75	26,822
09 Jul 15	133.75000 +7.50	134.00	120.00	129.25	101,082
08 Jul 15	126.25000 -6.25	135.25	126.00	132.00	48,192
07 Jul 15	132.50000 -6.38	136.75	132.00	135.00	499,666
06 Jul 15	138.87500 -1.13	139.25	133.25	133.25	77,266
03 Jul 15	140.00000 +9.25	140.00	127.77	132.75	57,647
02 Jul 15	130.75000 -2.00	132.25	126.74	132.00	19,075
01 Jul 15	132.75000 +12.75	135.00	123.00	124.50	58,978
30 Jun 15	120.00000 +0.50	123.00	120.00	120.00	67,989
29 Jun 15	119.50000 -6.00	125.54	118.37	124.75	31,334
26 Jun 15	125.50000 -3.50	129.00	122.00	122.25	176,602
25 Jun 15	129.00000 -2.25	130.00	124.19	127.25	62,499
24 Jun 15	131.25000 +1.75	132.18	125.84	131.75	119,392
23 Jun 15	129.50000 -0.25	129.50	126.75	129.25	785,589
22 Jun 15	129.75000 +3.25	130.00	124.50	125.00	106,822
19 Jun 15	126.50000 -3.75	134.00	126.50	128.25	74,428
18 Jun 15	130.25000 -2.75	133.50	127.00	127.25	256,192
17 Jun 15	133.00000 +2.00	133.75	127.28	128.25	82,669
16 Jun 15	131.00000 +0.00	135.00	128.00	135.00	39,895
15 Jun 15	131.00000 +2.75	132.00	127.92	128.75	137,334
12 Jun 15	128.25000 -6.50	136.75	128.25	136.75	75,846
11 Jun 15	134.75000 +1.13	136.75	128.87	136.75	204,296
10 Jun 15	133.62500 -2.63	136.75	128.00	128.25	219,506
09 Jun 15	136.25000 +8.25	136.25	129.00	129.25	0
08 Jun 15	128.00000 -7.25	137.95	128.00	136.75	0
05 Jun 15	135.25000 -1.25	141.75	132.75	132.75	7,103,556
04 Jun 15	136.50000 -3.50	141.13	132.30	140.00	22,386
03 Jun 15	140.00000 +0.00	140.44	134.00	138.00	440,172
02 Jun 15	140.00000 -3.25	141.75	135.11	138.25	68,360
01 Jun 15	143.25000 +5.50	145.50	134.69	142.00	86,191
29 May 15	137.75000 -2.25	144.25	135.25	140.00	114,824
28 May 15	140.00000 +4.75	144.70	138.50	140.00	409,950
27 May 15	135.25000 -8.75	143.75	135.25	143.50	129,480
26 May 15	144.00000 +6.25	146.50	137.50	137.50	69,369
22 May 15	137.75000 -6.00	142.00	137.50	141.75	61,968
21 May 15	143.75000 +5.50	145.00	142.10	142.75	34,688
20 May 15	138.25000 +0.50	143.00	138.00	139.00	53,644
19 May 15	137.75000 -2.00	139.10	132.00	134.50	1,432,353
18 May 15	139.75000 +0.00	140.00	135.00	138.75	63,860
15 May 15	139.75000 +3.75	139.75	130.54	135.75	1,008,868
14 May 15	136.00000 +3.75	136.00	130.25	131.25	78,240
13 May 15	132.25000 -3.75	137.85	130.00	137.00	361,579
12 May 15	136.00000 -1.00	138.00	133.30	136.75	565,726
11 May 15	137.00000 -0.75	138.00	136.00	137.75	392,622
08 May 15	137.75000 +4.75	138.00	130.75	134.75	76,632
07 May 15	133.00000 -1.25	135.00	131.20	135.00	670,018
06 May 15	134.25000 -0.75	136.00	130.75	136.00	322,900
05 May 15	135.00000 +2.75	136.50	134.13	136.50	107,850
01 May 15	132.25000 -5.50	137.50	132.00	132.25	69,886
30 Apr 15	137.75000 -1.25	140.00	132.31	135.00	85,972
29 Apr 15	139.00000 -0.75	140.50	137.20	140.00	111,220
28 Apr 15	139.75000 +5.75	139.75	132.20	135.00	422,755
27 Apr 15	134.00000 -1.00	135.00	132.20	135.00	150,252
24 Apr 15	135.00000 -1.75	140.00	132.00	140.00	174,094
23 Apr 15	136.75000 +1.25	136.75	133.45	136.50	63,494
22 Apr 15	135.50000 -2.00	142.00	135.03	142.00	104,683
21 Apr 15	137.50000 -3.50	140.00	135.00	140.00	675,105
20 Apr 15	141.00000 +4.75	141.00	131.15	137.75	510,359
17 Apr 15	136.25000 -3.75	144.68	136.25	141.75	116,450
16 Apr 15	140.00000 -11.25	144.35	130.75	144.00	1,350,148
15 Apr 15	151.25000 +0.25	154.38	148.25	152.00	62,488
14 Apr 15	151.00000 -3.75	155.00	148.25	154.75	754,129
13 Apr 15	154.75000 +0.50	154.75	148.51	153.00	24,265
10 Apr 15	154.25000 +2.25	155.00	146.45	150.00	124,137
09 Apr 15	152.00000 +2.25	155.00	146.75	154.75	56,407
08 Apr 15	149.75000 -1.00	154.75	147.00	154.75	79,198
07 Apr 15	150.75000 +9.25	154.75	142.11	149.75	112,156
02 Apr 15	141.50000 -5.50	150.95	138.95	145.50	140,266
01 Apr 15	147.00000 -8.00	155.07	147.00	152.00	81,539
31 Mar 15	155.00000 -1.00	158.02	152.63	156.75	66,244
30 Mar 15	156.00000 -0.75	159.75	150.25	159.75	47,128
27 Mar 15	156.75000 +1.50	157.00	152.25	157.00	35,637
26 Mar 15	155.25000 +0.75	159.75	152.00	155.50	177,265
25 Mar 15	154.50000 +1.88	158.50	151.38	154.25	52,543
24 Mar 15	152.62500 +0.13	158.00	145.25	158.00	413,699
23 Mar 15	152.50000 -3.88	158.00	150.01	158.00	383,093
20 Mar 15	156.37500 -0.88	157.32	140.00	152.25	142,617
19 Mar 15	157.25000 +0.75	160.00	150.00	160.00	294,571
18 Mar 15	156.50000 -14.25	173.00	156.00	170.25	226,965
17 Mar 15	170.75000 +0.00	171.75	169.25	169.25	326,575
16 Mar 15	170.75000 -0.25	173.50	170.00	170.00	214,018
13 Mar 15	171.00000 -5.00	175.00	170.50	170.50	41,478
12 Mar 15	176.00000 +3.50	176.00	171.74	176.00	67,741
11 Mar 15	172.50000 +2.00	176.00	170.81	176.00	1,442,946
10 Mar 15	170.50000 -2.75	175.00	170.25	170.50	408,663
09 Mar 15	173.25000 -3.75	178.00	172.00	177.75	91,967
06 Mar 15	177.00000 +0.50	177.75	170.00	175.00	222,128
05 Mar 15	176.50000 +0.63	176.93	172.84	176.75	54,350
04 Mar 15	175.87500 -1.13	179.75	172.00	172.25	55,864
03 Mar 15	177.00000 -3.00	180.25	177.00	180.25	43,996
02 Mar 15	180.00000 -1.75	182.00	178.30	181.75	20,515
27 Feb 15	181.75000 +0.25	183.00	178.00	183.00	95,393
26 Feb 15	181.50000 +5.38	185.00	172.50	181.75	138,572
25 Feb 15	176.12500 -0.50	179.75	172.50	175.00	32,297
24 Feb 15	176.62500 -0.63	181.25	172.00	172.50	55,540
23 Feb 15	177.25000 -4.25	183.23	173.91	181.25	77,851
20 Feb 15	181.50000 +5.50	182.75	174.84	178.00	39,706
19 Feb 15	176.00000 +6.00	183.00	162.00	165.25	200,676
18 Feb 15	170.00000 +2.00	174.75	165.50	167.75	42,127
17 Feb 15	168.00000 -5.13	172.75	165.00	168.25	617,583
16 Feb 15	173.12500 +3.13	176.75	169.50	172.00	19,699
13 Feb 15	170.00000 +9.63	175.00	160.66	160.75	180,548
12 Feb 15	160.37500 +0.38	161.29	160.00	160.75	104,900
11 Feb 15	160.00000 -2.00	164.55	155.00	164.00	96,074
10 Feb 15	162.00000 -5.40	167.00	162.00	167.00	431,100
09 Feb 15	167.39999 -1.60	168.50	163.90	164.20	315,010
06 Feb 15	169.00000 +5.20	173.46	162.40	167.10	63,755
05 Feb 15	163.80000 +1.80	173.26	162.60	163.00	16,445
04 Feb 15	162.00000 +0.00	171.96	162.00	162.10	33,310
03 Feb 15	162.00000 -1.00	164.00	162.00	162.00	56,415
02 Feb 15	163.00000 +1.00	172.70	161.95	162.20	159,425
30 Jan 15	162.00000 +0.00	166.00	162.00	162.10	95,320
29 Jan 15	162.00000 -7.60	166.00	162.00	162.30	11,990
28 Jan 15	169.60001 +1.60	171.00	166.92	169.00	97,095
27 Jan 15	168.00000 -1.60	170.33	166.15	170.00	9,030
26 Jan 15	169.60001 +0.05	171.74	167.26	169.80	147,365
23 Jan 15	169.55000 +3.55	171.53	167.86	171.53	39,030
22 Jan 15	166.00000 -7.00	176.90	166.00	168.50	88,130
21 Jan 15	173.00000 +1.25	176.00	170.00	170.00	553,595
20 Jan 15	171.75000 -2.05	174.94	169.95	174.94	16,075
19 Jan 15	173.80000 +4.45	176.00	168.90	175.80	33,010
16 Jan 15	169.35001 -1.40	173.00	166.10	166.10	85,515
15 Jan 15	170.75000 -0.25	172.66	166.90	172.66	34,950
14 Jan 15	171.00000 -1.00	171.20	170.40	171.00	26,680
13 Jan 15	172.00000 +1.30	176.40	168.00	170.00	310,130
12 Jan 15	170.70000 +4.30	173.90	168.00	173.00	180,910
09 Jan 15	166.39999 -2.60	170.00	166.00	166.20	474,425
08 Jan 15	169.00000 +1.00	173.90	168.00	172.00	302,855
07 Jan 15	168.00000 -1.00	170.00	167.00	168.10	462,835
06 Jan 15	169.00000 +0.50	171.00	164.70	167.00	128,655
05 Jan 15	168.50000 +0.90	171.00	167.00	168.00	40,400
02 Jan 15	167.60001 -4.65	173.00	166.16	173.00	5,535
31 Dec 14	172.25000 +4.65	173.40	171.40	171.40	28,190
30 Dec 14	167.60001 +0.15	172.00	165.60	165.60	26,460
29 Dec 14	167.45000 +0.45	169.60	166.00	166.00	50,640
24 Dec 14	167.00000 +1.80	172.00	164.80	170.00	10,445
23 Dec 14	165.20000 -0.10	170.00	162.10	168.60	48,660
22 Dec 14	165.30000 +5.80	166.40	156.00	156.20	57,865
19 Dec 14	159.50000 +9.10	166.89	150.00	150.10	585,250
18 Dec 14	150.39999 +4.00	160.00	147.10	147.10	32,195
17 Dec 14	146.39999 -4.10	157.00	146.40	150.60	129,880
16 Dec 14	150.50000 -7.70	164.00	150.50	164.00	52,980
15 Dec 14	158.20000 +1.20	164.00	158.00	159.90	200,315
12 Dec 14	157.00000 +0.00	160.00	152.10	160.00	603,495
11 Dec 14	157.00000 +0.80	160.00	153.00	156.00	87,535
10 Dec 14	156.20000 +0.20	160.00	156.00	156.00	66,975
09 Dec 14	156.00000 -10.90	168.40	154.00	168.40	110,750
08 Dec 14	166.89999 +0.10	168.00	165.20	168.00	53,425
05 Dec 14	166.80000 +3.50	167.00	158.00	165.90	201,145
04 Dec 14	163.30000 +7.30	163.90	156.40	163.50	44,305
03 Dec 14	156.00000 -7.80	166.00	156.00	160.00	360,035
02 Dec 14	163.80000 -0.60	169.04	160.00	165.00	181,205
01 Dec 14	164.39999 -5.60	168.00	164.00	165.80	102,050
28 Nov 14	170.00000 -3.40	170.00	165.36	169.60	40,545
27 Nov 14	173.39999 +1.40	174.42	167.27	171.30	226,515
26 Nov 14	172.00000 -2.40	175.00	170.20	175.00	65,130
25 Nov 14	174.39999 +5.80	175.00	167.00	168.80	75,970
24 Nov 14	168.60001 +15.50	168.70	152.52	152.80	190,680
21 Nov 14	153.10001 +8.30	160.00	141.90	149.00	751,400
20 Nov 14	144.80000 +2.40	145.90	136.10	145.90	18,580
19 Nov 14	142.39999 -5.15	150.10	136.20	145.00	183,385
18 Nov 14	147.55000 -0.40	149.71	145.00	145.10	28,050
17 Nov 14	147.95000 -1.95	150.20	143.00	143.50	83,180
14 Nov 14	149.89999 +2.80	150.30	148.50	150.20	158,165
13 Nov 14	147.10001 -1.00	149.90	146.10	146.20	53,170
12 Nov 14	148.10001 -1.30	151.00	145.00	151.00	90,635
11 Nov 14	149.39999 -0.60	151.00	149.40	151.00	52,160
10 Nov 14	150.00000 +1.50	150.00	146.60	146.60	100,520
07 Nov 14	148.50000 +0.70	150.00	145.00	145.00	78,750
06 Nov 14	147.80000 +3.90	148.90	139.84	147.80	36,130
05 Nov 14	143.89999 +2.70	146.80	141.00	144.00	2,121,815
04 Nov 14	141.20000 +1.20	144.00	138.00	138.00	49,010
03 Nov 14	140.00000 -5.00	146.00	138.10	138.30	179,360
31 Oct 14	145.00000 +2.90	145.00	138.40	138.40	19,115
30 Oct 14	142.10001 +0.10	145.00	142.10	144.20	53,040
29 Oct 14	142.00000 -1.00	150.00	142.00	145.00	121,030
28 Oct 14	143.00000 +0.10	144.00	142.00	144.00	47,075
27 Oct 14	142.89999 +2.90	147.80	138.00	140.10	224,800
24 Oct 14	140.00000 +0.00	149.00	140.00	144.00	13,155
23 Oct 14	140.00000 -3.00	145.00	140.00	145.00	33,090
22 Oct 14	143.00000 +0.00	145.00	140.50	140.50	113,090
21 Oct 14	143.00000 +0.00	144.81	141.60	142.30	642,290
20 Oct 14	143.00000 +2.70	145.90	140.00	140.00	63,365
17 Oct 14	140.30000 -7.80	150.00	140.30	142.00	333,230
16 Oct 14	148.10001 +5.50	148.10	145.05	148.10	4,350
15 Oct 14	142.60001 -5.40	152.00	142.60	147.70	261,025
14 Oct 14	148.00000 -0.20	151.00	145.36	150.00	211,690
13 Oct 14	148.20000 -1.80	153.60	147.00	151.70	82,265
10 Oct 14	150.00000 +2.00	156.00	148.20	148.20	72,615
09 Oct 14	148.00000 -0.10	154.00	147.60	148.90	109,745
08 Oct 14	148.10001 -0.10	156.30	148.00	148.40	59,415
07 Oct 14	148.20000 -1.70	154.00	146.70	147.20	95,085
06 Oct 14	149.89999 -0.50	153.20	149.90	150.00	27,950
03 Oct 14	150.39999 -1.70	156.00	150.00	151.20	21,300
02 Oct 14	152.10001 +2.00	154.25	150.00	150.10	152,460
01 Oct 14	150.10001 -1.90	154.23	148.40	148.40	90,175
30 Sep 14	152.00000 +2.90	158.00	149.70	149.70	166,460
29 Sep 14	149.10001 -3.00	156.50	149.00	150.10	489,545
26 Sep 14	152.10001 +0.00	154.41	149.10	149.10	36,395
25 Sep 14	152.10001 -0.90	155.57	150.00	150.70	118,960
24 Sep 14	153.00000 -1.75	156.10	149.10	149.90	79,425
23 Sep 14	154.75000 -0.25	157.00	150.50	150.50	46,780
22 Sep 14	155.00000 +1.10	155.20	148.10	151.80	45,730
19 Sep 14	153.89999 +6.80	154.00	153.90	153.90	129,370
18 Sep 14	147.10001 -3.85	156.00	147.10	152.40	453,155
17 Sep 14	150.95000 -1.05	158.00	149.61	158.00	32,250
16 Sep 14	152.00000 +0.40	157.30	147.00	157.30	1,404,670
15 Sep 14	151.60001 -0.40	158.00	146.90	152.00	110,620
12 Sep 14	152.00000 +1.20	158.10	149.50	158.10	136,065
11 Sep 14	150.80000 -1.00	158.00	148.00	158.00	110,680
10 Sep 14	151.80000 -4.20	160.00	150.00	151.20	299,170
09 Sep 14	156.00000 +5.90	159.00	155.10	158.80	25,325
08 Sep 14	150.10001 -8.40	160.35	150.10	156.00	72,190
05 Sep 14	158.50000 +0.60	162.02	156.00	156.10	50,585
04 Sep 14	157.89999 -1.40	160.20	156.00	160.20	61,780
03 Sep 14	159.30000 -0.10	160.00	156.00	159.90	135,445
02 Sep 14	159.39999 -3.60	161.85	156.00	160.40	379,125
01 Sep 14	163.00000 +4.10	164.45	157.00	160.00	93,925
29 Aug 14	158.89999 +2.80	162.90	156.00	156.10	46,480
28 Aug 14	156.10001 -3.90	160.20	156.00	160.00	91,760
27 Aug 14	160.00000 +3.90	164.00	157.58	159.10	237,960
26 Aug 14	156.10001 -2.15	164.00	156.10	157.60	24,615
22 Aug 14	158.25000 +2.05	161.13	156.10	156.10	32,660
21 Aug 14	156.20000 +0.10	166.00	156.10	166.00	28,330
20 Aug 14	156.10001 -3.50	165.00	156.00	159.00	19,680
19 Aug 14	159.60001 +1.50	164.00	156.00	158.20	130,810
18 Aug 14	158.10001 +3.80	164.00	150.40	159.90	148,630
15 Aug 14	154.30000 +0.10	159.90	154.20	159.90	322,110
14 Aug 14	154.20000 -1.45	160.00	154.20	154.50	119,985
13 Aug 14	155.64999 +1.55	160.00	150.10	150.10	123,950
12 Aug 14	154.10001 -3.80	160.00	153.00	160.00	88,705
11 Aug 14	157.89999 +1.00	160.00	151.71	155.00	124,770
08 Aug 14	156.89999 +2.40	158.00	155.00	158.00	95,130
07 Aug 14	154.50000 +5.70	159.82	148.10	148.10	42,545
06 Aug 14	148.80000 -8.50	159.90	148.80	155.00	93,485
05 Aug 14	157.30000 +2.20	160.00	157.10	160.00	264,350
04 Aug 14	155.10001 +0.00	159.90	155.00	155.70	41,630
01 Aug 14	155.10001 +0.00	160.00	155.10	160.00	17,060
31 Jul 14	155.10001 -2.85	165.90	155.00	158.00	33,795
30 Jul 14	157.95000 +0.45	161.00	156.45	158.20	171,505
29 Jul 14	157.50000 +2.40	162.00	155.00	160.00	107,980
28 Jul 14	155.10001 -6.80	160.00	155.00	160.00	159,910
25 Jul 14	161.89999 +1.90	164.00	159.90	160.00	137,025
24 Jul 14	160.00000 +5.90	166.00	150.00	150.00	99,440
23 Jul 14	154.10001 +1.10	160.00	153.00	153.00	82,870
22 Jul 14	153.00000 -1.00	162.90	150.10	150.10	99,145
21 Jul 14	154.00000 +2.20	162.40	150.20	152.00	173,240
18 Jul 14	151.80000 -4.20	161.00	151.60	159.70	65,345
17 Jul 14	156.00000 +2.70	164.00	156.00	164.00	15,730
16 Jul 14	153.30000 -4.60	159.80	151.30	151.30	150,215
15 Jul 14	157.89999 +1.90	159.90	151.20	159.90	319,680
14 Jul 14	156.00000 +3.00	167.00	153.00	159.90	633,310
11 Jul 14	153.00000 -6.90	159.94	152.10	152.10	34,145
10 Jul 14	159.89999 +0.40	160.40	154.20	160.00	199,895
09 Jul 14	159.50000 +4.20	159.50	154.86	157.90	54,195
08 Jul 14	155.30000 -1.60	160.00	153.00	153.00	228,890
07 Jul 14	156.89999 -10.10	166.70	154.00	166.70	113,720
04 Jul 14	167.00000 +8.90	167.00	156.40	161.90	1,734,470
03 Jul 14	158.10001 +8.10	160.85	154.12	157.40	53,895
02 Jul 14	150.00000 +2.00	155.90	146.90	150.00	156,650
01 Jul 14	148.00000 +1.00	150.00	145.00	146.00	83,850
30 Jun 14	147.00000 -3.60	154.20	147.00	147.80	436,650
27 Jun 14	150.60001 -4.10	156.00	149.90	154.70	1,261,225
26 Jun 14	154.70000 -0.60	159.90	152.50	152.50	71,755
25 Jun 14	155.30000 -1.10	158.00	152.00	158.00	101,060
24 Jun 14	156.39999 +0.40	159.50	154.88	155.10	82,305
23 Jun 14	156.00000 +3.60	164.90	156.00	164.90	158,915
20 Jun 14	152.39999 -10.40	163.90	152.40	163.90	304,920
19 Jun 14	162.80000 -1.40	166.00	161.00	166.00	629,825
18 Jun 14	164.20000 -1.80	165.60	160.80	160.80	143,985
17 Jun 14	166.00000 +0.10	166.00	160.70	166.00	1,151,270
16 Jun 14	165.89999 +1.90	166.00	156.11	160.50	153,175
13 Jun 14	164.00000 -9.80	165.90	160.00	163.00	47,850
12 Jun 14	173.80000 +6.00	173.80	162.69	168.60	91,590
11 Jun 14	167.80000 +3.60	168.00	164.00	168.00	1,221,015
10 Jun 14	164.20000 -4.65	170.00	163.80	163.80	151,170
09 Jun 14	168.85001 -4.05	170.00	165.96	170.00	107,305
06 Jun 14	172.89999 -7.80	174.00	165.80	173.00	180,835
05 Jun 14	180.70000 +6.80	181.80	169.30	172.00	144,685
04 Jun 14	173.89999 +4.10	174.00	166.20	166.20	206,935
03 Jun 14	169.80000 -2.00	171.90	166.00	166.10	31,365
02 Jun 14	171.80000 -0.10	172.00	167.80	172.00	45,395
30 May 14	171.89999 +0.00	172.00	166.10	166.10	234,715
29 May 14	171.89999 +0.00	172.07	169.75	170.00	43,990
28 May 14	171.89999 -3.00	174.00	168.10	172.00	48,385
27 May 14	174.89999 +1.90	178.00	170.08	172.00	183,895
23 May 14	173.00000 -2.10	177.00	170.00	175.00	194,780
22 May 14	175.10001 -2.40	177.69	175.00	175.00	25,175
21 May 14	177.50000 +0.00	180.10	177.00	180.00	82,500
20 May 14	177.50000 -1.00	180.00	177.00	180.00	52,720
19 May 14	178.50000 +0.20	180.00	177.00	177.00	348,020
16 May 14	178.30000 +0.00	180.42	176.00	176.00	94,320
15 May 14	178.30000 -0.20	180.95	176.10	176.10	32,135
14 May 14	178.50000 +2.40	180.76	176.37	180.00	33,365
13 May 14	176.10001 -4.80	181.00	176.10	180.00	103,825
12 May 14	180.89999 +4.80	181.00	176.10	181.00	102,220
09 May 14	176.10001 -4.30	180.99	176.00	180.00	95,910
08 May 14	180.39999 +4.30	183.60	176.22	180.00	47,095
07 May 14	176.10001 -6.45	187.00	176.00	184.00	146,135
06 May 14	182.55000 -3.35	190.00	176.88	186.00	46,550
02 May 14	185.89999 +2.40	186.00	176.65	186.00	133,645
01 May 14	183.50000 -0.40	186.00	181.05	186.00	57,750
30 Apr 14	183.89999 -0.50	184.80	178.67	182.00	153,635
29 Apr 14	184.39999 -0.95	188.55	183.00	185.00	89,885
28 Apr 14	185.35001 +0.45	193.80	185.00	192.00	88,615
25 Apr 14	184.89999 +2.50	185.00	180.00	185.00	49,490
24 Apr 14	182.39999 -3.40	185.80	179.32	182.50	384,745
23 Apr 14	185.80000 +2.00	186.00	178.54	185.90	63,195
22 Apr 14	183.80000 +0.90	185.00	178.00	179.90	80,390
17 Apr 14	182.89999 +0.00	186.00	179.90	186.00	7,530
16 Apr 14	182.89999 +3.10	186.00	180.00	185.90	35,305
15 Apr 14	179.80000 -3.60	190.01	179.80	189.00	154,880
14 Apr 14	183.39999 -6.60	192.32	182.40	187.10	141,105
11 Apr 14	190.00000 -5.05	196.00	189.96	194.00	45,900
10 Apr 14	195.05000 -1.05	196.45	189.96	192.70	140,235
09 Apr 14	196.10001 +4.10	197.60	189.96	195.00	68,100
08 Apr 14	192.00000 +0.70	196.00	189.68	192.00	22,460
07 Apr 14	191.30000 -0.20	195.80	188.10	189.00	102,185
04 Apr 14	191.50000 -1.05	196.00	187.10	196.00	55,845
03 Apr 14	192.55000 +5.45	197.41	189.16	196.00	33,495
02 Apr 14	187.10001 -0.20	200.00	187.10	192.00	40,450
01 Apr 14	187.30000 -12.60	197.41	187.30	194.00	30,625
31 Mar 14	199.89999 +3.40	199.90	196.00	196.00	45,575
28 Mar 14	196.50000 +3.40	198.40	196.00	197.00	93,475
27 Mar 14	193.10001 +1.35	197.00	189.50	192.50	38,105
26 Mar 14	191.75000 +1.20	196.30	187.20	187.20	450,830
25 Mar 14	190.55000 +0.50	196.00	189.00	194.00	25,380
24 Mar 14	190.05000 -0.50	194.00	187.10	194.00	167,810
21 Mar 14	190.55000 +3.45	194.00	188.48	194.00	25,405
20 Mar 14	187.10001 -5.90	194.00	187.00	194.00	51,160
19 Mar 14	193.00000 +1.00	194.00	190.20	193.92	35,930
18 Mar 14	192.00000 +1.00	194.00	188.40	194.00	52,650
17 Mar 14	191.00000 -1.00	194.02	190.00	194.00	49,555
14 Mar 14	192.00000 +1.00	194.00	188.48	188.48	105,855
13 Mar 14	191.00000 +0.50	194.00	189.28	194.00	16,325
12 Mar 14	190.50000 -1.00	193.00	189.00	193.00	21,250
11 Mar 14	191.50000 +1.50	193.00	190.05	192.80	241,290
10 Mar 14	190.00000 -2.00	195.20	188.10	190.10	70,310
07 Mar 14	192.00000 +1.50	195.00	191.05	195.00	99,780
06 Mar 14	190.50000 +0.40	192.61	187.00	191.00	145,695
05 Mar 14	190.10001 -2.90	198.90	190.00	191.30	126,240
04 Mar 14	193.00000 +0.30	196.00	193.00	195.90	200,175
03 Mar 14	192.70000 +0.15	194.94	191.33	191.42	119,455
28 Feb 14	192.55000 +1.21	197.00	191.00	191.00	50,040
27 Feb 14	191.33600 -2.81	191.34	191.00	191.34	16,500
26 Feb 14	194.14999 -0.80	198.55	191.71	196.00	41,255
25 Feb 14	194.95000 -0.55	197.60	194.00	197.60	20,250
24 Feb 14	195.50000 +2.00	197.84	194.00	197.20	30,520
21 Feb 14	193.50000 -1.00	198.00	190.20	197.00	32,040
20 Feb 14	194.50000 +2.00	203.60	191.17	203.60	350,500
19 Feb 14	192.50000 -11.10	200.00	192.40	192.70	72,005
18 Feb 14	203.60001 +11.60	204.23	193.61	200.00	27,490
17 Feb 14	192.00000 -3.00	196.85	190.10	190.10	117,735
14 Feb 14	195.00000 -0.20	197.98	191.77	195.60	46,905
13 Feb 14	195.20000 -2.30	198.00	191.79	198.00	54,640
12 Feb 14	197.50000 -4.30	204.00	195.05	200.00	33,310
11 Feb 14	201.80000 -1.20	202.00	192.10	200.00	146,825
10 Feb 14	203.00000 +11.00	206.00	190.20	193.90	50,125
07 Feb 14	192.00000 +2.90	193.99	192.00	193.90	16,270
06 Feb 14	189.10001 +1.00	193.90	189.00	193.40	15,170
05 Feb 14	188.10001 -1.80	193.83	184.80	191.00	69,115
04 Feb 14	189.89999 -1.00	191.00	182.88	188.00	143,010
03 Feb 14	190.89999 -1.20	192.00	188.70	192.00	203,645
31 Jan 14	192.10001 +0.10	195.00	189.00	191.00	247,425
30 Jan 14	192.00000 +0.00	192.00	189.00	189.00	50,640
29 Jan 14	192.00000 -6.00	197.90	188.69	192.00	38,395
28 Jan 14	198.00000 +2.00	198.00	188.60	193.00	160,820
27 Jan 14	196.00000 +3.00	196.00	190.10	195.00	102,470
24 Jan 14	193.00000 +2.00	194.00	186.10	194.00	348,320
23 Jan 14	191.00000 +0.40	194.00	189.49	194.00	26,560
22 Jan 14	190.60001 -2.35	191.00	186.00	189.00	64,805
21 Jan 14	192.95000 +0.15	195.00	191.11	195.00	27,670
20 Jan 14	192.80000 -1.20	194.00	190.00	194.00	14,445
17 Jan 14	194.00000 -1.05	194.58	194.00	194.58	112,960
16 Jan 14	195.05000 +1.75	198.00	191.28	196.00	227,455
15 Jan 14	193.30000 +0.30	195.60	192.25	194.20	491,895
14 Jan 14	193.00000 -3.00	195.00	193.00	194.01	114,655
13 Jan 14	196.00000 +2.18	198.00	190.30	196.00	59,590
10 Jan 14	193.81500 +3.51	200.00	193.82	197.00	979,315
09 Jan 14	190.30000 -4.40	196.00	190.10	195.20	157,360
08 Jan 14	194.70000 +6.40	195.00	190.00	193.00	52,725
07 Jan 14	188.30000 +3.10	193.60	188.00	191.00	324,090
06 Jan 14	185.20000 -2.50	192.00	183.18	190.40	132,230
03 Jan 14	187.70000 -1.20	190.22	184.16	190.22	23,320
02 Jan 14	188.89999 +1.40	190.00	186.50	189.60	139,500
31 Dec 13	187.50000 -2.50	190.00	185.87	190.00	10,100
30 Dec 13	190.00000 +1.00	190.00	184.10	184.10	15,180
27 Dec 13	189.00000 +2.00	190.00	184.10	190.00	31,315
24 Dec 13	187.00000 +1.90	190.00	185.11	185.11	8,365
23 Dec 13	185.10001 +0.10	190.00	184.75	185.00	115,970
20 Dec 13	185.00000 -1.50	186.00	183.30	185.00	79,105
19 Dec 13	186.50000 +4.00	191.70	178.75	187.00	122,500
18 Dec 13	182.50000 +3.50	184.00	178.00	179.00	114,120
17 Dec 13	179.00000 +8.05	179.00	170.00	170.00	417,410
16 Dec 13	170.95000 +3.45	174.90	166.00	171.60	363,635
13 Dec 13	167.50000 -0.50	172.00	166.00	172.00	33,960
12 Dec 13	168.00000 +0.00	171.00	164.10	171.00	56,425
11 Dec 13	168.00000 +0.25	170.00	164.62	170.00	243,805
10 Dec 13	167.75000 -2.15	171.00	164.10	170.00	200,230
09 Dec 13	169.89999 +14.80	170.00	159.74	160.60	717,590
06 Dec 13	155.10001 -2.30	159.90	153.70	153.70	80,930
05 Dec 13	157.39999 +0.30	159.74	157.40	159.74	32,370
04 Dec 13	157.10001 +2.00	161.00	156.10	156.10	250,240
03 Dec 13	155.10001 +2.00	157.65	154.20	154.50	685,380
02 Dec 13	153.10001 -1.00	157.00	152.99	153.50	338,340
29 Nov 13	154.10001 +2.10	158.00	152.22	158.00	38,320
28 Nov 13	152.00000 -0.10	157.00	152.00	157.00	45,890
27 Nov 13	152.10001 -5.70	157.00	152.10	153.10	91,325
26 Nov 13	157.80000 +3.80	159.00	155.20	159.00	30,305
25 Nov 13	154.00000 +0.90	157.65	153.75	157.21	42,970
22 Nov 13	153.10001 +0.00	157.01	153.10	156.20	59,405
21 Nov 13	153.10001 -1.50	158.51	153.10	155.20	292,720
20 Nov 13	154.60001 +6.50	155.60	153.60	154.20	66,155
19 Nov 13	148.10001 -1.20	152.81	148.10	152.20	214,850
18 Nov 13	149.30000 +0.80	151.66	149.00	149.00	53,440
15 Nov 13	148.50000 -0.20	152.20	147.00	147.30	69,785
14 Nov 13	148.70000 +1.10	148.70	148.70	148.70	75,000
13 Nov 13	147.60001 -0.40	152.19	146.25	150.00	91,595
12 Nov 13	148.00000 +0.30	149.29	146.12	149.29	69,250
11 Nov 13	147.70000 +1.20	150.00	146.25	150.00	78,290
08 Nov 13	146.50000 -0.50	148.00	144.50	148.00	118,465
07 Nov 13	147.00000 +0.00	148.00	144.17	148.00	77,100
06 Nov 13	147.00000 +0.70	148.00	146.80	148.00	49,195
05 Nov 13	146.30000 -2.70	149.98	144.68	148.00	631,490
04 Nov 13	149.00000 +0.40	150.00	148.00	150.00	75,475
01 Nov 13	148.60001 -1.10	152.00	148.50	148.50	129,640
31 Oct 13	149.70000 +0.70	151.00	148.50	151.00	74,665
30 Oct 13	149.00000 -1.50	151.00	148.50	150.00	182,320
29 Oct 13	150.50000 +0.50	151.00	149.00	150.00	73,715
28 Oct 13	150.00000 +0.30	152.00	148.00	148.00	172,170
25 Oct 13	149.70000 -0.50	151.00	148.54	148.54	8,325
24 Oct 13	150.20000 +2.20	153.90	148.53	153.90	25,915
23 Oct 13	148.00000 -4.25	155.00	148.00	152.40	217,665
22 Oct 13	152.25000 +0.05	155.00	151.52	155.00	12,930
21 Oct 13	152.20000 +0.40	155.00	150.03	155.00	526,200
18 Oct 13	151.80000 +2.70	154.00	150.10	153.00	100,905
17 Oct 13	149.10001 -2.90	153.00	149.00	150.10	15,630
16 Oct 13	152.00000 +0.00	154.90	150.10	154.00	25,275
15 Oct 13	152.00000 +1.10	155.00	151.60	153.00	36,215
14 Oct 13	150.89999 -2.30	155.19	150.09	152.00	73,730
11 Oct 13	153.20000 +0.20	155.00	151.60	151.70	97,395
10 Oct 13	153.00000 -0.25	156.00	153.00	156.00	38,620
09 Oct 13	153.25000 +0.25	155.00	153.00	153.90	77,640
08 Oct 13	153.00000 -0.70	158.30	152.23	156.00	54,565
07 Oct 13	153.70000 +3.10	155.17	151.60	152.90	181,460
04 Oct 13	150.60001 +0.30	156.00	150.50	150.50	62,145
03 Oct 13	150.30000 -3.90	155.00	150.30	155.00	162,750
02 Oct 13	154.20000 +2.20	154.20	150.00	153.90	38,470
01 Oct 13	152.00000 +0.50	154.00	150.00	154.00	25,845
30 Sep 13	151.50000 +0.80	154.00	150.00	154.00	22,160
27 Sep 13	150.70000 -1.30	154.00	150.00	154.00	40,545
26 Sep 13	152.00000 +0.00	153.40	150.00	153.40	23,345
25 Sep 13	152.00000 -1.70	153.70	150.81	152.63	1,026,520
24 Sep 13	153.70000 +2.10	155.30	150.00	150.10	96,270
23 Sep 13	151.60001 -3.60	155.38	151.60	153.00	43,145
20 Sep 13	155.20000 +2.80	157.18	152.40	153.00	27,670
19 Sep 13	152.39999 -2.60	157.40	152.40	153.10	76,810
18 Sep 13	155.00000 -0.20	157.28	154.00	156.00	49,755
17 Sep 13	155.20000 +0.00	158.00	155.00	156.00	67,215
16 Sep 13	155.20000 +2.20	157.00	151.43	156.52	73,100
13 Sep 13	153.00000 -0.60	157.90	153.00	154.70	66,990
12 Sep 13	153.60001 -0.30	158.09	153.60	158.00	18,285
11 Sep 13	153.89999 -3.10	158.00	153.90	156.00	75,715
10 Sep 13	157.00000 -1.50	161.00	157.00	158.00	42,125
09 Sep 13	158.50000 +0.50	160.18	156.00	158.00	99,025
06 Sep 13	158.00000 +0.50	160.00	156.25	156.25	39,330
05 Sep 13	157.50000 +0.50	160.10	156.00	156.00	18,700
04 Sep 13	157.00000 -1.00	159.19	156.00	156.00	18,515
03 Sep 13	158.00000 -1.00	160.10	156.30	160.10	20,245
02 Sep 13	159.00000 +1.00	160.18	156.00	156.00	39,750
30 Aug 13	158.00000 -1.00	161.34	156.00	156.00	170,010
29 Aug 13	159.00000 +0.40	160.74	156.60	160.74	9,955
28 Aug 13	158.60001 +3.60	161.00	154.00	159.00	43,525
27 Aug 13	155.00000 -0.50	158.87	154.49	158.80	185,315
23 Aug 13	155.50000 +1.30	158.28	154.20	157.22	512,920
22 Aug 13	154.20000 +0.00	156.00	152.40	156.00	118,460
21 Aug 13	154.20000 +0.50	156.00	153.49	156.00	44,020
20 Aug 13	153.70000 -0.30	155.00	153.70	155.00	55,210
19 Aug 13	154.00000 +0.30	158.00	153.50	154.00	28,595
16 Aug 13	153.70000 +0.40	154.97	151.04	154.00	44,880
15 Aug 13	153.30000 +1.30	155.00	153.30	154.00	159,555
14 Aug 13	152.00000 +1.70	155.00	149.00	149.00	81,435
13 Aug 13	150.30000 -0.10	154.00	150.00	154.00	98,500
12 Aug 13	150.39999 -3.10	156.00	149.60	155.00	78,970
09 Aug 13	153.50000 -2.00	156.79	150.00	154.00	1,449,100
08 Aug 13	155.50000 +5.00	161.00	154.00	155.00	102,180
07 Aug 13	150.50000 -1.00	154.12	149.00	154.00	130,435
06 Aug 13	151.50000 +0.50	156.63	151.00	151.00	181,835
05 Aug 13	151.00000 +2.90	151.80	148.00	150.00	129,195
02 Aug 13	148.10001 +0.70	150.00	145.61	150.00	93,060
01 Aug 13	147.39999 +1.90	151.79	144.00	150.00	93,990
31 Jul 13	145.50000 -1.40	148.99	144.63	148.00	4,820
30 Jul 13	146.89999 -0.10	149.00	145.00	149.00	121,775
29 Jul 13	147.00000 -1.00	149.00	146.21	149.00	20,835
26 Jul 13	148.00000 +1.00	149.00	145.00	149.00	21,190
25 Jul 13	147.00000 +2.00	149.00	145.00	148.00	43,405
24 Jul 13	145.00000 -2.40	148.00	145.00	148.00	90,135
23 Jul 13	147.39999 -0.60	148.00	144.01	148.00	102,450
22 Jul 13	148.00000 +1.95	149.00	144.89	148.00	71,800
19 Jul 13	146.05000 -0.15	148.00	144.89	148.00	15,890
18 Jul 13	146.20000 -0.50	148.00	144.00	144.00	72,150
17 Jul 13	146.70000 -1.00	149.40	144.10	144.10	84,670
16 Jul 13	147.70000 +1.45	148.00	144.10	144.10	33,440
15 Jul 13	146.25000 +0.75	148.00	144.40	147.40	130,240
12 Jul 13	145.50000 +1.50	148.00	143.00	147.00	38,475
11 Jul 13	144.00000 -2.40	150.00	144.00	149.60	125,165
10 Jul 13	146.39999 +3.00	148.94	144.00	145.60	105,990
09 Jul 13	143.39999 -1.70	149.73	143.40	146.00	172,460
08 Jul 13	145.10001 +2.60	146.61	142.91	143.00	433,575
05 Jul 13	142.50000 +2.70	144.00	140.77	143.00	431,630
04 Jul 13	139.80000 -3.00	144.00	139.80	144.00	24,390
03 Jul 13	142.80000 +0.30	144.00	142.40	143.60	33,450
02 Jul 13	142.50000 -0.30	144.00	140.00	144.00	65,555
01 Jul 13	142.80000 -1.50	145.40	140.00	140.00	756,370
28 Jun 13	144.30000 +0.10	145.00	144.00	145.00	47,795
27 Jun 13	144.20000 +5.60	145.00	142.40	145.00	193,265
26 Jun 13	138.60001 -3.00	144.00	138.60	143.52	12,020
25 Jun 13	141.60001 +2.10	143.43	139.20	142.40	91,815
24 Jun 13	139.50000 -1.00	144.41	139.50	144.41	1,055,580
21 Jun 13	140.50000 -2.90	145.00	140.50	141.70	118,940
20 Jun 13	143.39999 -0.15	144.00	141.38	144.00	72,590
19 Jun 13	143.55000 -0.65	145.00	142.00	144.00	63,205
18 Jun 13	144.20000 +1.60	145.00	143.30	145.00	69,420
17 Jun 13	142.60001 -0.80	145.00	142.60	145.00	88,265
14 Jun 13	143.39999 -0.90	145.00	142.00	142.80	84,670
13 Jun 13	144.30000 +0.80	145.75	143.56	145.00	29,450
12 Jun 13	143.50000 -1.50	148.00	141.00	146.00	131,650
11 Jun 13	145.00000 -1.00	150.00	142.83	149.00	41,535
10 Jun 13	146.00000 +10.00	146.95	141.10	142.00	446,690
07 Jun 13	136.00000 +7.60	137.00	133.00	133.00	61,745
06 Jun 13	128.39999 -5.60	135.00	128.40	135.00	197,165
05 Jun 13	134.00000 +0.00	135.00	133.00	135.00	41,155
04 Jun 13	134.00000 +0.00	134.60	132.21	134.60	38,230
03 Jun 13	134.00000 +2.40	135.00	132.09	135.00	42,185
31 May 13	131.60001 +1.10	133.00	130.00	130.00	124,745
30 May 13	130.50000 +0.50	133.63	129.91	133.00	311,500
29 May 13	130.00000 -2.50	133.09	128.00	131.00	39,535
28 May 13	132.50000 +2.50	133.40	131.73	133.00	22,765
24 May 13	130.00000 -1.00	132.60	129.00	132.00	45,100
23 May 13	131.00000 -2.40	132.00	131.00	132.00	17,000
22 May 13	133.39999 -0.85	134.00	133.40	134.00	138,375
21 May 13	134.25000 -0.25	135.84	132.50	134.00	1,136,055
20 May 13	134.50000 -0.50	137.91	133.60	133.60	17,505
17 May 13	135.00000 +1.00	139.00	135.00	136.00	89,625
16 May 13	134.00000 +1.00	135.00	131.40	132.00	104,190
15 May 13	133.00000 +2.00	133.00	132.00	133.00	96,880
14 May 13	131.00000 -1.90	135.00	131.00	131.00	67,550
13 May 13	132.89999 +0.04	134.73	132.09	134.00	36,735
10 May 13	132.86200 +6.26	132.86	126.20	130.00	119,185
09 May 13	126.60600 +0.61	126.75	126.00	126.00	19,965
08 May 13	126.00000 -0.40	128.79	126.00	127.00	187,410
07 May 13	126.40000 -1.38	130.00	126.40	130.00	63,405
03 May 13	127.77500 -0.03	128.00	127.00	127.80	98,105
02 May 13	127.80000 -0.20	127.80	127.00	127.00	67,125
01 May 13	128.00000 -0.92	128.96	126.40	128.00	121,570
30 Apr 13	128.92400 +0.92	130.00	128.00	130.00	310,335
29 Apr 13	128.00000 +0.60	128.00	126.56	128.00	40,865
26 Apr 13	127.40000 +1.40	128.00	126.42	127.40	168,385
25 Apr 13	126.00000 -1.60	128.00	126.00	128.00	201,975
24 Apr 13	127.60000 +1.60	127.70	127.60	127.70	11,475
23 Apr 13	126.00000 +0.00	127.00	126.00	127.00	25,415
22 Apr 13	126.00000 +0.00	127.70	126.00	127.00	246,300
19 Apr 13	126.00000 -1.52	128.00	126.00	127.00	211,250
18 Apr 13	127.51620 +0.52	128.79	126.80	126.80	200,495
17 Apr 13	127.00000 +0.00	129.00	126.00	127.00	32,370
16 Apr 13	127.00000 -1.40	132.00	126.60	132.00	81,970
15 Apr 13	128.39999 +0.00	129.76	128.40	128.40	147,155
12 Apr 13	128.39999 -0.87	130.61	128.40	128.50	47,305
11 Apr 13	129.26601 -2.73	131.60	127.00	131.60	35,015
10 Apr 13	132.00000 +4.00	133.86	127.10	133.00	139,180
09 Apr 13	128.00000 +2.20	128.79	125.90	125.90	425,530
08 Apr 13	125.80000 -1.20	132.10	125.80	127.00	62,530
05 Apr 13	127.00000 -4.00	134.80	127.00	128.00	30,675
04 Apr 13	131.00000 +0.79	133.00	128.00	132.49	41,155
03 Apr 13	130.21201 -2.70	136.10	129.81	131.59	30,295
02 Apr 13	132.90939 +3.71	135.00	129.50	135.00	33,990
28 Mar 13	129.20000 +1.40	132.86	129.00	132.86	43,315
27 Mar 13	127.80000 -2.20	133.90	127.80	129.00	38,885
26 Mar 13	130.00000 +3.00	137.00	130.00	133.00	61,000
25 Mar 13	127.00000 +0.60	133.00	126.00	133.00	33,600
22 Mar 13	126.40401 -0.53	133.00	125.60	127.00	49,630
21 Mar 13	126.93320 -1.07	129.00	126.93	128.00	46,965
20 Mar 13	128.00000 +1.60	132.00	127.04	132.00	29,675
19 Mar 13	126.40000 +0.28	129.55	126.08	126.08	20,765
18 Mar 13	126.12000 -0.98	131.40	126.12	129.00	45,540
15 Mar 13	127.10000 -0.50	132.00	127.10	129.00	85,255
14 Mar 13	127.60000 -3.40	128.86	127.00	127.00	65,645
13 Mar 13	131.00000 +5.89	131.00	125.60	129.00	152,585
12 Mar 13	125.11000 +0.11	131.00	125.11	128.00	66,675
11 Mar 13	125.00000 -3.20	130.00	124.00	128.00	137,810
08 Mar 13	128.20000 +0.20	128.50	124.20	128.46	39,110
07 Mar 13	128.00000 -1.05	131.30	124.00	125.00	54,285
06 Mar 13	129.05000 +4.05	132.00	129.05	129.05	14,220
05 Mar 13	125.00000 -1.00	132.00	125.00	126.00	72,815
04 Mar 13	126.00000 -1.20	130.00	126.00	126.10	29,200
01 Mar 13	127.20000 -3.60	129.00	126.00	127.20	16,660
28 Feb 13	130.80000 +3.80	130.80	127.20	127.20	11,955
27 Feb 13	127.00000 -4.00	130.80	127.00	130.80	35,550
26 Feb 13	131.00000 +2.00	132.00	126.00	126.00	197,865
25 Feb 13	129.00000 +2.00	130.80	126.72	130.20	17,655
22 Feb 13	127.00000 +1.00	130.52	127.00	127.40	38,605
21 Feb 13	126.00000 -3.00	130.13	126.00	130.11	47,385
20 Feb 13	129.00000 +1.80	130.80	126.30	126.30	33,680
19 Feb 13	127.20000 +1.20	132.37	126.21	128.00	85,505
18 Feb 13	126.00000 -3.00	128.80	126.00	128.80	16,545
15 Feb 13	129.00000 +3.00	132.00	126.00	127.10	113,455
14 Feb 13	126.00000 +1.00	132.00	125.00	132.00	1,649,015
13 Feb 13	125.00000 -2.12	132.00	125.00	126.00	157,930
12 Feb 13	127.12099 -1.88	130.80	126.80	129.60	45,220
11 Feb 13	129.00000 +6.00	129.60	125.10	127.00	95,355
08 Feb 13	123.00000 -1.00	125.60	123.00	125.60	141,985
07 Feb 13	124.00000 +1.20	125.09	121.33	125.09	14,250
06 Feb 13	122.80000 -1.56	126.52	120.95	123.80	34,855
05 Feb 13	124.36000 -2.64	124.36	123.45	124.36	5,030
04 Feb 13	127.00000 +3.45	127.00	121.06	123.90	220,565
01 Feb 13	123.55000 -1.45	125.00	123.55	124.00	371,415
31 Jan 13	125.00000 +2.00	125.00	118.60	123.60	31,885
30 Jan 13	123.00000 -1.00	123.00	118.61	119.00	72,970
29 Jan 13	124.00000 +0.80	124.00	120.24	123.55	252,170
28 Jan 13	123.20000 -0.80	126.38	120.00	126.38	87,045
25 Jan 13	124.00000 -0.79	128.00	122.01	128.00	133,625
24 Jan 13	124.78800 +1.59	128.00	120.00	120.00	317,585
23 Jan 13	123.20000 -5.80	128.00	122.40	128.00	24,205
22 Jan 13	129.00000 +2.82	129.00	123.00	129.00	158,845
21 Jan 13	126.18199 +1.68	128.00	123.00	128.00	16,935
18 Jan 13	124.50000 -1.50	129.00	122.00	129.00	69,740
17 Jan 13	126.00000 -0.80	126.80	123.00	126.00	114,845
16 Jan 13	126.80000 +0.00	126.80	126.80	126.80	2,650
15 Jan 13	126.80000 +0.40	128.26	124.00	125.00	167,300
14 Jan 13	126.40000 -1.20	128.32	125.35	126.00	78,825
11 Jan 13	127.60000 -1.10	129.60	125.00	128.00	67,120
10 Jan 13	128.70000 +0.91	128.70	125.60	128.70	1,533,155
09 Jan 13	127.78800 -1.21	128.00	127.79	128.00	11,000
08 Jan 13	129.00000 +4.00	129.00	125.90	129.00	53,075
07 Jan 13	125.00000 -3.40	129.00	124.00	124.00	67,415
04 Jan 13	128.39999 +2.80	128.40	123.62	124.00	36,240
03 Jan 13	125.60000 +2.60	127.00	125.60	127.00	27,500
02 Jan 13	123.00000 +3.40	128.15	120.51	125.00	79,880
31 Dec 12	119.60000 -4.40	120.74	119.20	120.65	43,000
28 Dec 12	124.00000 +5.00	124.00	119.00	119.00	17,350
27 Dec 12	119.00000 -2.00	124.00	116.60	123.40	38,975
24 Dec 12	121.00000 +4.60	121.00	120.95	121.00	11,815
21 Dec 12	116.40000 -3.40	119.80	116.00	116.00	1,013,235
20 Dec 12	119.80000 -2.22	123.00	116.80	123.00	979,985
19 Dec 12	122.02440 +9.02	123.25	116.40	120.00	143,490
18 Dec 12	113.00000 -3.00	117.86	112.00	116.00	107,655
17 Dec 12	116.00000 +4.07	116.00	113.00	114.00	124,870
14 Dec 12	111.93500 -2.38	113.56	110.00	111.71	421,325
13 Dec 12	114.31999 -1.37	119.59	105.00	115.00	392,320
12 Dec 12	115.68800 -0.96	119.65	115.48	117.00	70,680
11 Dec 12	116.64561 -6.26	122.92	115.68	119.00	188,340
10 Dec 12	122.91020 +3.91	123.90	119.00	119.00	20,210
07 Dec 12	119.00000 -0.50	122.92	117.16	120.00	37,570
06 Dec 12	119.50000 -0.70	123.00	117.10	121.40	104,735
05 Dec 12	120.20000 -0.44	121.40	119.87	121.20	20,275
04 Dec 12	120.64000 -0.21	120.64	119.56	119.56	16,935
03 Dec 12	120.85060 +0.48	121.80	120.38	120.90	34,110
30 Nov 12	120.37400 +0.37	121.91	117.00	121.80	185,435
29 Nov 12	120.00000 -1.60	120.00	116.72	118.00	130,645
28 Nov 12	121.60000 +2.71	121.60	116.20	118.00	108,220
27 Nov 12	118.89500 +0.94	118.89	117.04	118.89	19,000
26 Nov 12	117.95000 +0.00	119.62	117.95	117.95	13,735
23 Nov 12	117.95000 -0.75	119.80	116.28	119.80	23,595
22 Nov 12	118.70000 -0.30	119.80	116.00	116.10	30,885
21 Nov 12	119.00000 +1.00	120.00	115.00	120.00	72,930
20 Nov 12	118.00000 -2.00	118.00	114.40	118.00	473,385
19 Nov 12	120.00000 +1.91	120.00	114.71	120.00	433,205
16 Nov 12	118.09100 -1.91	118.09	114.28	118.00	49,625
15 Nov 12	120.00000 +3.00	120.00	114.00	118.00	155,985
14 Nov 12	117.00000 -3.00	119.14	115.10	119.14	35,570
13 Nov 12	120.00000 +2.10	120.00	114.00	116.00	112,560
12 Nov 12	117.90000 +0.00	117.90	115.00	117.90	31,640
09 Nov 12	117.90000 -0.10	117.90	115.46	115.46	6,320
08 Nov 12	118.00000 +3.00	118.00	114.00	114.00	46,390
07 Nov 12	115.00000 -0.30	115.00	112.52	112.52	71,250
06 Nov 12	115.30000 +2.30	118.31	112.30	115.00	158,560
05 Nov 12	113.00000 -0.55	115.19	112.11	113.00	33,745
02 Nov 12	113.55000 +0.28	116.00	113.55	116.00	85,800
01 Nov 12	113.27061 +0.17	115.00	113.19	115.00	30,865
31 Oct 12	113.10000 -4.90	121.00	113.10	121.00	100,020
30 Oct 12	118.00000 +6.57	122.90	117.00	119.00	58,525
29 Oct 12	111.43459 -3.97	114.79	111.43	113.20	19,800
26 Oct 12	115.40000 +2.83	115.40	114.40	114.40	23,175
25 Oct 12	112.56860 -2.66	113.00	112.57	113.00	26,695
24 Oct 12	115.23000 +0.93	117.00	110.83	117.00	2,356,865
23 Oct 12	114.30320 -1.30	117.00	110.51	114.00	26,050
22 Oct 12	115.60000 -1.40	117.60	111.00	115.00	194,030
19 Oct 12	117.00000 +4.99	117.00	110.70	112.90	141,880
18 Oct 12	112.01121 +0.91	112.81	108.72	112.01	18,890
17 Oct 12	111.10000 -1.90	111.10	108.10	109.00	113,900
16 Oct 12	113.00000 +1.00	113.00	108.10	111.90	85,385
15 Oct 12	112.00000 +6.00	112.00	107.12	109.00	19,280
12 Oct 12	106.00000 -0.28	108.57	105.52	106.00	54,845
11 Oct 12	106.28160 -0.01	110.40	106.28	110.00	47,640
10 Oct 12	106.28819 -5.51	111.23	106.29	106.42	17,285
09 Oct 12	111.80000 +3.80	111.80	106.10	106.10	48,260
08 Oct 12	108.00000 -1.40	108.40	106.10	106.40	23,050
05 Oct 12	109.40000 +0.33	109.40	109.40	109.40	460
04 Oct 12	109.06680 +2.31	109.07	106.28	106.28	21,025
03 Oct 12	106.75680 +0.00	109.00	106.10	109.00	601,250
02 Oct 12	106.75999 -2.24	109.53	106.10	106.10	56,400
01 Oct 12	109.00000 +0.00	109.00	106.54	108.30	11,005
28 Sep 12	109.00000 +1.80	110.00	106.88	110.00	68,130
27 Sep 12	107.20000 -1.56	110.00	107.20	110.00	75,500
26 Sep 12	108.75999 -3.04	111.70	108.74	111.70	19,190
25 Sep 12	111.80000 +1.25	111.80	108.00	111.70	176,980
24 Sep 12	110.55000 +3.55	110.55	107.58	107.76	15,855
21 Sep 12	107.00000 +0.90	111.90	107.00	111.90	41,490
20 Sep 12	106.10000 +0.00	116.10	106.10	106.90	52,575
19 Sep 12	106.10000 -0.90	108.90	106.10	106.50	52,060
18 Sep 12	107.00000 +0.80	108.90	107.00	107.31	41,125
17 Sep 12	106.20000 -1.19	107.90	106.00	107.90	86,015
14 Sep 12	107.39000 -0.61	107.60	107.00	107.60	83,560
13 Sep 12	108.00000 +3.00	108.00	105.80	106.00	31,355
12 Sep 12	105.00000 -3.90	108.90	104.00	108.80	45,590
11 Sep 12	108.90000 +3.40	109.00	101.00	108.90	58,810
10 Sep 12	105.50000 -2.61	105.50	102.75	103.60	255,565
07 Sep 12	108.10799 +2.71	108.11	104.50	104.50	2,235
06 Sep 12	105.40000 -2.60	109.00	102.13	105.40	50,285
05 Sep 12	108.00000 +6.00	108.00	103.00	103.00	24,275
04 Sep 12	102.00000 -1.00	108.00	101.40	103.13	29,045
03 Sep 12	103.00000 +0.50	105.00	101.60	103.00	45,745
31 Aug 12	102.50000 -4.50	106.00	101.00	106.00	16,795
30 Aug 12	107.00000 +0.23	108.90	103.25	106.00	12,500
29 Aug 12	106.76601 +2.67	106.77	103.00	103.00	51,175
28 Aug 12	104.10000 -1.90	106.00	102.20	104.10	72,045
24 Aug 12	106.00000 +3.00	106.00	104.00	104.00	83,760
23 Aug 12	103.00000 +0.00	105.40	103.00	105.40	80,075
22 Aug 12	103.00000 -2.00	105.00	102.20	103.42	21,605
21 Aug 12	105.00000 +1.40	105.00	103.45	103.60	69,585
20 Aug 12	103.60000 +0.70	103.60	102.20	102.20	31,335
17 Aug 12	102.90000 +1.90	103.50	102.40	103.50	36,275
16 Aug 12	101.00000 -2.50	103.60	101.00	102.90	24,000
15 Aug 12	103.50000 +5.10	103.50	99.42	103.50	23,445
14 Aug 12	98.40000 -3.97	102.30	98.00	98.00	170,025
13 Aug 12	102.36501 +2.67	102.37	96.65	102.00	30,565
10 Aug 12	99.70000 +0.05	101.00	99.70	101.00	11,065
09 Aug 12	99.65000 -2.35	101.00	98.00	98.50	575,480
08 Aug 12	102.00000 +2.00	102.00	100.00	100.00	29,625
07 Aug 12	100.00000 +1.00	103.00	98.32	99.40	58,940
06 Aug 12	99.00000 +1.00	99.00	98.40	98.40	76,790
03 Aug 12	98.00000 +1.40	98.40	96.70	98.04	48,810
02 Aug 12	96.60000 +0.56	98.00	96.00	96.00	694,315
01 Aug 12	96.04000 -0.96	98.28	93.82	96.60	214,040
31 Jul 12	97.00000 -2.57	97.60	93.75	97.00	81,760
30 Jul 12	99.56800 +3.52	100.73	94.93	94.93	42,155
27 Jul 12	96.05000 -2.95	102.22	96.05	96.05	12,330
26 Jul 12	99.00000 -3.00	99.00	96.71	99.00	898,800
25 Jul 12	102.00000 -0.90	102.00	96.00	96.00	614,260
24 Jul 12	102.90000 +0.00	102.90	94.20	102.90	16,285
23 Jul 12	102.90000 +6.43	103.45	96.00	96.05	20,690
20 Jul 12	96.46720 -3.53	103.35	96.47	99.05	3,205
19 Jul 12	100.00000 +0.60	101.40	99.00	99.05	910,690
18 Jul 12	99.40000 -1.60	100.60	98.01	98.60	42,060
17 Jul 12	101.00000 +0.00	101.00	98.00	98.40	10,210
16 Jul 12	101.00000 +3.00	101.00	98.40	98.40	31,850
13 Jul 12	98.00000 +1.00	99.50	98.00	98.91	29,970
12 Jul 12	97.00000 -1.00	100.00	97.00	97.05	26,480
11 Jul 12	98.00000 -1.80	99.40	97.00	97.00	9,720
10 Jul 12	99.80000 +1.80	101.00	99.80	101.00	37,030
09 Jul 12	98.00000 -1.00	99.91	97.00	99.50	33,105
06 Jul 12	99.00000 -3.00	103.57	99.00	102.30	68,335
05 Jul 12	102.00000 +2.40	103.52	101.82	102.00	20,505
04 Jul 12	99.60000 +2.60	102.00	99.00	99.60	319,145
03 Jul 12	97.00000 +0.00	100.00	97.00	100.00	348,385
02 Jul 12	97.00000 -5.40	102.79	97.00	101.00	39,450
29 Jun 12	102.40000 +0.00	102.40	100.00	102.40	485,170
28 Jun 12	102.40000 +0.45	102.40	98.93	102.20	11,730
27 Jun 12	101.95000 -1.25	103.90	99.00	102.00	219,195
26 Jun 12	103.20000 +2.20	103.90	99.82	103.10	125,290
25 Jun 12	101.00000 +1.00	104.00	101.00	104.00	79,190
22 Jun 12	100.00000 -5.00	103.60	99.10	103.00	31,095
21 Jun 12	105.00000 +0.10	105.00	98.78	102.30	27,435
20 Jun 12	104.90000 +2.90	104.90	98.00	103.80	93,990
19 Jun 12	102.00000 +3.60	105.90	100.43	105.90	23,320
18 Jun 12	98.40000 -7.20	105.60	98.05	98.05	27,500
15 Jun 12	105.60000 +5.60	105.79	100.00	101.00	82,070
14 Jun 12	100.00000 -4.10	103.44	99.74	100.00	25,385
13 Jun 12	104.10000 +1.10	104.93	102.00	104.93	181,370
12 Jun 12	103.00000 -0.80	104.00	98.40	104.00	134,745
11 Jun 12	103.80000 -0.20	104.00	102.50	103.90	64,505
08 Jun 12	104.00000 +0.00	104.00	101.10	102.50	86,230
07 Jun 12	104.00000 +8.00	104.00	97.91	100.00	199,650
06 Jun 12	96.00000 +0.00	100.00	96.00	100.00	38,675
01 Jun 12	96.00000 -4.00	96.00	96.00	96.00	10,500
31 May 12	100.00000 +1.00	100.00	99.00	99.00	32,250
30 May 12	99.00000 +4.80	99.00	93.00	98.95	476,930
29 May 12	94.20000 +1.20	98.00	94.20	94.20	346,895
28 May 12	93.00000 -3.29	98.00	93.00	93.05	33,245
25 May 12	96.28800 -3.71	98.47	93.00	95.00	325,885
24 May 12	100.00000 +5.00	100.00	93.25	100.00	11,190
23 May 12	95.00000 -0.97	99.96	94.00	94.05	43,590
22 May 12	95.97500 -3.03	98.95	94.00	94.00	111,750
21 May 12	99.00000 +5.80	100.00	94.94	97.35	43,880
18 May 12	93.20000 -4.00	99.95	93.20	96.00	43,735
17 May 12	97.20000 -2.80	100.00	97.00	98.20	83,830
16 May 12	100.00000 +0.00	100.00	98.00	98.00	794,350
15 May 12	100.00000 +0.00	100.10	98.40	98.40	28,575
14 May 12	100.00000 -0.20	100.40	98.00	99.00	28,700
11 May 12	100.20000 -0.80	100.40	99.40	100.40	13,830
10 May 12	101.00000 +1.60	101.00	99.40	101.00	537,525
09 May 12	99.40000 -2.60	102.00	99.20	102.00	74,925
08 May 12	102.00000 -0.22	107.60	100.40	102.00	559,545
04 May 12	102.21800 -1.78	107.35	102.22	105.00	26,700
03 May 12	104.00000 +0.00	104.00	104.00	104.00	15,000
02 May 12	104.00000 -1.05	106.00	104.00	105.00	51,275
01 May 12	105.05000 +3.05	105.05	105.05	105.05	6,855
30 Apr 12	102.00000 -2.00	105.00	102.00	102.10	32,180
27 Apr 12	104.00000 +2.20	104.00	101.00	104.00	350,850
26 Apr 12	101.80000 -0.20	103.00	101.00	101.00	75,405
25 Apr 12	102.00000 +0.00	103.00	101.20	101.20	1,258,005
24 Apr 12	102.00000 -3.80	106.82	101.00	104.00	46,660
23 Apr 12	105.80000 +0.28	105.90	102.40	104.00	31,330
20 Apr 12	105.51660 +0.52	105.52	105.52	105.52	4,880
19 Apr 12	105.00000 +0.50	106.00	104.00	104.05	213,295
18 Apr 12	104.50000 +0.50	106.00	103.11	105.25	289,375
17 Apr 12	104.00000 +2.00	104.00	100.80	102.00	649,790
16 Apr 12	102.00000 +0.00	103.00	101.00	102.10	169,660
13 Apr 12	102.00000 -1.60	102.00	101.60	101.60	153,585
12 Apr 12	103.60000 -1.40	108.12	103.60	105.00	53,810
11 Apr 12	105.00000 -1.95	108.00	105.00	105.00	58,465
10 Apr 12	106.95000 +1.25	107.73	105.00	105.00	91,075
05 Apr 12	105.70000 +2.90	106.98	102.77	105.00	75,730
04 Apr 12	102.80000 -2.83	104.80	101.00	102.00	48,535
03 Apr 12	105.63400 +2.63	105.63	103.00	105.00	132,640
02 Apr 12	103.00000 -1.00	108.00	103.00	108.00	129,495
30 Mar 12	104.00000 -2.40	107.59	104.00	104.49	77,840
29 Mar 12	106.40000 -1.60	107.60	106.00	106.40	158,960
28 Mar 12	108.00000 -1.00	110.00	107.00	110.00	152,610
27 Mar 12	109.00000 -1.00	114.00	107.00	110.00	100,130
26 Mar 12	110.00000 +0.80	110.00	109.12	109.82	11,770
23 Mar 12	109.20000 -0.80	113.88	108.20	111.00	69,950
22 Mar 12	110.00000 +3.00	113.00	107.21	110.90	203,655
21 Mar 12	107.00000 +0.00	109.84	107.00	109.84	57,985
20 Mar 12	107.00000 +0.00	109.00	107.00	107.00	504,500
19 Mar 12	107.00000 -5.00	111.60	107.00	110.00	68,010
16 Mar 12	112.00000 +4.00	112.00	108.00	111.80	113,970
15 Mar 12	108.00000 +1.00	111.80	107.90	107.90	84,905
14 Mar 12	107.00000 -1.00	108.00	107.00	107.66	31,050
13 Mar 12	108.00000 +3.00	108.00	103.26	103.26	404,350
12 Mar 12	105.00000 -1.00	107.90	101.44	107.90	34,770
09 Mar 12	106.00000 -1.35	108.00	100.26	104.00	186,205
08 Mar 12	107.35400 +3.35	107.35	100.21	100.21	9,125
07 Mar 12	104.00000 +1.20	105.54	101.00	102.28	918,210
06 Mar 12	102.79800 -4.20	106.00	102.00	106.00	475,885
05 Mar 12	107.00000 +4.00	107.00	102.00	104.00	145,545
02 Mar 12	103.00000 -1.00	110.00	101.10	105.90	484,075
01 Mar 12	104.00000 +4.00	104.60	103.00	104.00	70,805
29 Feb 12	100.00000 +2.00	100.80	97.00	98.05	32,500
28 Feb 12	98.00000 -5.00	106.00	98.00	105.90	23,725
27 Feb 12	103.00000 +0.00	106.00	98.05	105.90	80,710
24 Feb 12	103.00323 +0.00	107.70	100.00	105.00	1,671,145
23 Feb 12	103.00000 -3.00	107.20	101.20	107.20	76,380
22 Feb 12	106.00000 +3.00	106.89	101.00	105.80	460,905
21 Feb 12	103.00000 +3.00	104.12	100.95	102.00	344,790
20 Feb 12	100.00000 +4.00	102.00	99.95	99.95	158,370
17 Feb 12	96.00000 +0.00	99.00	95.10	96.00	569,775
16 Feb 12	96.00000 +2.90	98.87	91.85	91.85	70,405
15 Feb 12	93.10000 -5.70	98.81	93.10	94.25	489,225
14 Feb 12	98.80000 +2.80	99.00	94.00	96.00	681,495
13 Feb 12	96.00000 +2.00	96.00	94.25	96.00	40,475
10 Feb 12	94.00000 +0.80	96.35	93.80	96.35	9,810
09 Feb 12	93.20000 -1.80	96.35	93.00	94.00	334,665
08 Feb 12	95.00000 +2.80	96.00	92.40	93.00	16,530
07 Feb 12	92.20000 -2.20	93.49	92.20	92.25	40,255
06 Feb 12	94.40000 -1.60	96.35	94.20	96.27	74,255
03 Feb 12	96.00000 +0.13	96.00	94.00	94.00	33,035
02 Feb 12	95.87500 +5.68	95.88	92.20	92.20	33,800
01 Feb 12	90.20000 -1.77	92.00	90.00	92.00	79,140
31 Jan 12	91.97000 -0.03	91.97	89.00	89.00	43,740
30 Jan 12	92.00000 +2.80	92.00	89.00	92.00	28,590
27 Jan 12	89.20000 -1.80	90.00	89.20	89.65	27,575
26 Jan 12	91.00000 +0.50	91.00	89.60	89.60	225,000
25 Jan 12	90.50000 -1.06	92.00	90.05	92.00	387,515
24 Jan 12	91.55600 -0.38	91.58	90.50	91.58	51,940
23 Jan 12	91.94000 +2.54	91.94	91.40	91.40	295
20 Jan 12	89.40000 -2.20	92.00	89.34	91.00	82,610
19 Jan 12	91.60000 -0.40	92.40	90.00	90.40	70,390
18 Jan 12	92.00000 -5.10	93.29	89.25	93.29	68,450
17 Jan 12	97.10000 +4.53	97.60	97.10	97.60	3,535
16 Jan 12	92.57500 -0.43	94.00	92.57	94.00	23,725
13 Jan 12	93.00000 +0.00	97.95	93.00	97.95	18,750
12 Jan 12	93.00000 -2.00	95.97	93.00	93.00	40,045
11 Jan 12	95.00000 +7.24	95.00	91.88	92.00	219,350
10 Jan 12	87.75999 -0.63	92.85	87.76	91.95	35,665
09 Jan 12	88.39260 -3.61	88.39	86.45	88.39	7,960
06 Jan 12	92.00000 +3.93	92.00	87.56	91.88	19,390
05 Jan 12	88.06500 +1.07	90.92	87.00	87.00	29,430
04 Jan 12	87.00000 -2.46	91.94	86.00	86.00	181,600
03 Jan 12	89.46260 +2.96	89.46	86.00	86.00	46,840
30 Dec 11	86.50000 +4.50	88.72	82.94	88.72	5,970
29 Dec 11	82.00000 +0.00	89.71	82.00	86.00	12,080
28 Dec 11	82.00000 -8.89	90.00	82.00	82.05	22,865
23 Dec 11	90.89110 +0.89	90.89	85.44	90.25	23,175
22 Dec 11	90.00000 -3.00	94.00	88.00	89.00	55,200
21 Dec 11	93.00000 +3.00	94.00	90.00	90.00	146,505
20 Dec 11	90.00000 -0.60	94.56	90.00	91.00	16,650
19 Dec 11	90.60000 -3.80	90.60	90.60	90.60	3,040
16 Dec 11	94.40000 -0.60	94.50	91.00	91.00	707,660
15 Dec 11	95.00000 -0.40	97.00	94.00	94.00	139,355
14 Dec 11	95.40000 +2.30	96.40	92.00	92.00	204,455
13 Dec 11	93.10000 +1.10	95.85	93.10	94.00	306,425
12 Dec 11	92.00000 -1.55	94.40	91.45	94.00	68,405
09 Dec 11	93.54800 +0.55	94.00	93.00	93.00	23,150
08 Dec 11	93.00000 +2.00	93.00	93.00	93.00	2,335
07 Dec 11	91.00000 -2.00	93.00	91.00	93.00	123,745
06 Dec 11	93.00000 +3.16	93.00	93.00	93.00	2,685
05 Dec 11	89.84000 +0.84	94.00	89.80	92.00	44,025
02 Dec 11	89.00000 -0.13	92.00	88.63	88.63	102,620
01 Dec 11	89.12500 +0.15	89.13	87.00	89.00	59,530
30 Nov 11	88.98000 +1.18	89.00	85.83	89.00	42,825
29 Nov 11	87.80000 +0.27	88.60	87.50	88.60	30,535
28 Nov 11	87.52600 -0.07	87.53	87.53	87.53	6,460
25 Nov 11	87.59200 -0.41	88.00	86.53	87.57	124,500
24 Nov 11	88.00000 +4.28	88.00	88.00	88.00	18,000
23 Nov 11	83.72000 -1.68	87.31	82.05	83.53	53,165
21 Nov 11	85.40000 -2.27	87.42	85.40	85.45	23,125
18 Nov 11	87.67000 +1.67	87.67	85.75	87.00	30,345
17 Nov 11	86.00000 +0.40	86.50	86.00	86.00	2,330
16 Nov 11	85.60000 -2.92	85.60	85.60	85.60	24,325
15 Nov 11	88.52000 +1.52	89.00	85.05	87.52	66,005
14 Nov 11	87.00000 +0.60	87.00	83.47	86.40	119,905
11 Nov 11	86.40000 +4.25	86.40	83.15	83.15	21,360
10 Nov 11	82.15000 -5.85	84.40	82.05	82.05	34,430
09 Nov 11	88.00000 +0.00	88.00	83.72	87.24	11,320
08 Nov 11	88.00000 +0.43	88.00	88.00	88.00	8,950
07 Nov 11	87.56800 +2.13	87.57	84.40	84.40	32,785
04 Nov 11	85.44000 -1.76	85.44	85.44	85.44	1,250
03 Nov 11	87.20000 -0.16	87.88	83.75	83.75	24,400
02 Nov 11	87.36000 -0.24	87.64	87.36	87.36	8,865
01 Nov 11	87.60000 +1.47	87.60	84.33	84.40	39,920
31 Oct 11	86.12900 -1.87	87.65	85.11	86.20	151,520
28 Oct 11	88.00000 +0.00	88.00	84.11	84.40	255,660
27 Oct 11	88.00000 +4.00	88.00	85.00	87.64	16,450
26 Oct 11	84.00000 +0.00	84.00	84.00	84.00	27,945
25 Oct 11	84.00000 -2.16	86.80	83.00	84.00	5,121,015
24 Oct 11	86.15760 +0.05	86.16	84.05	84.13	17,870
21 Oct 11	86.10720 -0.05	86.11	86.11	86.11	17,360
20 Oct 11	86.15760 +0.68	86.16	85.92	85.92	17,240
19 Oct 11	85.47500 -2.12	86.35	84.60	84.60	451,190
18 Oct 11	87.59600 +0.60	87.60	84.22	87.51	24,000
17 Oct 11	87.00000 +0.00	87.20	84.05	87.20	33,700
14 Oct 11	87.00000 +1.00	87.00	84.03	86.00	427,935
13 Oct 11	86.00000 -1.00	87.28	86.00	86.00	48,785
12 Oct 11	87.00000 +0.60	88.00	87.00	87.00	1,165,560
11 Oct 11	86.40000 -1.20	87.76	86.40	86.45	112,230
10 Oct 11	87.59600 +1.30	87.60	86.20	87.00	954,320
07 Oct 11	86.30000 -1.09	86.30	86.00	86.00	18,500
06 Oct 11	87.39400 +1.39	87.39	87.39	87.39	1,625
05 Oct 11	86.00000 +0.00	87.60	86.00	86.00	260,165
04 Oct 11	86.00000 -2.00	86.00	86.00	86.00	28,660
03 Oct 11	88.00000 -1.00	88.00	88.00	88.00	168,595
30 Sep 11	89.00000 -2.15	92.00	88.00	88.40	328,365
29 Sep 11	91.15220 +1.15	91.15	91.15	91.15	7,360
28 Sep 11	90.00000 -2.00	92.00	88.13	89.97	570,945
27 Sep 11	92.00000 +3.00	92.00	90.95	90.95	36,000
26 Sep 11	89.00000 -2.00	91.00	88.93	88.93	8,875
23 Sep 11	91.00000 +3.40	91.00	87.10	90.95	71,660
22 Sep 11	87.60000 -2.38	90.00	87.60	90.00	55,830
21 Sep 11	89.97800 +2.38	91.00	88.00	88.00	53,240
19 Sep 11	87.60000 -0.40	87.60	87.60	87.60	8,950
16 Sep 11	88.00000 +0.08	88.00	88.00	88.00	2,750
15 Sep 11	87.92000 +1.92	87.92	84.91	87.00	36,425
14 Sep 11	86.00000 +0.00	86.00	82.00	82.00	34,980
12 Sep 11	86.00000 +0.04	86.00	82.00	82.00	45,205
09 Sep 11	85.96000 +3.46	85.96	84.00	84.00	27,635
08 Sep 11	82.50000 -1.10	83.95	81.00	83.55	59,025
07 Sep 11	83.60000 +1.20	83.63	81.17	82.50	51,315
06 Sep 11	82.40000 -0.65	85.09	81.99	83.05	70,515
02 Sep 11	83.05000 -6.11	88.40	82.89	82.89	20,090
01 Sep 11	89.16440 +7.16	89.95	86.00	86.00	64,715
31 Aug 11	82.00000 -5.88	82.00	82.00	82.00	4,035
30 Aug 11	87.88000 +4.68	87.88	87.88	87.88	665
26 Aug 11	83.20000 -0.80	88.88	82.00	84.05	37,325
25 Aug 11	84.00000 -5.00	88.19	84.00	84.00	5,805
24 Aug 11	89.00000 +1.40	90.50	87.00	88.00	29,205
23 Aug 11	87.60000 -4.40	88.11	87.46	88.11	215,960
22 Aug 11	92.00000 -3.95	94.34	88.00	88.05	61,120
19 Aug 11	95.95000 +6.90	95.95	87.05	87.05	19,670
18 Aug 11	89.05000 -5.95	92.00	88.00	88.40	101,040
17 Aug 11	95.00000 +4.00	95.00	85.44	91.95	32,790
16 Aug 11	91.00000 +8.70	91.00	88.95	88.95	38,995
15 Aug 11	82.30000 -1.70	90.00	82.30	83.15	46,480
12 Aug 11	84.00000 -1.00	86.47	83.97	85.00	294,100
11 Aug 11	85.00000 +0.00	90.95	84.00	85.00	162,215
10 Aug 11	85.00000 +1.00	90.90	83.00	86.00	1,126,820
09 Aug 11	84.00000 +0.05	85.95	81.10	85.95	85,335
08 Aug 11	83.95000 +3.95	85.95	79.05	83.95	85,760
05 Aug 11	80.00000 -4.60	85.90	78.00	83.05	75,440
04 Aug 11	84.60000 -0.40	86.00	84.40	84.80	337,535
03 Aug 11	85.00000 -1.55	88.00	84.00	87.40	1,685,015
02 Aug 11	86.55000 -0.45	88.00	84.95	87.05	57,295
29 Jul 11	87.00000 -2.00	89.00	87.00	89.00	28,645
28 Jul 11	89.00000 -0.65	89.95	87.05	89.95	22,500
27 Jul 11	89.65000 +2.65	90.05	87.06	89.60	184,225
26 Jul 11	87.00000 -3.00	90.78	87.00	87.15	202,280
25 Jul 11	90.00000 +2.91	90.00	87.75	89.00	238,315
22 Jul 11	87.08786 -2.01	92.60	87.09	92.60	52,575
21 Jul 11	89.10000 -1.06	92.00	88.00	91.95	43,550
20 Jul 11	90.15500 -1.79	92.05	88.05	92.05	61,010
19 Jul 11	91.95000 +0.77	91.95	88.35	88.35	27,010
18 Jul 11	91.18200 -1.77	94.00	90.00	94.00	543,520
15 Jul 11	92.95000 +2.94	93.00	90.00	93.00	41,835
14 Jul 11	90.01200 +0.49	93.00	90.00	92.00	215,275
13 Jul 11	89.52500 +0.36	90.94	88.15	90.94	41,470
12 Jul 11	89.16780 +0.37	89.40	88.40	88.55	990,740
11 Jul 11	88.80000 -0.35	90.93	88.80	88.80	122,240
08 Jul 11	89.15400 -0.14	91.00	87.09	87.09	23,000
07 Jul 11	89.29500 -1.03	91.95	89.29	91.89	11,700
06 Jul 11	90.32300 +0.32	92.00	89.11	92.00	22,125
05 Jul 11	90.00000 +2.00	90.21	87.40	87.97	71,530
04 Jul 11	88.00000 +0.20	89.95	88.00	89.93	15,395
01 Jul 11	87.80000 -3.20	91.95	86.00	87.95	63,760
30 Jun 11	91.00000 -0.90	91.89	89.60	89.60	22,350
29 Jun 11	91.90000 +0.00	91.90	88.05	88.05	16,075
28 Jun 11	91.90050 +3.10	91.90	88.20	88.20	8,780
27 Jun 11	88.80000 -1.17	89.72	88.05	89.44	45,175
24 Jun 11	89.97260 +1.97	90.14	89.15	89.78	42,315
23 Jun 11	88.00000 -2.58	89.72	88.00	89.70	127,890
22 Jun 11	90.58500 +2.58	91.95	88.05	91.95	45,505
21 Jun 11	88.00000 +0.00	89.27	88.00	88.00	41,085
20 Jun 11	88.00000 -0.05	90.23	88.00	88.80	19,915
17 Jun 11	88.05000 -2.98	92.00	88.05	92.00	56,695
16 Jun 11	91.03160 -2.97	94.00	90.00	91.85	141,850
15 Jun 11	94.00000 -0.40	95.00	93.50	94.40	97,450
14 Jun 11	94.40000 +6.40	94.40	87.14	89.00	162,905
13 Jun 11	88.00000 -0.93	90.89	87.02	88.70	58,480
10 Jun 11	88.93000 +0.07	89.00	85.08	89.00	86,115
09 Jun 11	88.86160 +1.46	88.87	83.00	88.36	35,520
08 Jun 11	87.40000 +0.51	88.95	85.00	85.50	326,500
07 Jun 11	86.89380 -2.11	88.65	85.00	85.00	184,025
06 Jun 11	89.00000 +2.00	89.00	85.80	87.00	162,705
03 Jun 11	87.00000 +6.40	87.00	83.80	83.80	290,810
02 Jun 11	80.60000 +1.60	81.95	79.00	79.00	329,980
01 Jun 11	79.00000 +1.20	81.50	79.00	79.00	256,725
31 May 11	77.80000 +0.00	80.95	77.80	77.85	201,330
27 May 11	77.80000 -3.70	81.20	77.80	81.00	478,225
26 May 11	81.50000 -0.12	83.09	81.40	81.40	52,210
25 May 11	81.62199 +0.00	81.62	81.00	81.20	261,730
24 May 11	81.62199 +0.62	82.00	81.20	81.20	2,610,200
23 May 11	81.00000 -1.70	81.00	80.14	80.81	73,355
20 May 11	82.70200 +3.65	83.45	82.64	82.95	139,475
19 May 11	79.05000 -2.55	82.80	79.05	82.80	11,720
18 May 11	81.59680 -1.20	82.91	81.00	81.00	17,425
17 May 11	82.80000 +2.35	83.00	81.75	81.75	19,100
16 May 11	80.45399 -1.35	81.20	79.87	80.40	209,925
13 May 11	81.80000 +1.40	81.80	81.80	81.80	22,500
12 May 11	80.40000 -2.10	82.89	79.53	80.40	37,430
11 May 11	82.50000 +1.38	82.95	79.55	82.60	54,825
10 May 11	81.12400 +0.12	82.71	78.88	78.88	271,225
09 May 11	81.00000 -0.80	81.00	80.40	80.40	565,060
06 May 11	81.80000 +0.14	82.00	81.00	81.00	193,060
05 May 11	81.66060 +0.06	81.80	81.60	81.60	31,130
04 May 11	81.60000 +0.60	81.60	80.45	81.43	53,610
03 May 11	81.00000 +1.00	81.75	77.49	81.60	321,690
28 Apr 11	80.00000 +0.40	81.57	80.00	81.20	1,253,995
27 Apr 11	79.60000 +2.60	81.16	78.85	80.95	41,615
26 Apr 11	77.00000 -4.70	77.00	77.00	77.00	38,595
21 Apr 11	81.70390 +2.70	81.70	79.00	80.00	596,245
20 Apr 11	79.00000 +2.00	79.50	76.68	79.00	179,985
19 Apr 11	77.00000 -2.89	81.00	77.00	81.00	25,485
18 Apr 11	79.89380 -1.31	81.91	78.92	79.05	991,840
15 Apr 11	81.20000 +1.20	81.66	80.00	81.51	63,615
14 Apr 11	80.00000 -0.52	81.80	79.65	81.00	58,425
13 Apr 11	80.52000 +0.52	81.00	79.00	81.00	807,430
12 Apr 11	80.00000 -0.61	81.00	77.25	77.25	105,285
11 Apr 11	80.61000 +4.61	80.61	79.05	80.00	110,850
08 Apr 11	76.00000 +0.60	76.00	75.00	75.10	130,845
07 Apr 11	75.40000 -5.48	77.41	75.00	76.40	520,240
06 Apr 11	80.88000 -0.42	83.84	77.45	78.65	84,100
05 Apr 11	81.30000 -0.70	82.00	80.64	81.00	225,565
04 Apr 11	82.00000 +2.71	84.00	79.69	83.95	174,655
01 Apr 11	79.28640 -1.91	82.05	79.29	81.75	455,700
31 Mar 11	81.20000 +0.80	83.66	81.11	81.11	157,800
30 Mar 11	80.40000 -1.00	84.00	80.40	82.55	198,375
29 Mar 11	81.40000 +1.00	82.40	80.21	81.20	161,800
28 Mar 11	80.40000 -1.00	82.00	77.35	80.35	113,855
25 Mar 11	81.40000 +0.40	81.40	77.05	79.40	113,825
24 Mar 11	81.00000 +4.00	81.00	77.05	77.95	163,695
23 Mar 11	77.00000 +1.00	77.00	75.05	75.05	38,835
22 Mar 11	76.00000 +0.95	76.00	74.86	76.00	39,090
21 Mar 11	75.05000 -0.11	75.05	74.92	74.92	50,310
18 Mar 11	75.16360 +1.16	76.40	74.00	76.40	321,290
17 Mar 11	74.00000 -0.08	76.35	74.00	76.35	356,660
16 Mar 11	74.08240 +0.08	76.00	74.00	74.00	129,420
15 Mar 11	74.00000 -1.80	75.02	70.40	72.05	105,750
14 Mar 11	75.80000 -0.15	75.80	74.00	74.00	54,300
11 Mar 11	75.95000 +0.95	75.95	73.52	75.95	21,230
10 Mar 11	75.00000 +0.00	75.92	73.60	75.92	35,745
09 Mar 11	75.00000 -0.40	75.99	75.00	75.00	115,425
08 Mar 11	75.40000 +1.00	75.40	72.20	72.20	214,705
07 Mar 11	74.40000 -0.60	74.40	72.00	72.05	93,915
04 Mar 11	75.00000 +3.00	75.00	71.65	71.65	72,275
03 Mar 11	72.00000 +1.05	73.00	71.40	71.40	233,600
02 Mar 11	70.95000 -0.05	72.36	70.29	71.25	69,565
01 Mar 11	71.00000 +1.00	72.40	70.65	70.65	92,330
28 Feb 11	70.00000 -3.95	71.40	69.71	71.40	55,520
25 Feb 11	73.95000 +2.32	73.95	72.95	72.95	13,985
24 Feb 11	71.62580 -0.72	72.80	71.63	72.00	163,500
23 Feb 11	72.35000 -0.05	72.38	72.35	72.38	9,065
22 Feb 11	72.40000 -0.20	72.40	70.80	72.35	41,355
21 Feb 11	72.60000 +1.40	72.60	71.65	71.95	37,360
18 Feb 11	71.20000 +2.20	72.00	70.80	70.80	45,525
17 Feb 11	69.00000 -2.00	71.20	68.45	68.45	185,770
16 Feb 11	71.00000 +2.00	71.00	68.44	69.60	428,545
15 Feb 11	69.00000 -1.00	70.60	69.00	70.00	389,900
14 Feb 11	70.00000 +1.80	70.00	66.22	68.00	39,660
11 Feb 11	68.20000 +0.05	68.20	68.13	68.15	25,800
10 Feb 11	68.15000 +0.00	68.20	66.59	68.20	107,570
09 Feb 11	68.15000 +2.10	68.18	65.35	65.40	22,330
08 Feb 11	66.05000 -2.25	69.07	66.00	68.35	84,290
07 Feb 11	68.30000 +1.54	68.30	66.10	67.95	39,060
04 Feb 11	66.75999 -0.42	68.35	65.58	67.00	219,795
03 Feb 11	67.17500 +0.98	67.88	65.70	66.00	336,855
02 Feb 11	66.20000 -1.51	69.20	66.00	68.00	179,125
01 Feb 11	67.71220 +0.43	68.66	67.05	67.05	128,985
31 Jan 11	67.28000 -1.30	68.65	67.28	67.28	21,830
28 Jan 11	68.58000 -0.42	69.00	67.10	68.00	1,467,240
27 Jan 11	69.00000 +0.20	69.00	68.00	68.20	498,800
26 Jan 11	68.80000 +0.40	68.80	68.00	68.80	1,579,870
25 Jan 11	68.40000 -1.20	69.40	68.40	68.40	20,525
24 Jan 11	69.60000 +2.00	69.88	68.00	68.00	850,115
21 Jan 11	67.60000 -1.10	69.40	67.60	67.60	17,455
20 Jan 11	68.70000 +0.70	69.36	67.60	68.00	205,630
19 Jan 11	68.00000 -2.00	69.60	68.00	69.60	174,570
18 Jan 11	70.00000 -1.60	71.60	70.00	71.60	861,500
17 Jan 11	71.60000 -1.40	72.72	71.60	71.60	5,170
14 Jan 11	73.00000 +0.00	73.88	72.40	72.40	3,457,070
13 Jan 11	73.00000 -0.35	73.94	73.00	73.00	335,090
12 Jan 11	73.35000 -0.05	74.00	73.05	73.40	75,790
11 Jan 11	73.40000 +0.40	73.40	72.60	73.40	85,790
10 Jan 11	73.00000 -0.34	74.00	72.00	72.80	144,735
07 Jan 11	73.34261 -0.07	73.40	72.42	73.00	38,140
06 Jan 11	73.41400 +1.41	73.77	72.10	73.00	67,085
05 Jan 11	72.00000 -2.00	73.50	72.00	72.00	521,945
04 Jan 11	74.00000 +0.50	74.55	72.00	72.00	166,470
31 Dec 10	73.50000 +1.50	73.60	73.50	73.60	55,625
30 Dec 10	72.00000 -1.00	73.40	71.65	73.40	28,040
29 Dec 10	73.00000 +0.00	73.26	72.20	73.00	44,025
24 Dec 10	73.00000 +2.00	73.00	71.20	71.61	31,470
23 Dec 10	71.00000 +1.00	73.00	70.25	70.60	430,565
22 Dec 10	70.00000 -0.60	70.00	70.00	70.00	440,255
21 Dec 10	70.60000 +2.60	70.60	68.00	69.00	183,705
20 Dec 10	68.00000 +2.70	68.00	65.61	67.00	58,405
17 Dec 10	65.30000 -0.10	66.40	65.00	65.00	259,380
16 Dec 10	65.40000 +4.00	65.40	62.40	62.40	207,165
15 Dec 10	61.40000 +1.40	61.40	59.64	60.00	1,444,460
14 Dec 10	60.00000 +6.00	60.00	55.40	55.40	1,319,810
13 Dec 10	54.00000 +1.00	54.00	53.16	54.00	150,935
10 Dec 10	53.00000 -0.60	54.00	52.80	53.85	81,160
09 Dec 10	53.60000 -1.00	55.07	52.40	53.00	293,355
08 Dec 10	54.60000 +0.10	54.60	53.00	54.00	342,010
07 Dec 10	54.50000 +0.43	54.97	54.50	54.97	56,735
06 Dec 10	54.06600 -0.13	54.07	54.00	54.00	13,250
03 Dec 10	54.20000 -0.20	56.34	54.20	54.40	41,230
02 Dec 10	54.40000 -0.30	56.34	54.40	54.40	312,450
01 Dec 10	54.70000 -0.30	54.94	54.40	54.40	145,690
30 Nov 10	55.00000 +0.00	55.33	55.00	55.00	13,130
29 Nov 10	55.00000 -2.00	55.50	55.00	55.05	121,640
26 Nov 10	57.00000 +0.03	57.00	55.60	56.95	51,125
25 Nov 10	56.96700 +0.23	57.27	55.60	55.60	59,625
24 Nov 10	56.73400 +0.13	56.73	55.80	56.60	80,955
23 Nov 10	56.60000 +0.06	56.60	55.67	55.67	1,505
22 Nov 10	56.54100 +0.89	56.94	55.80	56.94	53,725
19 Nov 10	55.64620 -1.23	56.40	55.60	56.00	51,220
18 Nov 10	56.87800 -0.12	57.40	56.03	57.00	230,850
17 Nov 10	57.00000 -1.40	58.00	57.00	58.00	77,615
16 Nov 10	58.40000 +0.14	58.40	58.00	58.40	89,870
15 Nov 10	58.25860 +0.36	58.26	57.10	58.12	175,425
12 Nov 10	57.89900 +0.40	58.05	57.22	57.22	319,795
11 Nov 10	57.50000 +0.28	57.75	57.16	57.75	1,045,445
10 Nov 10	57.22400 -0.02	58.40	57.00	58.40	29,850
09 Nov 10	57.24800 -0.85	58.32	57.25	57.26	455,330
08 Nov 10	58.10140 +1.10	58.35	56.94	58.00	1,256,940
05 Nov 10	57.00000 -1.00	57.99	57.00	57.20	30,010
04 Nov 10	58.00000 +2.00	58.00	56.65	57.76	556,145
03 Nov 10	56.00000 +0.60	57.80	56.00	56.40	762,230
02 Nov 10	55.40000 -1.33	57.76	55.40	56.60	68,285
01 Nov 10	56.72840 -0.08	57.70	56.60	56.81	21,835
29 Oct 10	56.81000 +0.21	58.00	56.70	57.79	41,810
28 Oct 10	56.60000 -1.19	57.79	56.60	57.79	81,235
27 Oct 10	57.79000 +0.79	57.79	57.79	57.79	32,500
26 Oct 10	57.00000 -0.85	58.00	57.00	57.01	39,655
25 Oct 10	57.85000 -0.07	58.00	57.85	58.00	227,705
22 Oct 10	57.91560 +0.92	58.00	57.00	57.00	59,650
21 Oct 10	57.00000 -1.95	58.20	57.00	57.00	299,580
20 Oct 10	58.95000 +0.95	58.95	58.95	58.95	23,250
19 Oct 10	58.00000 +0.20	59.60	57.05	59.60	422,310
18 Oct 10	57.80000 -0.20	59.47	57.80	58.60	97,405
15 Oct 10	58.00000 -0.13	59.87	57.00	57.40	1,028,380
14 Oct 10	58.12800 -1.15	59.61	58.13	59.48	46,415
13 Oct 10	59.28000 +0.88	59.75	58.04	59.44	75,665
12 Oct 10	58.40000 +2.15	58.40	57.05	57.20	148,320
11 Oct 10	56.25000 -0.70	58.00	56.10	57.00	12,135
08 Oct 10	56.95000 +1.95	57.00	56.95	57.00	117,305
07 Oct 10	55.00000 -1.35	57.00	55.00	56.60	56,310
06 Oct 10	56.35000 +2.35	56.35	54.95	54.95	79,650
05 Oct 10	54.00000 +0.80	54.60	54.00	54.60	25,955
04 Oct 10	53.20000 +0.90	54.88	53.20	54.00	19,245
01 Oct 10	52.30000 -1.69	54.00	52.30	52.50	62,940
30 Sep 10	53.98800 +1.39	53.99	52.64	53.92	105,775
29 Sep 10	52.60000 +0.72	53.61	51.40	51.40	712,670
28 Sep 10	51.88000 +0.48	52.60	51.30	51.64	599,885
27 Sep 10	51.40000 -0.80	52.84	51.40	52.30	80,580
24 Sep 10	52.20000 +0.60	52.76	51.64	51.80	138,135
23 Sep 10	51.60000 -0.60	52.55	51.55	52.40	22,990
22 Sep 10	52.20000 +0.00	53.00	51.64	51.64	433,200
21 Sep 10	52.20000 +0.20	52.44	51.40	51.91	1,071,330
20 Sep 10	52.00000 +0.00	52.95	52.00	52.00	105,390
17 Sep 10	52.00000 -0.70	53.42	51.00	52.70	206,430
16 Sep 10	52.70000 -0.89	52.70	52.52	52.52	34,350
15 Sep 10	53.59000 +1.33	53.59	52.26	52.26	125,250
14 Sep 10	52.26000 -0.48	53.48	52.10	53.48	39,610
13 Sep 10	52.74000 +0.16	52.91	52.10	52.80	32,880
10 Sep 10	52.58000 +2.58	52.58	50.30	50.30	928,165
09 Sep 10	50.00000 -0.60	52.58	50.00	51.00	103,200
08 Sep 10	50.60000 -0.28	51.58	50.05	50.60	40,290
07 Sep 10	50.88000 -0.22	50.92	50.80	50.80	7,280
06 Sep 10	51.10000 -0.90	51.85	50.00	51.40	45,895
03 Sep 10	52.00000 -0.23	52.35	51.18	52.00	662,515
02 Sep 10	52.23200 +0.23	52.33	51.15	52.00	181,735
01 Sep 10	52.00000 +0.90	52.26	51.00	51.40	112,070
31 Aug 10	51.10000 -0.80	51.10	51.00	51.00	8,740
27 Aug 10	51.90000 +0.79	51.90	51.10	51.10	38,295
26 Aug 10	51.11000 -0.89	51.11	51.11	51.11	9,600
25 Aug 10	52.00000 +0.50	52.00	51.55	51.90	56,450
24 Aug 10	51.50000 +1.10	51.50	51.50	51.50	10,360
23 Aug 10	50.40000 -1.40	51.75	50.40	51.75	36,250
20 Aug 10	51.80000 +2.40	51.80	49.70	50.00	135,720
19 Aug 10	49.40000 +0.80	51.22	49.16	49.60	75,100
18 Aug 10	48.60000 -0.40	49.60	48.24	49.60	86,550
17 Aug 10	49.00000 +0.67	49.00	48.28	48.28	35,425
16 Aug 10	48.33400 +0.33	48.67	48.33	48.67	408,620
13 Aug 10	48.00000 -0.20	48.60	47.80	47.85	88,125
12 Aug 10	48.20000 -2.77	50.40	47.60	50.40	191,815
11 Aug 10	50.97460 +0.41	50.97	50.50	50.78	21,500
10 Aug 10	50.56800 +0.37	50.70	50.57	50.70	42,595
09 Aug 10	50.20000 +1.80	50.20	50.20	50.20	46,110
06 Aug 10	48.40000 -0.20	50.00	48.01	49.60	116,620
05 Aug 10	48.60000 -0.40	50.60	47.00	49.00	102,570
04 Aug 10	49.00000 -2.20	51.53	49.00	50.40	320,465
03 Aug 10	51.20000 +0.00	51.20	51.20	51.20	2,500
02 Aug 10	51.20000 +0.00	51.95	50.40	51.00	81,285
30 Jul 10	51.20000 -0.60	51.20	51.20	51.20	227,515
29 Jul 10	51.80000 +0.40	52.00	49.00	50.00	206,400
28 Jul 10	51.40000 +0.10	51.74	51.00	51.00	138,300
27 Jul 10	51.30000 +0.30	52.40	51.30	52.40	98,170
26 Jul 10	51.00000 -1.80	53.41	51.00	52.00	193,500
23 Jul 10	52.80000 -0.53	52.80	52.80	52.80	79,855
22 Jul 10	53.33200 -0.50	53.83	52.00	52.60	57,620
21 Jul 10	53.83200 +1.22	53.83	53.83	53.83	8,655
20 Jul 10	52.61400 -0.99	53.83	52.61	52.70	108,575
19 Jul 10	53.60000 +0.30	53.83	52.70	53.83	210,095
16 Jul 10	53.30000 -0.70	53.30	52.60	52.60	181,805
15 Jul 10	54.00000 +0.00	54.23	53.00	53.00	76,780
14 Jul 10	54.00000 -0.37	54.19	53.00	53.16	211,105
13 Jul 10	54.37280 +0.67	54.37	53.00	53.00	185,890
12 Jul 10	53.70000 -0.57	54.23	53.40	53.40	312,290
09 Jul 10	54.26600 +0.03	54.29	53.00	54.24	81,250
08 Jul 10	54.24000 +0.01	54.24	53.00	53.00	117,450
07 Jul 10	54.23200 +0.23	54.28	53.00	53.90	57,460
06 Jul 10	54.00000 -0.76	55.00	53.00	53.00	44,420
05 Jul 10	54.76000 +0.76	54.76	53.00	54.00	58,320
02 Jul 10	54.00000 -1.00	54.76	54.00	54.76	17,300
01 Jul 10	55.00000 +0.00	55.58	54.00	54.40	78,615
30 Jun 10	55.00000 -1.37	55.66	54.40	54.40	35,400
29 Jun 10	56.37180 +1.37	56.39	56.00	56.37	106,280
28 Jun 10	55.00000 -1.40	56.39	55.00	56.37	533,365
25 Jun 10	56.40000 +1.40	56.48	55.17	56.40	29,470
24 Jun 10	55.00000 -1.40	56.40	54.60	56.40	34,435
23 Jun 10	56.40000 +0.90	56.40	54.60	54.60	55,025
22 Jun 10	55.50000 +0.90	55.50	55.50	55.50	4,300
21 Jun 10	54.60000 +0.00	56.37	54.60	56.37	620,230
18 Jun 10	54.60000 -1.40	56.40	54.60	54.60	8,000
17 Jun 10	56.00000 +0.03	56.00	54.80	55.97	108,045
16 Jun 10	55.97200 -0.03	57.37	55.00	56.00	35,855
15 Jun 10	56.00000 -1.00	57.37	56.00	56.00	17,300
14 Jun 10	57.00000 +0.50	57.37	56.90	57.00	543,435
11 Jun 10	56.50000 +0.50	56.50	56.50	56.50	10,495
10 Jun 10	56.00000 -2.00	57.80	56.00	56.00	28,170
09 Jun 10	58.00000 +0.40	58.00	56.40	57.00	213,520
08 Jun 10	57.60000 -0.20	58.00	56.00	58.00	54,240
07 Jun 10	57.80000 -0.20	58.44	56.00	57.00	177,870
04 Jun 10	58.00000 -0.40	60.00	58.00	58.00	112,710
03 Jun 10	58.40000 -0.20	60.00	58.00	58.00	8,875
01 Jun 10	58.60000 -0.40	58.60	58.00	58.00	14,615
28 May 10	59.00000 +3.00	59.00	56.00	57.00	253,095
27 May 10	56.00000 +0.60	56.00	54.40	56.00	180,795
26 May 10	55.40000 +0.40	56.00	52.45	52.45	57,325
25 May 10	55.00000 +2.00	55.39	52.00	53.00	92,180
24 May 10	53.00000 -1.00	55.00	53.00	53.00	78,865
21 May 10	54.00000 +0.55	55.00	53.00	53.40	118,560
20 May 10	53.45340 -0.75	55.00	53.40	53.40	75,700
19 May 10	54.20000 -0.80	54.20	54.05	54.05	13,255
18 May 10	55.00000 +1.00	55.00	54.00	54.00	207,015
17 May 10	54.00000 -5.00	59.00	54.00	56.00	233,750
14 May 10	59.00000 +1.60	59.00	56.00	57.00	470,440
13 May 10	57.40000 -0.60	60.00	57.40	58.00	15,265
12 May 10	58.00000 -2.39	60.40	58.00	60.40	630,755
11 May 10	60.39400 +0.00	60.39	60.00	60.00	60,220
10 May 10	60.39400 +0.40	60.39	59.06	60.39	20,205
07 May 10	59.99400 +0.99	59.99	58.20	58.20	10,935
06 May 10	59.00000 -1.00	59.60	59.00	59.40	27,320
05 May 10	60.00000 -2.40	62.39	59.40	60.00	33,720
04 May 10	62.40000 +2.40	62.40	59.40	60.00	47,655
30 Apr 10	60.00000 -2.07	62.40	60.00	62.40	8,970
29 Apr 10	62.06566 +0.07	62.40	60.00	62.00	2,165,205
28 Apr 10	62.00000 +0.30	63.00	60.00	63.00	33,920
27 Apr 10	61.69640 -0.40	63.96	61.00	62.00	80,985
26 Apr 10	62.10000 -1.46	64.95	62.00	63.00	386,440
23 Apr 10	63.55540 +0.36	63.60	62.00	62.00	136,080
22 Apr 10	63.20000 -0.99	64.00	62.00	63.20	231,015
21 Apr 10	64.18760 +2.19	64.19	63.20	63.20	6,550
20 Apr 10	62.00000 -1.20	64.19	62.00	63.30	139,255
19 Apr 10	63.20000 -1.20	64.19	63.20	63.20	17,900
16 Apr 10	64.40000 -0.60	64.40	63.40	63.40	30,125
15 Apr 10	65.00000 +1.60	65.00	63.40	63.40	21,825
14 Apr 10	63.40000 -1.60	64.80	63.40	63.40	34,955
13 Apr 10	65.00000 +0.60	66.40	64.20	64.20	19,980
12 Apr 10	64.40000 +0.20	67.00	64.00	65.40	64,740
09 Apr 10	64.20000 -2.70	66.00	64.00	64.20	610,490
08 Apr 10	66.90000 -0.10	67.00	64.60	67.00	44,170
07 Apr 10	67.00000 +2.00	67.00	67.00	67.00	1,970
06 Apr 10	65.00000 -0.13	67.00	64.13	64.13	42,860
01 Apr 10	65.13000 +0.13	65.13	65.13	65.13	325
31 Mar 10	65.00000 -1.40	65.00	64.00	64.00	248,700
30 Mar 10	66.40000 +2.80	67.00	64.13	66.00	63,860
29 Mar 10	63.60000 -2.00	63.60	63.00	63.00	197,360
26 Mar 10	65.60000 +2.60	65.60	62.12	65.00	58,650
25 Mar 10	63.00000 +0.40	63.00	62.12	63.00	15,200
24 Mar 10	62.60000 +0.60	64.97	62.00	62.00	121,440
23 Mar 10	62.00000 -2.40	65.00	62.00	62.00	58,915
22 Mar 10	64.40000 +2.40	64.40	62.00	62.18	158,655
19 Mar 10	62.00000 -0.87	64.87	62.00	62.00	79,215
18 Mar 10	62.86740 +0.87	63.00	61.80	62.00	41,275
17 Mar 10	62.00000 +0.00	64.87	62.00	62.00	32,245
16 Mar 10	62.00000 -1.67	62.00	62.00	62.00	1,350
15 Mar 10	63.67240 -0.93	64.87	63.50	64.00	23,785
12 Mar 10	64.60000 -2.27	66.87	64.40	66.00	66,790
11 Mar 10	66.86600 -0.13	66.87	64.00	66.00	82,510
10 Mar 10	67.00000 +2.79	67.00	64.00	67.00	52,810
09 Mar 10	64.20894 -3.66	67.60	64.00	65.00	30,500
08 Mar 10	67.86400 +2.86	67.86	67.60	67.60	7,465
05 Mar 10	65.00000 -1.00	67.86	65.00	67.40	47,675
04 Mar 10	66.00000 -2.86	69.00	66.00	69.00	16,400
03 Mar 10	68.86200 +0.00	68.86	68.86	68.86	2,900
02 Mar 10	68.86200 +1.86	68.86	66.00	66.00	1,940
01 Mar 10	67.00000 -3.00	70.00	67.00	67.00	27,205
26 Feb 10	70.00000 +0.50	70.86	67.00	68.00	23,910
25 Feb 10	69.50000 -0.50	69.60	68.00	68.00	111,770
24 Feb 10	70.00000 +0.00	70.86	69.14	69.60	95,805
23 Feb 10	70.00000 +1.20	70.00	69.00	70.00	86,465
22 Feb 10	68.80000 +0.52	70.00	68.68	70.00	181,560
19 Feb 10	68.27600 -1.32	70.00	67.40	70.00	108,680
18 Feb 10	69.60000 +3.90	69.60	66.79	68.00	41,075
17 Feb 10	65.70060 +1.01	67.60	65.70	67.00	22,500
16 Feb 10	64.69060 -0.71	65.50	64.20	65.40	59,315
15 Feb 10	65.40000 +1.30	65.40	64.00	64.00	86,730
12 Feb 10	64.10000 -0.90	66.00	64.10	66.00	42,840
11 Feb 10	65.00000 -0.18	65.50	64.05	64.05	113,560
10 Feb 10	65.18020 -0.32	66.95	64.05	64.05	15,105
09 Feb 10	65.50000 +1.95	65.95	64.75	64.75	64,500
08 Feb 10	63.55000 +0.00	65.95	63.55	65.95	5,010
05 Feb 10	63.55000 -3.72	65.34	63.50	65.00	40,915
04 Feb 10	67.27060 +0.77	67.27	66.50	66.50	88,570
03 Feb 10	66.50000 +0.00	67.27	66.50	67.27	65,750
02 Feb 10	66.50000 +0.25	68.00	66.50	67.95	8,755
01 Feb 10	66.25121 +0.25	66.40	61.40	61.40	31,440
29 Jan 10	66.00000 +2.95	68.00	66.00	67.95	8,925
28 Jan 10	63.05000 +0.02	67.35	63.05	67.35	11,410
27 Jan 10	63.03160 +2.51	67.00	62.53	66.60	45,190
26 Jan 10	60.52080 -3.38	65.72	60.52	63.90	59,690
25 Jan 10	63.90000 -3.10	64.00	60.52	64.00	74,540
22 Jan 10	67.00000 -1.40	68.00	66.00	66.00	54,730
21 Jan 10	68.40000 -0.50	68.80	68.40	68.80	43,375
20 Jan 10	68.90080 +2.50	70.00	66.40	70.00	296,935
19 Jan 10	66.40000 -6.60	66.40	66.40	66.40	31,045
18 Jan 10	73.00000 +1.45	73.00	70.50	72.95	15,000
15 Jan 10	71.55000 +5.55	73.00	68.00	73.00	151,635
14 Jan 10	66.00000 -6.40	72.00	66.00	66.00	8,600
13 Jan 10	72.40000 +1.90	72.74	66.00	66.00	43,610
12 Jan 10	70.50000 +4.37	72.00	68.30	72.00	108,005
11 Jan 10	66.13200 -1.87	70.00	63.24	69.00	124,145
08 Jan 10	68.00000 +3.00	68.00	65.40	68.00	79,400
07 Jan 10	65.00000 -3.00	65.00	63.00	65.00	16,895
06 Jan 10	68.00000 +3.69	68.00	63.24	66.40	20,080
05 Jan 10	64.30600 -2.49	66.40	62.31	62.31	576,305
04 Jan 10	66.80000 +2.00	67.00	62.00	67.00	417,090
29 Dec 09	64.80000 +0.00	64.80	64.80	64.80	2,500

RWS Holdings PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	142.39999 -13.10	158.00	133.76	158.00	2,445,561
21 Oct 26	155.50000 +5.60	159.40	146.50	148.50	3,008,252
20 Oct 26	149.89999 -1.10	154.00	144.80	147.00	1,173,347
19 Oct 26	151.00000 +5.50	152.17	142.00	142.00	3,392,520
16 Oct 26	145.50000 +0.20	149.01	145.50	148.90	899,871
15 Oct 26	145.30000 +2.60	146.20	142.40	144.00	1,010,289
14 Oct 26	142.70000 -4.50	149.30	142.70	148.00	1,049,445
13 Oct 26	147.20000 +2.70	147.80	141.24	144.70	618,976
12 Oct 26	144.50000 -0.50	145.50	141.10	145.00	472,096
09 Oct 26	145.00000 +6.00	146.02	138.20	138.20	1,279,315
08 Oct 26	139.00000 -3.10	142.40	138.00	142.40	567,347
07 Oct 26	142.10001 +4.60	142.76	136.20	142.20	1,174,697
06 Oct 26	137.50000 -1.00	140.45	135.90	139.80	611,207
05 Oct 26	138.50000 -0.90	139.75	136.17	139.60	574,765
02 Oct 26	139.39999 -0.40	142.20	139.30	142.20	701,364
01 Oct 26	139.80000 +5.80	142.30	129.70	142.30	3,763,162
30 Sep 26	134.00000 +0.90	135.60	132.70	135.00	1,029,253
29 Sep 26	133.10001 +1.50	134.10	127.00	127.00	1,576,595
28 Sep 26	131.60001 +1.80	133.00	127.93	133.00	887,908
25 Sep 26	129.80000 +1.70	130.00	127.00	127.00	561,203
24 Sep 26	128.10001 -1.90	132.00	128.10	130.60	4,366,046
23 Sep 26	130.00000 +2.30	130.60	127.60	130.40	947,339
22 Sep 26	127.70000 -1.50	131.80	125.50	131.80	1,185,957
21 Sep 26	129.20000 +0.70	130.00	126.00	130.00	534,794
18 Sep 26	128.50000 -1.50	131.13	125.00	129.10	1,761,191
17 Sep 26	130.00000 +4.90	131.45	124.10	125.80	1,052,522
16 Sep 26	125.10000 +2.40	127.50	122.20	122.70	1,921,447
15 Sep 26	122.70000 -1.50	127.20	120.45	127.20	803,243
14 Sep 26	124.20000 +2.10	124.90	121.88	122.70	674,218
11 Sep 26	122.10000 +1.10	123.16	119.70	121.00	1,092,061
10 Sep 26	121.00000 +2.30	122.70	119.00	119.80	1,226,934
09 Sep 26	118.70000 -2.80	122.27	118.40	121.40	831,856
08 Sep 26	121.50000 +2.10	123.50	119.39	120.00	2,005,463
07 Sep 26	119.40000 -3.10	127.20	118.20	121.00	887,462
04 Sep 26	122.50000 +1.80	123.70	119.50	119.50	893,900
03 Sep 26	120.70000 +2.00	122.40	113.48	119.30	484,353
02 Sep 26	118.70000 -3.30	127.20	117.30	127.20	2,049,056
01 Sep 26	122.00000 -3.40	124.20	116.30	116.30	1,465,446
28 Aug 26	125.40000 +2.20	125.70	120.00	123.90	907,608
27 Aug 26	123.20000 +3.70	125.90	119.10	125.90	4,682,902
26 Aug 26	119.50000 -1.40	124.00	116.50	124.00	1,481,439
25 Aug 26	120.90000 -2.20	123.20	116.90	122.00	803,641
24 Aug 26	123.10000 +0.30	123.30	120.00	122.90	1,036,888
21 Aug 26	122.80000 +2.50	125.32	119.96	124.80	2,216,746
20 Aug 26	120.30000 -0.40	124.00	111.60	111.60	12,644,019
19 Aug 26	120.70000 +3.30	121.40	115.30	116.50	956,495
18 Aug 26	117.40000 -2.60	120.30	115.00	115.00	778,909
17 Aug 26	120.00000 -0.30	121.80	119.20	121.60	573,346
14 Aug 26	120.30000 +2.40	122.50	119.50	119.50	1,417,639
13 Aug 26	117.90000 +0.00	120.80	113.86	117.60	670,306
12 Aug 26	117.90000 -0.70	121.50	117.82	119.50	904,561
11 Aug 26	118.60000 +1.20	118.60	114.20	117.80	2,161,855
10 Aug 26	117.40000 -0.60	119.10	115.08	118.70	1,375,961
07 Aug 26	118.00000 -0.20	119.50	115.30	115.30	1,192,237
06 Aug 26	118.20000 +2.50	118.90	113.50	115.00	1,809,963
05 Aug 26	115.70000 -1.00	120.00	113.88	117.90	3,143,427
04 Aug 26	116.70000 +6.10	116.70	107.70	108.00	2,976,931
03 Aug 26	110.60000 +14.25	113.50	97.55	100.00	10,928,777
31 Jul 26	96.35000 +3.50	96.45	92.30	95.95	1,969,261
30 Jul 26	92.85000 -0.75	94.71	92.00	92.00	1,700,833
29 Jul 26	93.60000 -1.65	95.00	91.28	95.00	4,562,787
28 Jul 26	95.25000 +4.70	97.65	89.00	89.00	4,261,762
27 Jul 26	90.55000 +7.35	90.75	82.60	82.60	2,245,914
24 Jul 26	83.20000 +3.30	83.25	80.00	83.00	1,973,923
23 Jul 26	79.90000 -0.95	82.78	79.20	82.35	894,190
22 Jul 26	80.85000 -0.45	84.00	80.20	84.00	1,122,567
21 Jul 26	81.30000 +0.00	86.00	80.86	86.00	1,649,202
20 Jul 26	81.30000 -1.85	85.00	80.25	85.00	1,259,480
17 Jul 26	83.15000 +0.90	84.05	81.17	82.20	1,305,414
16 Jul 26	82.25000 +0.35	85.00	80.58	85.00	1,104,400
15 Jul 26	81.90000 +1.65	82.50	78.00	78.00	1,815,535
14 Jul 26	80.25000 +2.80	80.30	77.60	79.00	1,661,273
13 Jul 26	77.45000 +2.90	77.60	72.00	72.00	959,605
10 Jul 26	74.55000 +1.85	75.85	71.30	73.45	970,378
09 Jul 26	72.70000 +0.35	73.60	71.55	71.60	454,764
08 Jul 26	72.35000 -2.45	77.00	72.35	74.60	1,845,775
07 Jul 26	74.80000 -0.80	76.05	74.30	75.30	485,775
06 Jul 26	75.60000 +0.00	77.30	73.38	74.00	717,438
03 Jul 26	75.60000 -0.05	78.50	73.38	78.50	1,745,818
02 Jul 26	75.65000 -1.05	79.95	74.00	74.00	1,669,932
01 Jul 26	76.70000 +5.35	76.70	71.00	72.70	1,528,159
30 Jun 26	71.35000 -0.45	73.42	71.10	71.80	1,561,804
29 Jun 26	71.80000 -0.70	73.75	71.70	73.55	2,101,053
26 Jun 26	72.50000 +4.05	73.05	68.00	68.00	2,103,270
25 Jun 26	68.45000 -2.60	71.47	68.43	70.80	2,029,403
24 Jun 26	71.05000 +0.60	72.65	70.45	70.60	2,444,055
23 Jun 26	70.45000 -1.95	72.85	70.45	72.40	1,604,225
22 Jun 26	72.40000 -3.70	79.00	71.70	79.00	4,660,659
19 Jun 26	76.10000 -2.60	78.85	74.80	78.75	2,879,720
18 Jun 26	78.70000 -5.00	82.55	78.55	81.75	2,249,729
17 Jun 26	83.70000 +4.15	83.95	78.05	79.00	2,278,802
16 Jun 26	79.55000 +0.35	81.85	78.25	79.10	1,802,000
15 Jun 26	79.20000 -0.15	84.50	79.20	83.00	4,380,928
12 Jun 26	79.35000 -0.90	82.25	77.55	82.25	11,815,534
11 Jun 26	80.25000 -22.45	100.70	79.55	100.70	14,304,424
10 Jun 26	102.70000 -0.30	103.32	99.65	101.70	1,249,012
09 Jun 26	103.00000 -1.50	105.00	102.20	105.00	848,653
08 Jun 26	104.50000 +0.40	106.00	101.63	104.00	720,996
05 Jun 26	104.10000 -2.50	107.52	104.10	107.40	648,441
04 Jun 26	106.60000 +1.10	108.39	104.60	104.60	910,571
03 Jun 26	105.50000 -4.00	110.70	103.70	103.80	796,644
02 Jun 26	109.50000 +0.70	113.58	108.60	108.60	2,025,237
01 Jun 26	108.80000 +0.90	110.50	107.30	108.10	2,421,438
29 May 26	107.90000 +1.90	110.00	97.94	106.00	2,864,614
28 May 26	106.00000 +8.20	106.00	96.26	97.85	2,876,532
27 May 26	97.80000 -0.40	98.85	96.30	96.30	3,401,414
26 May 26	98.20000 +0.90	100.10	96.25	99.00	2,418,857
22 May 26	97.30000 +3.20	98.00	90.85	90.85	1,495,880
21 May 26	94.10000 +2.25	94.45	89.20	89.20	665,628
20 May 26	91.85000 +2.00	92.70	88.30	89.75	547,740
19 May 26	89.85000 -1.60	92.56	89.85	91.15	513,813
18 May 26	91.45000 -1.60	93.05	90.60	93.05	482,585
15 May 26	93.05000 -1.45	96.95	92.45	94.15	388,349
14 May 26	94.50000 +0.95	94.50	92.00	92.00	769,838
13 May 26	93.55000 +0.70	95.35	88.15	88.15	1,047,966
12 May 26	92.85000 -1.70	97.60	92.00	97.60	659,740
11 May 26	94.55000 -2.45	97.80	94.25	97.00	1,079,437
08 May 26	97.00000 +2.45	97.00	93.30	96.55	1,083,044
07 May 26	94.55000 -1.65	99.50	92.90	99.50	1,065,162
06 May 26	96.20000 -4.10	101.30	96.00	97.40	1,709,713
05 May 26	100.30000 +8.05	100.40	90.67	92.00	6,544,664
01 May 26	92.25000 +3.35	94.70	88.95	94.70	1,605,581
30 Apr 26	88.90000 -0.90	90.40	88.20	89.80	486,666
29 Apr 26	89.80000 -0.25	91.00	88.00	88.00	846,009
28 Apr 26	90.05000 -0.90	93.10	88.33	92.70	1,202,303
27 Apr 26	90.95000 -2.50	96.00	89.03	96.00	1,644,557
24 Apr 26	93.45000 -1.25	96.70	93.45	94.00	1,601,679
23 Apr 26	94.70000 +10.50	97.30	85.93	87.20	10,431,568
22 Apr 26	84.20000 -1.95	87.20	83.90	86.00	894,854
21 Apr 26	86.15000 +0.25	87.30	85.84	86.10	605,572
20 Apr 26	85.90000 +0.95	86.80	83.55	85.10	1,158,850
17 Apr 26	84.95000 +2.65	85.95	81.01	82.00	1,326,763
16 Apr 26	82.30000 +2.70	83.00	79.37	80.00	848,056
15 Apr 26	79.60000 -0.40	80.25	77.90	79.40	982,524
14 Apr 26	80.00000 +2.45	80.40	77.02	80.40	849,210
13 Apr 26	77.55000 +0.85	80.00	75.70	80.00	719,531
10 Apr 26	76.70000 +0.80	80.00	76.01	80.00	1,629,875
09 Apr 26	75.90000 -2.40	81.15	74.55	81.15	1,269,054
08 Apr 26	78.30000 +2.80	80.79	76.00	76.00	1,026,884
07 Apr 26	75.50000 -1.60	78.25	75.40	76.60	926,076
02 Apr 26	77.10000 +0.50	82.00	72.50	82.00	1,133,446
01 Apr 26	76.60000 +0.40	77.75	76.00	77.10	756,491
31 Mar 26	76.20000 +1.50	76.70	74.30	74.30	1,318,559
30 Mar 26	74.70000 +0.40	74.70	73.40	74.10	842,638
27 Mar 26	74.30000 -1.90	77.00	74.30	77.00	1,158,781
26 Mar 26	76.20000 +1.00	78.00	75.07	78.00	1,055,364
25 Mar 26	75.20000 -2.20	78.25	74.80	77.00	1,229,228
24 Mar 26	77.40000 +0.40	77.80	75.75	76.00	1,546,036
23 Mar 26	77.00000 +0.70	78.90	73.30	76.10	1,558,361
20 Mar 26	76.30000 -1.30	78.70	76.00	78.00	1,543,457
19 Mar 26	77.60000 -0.10	78.00	75.00	75.00	1,046,078
18 Mar 26	77.70000 -0.30	79.00	76.10	79.00	1,290,192
17 Mar 26	78.00000 -0.70	78.90	76.13	78.20	1,284,121
16 Mar 26	78.70000 -1.70	80.70	78.50	80.40	1,950,171
13 Mar 26	80.40000 -0.70	81.70	78.60	80.00	2,277,241
12 Mar 26	81.10000 +2.10	82.70	78.26	78.50	1,940,440
11 Mar 26	79.00000 +1.00	79.49	76.50	78.00	1,219,217
10 Mar 26	78.00000 +0.90	79.10	76.60	76.60	1,166,818
09 Mar 26	77.10000 +0.30	78.00	74.50	78.00	1,041,599
06 Mar 26	76.80000 +0.60	77.14	75.00	76.60	1,029,250
05 Mar 26	76.20000 -0.10	77.10	75.00	75.90	934,797
04 Mar 26	76.30000 +1.00	77.50	74.30	77.50	711,773
03 Mar 26	75.30000 -0.90	77.00	73.70	77.00	1,576,016
02 Mar 26	76.20000 +0.20	77.00	72.10	75.30	1,365,255
27 Feb 26	76.00000 +1.40	77.00	73.40	77.00	1,333,792
26 Feb 26	74.60000 +1.60	75.02	72.46	74.80	891,449
25 Feb 26	73.00000 +0.30	73.40	70.00	70.00	1,021,545
24 Feb 26	72.70000 +1.10	74.40	70.00	70.00	1,048,116
23 Feb 26	71.60000 -4.60	78.90	71.18	78.90	2,529,191
20 Feb 26	76.20000 +1.10	77.12	74.76	75.50	777,383
19 Feb 26	75.10000 -1.30	80.00	75.00	80.00	1,082,481
18 Feb 26	76.40000 -0.60	77.71	75.76	77.00	1,139,205
17 Feb 26	77.00000 -1.20	81.00	76.20	81.00	1,100,352
16 Feb 26	78.20000 -0.10	83.00	77.43	83.00	1,345,446
13 Feb 26	78.30000 -0.20	81.87	78.10	78.70	846,277
12 Feb 26	78.50000 -1.30	82.90	78.40	80.50	1,483,741
11 Feb 26	79.80000 +1.20	85.03	79.80	82.00	3,502,840
10 Feb 26	78.60000 +2.10	78.80	76.20	78.60	840,058
09 Feb 26	76.50000 +1.10	77.60	75.25	75.70	1,381,454
06 Feb 26	75.40000 -1.50	79.00	74.00	79.00	1,701,446
05 Feb 26	76.90000 -2.70	81.00	76.50	81.00	1,097,698
04 Feb 26	79.60000 -0.70	81.50	79.60	80.60	1,280,245
03 Feb 26	80.30000 -3.40	84.60	80.30	84.60	1,722,012
02 Feb 26	83.70000 -0.30	84.76	82.00	84.00	1,617,884
30 Jan 26	84.00000 -0.90	84.90	83.00	83.00	1,016,188
29 Jan 26	84.90000 -1.50	88.00	84.40	88.00	2,315,538
28 Jan 26	86.40000 -0.90	89.36	86.20	89.00	763,709
27 Jan 26	87.30000 -0.10	88.01	86.00	86.00	1,506,454
26 Jan 26	87.40000 -0.90	88.73	87.10	88.60	1,164,464
23 Jan 26	88.30000 -0.80	90.32	87.40	90.00	1,050,982
22 Jan 26	89.10000 -1.10	91.80	88.30	91.00	1,634,941
21 Jan 26	90.20000 +0.80	90.50	89.00	89.10	1,310,686
20 Jan 26	89.40000 -0.30	89.80	87.12	88.00	1,583,906
19 Jan 26	89.70000 -0.50	91.00	87.10	89.30	2,032,062
16 Jan 26	90.20000 -1.40	91.42	88.20	91.00	1,308,760
15 Jan 26	91.60000 -2.70	94.30	87.10	94.30	2,557,027
14 Jan 26	94.30000 -3.40	99.70	93.80	99.70	1,902,168
13 Jan 26	97.70000 +3.10	99.20	94.78	97.00	4,137,041
12 Jan 26	94.60000 +0.90	96.42	92.10	95.10	3,112,413
09 Jan 26	93.70000 +1.90	94.30	91.40	92.90	1,675,251
08 Jan 26	91.80000 +0.10	93.20	89.90	92.50	1,767,896
07 Jan 26	91.70000 +4.30	93.60	89.25	90.00	3,202,231
06 Jan 26	87.40000 +1.10	88.40	85.10	86.80	1,450,666
05 Jan 26	86.30000 +1.70	86.40	82.40	84.60	2,005,641
02 Jan 26	84.60000 -1.80	87.17	83.80	86.40	1,292,019
31 Dec 25	86.40000 -0.20	88.80	85.20	88.80	949,555
30 Dec 25	86.60000 +0.00	86.70	85.57	86.40	1,085,832
29 Dec 25	86.60000 +0.40	87.40	84.80	86.00	796,948
24 Dec 25	86.20000 -0.20	86.93	86.00	86.20	677,763
23 Dec 25	86.40000 -0.30	88.10	86.00	86.50	893,881
22 Dec 25	86.70000 -0.50	87.54	85.91	87.00	1,389,559
19 Dec 25	87.20000 -1.70	89.70	86.30	89.70	1,655,814
18 Dec 25	88.90000 +0.90	88.90	86.50	88.00	11,844,170
17 Dec 25	88.00000 +2.70	88.80	85.00	85.00	4,087,574
16 Dec 25	85.30000 -0.60	87.27	84.82	85.90	1,671,404
15 Dec 25	85.90000 +5.20	85.90	81.00	82.00	2,534,008
12 Dec 25	80.70000 -0.80	81.90	78.72	81.70	2,221,958
11 Dec 25	81.50000 +4.40	82.40	71.02	71.80	9,201,342
10 Dec 25	77.10000 -1.80	78.71	76.62	78.60	909,023
09 Dec 25	78.90000 +0.30	81.00	78.00	81.00	918,497
08 Dec 25	78.60000 -1.50	81.00	78.07	79.00	1,240,751
05 Dec 25	80.10000 +2.00	80.84	77.00	80.00	1,393,486
04 Dec 25	78.10000 +0.00	79.70	76.75	79.70	1,155,507
03 Dec 25	78.10000 +0.40	81.60	77.50	77.50	1,199,408
02 Dec 25	77.70000 -2.50	81.10	77.50	81.10	1,576,473
01 Dec 25	80.20000 +0.40	81.10	78.42	81.10	1,156,295
28 Nov 25	79.80000 +2.30	81.06	74.00	74.00	2,576,919
27 Nov 25	77.50000 +0.70	77.63	76.30	76.80	465,463
26 Nov 25	76.80000 +0.70	77.40	74.40	76.40	1,778,226
25 Nov 25	76.10000 +1.70	76.50	74.00	74.30	1,043,326
24 Nov 25	74.40000 +3.40	74.60	71.00	71.00	1,609,032
21 Nov 25	71.00000 +0.00	71.00	68.60	70.00	3,494,136
20 Nov 25	71.00000 +0.10	72.00	68.50	72.00	2,071,426
19 Nov 25	70.90000 -0.40	72.10	70.10	70.10	1,223,412
18 Nov 25	71.30000 -3.50	74.90	70.60	74.90	2,435,600
17 Nov 25	74.80000 +1.60	75.50	71.80	73.20	3,035,081
14 Nov 25	73.20000 -1.60	74.13	70.18	72.80	2,364,324
13 Nov 25	74.80000 +0.50	75.65	72.60	72.60	907,813
12 Nov 25	74.30000 -0.50	75.50	73.90	74.90	1,152,906
11 Nov 25	74.80000 +0.70	76.41	73.50	74.50	1,304,257
10 Nov 25	74.10000 +1.80	75.39	72.10	72.10	857,503
07 Nov 25	72.30000 -0.70	75.00	71.90	75.00	821,515
06 Nov 25	73.00000 -1.00	76.02	73.00	73.70	1,305,465
05 Nov 25	74.00000 -0.80	76.90	73.95	74.20	1,821,198
04 Nov 25	74.80000 -1.20	76.70	74.30	76.00	1,295,186
03 Nov 25	76.00000 -1.50	78.07	75.80	77.10	3,887,846
31 Oct 25	77.50000 +0.70	78.40	75.20	76.00	1,562,293
30 Oct 25	76.80000 -2.90	83.40	76.80	83.40	2,525,973
29 Oct 25	79.70000 -0.50	84.30	79.30	80.70	4,813,313
28 Oct 25	80.20000 -13.90	95.00	77.77	94.90	8,421,409
27 Oct 25	94.10000 +1.00	95.30	92.30	93.10	1,033,196
24 Oct 25	93.10000 +1.10	94.30	91.00	91.90	974,514
23 Oct 25	92.00000 +1.50	93.00	89.70	93.00	1,110,017
22 Oct 25	90.50000 -0.30	92.90	88.90	92.90	1,216,351
21 Oct 25	90.80000 +2.00	92.00	87.86	92.00	834,976
20 Oct 25	88.80000 +0.60	88.80	87.00	87.00	1,723,107
17 Oct 25	88.20000 +0.20	89.75	87.00	87.50	1,343,668
16 Oct 25	88.00000 -0.20	89.40	87.00	89.10	1,165,553
15 Oct 25	88.20000 -1.70	91.60	87.60	90.50	803,835
14 Oct 25	89.90000 +0.40	90.50	87.28	88.30	1,597,871
13 Oct 25	89.50000 +1.20	92.00	88.40	88.40	926,159
10 Oct 25	88.30000 -2.80	92.80	88.16	92.20	931,391
09 Oct 25	91.10000 +0.90	93.50	90.10	90.10	650,327
08 Oct 25	90.20000 +1.40	90.60	88.00	90.60	3,493,257
07 Oct 25	88.80000 -3.70	93.00	88.20	92.40	1,503,340
06 Oct 25	92.50000 -1.70	95.00	91.04	94.00	1,445,050
03 Oct 25	94.20000 -0.30	94.20	91.00	92.00	874,323
02 Oct 25	94.50000 +0.50	96.60	93.27	96.60	1,272,908
01 Oct 25	94.00000 +1.70	96.52	90.00	90.00	1,031,493
30 Sep 25	92.30000 +2.00	93.40	89.80	93.00	860,992
29 Sep 25	90.30000 +0.90	91.54	89.00	90.30	600,219
26 Sep 25	89.40000 +1.60	89.71	86.00	86.00	572,874
25 Sep 25	87.80000 -0.70	90.40	87.00	87.50	647,921
24 Sep 25	88.50000 -2.00	91.80	87.70	91.00	877,565
23 Sep 25	90.50000 +1.70	93.10	88.70	92.00	936,626
22 Sep 25	88.80000 +0.50	89.70	87.30	87.60	634,867
19 Sep 25	88.30000 -0.70	89.24	87.00	88.00	1,082,610
18 Sep 25	89.00000 +1.50	89.80	87.70	88.00	741,890
17 Sep 25	87.50000 +0.10	89.18	86.69	87.50	466,526
16 Sep 25	87.40000 -1.50	90.00	87.10	89.20	681,386
15 Sep 25	88.90000 -0.10	92.80	88.90	92.80	660,041
12 Sep 25	89.00000 +0.60	92.80	86.90	92.80	584,661
11 Sep 25	88.40000 -0.80	91.36	87.00	89.00	925,900
10 Sep 25	89.20000 -2.00	94.60	88.50	90.60	596,032
09 Sep 25	91.20000 -0.10	93.70	90.50	90.50	422,638
08 Sep 25	91.30000 -2.70	95.50	90.00	94.50	1,361,543
05 Sep 25	94.00000 +2.50	97.18	90.00	90.00	1,720,709
04 Sep 25	91.50000 +0.10	93.20	89.30	90.10	925,652
03 Sep 25	91.40000 +2.80	92.70	88.60	89.50	1,371,014
02 Sep 25	88.60000 -0.80	89.60	87.50	89.10	1,419,226
01 Sep 25	89.40000 +1.20	89.40	87.20	88.60	624,412
29 Aug 25	88.20000 +0.00	89.56	86.40	87.10	1,441,442
28 Aug 25	88.20000 +0.00	90.50	87.11	89.40	1,232,486
27 Aug 25	88.20000 -1.00	89.93	87.00	87.00	1,349,213
26 Aug 25	89.20000 +2.10	91.90	87.82	90.00	15,471,878
22 Aug 25	87.10000 +3.20	87.50	82.60	82.60	1,299,394
21 Aug 25	83.90000 -1.00	84.90	82.30	83.80	905,146
20 Aug 25	84.90000 -0.40	87.00	83.10	86.00	542,657
19 Aug 25	85.30000 -0.10	88.00	83.20	83.20	913,613
18 Aug 25	85.40000 +0.30	87.60	82.26	87.60	915,425
15 Aug 25	85.10000 +2.20	85.60	82.00	82.00	1,278,137
14 Aug 25	82.90000 -1.80	87.70	81.90	87.70	1,975,284
13 Aug 25	84.70000 +0.70	84.80	83.20	84.00	2,698,739
12 Aug 25	84.00000 +3.00	84.30	80.40	80.60	2,429,516
11 Aug 25	81.00000 +1.70	81.60	79.40	81.00	1,683,043
08 Aug 25	79.30000 -2.60	83.20	75.86	81.90	2,504,465
07 Aug 25	81.90000 +0.00	83.80	80.00	80.00	1,373,290
06 Aug 25	81.90000 -1.50	84.10	81.90	83.30	2,587,961
05 Aug 25	83.40000 -1.60	85.80	83.30	85.20	812,089
04 Aug 25	85.00000 -1.70	86.47	84.20	86.00	1,011,194
01 Aug 25	86.70000 -3.00	90.00	86.00	89.90	1,180,638
31 Jul 25	89.70000 +3.20	90.47	86.80	88.10	1,522,830
30 Jul 25	86.50000 -1.40	88.35	83.60	83.60	1,676,741
29 Jul 25	87.90000 -2.40	91.40	87.60	90.10	2,580,034
28 Jul 25	90.30000 +3.30	90.49	85.00	85.00	1,970,800
25 Jul 25	87.00000 +1.50	87.30	82.20	82.20	1,010,261
24 Jul 25	85.50000 +0.30	86.60	85.00	86.30	1,005,743
23 Jul 25	85.20000 +1.20	87.60	84.67	87.60	603,004
22 Jul 25	84.00000 -2.20	89.20	83.40	85.30	1,132,170
21 Jul 25	86.20000 +0.60	87.70	85.06	85.60	1,076,346
18 Jul 25	85.60000 +0.90	88.90	84.68	88.90	998,934
17 Jul 25	84.70000 -0.30	86.80	83.70	86.40	934,880
16 Jul 25	85.00000 +2.00	87.10	82.60	83.00	1,126,422
15 Jul 25	83.00000 +0.20	84.80	82.40	82.40	5,000,628
14 Jul 25	82.80000 -1.50	89.90	81.64	89.90	1,268,230
11 Jul 25	84.30000 -0.90	86.90	80.79	86.90	2,256,545
10 Jul 25	85.20000 +1.70	85.90	83.70	83.90	924,376
09 Jul 25	83.50000 -4.50	88.17	83.23	87.90	1,510,312
08 Jul 25	88.00000 +0.90	88.70	86.60	87.10	1,469,579
07 Jul 25	87.10000 -0.90	88.50	85.70	88.10	1,315,586
04 Jul 25	88.00000 -0.60	89.28	87.40	88.30	639,380
03 Jul 25	88.60000 +2.80	89.90	86.60	89.90	1,066,865
02 Jul 25	85.80000 -1.80	88.70	84.60	85.10	2,351,984
01 Jul 25	87.60000 -1.00	90.00	86.30	90.00	1,847,795
30 Jun 25	88.60000 -3.90	93.90	88.60	92.80	1,837,913
27 Jun 25	92.50000 +1.70	92.90	90.80	90.90	1,370,185
26 Jun 25	90.80000 -1.70	92.10	88.40	89.00	2,815,169
25 Jun 25	92.50000 +0.50	94.90	91.50	93.10	3,941,243
24 Jun 25	92.00000 +4.40	93.60	88.20	89.70	2,552,135
23 Jun 25	87.60000 -3.70	91.30	87.20	89.60	3,068,280
20 Jun 25	91.30000 +1.90	95.30	89.50	89.60	4,084,148
19 Jun 25	89.40000 -3.10	92.06	89.00	91.50	1,432,695
18 Jun 25	92.50000 +1.40	96.00	91.00	91.40	4,595,281
17 Jun 25	91.10000 +5.90	94.50	85.40	88.00	25,454,958
16 Jun 25	85.20000 -0.70	87.85	85.20	86.50	1,445,510
13 Jun 25	85.90000 -5.30	91.80	84.70	91.50	1,540,317
12 Jun 25	91.20000 +0.50	91.56	89.37	90.50	1,214,583
11 Jun 25	90.70000 +0.90	91.74	89.70	90.00	2,110,007
10 Jun 25	89.80000 +0.30	90.79	88.20	90.60	1,668,681
09 Jun 25	89.50000 +7.80	89.50	81.40	81.40	4,297,931
06 Jun 25	81.70000 +1.70	84.20	79.80	84.20	4,805,612
05 Jun 25	80.00000 +1.80	81.40	78.22	80.00	3,752,988
04 Jun 25	78.20000 -1.10	79.57	77.19	79.30	7,182,867
03 Jun 25	79.30000 +0.50	79.50	77.20	77.20	1,532,185
02 Jun 25	78.80000 -1.00	80.30	77.80	80.00	2,109,834
30 May 25	79.80000 +0.60	81.57	76.80	76.80	1,862,033
29 May 25	79.20000 -1.10	81.21	79.20	79.50	574,827
28 May 25	80.30000 -1.00	84.00	79.21	84.00	1,464,674
27 May 25	81.30000 +2.90	81.50	79.14	80.00	3,287,727
23 May 25	78.40000 -1.40	81.00	76.00	80.40	1,600,530
22 May 25	79.80000 -3.90	82.90	77.70	77.70	1,390,957
21 May 25	83.70000 -1.00	86.00	83.12	83.60	825,373
20 May 25	84.70000 +2.80	86.80	81.70	84.00	1,323,238
19 May 25	81.90000 -0.10	83.20	80.80	82.70	998,188
16 May 25	82.00000 -1.70	85.00	81.56	85.00	1,013,718
15 May 25	83.70000 -0.90	86.03	83.16	85.70	1,259,283
14 May 25	84.60000 +0.60	86.50	83.30	84.40	1,023,731
13 May 25	84.00000 +0.30	87.30	83.80	84.40	1,274,015
12 May 25	83.70000 +1.20	87.90	80.03	83.60	1,826,178
09 May 25	82.50000 +1.00	84.00	81.00	83.00	1,478,965
08 May 25	81.50000 +4.30	82.80	75.40	78.00	1,908,062
07 May 25	77.20000 -0.50	80.90	74.80	78.50	2,842,803
06 May 25	77.70000 +4.30	78.10	72.34	74.00	3,474,464
02 May 25	73.40000 +5.40	73.50	67.70	67.70	6,584,350
01 May 25	68.00000 +1.00	69.50	66.00	69.00	13,835,333
30 Apr 25	67.00000 +3.80	67.80	61.00	64.50	26,843,672
29 Apr 25	63.20000 -1.80	66.70	62.25	64.20	3,693,083
28 Apr 25	65.00000 -1.00	67.59	61.60	66.00	7,879,195
25 Apr 25	66.00000 +1.80	69.20	65.05	67.00	15,090,640
24 Apr 25	64.20000 -51.20	94.30	64.20	90.00	16,826,412
23 Apr 25	115.40000 +3.80	118.00	106.87	110.00	635,160
22 Apr 25	111.60000 -2.20	115.35	110.60	114.60	501,260
17 Apr 25	113.80000 +0.80	117.00	111.60	113.80	351,583
16 Apr 25	113.00000 -2.00	119.80	111.40	119.80	287,475
15 Apr 25	115.00000 +1.20	116.92	111.28	112.40	496,404
14 Apr 25	113.80000 +2.20	116.40	109.00	109.00	201,936
11 Apr 25	111.60000 -1.00	114.20	106.20	106.20	378,290
10 Apr 25	112.60000 +5.40	119.60	110.20	110.20	418,855
09 Apr 25	107.20000 -5.00	112.00	104.00	104.00	510,185
08 Apr 25	112.20000 +5.80	114.83	102.00	102.00	600,662
07 Apr 25	106.40000 -0.80	112.83	100.80	111.60	607,675
04 Apr 25	107.20000 -3.80	110.00	102.20	108.60	832,207
03 Apr 25	111.00000 -2.60	119.40	109.60	114.00	577,787
02 Apr 25	113.60000 -2.80	117.77	113.02	113.40	381,864
01 Apr 25	116.40000 -2.00	120.56	113.80	113.80	506,030
31 Mar 25	118.40000 -4.80	123.80	118.20	121.80	368,106
28 Mar 25	123.20000 -4.20	128.68	122.60	128.00	499,770
27 Mar 25	127.40000 +2.60	127.40	123.80	124.00	452,660
26 Mar 25	124.80000 -1.40	134.20	124.10	134.20	408,550
25 Mar 25	126.20000 -0.60	128.36	124.80	126.80	1,204,316
24 Mar 25	126.80000 +0.40	128.60	125.00	127.00	1,106,047
21 Mar 25	126.40000 -1.20	132.00	125.60	132.00	695,384
20 Mar 25	127.60000 -4.80	133.84	125.60	125.60	629,901
19 Mar 25	132.39999 +6.00	138.20	126.00	130.00	837,518
18 Mar 25	126.40000 +5.40	127.60	120.00	120.00	1,340,123
17 Mar 25	121.00000 -0.40	127.00	119.40	127.00	806,844
14 Mar 25	121.40000 +5.20	121.80	114.00	114.00	1,838,949
13 Mar 25	116.20000 -4.40	124.05	115.40	120.00	624,433
12 Mar 25	120.60000 -1.00	125.90	120.40	121.00	531,493
11 Mar 25	121.60000 -1.60	125.22	121.00	121.00	1,374,284
10 Mar 25	123.20000 -4.80	132.00	122.20	132.00	615,363
07 Mar 25	128.00000 +3.60	130.60	122.80	130.60	394,162
06 Mar 25	124.40000 +1.80	125.60	120.60	120.60	695,282
05 Mar 25	122.60000 +1.60	125.40	121.00	121.00	485,618
04 Mar 25	121.00000 -3.80	125.20	120.20	120.80	1,062,170
03 Mar 25	124.80000 +1.20	130.20	123.40	123.40	691,206
28 Feb 25	123.60000 -2.60	126.14	121.00	122.00	1,330,839
27 Feb 25	126.20000 -1.80	130.17	124.00	127.20	689,009
26 Feb 25	128.00000 -1.80	131.80	127.60	129.00	371,548
25 Feb 25	129.80000 -2.00	133.80	129.80	131.80	556,435
24 Feb 25	131.80000 -4.40	139.00	131.60	139.00	616,013
21 Feb 25	136.20000 +0.40	138.60	134.80	135.00	1,106,380
20 Feb 25	135.80000 -4.80	145.78	135.26	139.00	741,618
19 Feb 25	140.60001 -1.00	142.80	139.40	140.00	698,396
18 Feb 25	141.60001 -1.60	148.00	141.60	148.00	507,741
17 Feb 25	143.20000 -8.40	154.60	143.20	150.00	1,310,536
14 Feb 25	151.60001 +2.80	152.76	148.00	148.00	691,115
13 Feb 25	148.80000 -2.40	153.20	147.80	151.00	3,124,331
12 Feb 25	151.20000 -0.40	154.80	149.80	154.80	2,428,924
11 Feb 25	151.60001 +11.40	158.42	144.00	149.00	3,635,083
10 Feb 25	140.20000 +2.60	142.00	137.60	142.00	557,321
07 Feb 25	137.60001 -0.60	140.00	135.00	140.00	3,653,015
06 Feb 25	138.20000 +1.20	141.20	136.20	137.40	707,654
05 Feb 25	137.00000 +1.20	137.80	133.27	136.40	489,381
04 Feb 25	135.80000 +2.80	138.00	131.20	132.00	1,131,914
03 Feb 25	133.00000 -4.40	140.00	131.80	138.60	859,413
31 Jan 25	137.39999 +0.80	142.62	131.00	136.00	2,072,120
30 Jan 25	136.60001 -6.00	149.62	136.60	142.60	1,604,510
29 Jan 25	142.60001 -4.20	147.40	140.80	147.40	769,296
28 Jan 25	146.80000 -3.20	150.60	146.80	147.00	445,542
27 Jan 25	150.00000 -3.60	160.00	149.58	160.00	1,417,154
24 Jan 25	153.60001 -1.60	156.20	153.00	153.00	449,444
23 Jan 25	155.20000 -1.20	164.20	154.40	164.20	662,186
22 Jan 25	156.39999 +0.60	158.80	155.80	155.80	1,794,456
21 Jan 25	155.80000 -2.40	159.00	155.80	158.00	716,778
20 Jan 25	158.20000 -3.40	165.00	156.00	165.00	563,914
17 Jan 25	161.60001 -2.00	165.00	161.60	163.00	864,126
16 Jan 25	163.60001 -13.20	167.00	161.40	163.40	578,069
15 Jan 25	176.80000 +1.80	178.00	173.00	175.00	848,535
14 Jan 25	175.00000 +0.80	177.58	173.60	174.60	1,008,257
13 Jan 25	174.20000 -1.20	185.59	173.60	175.60	870,785
10 Jan 25	175.39999 -2.60	177.60	172.60	177.00	1,409,046
09 Jan 25	178.00000 +0.60	180.60	176.25	177.00	527,032
08 Jan 25	177.39999 -1.80	180.60	176.40	179.00	620,453
07 Jan 25	179.20000 -2.60	182.72	178.10	180.60	603,528
06 Jan 25	181.80000 +4.20	183.20	177.13	177.60	547,397
03 Jan 25	177.60001 -2.20	179.40	177.40	179.00	844,136
02 Jan 25	179.80000 -1.20	188.00	179.40	188.00	286,455
31 Dec 24	181.00000 +1.60	182.20	177.20	177.20	108,272
30 Dec 24	179.39999 +0.20	179.40	176.20	177.20	269,170
27 Dec 24	179.20000 -4.20	185.00	178.89	185.00	179,042
24 Dec 24	183.39999 +4.00	184.40	179.32	180.20	138,517
23 Dec 24	179.39999 -2.80	181.22	177.40	181.00	314,741
20 Dec 24	182.20000 +3.20	182.20	177.20	180.00	776,242
19 Dec 24	179.00000 -0.40	182.00	175.00	182.00	979,619
18 Dec 24	179.39999 +0.60	182.00	175.80	175.80	2,151,394
17 Dec 24	178.80000 -1.60	183.40	178.00	178.00	420,656
16 Dec 24	180.39999 -0.80	182.60	179.00	179.00	633,304
13 Dec 24	181.20000 +1.20	181.80	176.00	178.00	654,669
12 Dec 24	180.00000 +20.00	180.00	156.00	156.00	1,550,090
11 Dec 24	160.00000 +0.60	165.00	157.00	165.00	489,755
10 Dec 24	159.39999 -1.20	160.40	157.40	157.80	737,174
09 Dec 24	160.60001 +2.40	161.60	158.00	160.00	248,831
06 Dec 24	158.20000 +3.80	159.20	153.32	154.80	518,904
05 Dec 24	154.39999 +1.40	154.40	152.40	152.40	982,211
04 Dec 24	153.00000 +0.60	154.20	152.40	152.40	534,255
03 Dec 24	152.39999 -2.00	155.80	152.00	154.20	256,637
02 Dec 24	154.39999 +1.00	155.60	153.00	154.20	198,099
29 Nov 24	153.39999 +0.20	154.79	152.00	154.60	344,286
28 Nov 24	153.20000 +1.00	155.40	152.00	155.40	271,179
27 Nov 24	152.20000 -0.60	153.60	147.40	152.40	503,212
26 Nov 24	152.80000 +2.40	152.80	148.00	151.00	512,476
25 Nov 24	150.39999 +5.20	150.40	144.20	148.00	1,083,912
22 Nov 24	145.20000 +2.40	145.60	140.00	140.00	306,334
21 Nov 24	142.80000 +2.20	148.00	139.80	148.00	512,912
20 Nov 24	140.60001 -1.40	143.60	140.40	143.60	407,272
19 Nov 24	142.00000 -0.60	143.40	137.00	141.40	4,839,195
18 Nov 24	142.60001 -0.40	144.00	140.00	140.00	366,333
15 Nov 24	143.00000 -0.60	145.20	140.00	140.00	538,553
14 Nov 24	143.60001 -0.40	149.00	141.60	149.00	1,940,369
13 Nov 24	144.00000 -0.20	145.60	142.00	143.20	1,093,004
12 Nov 24	144.20000 -4.20	149.00	142.40	148.00	387,937
11 Nov 24	148.39999 +5.20	150.40	140.00	140.00	469,808
08 Nov 24	143.20000 -4.00	148.60	142.00	146.80	465,854
07 Nov 24	147.20000 +0.00	154.00	145.60	154.00	473,433
06 Nov 24	147.20000 +2.80	149.44	142.00	142.00	634,600
05 Nov 24	144.39999 -0.20	147.88	141.20	141.20	2,768,559
04 Nov 24	144.60001 -5.00	151.20	141.80	142.00	1,036,447
01 Nov 24	149.60001 +2.80	151.20	144.84	145.00	369,015
31 Oct 24	146.80000 +1.80	152.00	140.00	140.00	771,540
30 Oct 24	145.00000 +11.40	148.60	130.40	134.00	4,658,796
29 Oct 24	133.60001 -25.60	145.00	130.00	145.00	6,924,245
28 Oct 24	159.20000 +4.20	160.00	153.00	158.20	479,806
25 Oct 24	155.00000 +0.40	155.00	151.60	154.80	337,765
24 Oct 24	154.60001 +1.20	158.20	152.20	156.00	253,373
23 Oct 24	153.39999 -0.80	155.46	151.00	154.00	1,042,024
22 Oct 24	154.20000 +6.40	154.20	146.60	147.40	319,219
21 Oct 24	147.80000 -7.80	163.80	145.40	163.80	671,825
18 Oct 24	155.60001 +1.40	159.20	146.40	146.40	562,354
17 Oct 24	154.20000 -5.80	162.00	153.00	156.80	392,656
16 Oct 24	160.00000 +4.40	162.60	152.00	152.00	411,033
15 Oct 24	155.60001 +4.60	156.20	146.00	146.00	358,522
14 Oct 24	151.00000 -0.40	152.60	146.00	146.00	363,565
11 Oct 24	151.39999 +2.60	152.80	144.00	148.80	399,154
10 Oct 24	148.80000 -5.00	155.53	147.60	150.00	417,747
09 Oct 24	153.80000 +2.60	156.60	150.00	150.00	629,388
08 Oct 24	151.20000 -7.60	164.00	151.00	164.00	430,365
07 Oct 24	158.80000 +1.80	159.40	152.00	152.00	354,935
04 Oct 24	157.00000 +0.60	160.00	152.00	152.00	252,150
03 Oct 24	156.39999 +0.00	157.89	150.00	150.00	252,581
02 Oct 24	156.39999 -3.00	160.60	156.40	159.80	237,133
01 Oct 24	159.39999 -2.60	164.00	157.20	157.20	386,522
30 Sep 24	162.00000 -7.20	170.12	161.40	170.00	956,423
27 Sep 24	169.20000 +9.00	169.20	159.80	159.80	1,172,984
26 Sep 24	160.20000 -1.80	172.00	159.40	172.00	1,018,245
25 Sep 24	162.00000 +1.80	163.20	159.60	159.60	446,495
24 Sep 24	160.20000 -0.40	165.00	159.60	160.20	219,668
23 Sep 24	160.60001 +0.20	162.66	159.60	160.00	398,788
20 Sep 24	160.39999 -2.20	169.88	159.20	166.60	489,284
19 Sep 24	162.60001 +0.60	165.20	161.00	161.00	499,925
18 Sep 24	162.00000 +2.00	163.80	158.40	161.20	333,644
17 Sep 24	160.00000 -4.60	166.60	160.00	163.40	367,183
16 Sep 24	164.60001 -1.80	177.20	162.00	177.20	196,989
13 Sep 24	166.39999 +3.80	167.00	159.00	159.00	692,961
12 Sep 24	162.60001 -1.00	166.00	162.60	166.00	1,252,559
11 Sep 24	163.60001 +2.80	164.79	159.40	160.00	361,167
10 Sep 24	160.80000 -3.20	171.40	160.40	171.40	464,798
09 Sep 24	164.00000 -1.20	169.20	163.20	165.80	318,349
06 Sep 24	165.20000 -8.20	172.70	162.20	165.60	600,870
05 Sep 24	173.39999 +1.40	175.80	165.60	165.60	792,961
04 Sep 24	172.00000 +0.80	172.40	166.60	168.40	277,933
03 Sep 24	171.20000 -2.80	176.60	170.80	171.00	309,626
02 Sep 24	174.00000 -4.60	182.57	174.00	180.00	409,819
30 Aug 24	178.60001 -5.60	186.40	178.60	186.00	374,354
29 Aug 24	184.20000 -0.80	189.32	182.80	182.80	1,071,932
28 Aug 24	185.00000 -1.00	190.00	182.92	184.20	335,490
27 Aug 24	186.00000 +1.20	191.80	178.97	190.00	293,724
23 Aug 24	184.80000 -4.80	190.60	184.80	189.20	439,808
22 Aug 24	189.60001 +1.60	191.00	184.76	188.20	1,573,759
21 Aug 24	188.00000 +3.40	188.00	184.20	184.20	189,369
20 Aug 24	184.60001 -1.40	188.80	176.80	176.80	176,690
19 Aug 24	186.00000 +0.00	187.00	184.40	186.00	228,147
16 Aug 24	186.00000 -3.60	190.00	181.17	190.00	443,432
15 Aug 24	189.60001 +7.80	189.80	177.75	181.80	244,957
14 Aug 24	181.80000 -0.20	188.00	178.40	188.00	326,485
13 Aug 24	182.00000 +0.60	185.00	180.20	185.00	377,727
12 Aug 24	181.39999 +4.40	182.00	168.40	168.40	279,140
09 Aug 24	177.00000 -1.40	183.24	175.40	179.80	211,404
08 Aug 24	178.39999 +0.60	180.95	174.00	174.00	258,123
07 Aug 24	177.80000 +5.20	178.80	171.86	174.40	213,982
06 Aug 24	172.60001 +0.80	178.60	172.60	173.40	370,441
05 Aug 24	171.80000 -10.80	184.00	164.80	184.00	907,846
02 Aug 24	182.60001 -7.40	191.20	175.40	175.40	1,959,088
01 Aug 24	190.00000 +1.60	191.00	179.00	179.00	840,718
31 Jul 24	188.39999 +7.40	188.80	180.06	181.20	525,381
30 Jul 24	181.00000 +1.20	184.00	173.00	173.00	421,914
29 Jul 24	179.80000 +0.60	183.54	178.00	183.20	320,581
26 Jul 24	179.20000 +2.20	179.40	170.60	170.60	250,374
25 Jul 24	177.00000 +0.60	177.00	171.20	176.00	195,768
24 Jul 24	176.39999 +1.40	183.00	173.00	183.00	388,415
23 Jul 24	175.00000 -0.60	178.43	170.20	175.00	472,419
22 Jul 24	175.60001 -3.40	181.91	175.60	180.00	271,228
19 Jul 24	179.00000 -3.40	187.60	179.00	181.40	296,561
18 Jul 24	182.39999 -0.60	187.57	180.00	182.60	211,948
17 Jul 24	183.00000 -4.60	188.80	183.00	188.80	2,350,654
16 Jul 24	187.60001 +0.60	189.60	185.00	185.00	508,232
15 Jul 24	187.00000 +0.80	188.20	184.00	184.00	284,871
12 Jul 24	186.20000 -1.80	191.14	184.00	186.00	270,238
11 Jul 24	188.00000 +4.20	189.00	183.00	183.00	365,572
10 Jul 24	183.80000 +0.80	190.00	182.20	190.00	538,322
09 Jul 24	183.00000 -7.80	190.60	183.00	190.60	339,336
08 Jul 24	190.80000 -0.20	200.00	185.16	200.00	338,010
05 Jul 24	191.00000 +3.40	193.85	188.20	189.20	475,931
04 Jul 24	187.60001 -2.80	195.80	187.20	190.40	508,684
03 Jul 24	190.39999 +5.20	190.80	185.00	189.20	420,565
02 Jul 24	185.20000 -0.80	187.58	182.00	185.00	688,872
01 Jul 24	186.00000 -1.80	191.00	186.00	187.00	582,747
28 Jun 24	187.80000 -2.80	191.40	187.80	191.40	298,318
27 Jun 24	190.60001 +3.40	191.60	187.40	187.60	334,169
26 Jun 24	187.20000 -2.60	192.00	186.40	190.00	513,671
25 Jun 24	189.80000 -5.40	194.80	189.80	192.80	619,811
24 Jun 24	195.20000 +5.20	195.60	190.00	195.20	839,326
21 Jun 24	190.00000 -0.40	194.80	189.00	191.40	1,954,156
20 Jun 24	190.39999 -8.00	197.40	190.40	197.20	1,193,769
19 Jun 24	198.39999 +1.80	200.50	196.00	199.80	1,062,398
18 Jun 24	196.60001 +0.00	198.00	194.60	197.40	1,291,416
17 Jun 24	196.60001 -0.40	199.00	196.00	196.00	683,145
14 Jun 24	197.00000 -2.40	204.86	194.00	199.40	1,548,069
13 Jun 24	199.39999 -3.60	203.02	198.20	199.60	1,109,443
12 Jun 24	203.00000 +35.60	206.00	171.00	171.00	3,105,489
11 Jun 24	167.39999 -0.80	169.60	163.72	167.00	707,211
10 Jun 24	168.20000 -2.60	171.48	165.00	165.00	294,551
07 Jun 24	170.80000 -2.80	174.40	169.00	174.40	337,963
06 Jun 24	173.60001 -2.00	178.80	172.20	172.20	351,249
05 Jun 24	175.60001 -0.20	176.40	170.00	170.00	398,484
04 Jun 24	175.80000 +2.40	175.80	171.06	174.00	870,677
03 Jun 24	173.39999 -0.60	177.20	170.60	177.20	1,520,367
31 May 24	174.00000 -1.40	176.00	172.40	175.60	1,001,386
30 May 24	175.39999 +2.60	175.80	171.21	172.00	1,098,682
29 May 24	172.80000 -3.80	185.00	172.80	185.00	987,002
28 May 24	176.60001 +0.20	184.00	170.00	170.00	882,667
24 May 24	176.39999 -3.60	180.60	170.00	170.00	4,480,446
23 May 24	180.00000 -10.20	188.54	180.00	187.80	2,276,668
22 May 24	190.20000 +2.60	190.80	180.00	180.00	382,807
21 May 24	187.60001 -1.40	191.60	180.00	180.00	385,976
20 May 24	189.00000 +3.20	191.20	180.00	180.00	349,607
17 May 24	185.80000 +1.00	188.34	181.20	186.60	471,969
16 May 24	184.80000 -5.20	191.40	183.80	188.40	377,333
15 May 24	190.00000 +11.00	190.00	178.00	178.60	1,238,006
14 May 24	179.00000 +2.40	180.00	176.02	179.00	1,931,362
13 May 24	176.60001 -1.40	180.40	173.60	173.60	893,381
10 May 24	178.00000 +1.00	181.60	172.55	179.20	934,553
09 May 24	177.00000 +1.20	182.60	174.80	177.00	676,753
08 May 24	175.80000 -4.80	181.12	174.00	176.20	336,317
07 May 24	180.60001 +4.40	180.60	174.00	174.00	534,222
03 May 24	176.20000 +3.20	178.00	170.60	170.60	303,535
02 May 24	173.00000 -3.60	180.00	172.40	177.00	835,345
01 May 24	176.60001 +4.00	176.80	173.20	174.80	468,896
30 Apr 24	172.60001 -2.80	177.00	171.20	175.40	793,596
29 Apr 24	175.39999 +4.60	176.00	170.40	175.00	555,250
26 Apr 24	170.80000 +4.20	173.60	166.20	168.00	1,498,433
25 Apr 24	166.60001 +3.00	168.20	161.44	163.00	961,271
24 Apr 24	163.60001 +1.40	168.66	159.00	162.80	1,588,858
23 Apr 24	162.20000 -23.60	174.80	157.20	167.00	2,949,795
22 Apr 24	185.80000 +5.80	186.80	180.80	180.80	551,138
19 Apr 24	180.00000 -0.20	183.80	175.20	183.80	6,547,158
18 Apr 24	180.20000 -4.20	187.52	176.60	184.40	773,905
17 Apr 24	184.39999 +0.80	193.10	182.00	186.00	482,673
16 Apr 24	183.60001 -3.40	188.85	182.00	188.40	646,213
15 Apr 24	187.00000 -1.20	191.60	187.00	188.60	478,159
12 Apr 24	188.20000 -3.40	193.80	188.20	193.40	806,794
11 Apr 24	191.60001 -2.60	195.00	189.58	194.20	363,129
10 Apr 24	194.20000 -1.80	200.00	191.79	200.00	683,986
09 Apr 24	196.00000 +0.60	196.80	192.00	192.00	428,258
08 Apr 24	195.39999 +4.00	197.60	190.50	191.20	806,329
05 Apr 24	191.39999 -3.60	194.38	188.77	192.60	629,795
04 Apr 24	195.00000 +2.20	197.80	192.05	194.00	487,025
03 Apr 24	192.80000 +1.20	193.80	188.00	193.40	1,150,690
02 Apr 24	191.60001 +4.00	195.25	185.40	190.40	24,699,672
28 Mar 24	187.60001 +2.60	192.54	183.77	186.00	460,838
27 Mar 24	185.00000 -0.40	188.19	184.40	185.00	559,640
26 Mar 24	185.39999 -2.20	195.68	183.50	187.80	1,336,787
25 Mar 24	187.60001 -0.30	191.30	186.00	186.00	566,017
22 Mar 24	187.89999 -6.60	196.00	185.30	190.00	929,833
21 Mar 24	194.50000 +5.20	196.60	190.14	194.90	2,147,705
20 Mar 24	189.30000 -2.10	193.71	187.60	191.00	5,960,949
19 Mar 24	191.39999 -3.50	200.00	191.40	200.00	441,428
18 Mar 24	194.89999 -3.80	200.60	194.00	199.00	694,022
15 Mar 24	198.70000 +0.50	201.40	196.00	196.00	671,381
14 Mar 24	198.20000 -0.90	201.40	195.94	201.20	414,207
13 Mar 24	199.10001 -3.90	217.40	199.10	217.40	394,445
12 Mar 24	203.00000 +1.00	205.40	201.00	203.00	868,997
11 Mar 24	202.00000 -4.00	205.80	200.60	204.00	783,064
08 Mar 24	206.00000 -0.40	214.00	205.20	210.40	347,751
07 Mar 24	206.39999 -3.20	211.00	205.00	206.20	439,428
06 Mar 24	209.60001 +3.80	210.80	204.20	204.20	527,489
05 Mar 24	205.80000 -0.20	207.20	204.80	206.60	434,805
04 Mar 24	206.00000 -1.20	209.60	204.25	206.80	419,872
01 Mar 24	207.20000 +0.60	211.80	203.40	207.00	698,239
29 Feb 24	206.60001 -2.20	209.80	205.80	209.40	528,760
28 Feb 24	208.80000 -6.40	216.69	206.80	213.60	458,521
27 Feb 24	215.20000 +2.00	218.40	207.31	216.00	854,349
26 Feb 24	213.20000 -7.00	225.96	210.00	218.00	821,799
23 Feb 24	220.20000 +0.20	230.82	219.00	220.00	1,109,966
22 Feb 24	220.00000 -6.40	229.40	219.80	229.40	579,546
21 Feb 24	226.39999 -1.00	236.78	226.00	227.00	1,979,500
20 Feb 24	227.39999 -0.60	230.00	227.00	228.20	733,002
19 Feb 24	228.00000 -0.20	231.80	226.87	229.00	1,029,715
16 Feb 24	228.20000 +3.40	236.69	225.40	225.40	710,160
15 Feb 24	224.80000 +2.60	235.60	223.60	223.60	1,312,565
14 Feb 24	222.20000 +1.20	232.08	221.80	229.00	960,264
13 Feb 24	221.00000 -1.20	232.35	217.80	222.20	1,215,937
12 Feb 24	222.20000 +4.20	225.00	218.00	218.00	519,427
09 Feb 24	218.00000 -3.80	226.60	218.00	222.80	480,863
08 Feb 24	221.80000 +2.40	224.80	216.00	216.00	633,046
07 Feb 24	219.39999 -12.40	237.40	217.80	236.00	1,901,884
06 Feb 24	231.80000 +3.40	232.00	228.20	228.20	503,183
05 Feb 24	228.39999 -4.80	235.60	228.20	233.00	530,961
02 Feb 24	233.20000 +1.40	238.20	232.40	233.00	610,010
01 Feb 24	231.80000 -5.80	238.99	229.00	229.00	509,718
31 Jan 24	237.60001 -2.40	243.00	234.00	234.00	507,716
30 Jan 24	240.00000 +0.20	244.00	231.30	234.00	571,040
29 Jan 24	239.80000 -1.20	244.76	236.80	236.80	537,948
26 Jan 24	241.00000 +8.20	245.00	232.80	245.00	3,083,455
25 Jan 24	232.80000 -15.60	239.00	229.40	235.60	1,050,063
24 Jan 24	248.39999 +5.60	250.80	243.40	246.40	685,560
23 Jan 24	242.80000 +5.40	244.60	231.40	235.00	507,697
22 Jan 24	237.39999 +1.40	242.20	236.60	238.00	383,252
19 Jan 24	236.00000 -2.20	241.60	228.17	231.80	487,424
18 Jan 24	238.20000 +7.60	249.80	230.00	244.80	569,554
17 Jan 24	230.60001 -0.80	243.33	220.00	220.00	719,146
16 Jan 24	231.39999 -2.80	238.60	230.80	235.80	486,020
15 Jan 24	234.20000 -6.20	243.80	233.20	241.00	570,693
12 Jan 24	240.39999 +0.60	245.00	239.20	239.20	639,317
11 Jan 24	239.80000 -2.40	246.00	236.92	244.20	651,910
10 Jan 24	242.20000 -3.80	249.00	241.00	245.40	419,297
09 Jan 24	246.00000 -3.00	257.00	244.00	257.00	264,262
08 Jan 24	249.00000 +1.60	250.20	244.00	247.00	866,775
05 Jan 24	247.39999 -1.20	250.80	244.00	250.80	368,676
04 Jan 24	248.60001 +7.20	249.80	241.41	241.60	277,616
03 Jan 24	241.39999 -7.40	251.84	238.80	248.00	515,787
02 Jan 24	248.80000 -2.00	256.53	247.60	255.20	315,461
29 Dec 23	250.80000 -2.00	260.80	250.40	260.80	85,485
28 Dec 23	252.80000 +1.00	255.20	246.25	255.00	231,231
27 Dec 23	251.80000 -6.00	261.00	241.80	251.40	463,267
22 Dec 23	257.79999 +6.80	259.80	251.80	255.00	170,595
21 Dec 23	251.00000 +4.40	252.20	246.00	248.40	1,197,087
20 Dec 23	246.60001 +0.00	251.60	242.40	242.40	1,646,853
19 Dec 23	246.60001 +5.40	248.52	242.20	243.20	474,356
18 Dec 23	241.20000 +4.40	242.80	230.20	230.20	793,985
15 Dec 23	236.80000 +2.00	240.40	230.00	230.00	1,098,179
14 Dec 23	234.80000 +21.40	236.00	210.00	210.00	895,895
13 Dec 23	213.39999 -7.80	224.22	210.80	223.00	1,357,561
12 Dec 23	221.20000 -26.40	243.80	213.80	233.60	2,771,396
11 Dec 23	247.60001 +0.20	249.00	243.20	243.20	2,624,620
08 Dec 23	247.39999 +2.00	250.37	240.20	240.20	705,740
07 Dec 23	245.39999 -1.80	255.00	241.40	242.20	712,569
06 Dec 23	247.20000 +2.20	257.20	242.60	251.00	489,560
05 Dec 23	245.00000 +6.80	246.40	237.40	237.40	1,069,507
04 Dec 23	238.20000 -7.40	251.20	238.20	239.20	661,510
01 Dec 23	245.60001 +3.20	247.29	240.80	241.20	788,584
30 Nov 23	242.39999 -3.00	247.60	242.00	242.00	1,054,035
29 Nov 23	245.39999 +0.20	250.00	245.20	245.60	1,827,126
28 Nov 23	245.20000 +0.20	250.00	242.40	250.00	1,267,123
27 Nov 23	245.00000 +1.80	246.80	242.33	245.60	1,299,823
24 Nov 23	243.20000 -5.40	251.40	243.20	249.80	811,201
23 Nov 23	248.60001 +1.40	249.80	246.00	246.00	733,162
22 Nov 23	247.20000 +4.00	249.80	242.64	243.00	665,217
21 Nov 23	243.20000 -6.20	251.40	241.02	247.80	2,367,054
20 Nov 23	249.39999 -0.60	259.80	249.20	250.60	1,259,231
17 Nov 23	250.00000 +0.00	255.00	249.00	255.00	1,772,160
16 Nov 23	250.00000 -2.40	252.40	246.00	249.60	1,855,352
15 Nov 23	252.39999 +12.20	254.80	235.80	235.80	664,548
14 Nov 23	240.20000 +9.00	241.40	229.29	232.00	555,539
13 Nov 23	231.20000 +5.80	232.00	220.20	225.20	404,500
10 Nov 23	225.39999 -0.40	230.00	223.00	230.00	346,104
09 Nov 23	225.80000 +7.60	226.80	217.60	217.60	667,131
08 Nov 23	218.20000 +3.60	219.40	202.27	210.00	1,040,887
07 Nov 23	214.60001 +1.60	215.80	205.00	205.00	1,137,452
06 Nov 23	213.00000 -9.00	227.43	210.20	224.20	1,538,318
03 Nov 23	222.00000 +8.60	222.00	215.00	216.00	1,245,216
02 Nov 23	213.39999 +2.80	217.60	206.59	211.80	1,858,057
01 Nov 23	210.60001 +3.00	212.00	200.20	205.80	664,835
31 Oct 23	207.60001 +3.40	210.00	200.00	200.60	1,419,552
30 Oct 23	204.20000 -0.20	214.80	203.60	207.20	725,386
27 Oct 23	204.39999 +5.20	206.40	196.80	196.80	1,391,396
26 Oct 23	199.20000 +3.20	204.00	193.00	193.60	3,782,266
25 Oct 23	196.00000 -42.00	227.00	180.00	227.00	5,806,171
24 Oct 23	238.00000 -1.60	250.00	235.20	238.60	560,139
23 Oct 23	239.60001 +5.40	245.00	233.40	235.40	376,975
20 Oct 23	234.20000 -3.80	238.80	230.40	235.20	480,576
19 Oct 23	238.00000 -4.20	244.88	232.32	240.40	316,252
18 Oct 23	242.20000 -3.40	247.30	240.34	244.60	381,842
17 Oct 23	245.60001 +5.20	254.40	240.80	245.40	492,870
16 Oct 23	240.39999 +1.60	241.80	230.00	230.00	387,743
13 Oct 23	238.80000 -1.80	245.20	235.00	245.20	287,336
12 Oct 23	240.60001 -4.60	251.10	235.50	245.20	608,381
11 Oct 23	245.20000 +5.60	248.20	234.14	240.40	935,019
10 Oct 23	239.60001 +12.60	239.80	227.00	227.00	1,118,942
09 Oct 23	227.00000 -6.80	234.00	222.32	229.80	632,897
06 Oct 23	233.80000 +1.20	235.80	226.80	234.60	876,992
05 Oct 23	232.60001 +0.60	248.00	231.00	232.20	1,297,095
04 Oct 23	232.00000 -7.20	239.40	230.88	239.00	578,776
03 Oct 23	239.20000 -2.80	249.40	237.80	246.40	560,575
02 Oct 23	242.00000 +2.20	248.80	232.13	241.60	654,429
29 Sep 23	239.80000 +5.40	244.60	230.80	230.80	552,381
28 Sep 23	234.39999 -3.60	240.00	233.60	238.40	648,908
27 Sep 23	238.00000 -4.40	259.80	237.00	240.00	383,220
26 Sep 23	242.39999 -6.40	250.40	242.40	246.40	1,100,571
25 Sep 23	248.80000 +1.80	255.88	245.00	247.40	617,006
22 Sep 23	247.00000 -3.60	251.00	246.80	246.80	544,875
21 Sep 23	250.60001 -3.00	256.40	248.50	252.80	611,834
20 Sep 23	253.60001 +1.20	260.20	249.67	251.40	383,424
19 Sep 23	252.39999 +3.00	254.32	248.80	250.40	425,868
18 Sep 23	249.39999 -4.60	254.28	248.59	251.80	722,939
15 Sep 23	254.00000 -3.40	260.60	253.80	257.60	377,674
14 Sep 23	257.39999 +0.80	263.00	244.60	258.00	278,927
13 Sep 23	256.60001 +12.40	259.20	240.00	240.00	515,671
12 Sep 23	244.20000 +9.20	245.80	233.60	234.20	1,327,395
11 Sep 23	235.00000 +1.00	246.18	226.68	236.00	595,364
08 Sep 23	234.00000 -2.00	236.58	232.58	235.00	422,236
07 Sep 23	236.00000 -2.80	243.92	232.36	237.80	402,096
06 Sep 23	238.80000 -1.40	241.60	230.00	237.40	285,990
05 Sep 23	240.20000 +2.20	244.84	233.97	235.20	408,744
04 Sep 23	238.00000 -3.80	243.20	238.00	241.60	355,003
01 Sep 23	241.80000 +0.80	244.60	237.80	241.00	304,151
31 Aug 23	241.00000 +1.20	245.00	239.40	245.00	939,705
30 Aug 23	239.80000 +0.80	243.80	236.20	240.20	478,802
29 Aug 23	239.00000 +3.00	241.40	236.40	237.00	783,346
25 Aug 23	236.00000 +3.20	239.20	229.20	229.20	1,312,779
24 Aug 23	232.80000 -1.00	237.69	230.00	235.00	425,232
23 Aug 23	233.80000 +1.80	236.00	231.20	234.80	422,995
22 Aug 23	232.00000 +3.40	235.00	226.72	227.80	510,856
21 Aug 23	228.60001 -1.60	232.20	227.56	229.00	365,971
18 Aug 23	230.20000 -1.40	249.20	227.00	231.60	846,279
17 Aug 23	231.60001 -3.20	236.57	230.20	234.40	297,010
16 Aug 23	234.80000 +0.00	238.00	233.20	238.00	340,504
15 Aug 23	234.80000 -1.60	237.42	230.40	236.00	505,818
14 Aug 23	236.39999 +1.60	236.60	230.20	235.00	405,204
11 Aug 23	234.80000 -7.00	243.87	234.00	243.20	501,219
10 Aug 23	241.80000 -5.40	253.80	241.80	253.80	491,772
09 Aug 23	247.20000 -0.60	264.20	245.80	254.20	296,028
08 Aug 23	247.80000 -0.80	250.80	246.40	246.40	510,277
07 Aug 23	248.60001 -3.20	252.00	240.00	240.00	400,523
04 Aug 23	251.80000 +1.80	253.80	246.69	249.40	379,666
03 Aug 23	250.00000 -5.40	254.20	250.00	250.00	461,826
02 Aug 23	255.39999 -3.60	258.80	252.20	258.80	252,051
01 Aug 23	259.00000 -0.60	263.02	255.00	255.00	554,554
31 Jul 23	259.60001 -6.20	264.80	259.60	260.00	1,018,361
28 Jul 23	265.79999 -1.00	267.80	260.00	260.00	386,152
27 Jul 23	266.79999 +1.40	271.80	265.40	266.40	255,174
26 Jul 23	265.39999 -0.20	272.00	261.40	272.00	457,873
25 Jul 23	265.60001 -1.00	284.40	263.28	269.40	726,968
24 Jul 23	266.60001 -2.40	275.50	261.40	267.40	625,043
21 Jul 23	269.00000 -2.60	273.27	260.00	260.00	440,289
20 Jul 23	271.60001 +0.20	279.00	269.60	279.00	494,808
19 Jul 23	271.39999 +9.80	271.60	263.00	265.00	388,412
18 Jul 23	261.60001 +3.60	267.20	258.00	260.00	1,022,889
17 Jul 23	258.00000 +1.60	264.80	251.80	259.20	614,064
14 Jul 23	256.39999 -5.40	265.00	255.74	265.00	647,190
13 Jul 23	261.79999 +10.00	262.20	250.00	250.80	566,382
12 Jul 23	251.80000 +18.80	256.00	233.80	233.80	425,451
11 Jul 23	233.00000 +5.00	239.05	229.30	235.80	422,349
10 Jul 23	228.00000 +1.80	241.60	226.60	233.00	503,504
07 Jul 23	226.20000 -2.00	241.80	224.20	234.00	446,690
06 Jul 23	228.20000 -6.20	247.11	226.00	235.00	500,404
05 Jul 23	234.39999 -5.20	242.44	233.60	241.00	2,064,140
04 Jul 23	239.60001 +4.20	241.40	233.80	241.40	2,231,872
03 Jul 23	235.39999 +0.00	252.80	234.80	234.80	835,273
30 Jun 23	235.39999 -0.60	251.20	235.40	240.20	977,137
29 Jun 23	236.00000 -6.20	241.40	234.40	241.20	641,563
28 Jun 23	242.20000 +5.60	244.64	233.00	233.00	567,224
27 Jun 23	236.60001 -1.40	250.24	233.00	240.60	548,443
26 Jun 23	238.00000 -1.00	246.00	235.20	246.00	712,900
23 Jun 23	239.00000 -6.00	255.64	239.00	245.60	443,579
22 Jun 23	245.00000 -8.20	265.00	242.00	265.00	620,400
21 Jun 23	253.20000 -1.20	265.00	250.40	265.00	706,037
20 Jun 23	254.39999 -4.20	259.40	253.75	255.00	995,623
19 Jun 23	258.60001 -6.60	272.40	257.60	272.40	930,005
16 Jun 23	265.20001 -2.00	272.60	255.70	260.00	2,231,289
15 Jun 23	267.20001 +7.60	268.80	259.00	264.40	1,187,473
14 Jun 23	259.60001 +2.60	275.00	253.60	275.00	666,928
13 Jun 23	257.00000 +3.60	258.40	250.00	250.00	410,083
12 Jun 23	253.39999 -4.60	262.80	251.40	259.00	468,122
09 Jun 23	258.00000 +6.20	259.80	246.60	252.00	956,012
08 Jun 23	251.80000 +24.40	262.80	235.00	235.00	1,901,575
07 Jun 23	227.39999 -2.60	235.00	227.40	230.40	479,384
06 Jun 23	230.00000 +1.00	238.60	225.20	229.00	1,886,790
05 Jun 23	229.00000 -1.00	237.60	225.20	234.00	1,035,209
02 Jun 23	230.00000 +0.80	233.60	229.00	229.80	1,828,401
01 Jun 23	229.20000 +0.20	234.40	227.20	229.00	1,311,029
31 May 23	229.00000 -5.40	233.80	226.20	233.00	1,614,142
30 May 23	234.39999 -5.00	243.20	234.40	242.00	444,173
26 May 23	239.39999 -1.80	242.20	234.60	242.20	928,555
25 May 23	241.20000 -10.00	250.00	241.20	245.00	950,450
24 May 23	251.20000 -5.00	260.00	247.20	260.00	568,167
23 May 23	256.20001 +4.80	257.00	248.40	252.00	357,815
22 May 23	251.39999 +2.80	255.00	247.36	255.00	696,158
19 May 23	248.60001 -0.40	255.00	247.20	255.00	903,947
18 May 23	249.00000 +1.80	254.00	245.20	254.00	1,297,922
17 May 23	247.20000 +0.20	253.20	244.80	249.80	935,011
16 May 23	247.00000 -1.80	250.00	245.00	250.00	1,576,471
15 May 23	248.80000 +0.00	255.00	246.80	255.00	960,387
12 May 23	248.80000 +0.80	250.73	246.20	249.00	470,095
11 May 23	248.00000 -3.40	256.00	248.00	255.00	2,269,001
10 May 23	251.39999 +2.60	253.30	241.00	250.00	565,836
09 May 23	248.80000 -2.60	259.20	243.60	254.20	2,136,779
05 May 23	251.39999 +4.60	256.20	246.20	255.00	758,661
04 May 23	246.80000 -10.00	258.20	246.40	252.20	3,361,879
03 May 23	256.79999 +6.80	259.00	249.00	254.00	1,032,119
02 May 23	250.00000 -4.80	259.80	248.00	253.00	2,720,626
28 Apr 23	254.80000 -7.40	263.20	250.00	250.00	878,995
27 Apr 23	262.20001 +8.40	267.60	250.60	251.00	1,969,785
26 Apr 23	253.80000 +15.20	255.60	236.84	239.20	1,887,130
25 Apr 23	238.60001 -47.20	263.00	234.00	244.80	8,148,554
24 Apr 23	285.79999 -0.40	298.80	282.00	290.00	529,171
21 Apr 23	286.20001 -2.20	296.80	283.80	287.00	332,846
20 Apr 23	288.39999 +3.40	293.08	270.20	289.20	653,669
19 Apr 23	285.00000 -3.80	291.25	283.60	285.60	364,377
18 Apr 23	288.79999 -4.40	297.20	287.00	297.20	608,298
17 Apr 23	293.20001 +0.20	303.80	285.80	295.00	460,682
14 Apr 23	293.00000 +3.40	296.20	290.31	293.80	1,368,846
13 Apr 23	289.60001 +4.60	292.20	283.67	288.00	829,858
12 Apr 23	285.00000 +2.60	286.80	281.95	285.20	1,159,726
11 Apr 23	282.39999 -2.80	300.00	281.60	300.00	496,828
06 Apr 23	285.20001 +5.80	286.40	275.00	281.00	821,094
05 Apr 23	279.39999 -5.60	286.69	276.20	285.00	1,549,219
04 Apr 23	285.00000 -7.00	295.04	285.00	291.80	572,108
03 Apr 23	292.00000 -7.00	318.34	290.20	301.40	587,054
31 Mar 23	299.00000 -7.20	325.00	298.30	325.00	615,206
30 Mar 23	306.20001 +11.20	308.00	294.90	300.00	3,418,555
29 Mar 23	295.00000 +0.20	299.40	291.20	294.40	1,181,422
28 Mar 23	294.79999 -8.20	308.00	293.80	307.00	1,308,829
27 Mar 23	303.00000 +1.00	309.40	301.50	305.60	1,191,512
24 Mar 23	302.00000 -8.00	329.80	300.40	329.80	1,293,114
23 Mar 23	310.00000 -3.00	313.69	305.26	311.60	1,169,402
22 Mar 23	313.00000 -5.40	320.00	312.60	320.00	641,956
21 Mar 23	318.39999 +1.60	320.90	316.20	318.00	806,130
20 Mar 23	316.79999 -6.80	324.80	312.00	316.80	1,752,843
17 Mar 23	323.60001 -7.40	336.80	321.00	335.20	548,460
16 Mar 23	331.00000 +2.40	334.00	324.80	329.80	582,419
15 Mar 23	328.60001 -5.60	342.97	320.00	337.60	741,731
14 Mar 23	334.20001 +1.20	339.98	320.00	320.00	551,502
13 Mar 23	333.00000 -7.80	343.20	327.80	334.00	861,250
10 Mar 23	340.79999 -2.60	360.00	332.60	360.00	1,600,609
09 Mar 23	343.39999 -4.20	348.60	340.00	340.00	933,696
08 Mar 23	347.60001 -1.40	376.20	340.20	358.40	459,212
07 Mar 23	349.00000 -4.00	355.00	346.80	355.00	512,418
06 Mar 23	353.00000 -1.60	358.26	345.60	355.80	1,251,248
03 Mar 23	354.60001 +1.60	360.60	352.66	360.00	1,291,900
02 Mar 23	353.00000 -1.60	358.20	344.77	355.00	1,524,951
01 Mar 23	354.60001 -1.60	364.00	353.20	364.00	1,384,000
28 Feb 23	356.20001 -0.80	367.70	351.60	362.00	700,468
27 Feb 23	357.00000 +8.60	357.60	349.00	349.80	806,498
24 Feb 23	348.39999 -3.00	354.60	346.20	352.80	405,942
23 Feb 23	351.39999 -6.40	364.40	351.00	364.40	687,381
22 Feb 23	357.79999 -9.40	369.00	356.80	368.80	893,952
21 Feb 23	367.20001 -7.80	376.00	367.20	369.80	688,469
20 Feb 23	375.00000 +1.20	376.80	366.20	373.40	351,024
17 Feb 23	373.79999 -2.20	376.00	360.00	360.00	400,039
16 Feb 23	376.00000 +0.00	382.00	360.00	360.00	407,526
15 Feb 23	376.00000 +1.00	380.20	370.40	372.20	1,021,959
14 Feb 23	375.00000 -1.60	384.50	370.00	374.80	1,603,299
13 Feb 23	376.60001 +2.40	383.86	345.30	382.20	1,006,471
10 Feb 23	374.20001 -8.80	383.80	373.40	382.80	841,219
09 Feb 23	383.00000 -6.60	392.57	383.00	392.00	518,740
08 Feb 23	389.60001 +3.00	394.60	378.63	379.80	382,157
07 Feb 23	386.60001 +1.40	404.40	378.39	404.40	909,802
06 Feb 23	385.20001 -9.80	398.80	385.00	395.40	473,516
03 Feb 23	395.00000 -1.40	397.60	374.66	392.00	422,074
02 Feb 23	396.39999 +20.60	402.80	370.00	370.00	957,132
01 Feb 23	375.79999 -0.80	390.00	373.00	390.00	1,206,455
31 Jan 23	376.60001 -0.80	380.60	372.20	379.40	589,836
30 Jan 23	377.39999 -1.80	379.80	372.40	376.00	384,800
27 Jan 23	379.20001 +1.20	380.80	376.00	377.60	274,390
26 Jan 23	378.00000 -8.80	386.60	376.80	385.80	307,949
25 Jan 23	386.79999 -0.80	390.40	380.00	386.60	1,776,889
24 Jan 23	387.60001 -6.40	396.80	375.40	375.40	368,803
23 Jan 23	394.00000 +4.00	394.60	376.20	376.20	378,222
20 Jan 23	390.00000 +1.00	394.20	384.60	393.00	385,695
19 Jan 23	389.00000 -13.00	403.60	389.00	400.00	716,879
18 Jan 23	402.00000 +0.60	405.20	395.60	400.00	1,204,637
17 Jan 23	401.39999 +0.00	407.80	399.80	401.20	911,457
16 Jan 23	401.39999 -3.20	405.00	400.00	400.00	321,472
13 Jan 23	404.60001 -3.80	413.97	402.00	409.80	372,269
12 Jan 23	408.39999 +7.40	417.49	400.60	401.00	1,695,395
11 Jan 23	401.00000 +0.00	403.61	398.60	400.00	1,309,858
10 Jan 23	401.00000 +0.40	405.80	398.98	400.00	892,342
09 Jan 23	400.60001 -0.60	409.78	400.00	401.60	1,085,576
06 Jan 23	401.20001 +1.20	404.60	399.00	400.00	1,014,843
05 Jan 23	400.00000 +5.80	401.40	391.20	392.60	782,084
04 Jan 23	394.20001 +11.00	396.00	382.00	384.40	1,052,580
03 Jan 23	383.20001 +7.60	386.30	372.60	375.20	522,980
30 Dec 22	375.60001 -1.40	378.40	371.40	371.40	101,099
29 Dec 22	377.00000 +5.40	380.80	368.00	368.00	484,024
28 Dec 22	371.60001 +6.40	375.40	364.64	375.20	185,257
23 Dec 22	365.20001 -4.40	374.60	364.00	374.60	495,671
22 Dec 22	369.60001 +3.20	373.20	363.40	373.20	404,311
21 Dec 22	366.39999 +3.20	367.20	360.00	362.80	1,861,403
20 Dec 22	363.20001 +1.00	367.80	354.40	367.80	791,252
19 Dec 22	362.20001 +16.00	362.60	347.20	347.20	815,521
16 Dec 22	346.20001 -1.40	348.40	336.60	347.00	1,126,930
15 Dec 22	347.60001 +6.20	358.80	331.00	335.00	1,723,638
14 Dec 22	341.39999 +13.40	343.40	322.20	325.60	404,558
13 Dec 22	328.00000 -2.00	334.20	322.80	331.80	657,411
12 Dec 22	330.00000 -2.20	332.40	327.00	328.20	372,626
09 Dec 22	332.20001 +1.20	334.80	327.80	331.00	344,818
08 Dec 22	331.00000 -1.60	348.20	329.00	330.80	378,888
07 Dec 22	332.60001 -10.00	346.40	332.60	346.40	1,600,356
06 Dec 22	342.60001 -2.60	345.60	333.36	341.60	339,773
05 Dec 22	345.20001 +2.20	352.60	338.84	341.00	402,692
02 Dec 22	343.00000 +8.20	344.60	332.40	332.40	1,564,540
01 Dec 22	334.79999 +4.00	342.00	331.20	342.00	474,705
30 Nov 22	330.79999 +0.20	335.20	328.60	328.60	567,127
29 Nov 22	330.60001 -9.40	341.20	330.60	341.20	261,106
28 Nov 22	340.00000 +1.60	344.80	333.60	336.20	325,111
25 Nov 22	338.39999 +1.00	342.35	330.00	334.60	561,031
24 Nov 22	337.39999 +5.40	343.00	328.60	339.80	399,343
23 Nov 22	332.00000 +5.00	333.40	310.00	310.00	424,530
22 Nov 22	327.00000 +9.00	330.00	315.60	330.00	512,352
21 Nov 22	318.00000 -1.60	323.80	314.80	323.80	335,831
18 Nov 22	319.60001 -0.40	323.60	310.00	310.00	815,180
17 Nov 22	320.00000 -4.80	326.00	316.60	318.20	637,317
16 Nov 22	324.79999 -5.00	345.00	324.80	345.00	422,395
15 Nov 22	329.79999 -2.20	331.80	326.80	330.00	1,123,498
14 Nov 22	332.00000 -4.80	341.71	329.60	337.20	483,459
11 Nov 22	336.79999 +3.40	339.20	332.15	334.80	857,765
10 Nov 22	333.39999 +6.00	337.20	317.00	325.20	554,679
09 Nov 22	327.39999 +54.20	330.00	320.00	330.00	372,997
14 Oct 22	273.20001 +2.20	280.00	271.40	280.00	415,713
13 Oct 22	271.00000 -0.80	278.00	264.80	276.40	493,087
12 Oct 22	271.79999 -8.20	279.49	266.00	270.00	1,119,611
11 Oct 22	280.00000 +0.00	283.40	276.00	279.80	762,859
10 Oct 22	280.00000 +0.00	283.00	269.80	277.20	550,283
07 Oct 22	280.00000 -37.20	313.40	273.40	310.80	3,536,029
06 Oct 22	317.20001 -5.40	326.24	313.40	324.00	397,578
05 Oct 22	322.60001 +2.40	323.20	314.20	322.00	348,935
04 Oct 22	320.20001 +0.00	327.60	315.80	322.00	697,425
03 Oct 22	320.20001 +0.20	330.36	311.60	320.80	346,368
30 Sep 22	320.00000 -2.00	330.00	319.20	330.00	416,669
29 Sep 22	322.00000 -10.00	335.92	320.80	326.20	284,933
28 Sep 22	332.00000 +2.60	334.10	317.60	327.00	541,278
27 Sep 22	329.39999 -7.20	338.00	329.40	336.80	385,568
26 Sep 22	336.60001 +0.40	341.80	330.20	336.00	564,477
23 Sep 22	336.20001 +0.80	338.40	327.20	338.20	335,511
22 Sep 22	335.39999 -3.80	340.00	333.00	338.20	401,919
21 Sep 22	339.20001 +1.20	342.40	329.51	340.00	903,024
20 Sep 22	338.00000 +0.40	350.43	335.40	335.40	252,177
16 Sep 22	337.60001 -2.40	342.60	336.80	337.00	183,585
15 Sep 22	340.00000 +0.00	349.44	337.20	339.20	270,919
14 Sep 22	340.00000 -11.00	350.40	338.20	348.40	493,156
13 Sep 22	351.00000 -4.00	359.40	348.20	353.80	1,016,390
12 Sep 22	355.00000 +5.00	355.80	343.00	343.00	357,386
09 Sep 22	350.00000 +3.00	353.40	346.90	349.60	407,576
08 Sep 22	347.00000 +2.00	349.60	331.60	331.60	145,824
07 Sep 22	345.00000 -1.20	349.00	339.20	347.00	420,580
06 Sep 22	346.20001 +6.60	353.40	339.12	342.60	1,276,464
05 Sep 22	339.60001 -0.40	359.60	330.60	332.00	567,020
02 Sep 22	340.00000 +1.20	347.80	332.00	347.40	618,433
01 Sep 22	338.79999 -6.00	356.85	336.40	343.40	266,481
31 Aug 22	344.79999 -0.20	359.40	338.80	343.20	810,650
30 Aug 22	345.00000 +6.60	347.62	334.60	335.00	569,828
26 Aug 22	338.39999 -6.40	350.32	333.29	338.40	249,086
25 Aug 22	344.79999 +0.80	359.80	343.00	355.00	1,144,588
24 Aug 22	344.00000 -1.00	347.20	335.00	345.40	408,538
23 Aug 22	345.00000 -0.80	349.40	340.40	342.60	249,198
22 Aug 22	345.79999 -12.80	363.06	341.20	360.60	978,670
19 Aug 22	358.60001 -5.60	365.78	357.80	361.40	117,687
18 Aug 22	364.20001 +3.40	366.20	358.20	359.00	165,811
17 Aug 22	360.79999 -0.80	368.92	353.60	356.00	280,845
16 Aug 22	361.60001 -8.40	370.00	358.42	360.00	278,973
15 Aug 22	370.00000 +0.00	376.60	363.69	370.00	247,290
12 Aug 22	370.00000 +0.40	393.40	369.60	373.00	158,137
11 Aug 22	369.60001 +0.00	381.00	367.58	381.00	897,957
10 Aug 22	369.60001 +0.60	383.80	363.80	379.00	733,826
09 Aug 22	369.00000 -2.60	372.60	366.20	368.40	368,995
08 Aug 22	371.60001 +4.60	374.60	361.20	361.20	574,288
05 Aug 22	367.00000 -6.80	379.20	362.20	370.60	242,800
04 Aug 22	373.79999 -0.20	379.20	370.40	373.20	582,169
03 Aug 22	374.00000 +12.00	374.80	355.40	355.40	209,285
02 Aug 22	362.00000 -10.20	385.00	359.80	385.00	329,080
01 Aug 22	372.20001 -11.20	384.80	371.20	380.00	469,272
29 Jul 22	383.39999 +15.00	384.80	350.00	350.00	474,345
28 Jul 22	368.39999 +6.20	372.20	362.40	362.40	600,786
27 Jul 22	362.20001 +1.40	363.00	345.00	345.00	243,668
26 Jul 22	360.79999 -4.20	369.20	359.38	368.00	402,096
25 Jul 22	365.00000 -12.60	378.72	365.00	370.00	323,099
22 Jul 22	377.60001 +3.60	388.00	370.20	372.40	348,414
21 Jul 22	374.00000 +11.40	374.00	366.20	366.20	223,592
20 Jul 22	362.60001 -1.40	368.20	359.60	360.00	450,870
19 Jul 22	364.00000 +1.40	365.20	351.40	351.40	564,318
18 Jul 22	362.60001 +12.20	367.00	344.04	346.80	604,976
15 Jul 22	350.39999 +5.60	351.60	343.00	345.20	437,922
14 Jul 22	344.79999 -1.20	349.60	343.60	345.60	459,504
13 Jul 22	346.00000 -9.80	365.40	345.60	365.40	360,866
12 Jul 22	355.79999 -2.60	361.00	346.60	346.60	410,432
11 Jul 22	358.39999 +9.00	362.20	346.40	349.80	503,021
08 Jul 22	349.39999 +7.80	360.00	336.00	360.00	6,078,735
07 Jul 22	341.60001 -0.80	346.40	339.40	343.20	353,410
06 Jul 22	342.39999 +10.60	343.80	330.00	330.40	1,628,069
05 Jul 22	331.79999 -2.00	342.20	326.40	342.20	431,134
04 Jul 22	333.79999 -9.40	347.20	332.00	344.40	355,551
01 Jul 22	343.20001 -1.00	347.60	330.00	330.00	374,016
30 Jun 22	344.20001 -5.80	355.40	325.60	325.60	910,361
29 Jun 22	350.00000 -9.40	358.60	345.60	358.60	1,747,985
28 Jun 22	359.39999 -4.00	367.00	355.20	367.00	903,872
27 Jun 22	363.39999 +3.20	365.40	356.80	360.80	350,838
24 Jun 22	360.20001 +9.00	363.00	349.90	353.20	489,617
23 Jun 22	351.20001 -3.20	363.40	345.60	363.40	900,421
22 Jun 22	354.39999 +6.00	355.80	343.20	350.00	1,527,917
21 Jun 22	348.39999 +4.80	348.40	339.60	340.00	582,670
20 Jun 22	343.60001 -4.00	353.20	340.00	340.00	429,871
17 Jun 22	347.60001 +2.00	368.00	344.20	368.00	538,652
16 Jun 22	345.60001 -15.40	359.00	343.80	358.80	1,721,003
15 Jun 22	361.00000 +2.40	365.00	355.20	365.00	669,586
14 Jun 22	358.60001 -15.20	379.20	357.60	376.20	1,779,917
13 Jun 22	373.79999 -5.00	378.60	365.40	366.40	629,613
10 Jun 22	378.79999 -3.20	385.60	376.20	383.60	1,346,319
09 Jun 22	382.00000 -0.80	393.60	374.00	389.00	1,511,936
08 Jun 22	382.79999 -0.20	385.80	377.00	385.00	1,231,435
07 Jun 22	383.00000 -3.60	390.00	380.80	390.00	1,172,372
06 Jun 22	386.60001 -5.20	408.60	386.60	408.60	1,147,847
01 Jun 22	391.79999 -5.00	408.20	390.34	408.20	783,508
31 May 22	396.79999 -9.80	420.00	396.76	420.00	1,303,951
30 May 22	406.60001 +14.60	408.80	390.80	390.80	659,968
27 May 22	392.00000 +3.00	395.00	387.20	395.00	1,049,733
26 May 22	389.00000 +4.00	394.00	383.80	394.00	1,724,350
25 May 22	385.00000 +5.20	388.00	375.40	382.60	1,348,573
24 May 22	379.79999 -4.60	387.80	378.00	382.60	400,415
23 May 22	384.39999 +6.40	390.00	361.40	361.40	364,074
20 May 22	378.00000 +0.00	390.40	376.80	382.60	2,673,215
19 May 22	378.00000 +14.00	379.60	358.00	363.00	1,977,125
18 May 22	364.00000 -7.20	382.67	361.00	376.60	3,085,846
17 May 22	371.20001 +11.20	386.60	359.80	365.00	11,735,900
16 May 22	360.00000 -82.60	366.20	333.80	345.20	12,064,050
13 May 22	442.60001 +0.20	448.80	440.00	440.00	697,368
12 May 22	442.39999 +8.00	442.40	415.20	415.20	1,264,040
11 May 22	434.39999 +22.80	438.00	410.00	410.00	1,385,767
10 May 22	411.60001 -21.20	436.75	410.80	422.00	5,124,940
09 May 22	432.79999 -10.80	444.44	425.60	443.40	1,910,752
06 May 22	443.60001 +15.80	458.60	416.00	423.00	1,327,208
05 May 22	427.79999 -4.40	438.50	422.40	434.40	514,497
04 May 22	432.20001 +7.20	432.20	420.00	420.40	559,151
03 May 22	425.00000 -15.00	440.40	424.00	432.00	3,004,080
29 Apr 22	440.00000 +19.40	440.00	419.00	438.40	4,446,020
28 Apr 22	420.60001 +19.40	430.20	398.80	411.00	2,861,246
27 Apr 22	401.20001 -18.40	418.42	399.20	417.00	5,540,966
26 Apr 22	419.60001 -5.60	435.20	413.00	431.00	1,528,453
25 Apr 22	425.20001 -19.80	441.67	421.40	439.00	4,264,615
22 Apr 22	445.00000 +18.20	451.72	416.60	439.80	2,753,553
21 Apr 22	426.79999 +75.00	429.60	347.80	351.00	16,851,520
20 Apr 22	351.79999 +8.40	355.40	343.00	355.40	2,576,492
19 Apr 22	343.39999 -4.60	353.60	336.40	353.60	2,587,319
14 Apr 22	348.00000 -0.80	350.20	340.00	340.00	825,380
13 Apr 22	348.79999 +3.40	350.00	338.81	347.20	961,788
12 Apr 22	345.39999 +3.40	346.40	337.20	338.00	921,566
11 Apr 22	342.00000 -7.20	350.00	340.40	349.60	1,130,694
08 Apr 22	349.20001 +5.80	359.60	342.60	359.60	946,579
07 Apr 22	343.39999 +0.00	355.00	335.80	355.00	4,398,672
06 Apr 22	343.39999 -13.80	359.20	343.20	355.00	1,156,849
05 Apr 22	357.20001 -13.60	372.60	357.00	372.00	995,123
04 Apr 22	370.79999 +5.60	372.40	359.00	370.00	1,756,281
01 Apr 22	365.20001 -4.80	373.80	365.00	366.60	661,726
31 Mar 22	370.00000 -6.00	379.61	367.60	370.00	843,122
30 Mar 22	376.00000 +3.80	387.35	364.80	365.00	808,054
29 Mar 22	372.20001 +7.60	385.60	362.00	371.80	852,982
28 Mar 22	364.60001 +2.80	388.80	358.40	388.80	1,232,503
25 Mar 22	361.79999 -1.40	375.60	355.60	360.00	3,342,214
24 Mar 22	363.20001 -27.20	394.40	356.40	389.00	5,828,209
23 Mar 22	390.39999 -77.20	396.34	327.80	385.40	6,962,992
22 Mar 22	467.60001 +1.00	469.00	460.00	460.00	372,697
21 Mar 22	466.60001 -7.80	490.00	459.20	490.00	396,196
18 Mar 22	474.39999 +0.40	482.00	467.60	482.00	376,755
17 Mar 22	474.00000 +9.00	480.00	462.40	480.00	775,237
16 Mar 22	465.00000 +18.00	471.00	435.00	435.00	391,599
15 Mar 22	447.00000 -8.00	454.20	432.90	454.20	835,435
14 Mar 22	455.00000 +17.80	460.80	430.00	430.00	383,762
11 Mar 22	437.20001 +9.40	446.00	424.00	424.00	357,635
10 Mar 22	427.79999 +2.00	437.40	422.00	425.00	853,689
09 Mar 22	425.79999 +30.00	425.80	398.20	398.20	640,651
08 Mar 22	395.79999 -13.40	413.80	392.60	399.40	883,360
07 Mar 22	409.20001 -9.60	416.20	394.15	405.00	647,809
04 Mar 22	418.79999 -13.20	438.40	415.60	438.40	3,130,285
03 Mar 22	432.00000 -12.40	446.44	429.80	441.40	1,522,723
02 Mar 22	444.39999 -3.60	451.20	441.60	448.00	726,011
01 Mar 22	448.00000 -12.00	480.20	444.60	480.20	1,187,411
28 Feb 22	460.00000 +2.00	465.80	451.00	455.00	766,051
25 Feb 22	458.00000 +2.60	463.00	450.00	460.80	687,318
24 Feb 22	455.39999 -9.00	460.00	446.00	459.80	1,371,836
23 Feb 22	464.39999 +6.40	475.20	458.40	460.00	577,192
22 Feb 22	458.00000 -2.40	462.20	452.00	452.00	380,559
21 Feb 22	460.39999 -5.60	480.00	460.00	480.00	672,749
18 Feb 22	466.00000 -4.00	473.26	464.00	470.80	674,512
17 Feb 22	470.00000 -5.00	478.20	470.00	475.00	261,633
16 Feb 22	475.00000 -7.00	482.00	474.20	475.00	382,538
15 Feb 22	482.00000 +7.00	485.00	474.99	476.00	307,519
14 Feb 22	475.00000 -15.00	500.00	469.00	500.00	513,237
11 Feb 22	490.00000 -5.80	497.92	486.00	497.92	538,420
10 Feb 22	495.79999 +1.20	501.00	486.60	499.20	1,327,057
09 Feb 22	494.60001 +8.00	501.00	491.60	491.60	1,983,663
08 Feb 22	486.60001 -13.40	503.00	484.60	500.00	2,951,542
07 Feb 22	500.00000 -5.50	521.00	498.00	520.00	684,715
04 Feb 22	505.50000 +5.00	532.50	495.40	532.50	1,121,292
03 Feb 22	500.50000 -11.50	513.50	500.50	510.00	1,014,455
02 Feb 22	512.00000 +1.00	520.00	507.00	507.00	658,342
01 Feb 22	511.00000 +7.00	518.00	502.50	505.50	447,998
31 Jan 22	504.00000 +12.80	508.50	492.40	495.00	1,757,162
28 Jan 22	491.20001 +7.80	491.20	474.40	489.41	2,554,843
27 Jan 22	483.39999 -9.60	500.00	471.40	500.00	15,033,914
26 Jan 22	493.00000 -6.60	523.66	487.60	523.66	2,756,631
25 Jan 22	499.60001 -0.40	511.00	492.00	505.50	1,377,204
24 Jan 22	500.00000 -29.00	529.60	498.00	525.00	508,388
21 Jan 22	529.00000 -19.50	546.50	525.00	545.00	541,218
20 Jan 22	548.50000 +8.50	551.50	535.50	538.70	1,484,389
19 Jan 22	540.00000 +0.00	546.00	535.50	535.50	288,328
18 Jan 22	540.00000 -20.00	562.14	532.00	559.50	1,300,559
17 Jan 22	560.00000 -10.50	579.50	559.00	560.00	299,033
14 Jan 22	570.50000 -6.00	581.50	568.00	575.50	355,936
13 Jan 22	576.50000 -6.00	586.50	572.00	580.00	855,506
12 Jan 22	582.50000 +4.00	582.50	569.50	570.00	476,669
11 Jan 22	578.50000 +2.00	585.00	566.00	566.00	424,956
10 Jan 22	576.50000 -15.50	593.00	571.47	585.00	309,435
07 Jan 22	592.00000 +0.50	595.50	586.50	591.50	257,004
06 Jan 22	591.50000 -12.00	604.00	588.42	600.98	636,542
05 Jan 22	603.50000 -10.00	630.00	602.50	630.00	531,261
04 Jan 22	613.50000 -36.50	664.50	613.50	664.50	493,229
31 Dec 21	650.00000 -4.00	659.00	650.00	650.50	142,044
30 Dec 21	654.00000 +3.50	656.31	649.50	650.00	211,655
29 Dec 21	650.50000 +11.00	655.00	625.50	626.50	242,874
24 Dec 21	639.50000 -2.00	643.85	639.50	640.50	46,721
23 Dec 21	641.50000 +4.00	644.85	634.00	637.50	276,042
22 Dec 21	637.50000 +20.00	639.50	619.00	631.00	266,889
21 Dec 21	617.50000 -1.50	624.50	611.66	619.50	303,810
20 Dec 21	619.00000 +4.50	619.50	606.50	606.50	205,948
17 Dec 21	614.50000 -0.50	617.50	607.50	616.00	287,283
16 Dec 21	615.00000 +6.50	621.50	612.00	615.00	429,547
15 Dec 21	608.50000 +17.50	613.00	573.00	589.00	667,584
14 Dec 21	591.00000 -39.00	655.00	588.00	655.00	1,175,685
13 Dec 21	630.00000 -0.50	639.50	628.50	631.50	339,271
10 Dec 21	630.50000 -6.50	638.00	628.84	633.50	251,713
09 Dec 21	637.00000 +2.50	641.00	635.00	636.50	287,894
08 Dec 21	634.50000 -10.50	654.00	633.00	647.00	314,142
07 Dec 21	645.00000 +12.50	645.00	633.50	635.00	475,388
06 Dec 21	632.50000 +6.50	637.00	623.00	623.00	224,025
03 Dec 21	626.00000 -6.00	636.50	623.00	623.00	208,395
02 Dec 21	632.00000 -8.00	638.00	628.81	635.50	148,820
01 Dec 21	640.00000 +14.00	640.50	624.00	626.00	398,901
30 Nov 21	626.00000 -10.00	635.50	623.50	625.00	622,096
29 Nov 21	636.00000 +8.00	642.50	627.03	629.50	400,136
26 Nov 21	628.00000 -5.00	631.50	616.00	616.00	195,880
25 Nov 21	633.00000 +16.50	636.00	616.63	618.50	233,246
24 Nov 21	616.50000 -11.50	630.50	607.00	630.50	598,760
23 Nov 21	628.00000 -2.00	631.50	622.50	625.00	303,842
22 Nov 21	630.00000 +2.50	633.50	619.00	633.50	1,569,046
19 Nov 21	627.50000 -2.50	650.00	625.50	650.00	1,064,279
18 Nov 21	630.00000 +12.50	630.00	615.00	618.00	692,282
17 Nov 21	617.50000 +11.00	622.50	606.00	617.00	412,455
16 Nov 21	606.50000 -5.50	615.50	600.50	610.50	296,638
15 Nov 21	612.00000 +6.50	612.50	603.50	610.00	133,099
12 Nov 21	605.50000 +4.00	605.50	596.50	600.50	235,329
11 Nov 21	601.50000 +4.00	604.50	597.00	599.50	178,728
10 Nov 21	597.50000 -4.00	603.50	597.00	602.50	323,486
09 Nov 21	601.50000 -10.00	614.00	600.50	612.00	259,845
08 Nov 21	611.50000 -4.00	617.50	603.00	603.00	150,153
05 Nov 21	615.50000 -4.50	625.50	612.65	619.50	262,366
04 Nov 21	620.00000 +19.00	620.50	595.50	600.00	779,051
03 Nov 21	601.00000 +3.00	615.00	591.50	615.00	553,499
02 Nov 21	598.00000 -6.50	615.00	597.00	615.00	327,485
01 Nov 21	604.50000 -17.50	624.50	596.50	621.00	987,259
29 Oct 21	622.00000 -3.50	630.00	610.50	630.00	936,606
28 Oct 21	625.50000 -1.50	633.50	622.77	625.50	723,272
27 Oct 21	627.00000 +1.50	630.25	620.50	625.00	913,432
26 Oct 21	625.50000 +17.50	645.70	618.50	626.50	2,181,044
25 Oct 21	608.00000 -7.50	621.50	605.00	605.00	942,959
22 Oct 21	615.50000 +3.50	623.50	603.50	603.50	410,395
21 Oct 21	612.00000 +4.50	614.00	604.00	606.50	823,276
20 Oct 21	607.50000 -7.00	618.00	607.50	617.00	274,764
19 Oct 21	614.50000 +0.00	618.50	600.00	600.00	449,979
18 Oct 21	614.50000 -1.50	621.74	610.00	610.50	504,022
15 Oct 21	616.00000 -4.50	623.50	615.03	623.50	1,237,629
14 Oct 21	620.50000 +10.50	621.00	611.00	612.50	784,800
13 Oct 21	610.00000 +1.00	620.00	604.00	620.00	195,014
12 Oct 21	609.00000 +4.00	610.00	598.00	602.50	213,741
11 Oct 21	605.00000 -2.00	610.00	590.00	604.50	247,507
08 Oct 21	607.00000 +0.00	610.50	601.00	607.00	247,070
07 Oct 21	607.00000 +3.00	608.50	599.00	606.00	354,649
06 Oct 21	604.00000 -2.00	627.50	589.00	627.50	421,056
05 Oct 21	606.00000 -1.50	616.00	605.60	611.00	510,777
04 Oct 21	607.50000 -10.00	624.50	607.50	616.50	276,125
01 Oct 21	617.50000 -9.00	636.50	616.50	625.50	1,130,321
30 Sep 21	626.50000 -3.00	636.50	623.00	623.00	1,227,557
29 Sep 21	629.50000 +4.50	638.00	625.00	626.00	1,011,181
28 Sep 21	625.00000 -7.00	633.00	622.00	630.00	1,130,532
27 Sep 21	632.00000 -16.00	667.00	631.00	643.00	618,835
24 Sep 21	648.00000 -7.00	660.00	644.00	651.00	901,571
23 Sep 21	655.00000 -6.50	668.00	653.00	664.50	1,746,137
22 Sep 21	661.50000 +0.50	666.00	655.00	655.00	883,701
21 Sep 21	661.00000 -2.50	673.50	661.00	665.50	488,167
20 Sep 21	663.50000 -1.50	671.25	655.50	668.00	369,800
17 Sep 21	665.00000 -5.50	675.50	663.50	675.00	731,484
16 Sep 21	670.50000 -4.50	678.50	652.00	672.00	855,157
15 Sep 21	675.00000 -3.50	680.00	673.00	678.50	516,778
14 Sep 21	678.50000 +6.50	681.00	670.00	670.00	470,346
13 Sep 21	672.00000 +4.50	674.50	665.50	668.50	202,976
10 Sep 21	667.50000 +2.50	674.50	664.00	666.50	1,332,833
09 Sep 21	665.00000 +0.50	669.50	658.50	660.00	252,318
08 Sep 21	664.50000 -1.50	667.50	657.50	662.50	215,981
07 Sep 21	666.00000 +6.50	670.50	656.00	660.00	526,438
06 Sep 21	659.50000 -6.00	670.43	658.00	669.00	646,850
03 Sep 21	665.50000 +8.00	667.00	655.49	657.00	189,149
02 Sep 21	657.50000 +1.50	664.50	655.00	659.00	448,853
01 Sep 21	656.00000 +6.50	657.00	647.00	647.00	410,714
31 Aug 21	649.50000 +6.00	653.50	642.50	644.00	293,099
27 Aug 21	643.50000 +4.50	644.50	634.50	634.50	177,816
26 Aug 21	639.00000 +0.00	641.50	634.00	634.50	478,706
25 Aug 21	639.00000 +7.00	642.00	633.50	637.50	231,411
24 Aug 21	632.00000 +0.50	641.50	625.68	628.00	260,173
23 Aug 21	631.50000 +4.00	633.00	624.00	624.00	787,141
20 Aug 21	627.50000 +7.50	629.50	620.10	621.50	343,386
19 Aug 21	620.00000 +0.00	622.96	615.00	615.00	395,901
18 Aug 21	620.00000 +10.00	622.00	610.00	610.00	759,738
17 Aug 21	610.00000 +5.00	614.00	599.50	599.50	434,349
16 Aug 21	605.00000 +8.00	606.55	593.00	593.00	476,469
13 Aug 21	597.00000 +2.00	600.00	592.00	592.00	306,969
12 Aug 21	595.00000 -5.00	602.50	589.50	590.00	546,610
11 Aug 21	600.00000 +10.00	603.00	587.00	588.00	316,555
10 Aug 21	590.00000 +3.00	590.00	580.00	580.00	192,879
09 Aug 21	587.00000 +0.50	588.75	580.00	580.00	550,064
06 Aug 21	586.50000 +1.50	588.50	578.00	583.00	563,206
05 Aug 21	585.00000 +20.00	588.50	562.50	568.00	1,711,832
04 Aug 21	565.00000 -6.00	574.50	558.00	574.50	579,919
03 Aug 21	571.00000 -1.00	589.00	569.50	573.50	710,066
02 Aug 21	572.00000 +5.50	590.00	568.00	590.00	758,067
30 Jul 21	566.50000 -4.50	572.00	566.00	569.00	207,881
29 Jul 21	571.00000 +9.00	572.64	557.50	564.00	412,326
28 Jul 21	562.00000 -1.00	574.00	559.00	569.00	277,046
27 Jul 21	563.00000 +3.00	567.50	552.50	557.50	2,895,050
26 Jul 21	560.00000 +3.00	560.00	540.00	540.00	924,962
23 Jul 21	557.00000 +0.00	564.00	553.50	559.00	429,553
22 Jul 21	557.00000 +7.00	562.00	550.50	560.00	331,530
21 Jul 21	550.00000 +3.00	554.80	545.00	545.50	2,116,973
20 Jul 21	547.00000 -6.50	555.50	546.00	554.00	345,568
19 Jul 21	553.50000 -6.00	555.00	542.50	550.00	459,176
16 Jul 21	559.50000 +3.00	564.50	555.00	561.00	360,824
15 Jul 21	556.50000 -9.00	566.50	555.00	563.00	555,733
14 Jul 21	565.50000 -9.00	574.00	563.00	571.00	497,918
13 Jul 21	574.50000 -0.50	576.88	570.50	573.00	378,069
12 Jul 21	575.00000 -3.00	580.00	566.50	572.00	409,515
09 Jul 21	578.00000 +0.00	582.00	569.00	569.00	257,697
08 Jul 21	578.00000 -3.50	590.00	572.50	590.00	508,035
07 Jul 21	581.50000 +8.50	590.00	560.00	560.00	1,395,706
06 Jul 21	573.00000 +0.00	575.00	568.00	574.50	388,879
05 Jul 21	573.00000 +0.50	575.00	568.50	571.00	262,372
02 Jul 21	572.50000 +1.00	580.00	562.43	580.00	1,528,657
01 Jul 21	571.50000 +8.00	588.00	567.00	588.00	626,923
30 Jun 21	563.50000 -3.50	591.00	556.00	591.00	883,345
29 Jun 21	567.00000 +0.50	580.00	563.18	580.00	497,839
28 Jun 21	566.50000 -3.50	579.00	565.00	575.50	1,123,195
25 Jun 21	570.00000 -2.50	579.50	568.23	579.50	834,501
24 Jun 21	572.50000 +1.50	580.00	567.00	580.00	800,627
23 Jun 21	571.00000 +6.00	574.00	563.00	570.00	960,113
22 Jun 21	565.00000 +12.00	569.00	548.50	556.00	872,471
21 Jun 21	553.00000 -9.00	563.00	540.50	563.00	1,395,223
18 Jun 21	562.00000 +5.50	567.50	555.50	558.50	6,053,559
17 Jun 21	556.50000 -13.00	569.00	548.15	569.00	1,117,204
16 Jun 21	569.50000 -2.00	575.00	559.00	574.00	677,151
15 Jun 21	571.50000 -8.50	590.00	568.50	590.00	3,231,559
14 Jun 21	580.00000 +5.00	585.00	574.50	580.00	931,526
11 Jun 21	575.00000 -18.50	600.00	572.00	600.00	1,535,638
10 Jun 21	593.50000 -16.50	624.00	589.50	624.00	1,916,903
09 Jun 21	610.00000 -3.00	625.00	601.00	622.00	1,234,190
08 Jun 21	613.00000 -31.50	638.00	597.45	626.50	3,235,591
07 Jun 21	644.50000 +4.50	648.00	636.50	640.00	1,222,412
04 Jun 21	640.00000 +5.00	642.00	631.00	631.00	248,318
03 Jun 21	635.00000 -5.00	642.21	631.00	631.00	157,966
02 Jun 21	640.00000 +1.00	643.00	634.00	638.50	449,973
01 Jun 21	639.00000 +0.00	644.00	631.00	631.00	397,497
28 May 21	639.00000 +1.00	642.26	630.00	630.00	390,155
27 May 21	638.00000 -5.50	644.50	632.50	644.50	546,371
26 May 21	643.50000 +1.50	652.50	640.00	640.00	1,522,373
25 May 21	642.00000 -0.50	648.00	640.00	640.00	569,046
24 May 21	642.50000 -4.50	653.50	642.50	648.50	320,978
21 May 21	647.00000 -2.50	651.00	642.50	644.00	2,181,770
20 May 21	649.50000 +10.50	650.00	638.50	639.50	412,339
19 May 21	639.00000 -1.50	639.00	629.00	634.00	161,671
18 May 21	640.50000 -1.50	650.50	636.00	644.00	442,497
17 May 21	642.00000 +3.50	645.50	632.00	632.00	215,447
14 May 21	638.50000 +2.50	659.00	632.00	633.50	234,150
13 May 21	636.00000 +3.00	639.00	623.00	632.00	1,193,545
12 May 21	633.00000 -12.50	647.58	630.00	644.50	719,314
11 May 21	645.50000 -14.00	663.00	631.00	661.50	445,122
10 May 21	659.50000 -5.50	667.50	656.00	665.00	592,859
07 May 21	665.00000 +4.50	670.00	657.00	664.00	261,350
06 May 21	660.50000 -2.50	667.00	655.00	661.50	693,337
05 May 21	663.00000 +0.00	667.25	657.50	657.50	966,115
04 May 21	663.00000 -24.00	689.50	661.00	687.00	313,431
30 Apr 21	687.00000 +12.50	689.50	670.00	674.50	535,693
29 Apr 21	674.50000 -5.50	684.50	670.00	681.50	978,005
28 Apr 21	680.00000 -0.50	690.00	676.50	690.00	311,318
27 Apr 21	680.50000 -16.00	700.00	678.00	700.00	840,990
26 Apr 21	696.50000 +0.50	698.00	691.50	697.00	219,946
23 Apr 21	696.00000 +4.50	699.50	679.00	679.00	723,382
22 Apr 21	691.50000 +9.50	700.00	674.00	682.50	3,646,491
21 Apr 21	682.00000 -2.00	686.00	678.86	681.00	1,741,100
20 Apr 21	684.00000 -3.00	690.50	675.84	687.50	817,434
19 Apr 21	687.00000 +1.00	698.50	685.00	688.00	487,047
16 Apr 21	686.00000 -6.50	696.14	680.00	693.00	435,005
15 Apr 21	692.50000 +7.50	701.00	686.00	695.00	1,499,604
14 Apr 21	685.00000 -2.00	689.54	682.50	684.00	874,981
13 Apr 21	687.00000 +8.00	687.50	676.50	680.00	325,356
12 Apr 21	679.00000 +13.00	679.50	665.00	675.00	417,230
09 Apr 21	666.00000 -8.00	675.00	661.50	672.00	314,394
08 Apr 21	674.00000 +24.00	674.00	645.00	645.00	1,589,018
07 Apr 21	650.00000 +26.00	654.00	623.50	626.00	1,946,886
06 Apr 21	624.00000 +2.00	632.37	620.00	626.00	583,206
01 Apr 21	622.00000 +13.00	623.00	609.65	616.00	643,060
31 Mar 21	609.00000 -4.00	616.21	609.00	615.00	322,275
30 Mar 21	613.00000 -9.00	625.00	613.00	620.00	287,995
29 Mar 21	622.00000 -12.00	636.00	621.00	622.00	415,607
26 Mar 21	634.00000 +9.00	634.00	622.68	629.00	612,448
25 Mar 21	625.00000 +5.00	627.00	611.00	615.00	955,157
24 Mar 21	620.00000 +0.00	631.00	614.00	620.00	1,113,731
23 Mar 21	620.00000 +2.00	630.00	610.00	630.00	263,403
22 Mar 21	618.00000 +7.00	621.00	605.00	613.00	459,120
19 Mar 21	611.00000 -5.00	618.05	608.52	613.00	322,604
18 Mar 21	616.00000 +0.00	625.00	613.00	619.00	289,665
17 Mar 21	616.00000 -4.00	622.00	612.41	620.00	327,154
16 Mar 21	620.00000 -9.00	634.00	615.60	634.00	894,957
15 Mar 21	629.00000 +5.00	630.00	620.00	625.00	239,102
12 Mar 21	624.00000 -11.00	639.00	619.00	633.00	296,101
11 Mar 21	635.00000 +3.00	640.00	632.21	635.00	802,256
10 Mar 21	632.00000 +2.00	633.00	622.00	622.00	372,582
09 Mar 21	630.00000 +11.00	638.00	613.00	618.00	968,388
08 Mar 21	619.00000 +4.00	622.00	605.00	616.00	1,976,118
05 Mar 21	615.00000 +2.00	621.00	603.00	610.00	305,395
04 Mar 21	613.00000 -7.00	621.00	603.00	618.00	987,514
03 Mar 21	620.00000 +9.00	626.00	608.00	608.00	403,335
02 Mar 21	611.00000 +0.00	620.00	606.00	613.00	369,989
01 Mar 21	611.00000 +6.00	619.00	604.29	606.00	631,512
26 Feb 21	605.00000 -8.00	610.09	601.00	608.00	1,383,946
25 Feb 21	613.00000 -21.00	639.00	604.00	636.00	1,996,848
24 Feb 21	634.00000 -4.00	645.00	632.00	632.00	2,633,694
23 Feb 21	638.00000 +8.00	638.00	626.00	628.00	2,765,654
22 Feb 21	630.00000 +3.00	632.00	618.97	620.00	1,070,127
19 Feb 21	627.00000 +1.00	632.00	621.00	629.00	414,160
18 Feb 21	626.00000 -14.00	645.00	625.00	640.00	871,207
17 Feb 21	640.00000 +4.00	642.00	630.00	630.00	1,865,826
16 Feb 21	636.00000 +19.00	637.00	615.26	629.00	2,566,008
15 Feb 21	617.00000 -21.00	644.00	617.00	644.00	780,134
12 Feb 21	638.00000 +8.00	641.00	620.00	620.00	1,683,376
11 Feb 21	630.00000 +15.00	632.00	604.00	608.00	1,380,283
10 Feb 21	615.00000 +6.00	616.00	591.00	609.00	704,868
09 Feb 21	609.00000 +15.00	614.00	590.00	595.00	835,654
08 Feb 21	594.00000 -12.00	613.00	593.00	610.00	413,454
05 Feb 21	606.00000 -19.00	626.47	605.00	624.00	1,065,897
04 Feb 21	625.00000 +5.00	630.00	617.00	624.00	1,052,489
03 Feb 21	620.00000 +8.00	623.00	610.00	610.00	5,690,201
02 Feb 21	612.00000 +7.00	618.00	603.00	606.00	4,317,310
01 Feb 21	605.00000 +17.00	609.00	588.00	600.00	8,139,576
29 Jan 21	588.00000 -7.00	598.51	579.00	585.00	1,116,067
28 Jan 21	595.00000 -5.00	609.00	581.00	606.00	2,502,266
27 Jan 21	600.00000 +6.00	606.00	587.00	588.00	1,733,390
26 Jan 21	594.00000 +12.00	594.00	575.00	585.00	865,559
25 Jan 21	582.00000 +8.00	585.27	570.00	576.00	3,065,122
22 Jan 21	574.00000 +1.00	580.00	566.00	580.00	607,885
21 Jan 21	573.00000 +22.00	573.00	538.00	538.00	1,048,497
20 Jan 21	551.00000 +28.00	551.00	524.00	524.00	3,858,370
19 Jan 21	523.00000 -2.00	535.00	522.00	535.00	670,255
18 Jan 21	525.00000 +0.00	531.67	517.00	529.00	824,324
15 Jan 21	525.00000 +1.00	527.00	513.00	523.00	390,599
14 Jan 21	524.00000 -4.00	530.00	518.30	530.00	347,851
13 Jan 21	528.00000 -1.00	532.00	521.49	530.00	291,038
12 Jan 21	529.00000 -3.00	537.48	521.00	533.00	488,706
11 Jan 21	532.00000 -3.00	541.64	528.00	532.00	1,623,586
08 Jan 21	535.00000 +5.00	545.00	532.00	537.00	244,780
07 Jan 21	530.00000 +5.00	536.00	518.62	532.00	4,469,212
06 Jan 21	525.00000 -9.00	534.00	524.00	534.00	579,873
05 Jan 21	534.00000 -7.00	543.00	530.00	543.00	531,560
04 Jan 21	541.00000 +5.00	549.00	535.00	540.00	319,592
31 Dec 20	536.00000 -5.00	547.50	532.00	545.00	315,930
30 Dec 20	541.00000 -6.00	564.00	541.00	564.00	247,508
29 Dec 20	547.00000 +16.00	556.00	533.00	533.00	423,051
24 Dec 20	531.00000 +1.00	538.00	531.00	533.00	131,872
23 Dec 20	530.00000 -3.00	540.00	529.38	534.00	163,392
22 Dec 20	533.00000 +8.00	539.00	521.64	525.00	754,570
21 Dec 20	525.00000 -9.00	538.00	523.00	532.00	435,877
18 Dec 20	534.00000 -4.00	544.70	530.00	530.00	971,804
17 Dec 20	538.00000 -4.00	548.09	531.00	546.00	795,306
16 Dec 20	542.00000 -8.00	561.00	539.00	545.00	576,212
15 Dec 20	550.00000 -7.00	565.00	546.00	559.00	739,468
14 Dec 20	557.00000 +12.00	558.00	542.00	553.00	380,992
11 Dec 20	545.00000 -9.00	562.00	541.00	562.00	1,292,857
10 Dec 20	554.00000 -26.00	589.00	552.00	578.00	610,990
09 Dec 20	580.00000 -1.00	584.00	572.00	572.00	1,791,827
08 Dec 20	581.00000 +13.00	581.00	567.00	570.00	821,712
07 Dec 20	568.00000 +2.00	577.00	555.00	573.00	440,348
04 Dec 20	566.00000 +7.00	575.00	556.00	560.00	602,492
03 Dec 20	559.00000 -2.00	568.00	556.00	557.00	446,879
02 Dec 20	561.00000 -12.00	579.00	555.00	555.00	498,695
01 Dec 20	573.00000 +10.00	576.00	555.00	555.00	625,627
30 Nov 20	563.00000 -8.00	580.00	553.00	553.00	750,523
27 Nov 20	571.00000 +5.00	572.00	561.00	570.00	350,727
26 Nov 20	566.00000 +4.00	578.65	550.00	565.00	985,901
25 Nov 20	562.00000 -18.00	580.00	561.00	569.00	427,981
24 Nov 20	580.00000 +2.00	582.00	557.00	577.00	418,560
23 Nov 20	578.00000 -13.00	595.66	568.00	595.00	407,104
20 Nov 20	591.00000 +7.00	592.00	576.00	584.00	1,070,961
19 Nov 20	584.00000 +11.00	590.00	567.00	578.00	245,127
18 Nov 20	573.00000 +11.00	578.86	555.00	555.00	457,314
17 Nov 20	562.00000 -10.00	590.00	559.00	580.00	695,792
16 Nov 20	572.00000 +2.00	573.00	559.00	569.00	440,444
13 Nov 20	570.00000 +11.00	573.00	553.00	563.00	365,936
12 Nov 20	559.00000 -3.00	573.00	551.00	563.00	421,052
11 Nov 20	562.00000 -18.00	578.00	559.00	573.00	486,709
10 Nov 20	580.00000 +17.00	599.00	563.00	586.00	1,421,202
09 Nov 20	563.00000 -17.00	587.00	561.00	576.00	1,358,186
06 Nov 20	580.00000 -15.00	617.00	580.00	617.00	1,103,988
05 Nov 20	595.00000 -24.00	660.00	595.00	624.00	6,501,080
04 Nov 20	619.00000 +70.00	631.00	549.00	549.00	955,089
03 Nov 20	549.00000 +1.00	555.00	543.00	548.00	1,890,981
02 Nov 20	548.00000 -11.00	576.00	545.00	573.00	910,867
30 Oct 20	559.00000 +1.00	572.00	548.00	572.00	569,361
29 Oct 20	558.00000 -2.00	566.00	550.00	550.00	1,182,101
28 Oct 20	560.00000 -1.00	564.00	550.00	550.00	466,095
27 Oct 20	561.00000 -4.00	568.00	550.00	550.00	172,424
26 Oct 20	565.00000 +1.00	569.79	550.00	550.00	189,975
23 Oct 20	564.00000 +4.00	568.00	550.00	550.00	266,422
22 Oct 20	560.00000 -14.00	571.90	555.00	563.00	343,004
21 Oct 20	574.00000 +2.00	580.00	564.00	570.00	322,967
20 Oct 20	572.00000 -32.00	601.00	571.00	595.00	805,345
19 Oct 20	604.00000 +1.00	614.00	601.00	614.00	289,137
16 Oct 20	603.00000 -6.00	616.00	585.00	605.00	748,373
15 Oct 20	609.00000 -8.00	630.00	605.00	630.00	982,618
14 Oct 20	617.00000 -5.00	628.00	600.00	600.00	2,129,901
13 Oct 20	622.00000 +0.00	632.00	610.00	610.00	1,658,199
12 Oct 20	622.00000 +45.00	626.00	565.00	565.00	1,116,719
09 Oct 20	577.00000 +9.00	582.00	561.00	571.00	603,490
08 Oct 20	568.00000 +3.00	574.81	557.00	569.00	408,233
07 Oct 20	565.00000 -14.00	580.00	560.00	575.00	480,903
06 Oct 20	579.00000 +6.00	582.00	564.00	573.00	432,110
05 Oct 20	573.00000 +30.00	578.00	538.00	538.00	485,584
02 Oct 20	543.00000 -3.00	547.00	534.00	536.00	304,159
01 Oct 20	546.00000 -19.00	566.00	541.00	551.00	303,055
30 Sep 20	565.00000 -7.00	576.00	558.00	576.00	445,216
29 Sep 20	572.00000 -12.00	583.44	569.00	579.00	263,431
28 Sep 20	584.00000 +2.00	594.00	568.00	594.00	388,776
25 Sep 20	582.00000 +1.00	588.00	570.00	570.00	363,191
24 Sep 20	581.00000 -6.00	591.00	573.00	580.00	580,295
23 Sep 20	587.00000 +1.00	595.00	575.00	575.00	518,559
22 Sep 20	586.00000 -4.00	597.00	579.00	597.00	221,045
21 Sep 20	590.00000 -2.00	594.00	569.00	580.00	886,214
18 Sep 20	592.00000 -4.00	596.00	587.00	588.00	768,487
17 Sep 20	596.00000 -3.00	601.00	590.00	601.00	833,249
16 Sep 20	599.00000 +0.00	606.75	589.00	590.00	543,059
15 Sep 20	599.00000 -7.00	606.00	596.00	603.00	340,442
14 Sep 20	606.00000 +4.00	611.60	596.00	598.00	207,565
11 Sep 20	602.00000 -17.00	621.00	600.00	602.00	192,888
10 Sep 20	619.00000 -6.00	636.00	611.00	636.00	561,012
09 Sep 20	625.00000 +3.00	640.00	617.00	638.00	1,618,073
08 Sep 20	622.00000 +2.00	622.00	607.99	618.00	360,767
07 Sep 20	620.00000 +0.00	625.00	611.00	620.00	221,624
04 Sep 20	620.00000 -4.00	633.00	611.00	620.00	445,891
03 Sep 20	624.00000 -14.00	649.00	620.00	637.00	483,345
02 Sep 20	638.00000 -7.00	664.92	631.00	650.00	985,429
01 Sep 20	645.00000 +38.00	649.00	605.00	630.00	1,884,358
28 Aug 20	607.00000 -43.00	701.36	600.00	650.00	1,832,887
27 Aug 20	650.00000 -91.00	767.00	642.00	767.00	2,122,722
26 Aug 20	741.00000 +0.00	744.00	730.00	735.00	66,201
25 Aug 20	741.00000 -6.00	746.20	734.00	745.00	47,054
24 Aug 20	747.00000 +2.00	767.00	721.00	721.00	224,492
21 Aug 20	745.00000 +6.00	749.00	738.00	742.00	122,812
20 Aug 20	739.00000 -1.00	741.00	718.00	734.00	65,332
19 Aug 20	740.00000 -5.00	755.32	731.00	748.00	644,737
18 Aug 20	745.00000 +5.00	762.00	736.00	750.00	804,328
17 Aug 20	740.00000 +17.00	750.00	722.60	723.00	163,482
14 Aug 20	723.00000 +2.00	744.00	713.00	744.00	372,499
13 Aug 20	721.00000 -13.00	736.20	709.80	730.00	226,146
12 Aug 20	734.00000 +19.00	736.00	708.96	720.00	270,965
11 Aug 20	715.00000 +33.00	720.00	687.00	695.00	406,167
10 Aug 20	682.00000 -9.00	710.00	676.00	710.00	214,983
07 Aug 20	691.00000 +38.00	699.00	660.00	661.00	203,503
06 Aug 20	653.00000 +21.00	658.00	631.52	638.00	165,008
05 Aug 20	632.00000 +4.00	640.00	614.00	614.00	159,658
04 Aug 20	628.00000 +11.00	633.00	613.00	624.00	136,485
03 Aug 20	617.00000 +14.00	620.00	605.00	605.00	141,791
31 Jul 20	603.00000 +0.00	604.00	594.00	600.00	50,663
30 Jul 20	603.00000 -2.00	613.00	599.00	606.00	183,327
29 Jul 20	605.00000 +5.00	607.00	586.00	586.00	85,512
28 Jul 20	600.00000 +4.00	613.00	595.00	613.00	91,924
27 Jul 20	596.00000 +0.00	603.80	590.00	602.00	77,097
24 Jul 20	596.00000 -9.00	611.00	586.00	596.00	262,734
23 Jul 20	605.00000 +15.00	609.00	586.52	591.00	183,261
22 Jul 20	590.00000 -7.00	609.00	585.00	590.00	89,288
21 Jul 20	597.00000 +0.00	608.00	583.00	583.00	249,016
20 Jul 20	597.00000 +8.00	598.00	575.00	576.00	133,317
17 Jul 20	589.00000 +8.00	592.00	580.24	582.00	192,624
16 Jul 20	581.00000 -7.00	609.00	576.00	592.00	64,745
15 Jul 20	588.00000 +3.00	599.40	560.00	588.00	135,954
14 Jul 20	585.00000 -8.00	595.80	585.00	592.00	274,615
13 Jul 20	593.00000 +0.00	596.00	585.00	585.00	108,581
10 Jul 20	593.00000 +5.00	597.20	585.00	588.00	107,696
09 Jul 20	588.00000 -2.00	592.10	585.00	591.00	152,605
08 Jul 20	590.00000 -5.00	599.00	585.00	591.00	94,103
07 Jul 20	595.00000 -4.00	605.00	590.00	594.00	43,345
06 Jul 20	599.00000 +6.00	600.00	575.07	576.00	78,744
03 Jul 20	593.00000 -6.00	603.00	585.00	600.00	142,988
02 Jul 20	599.00000 +5.00	600.00	592.99	594.00	162,774
01 Jul 20	594.00000 -5.00	607.00	590.00	607.00	72,795
30 Jun 20	599.00000 +9.00	600.00	587.00	589.00	185,526
29 Jun 20	590.00000 -2.00	596.00	586.00	587.00	133,450
26 Jun 20	592.00000 -1.00	605.00	585.00	593.00	214,474
25 Jun 20	593.00000 +12.00	601.00	565.00	565.00	231,111
24 Jun 20	581.00000 -3.00	588.39	572.00	584.00	150,740
23 Jun 20	584.00000 -6.00	600.00	577.85	599.00	238,666
22 Jun 20	590.00000 +13.00	597.45	572.00	572.00	196,445
19 Jun 20	577.00000 -3.00	608.00	575.00	596.00	233,146
18 Jun 20	580.00000 +2.00	599.00	573.00	599.00	107,838
17 Jun 20	578.00000 +3.00	589.00	550.00	550.00	123,368
16 Jun 20	575.00000 +2.00	584.24	573.00	575.00	144,366
15 Jun 20	573.00000 +4.00	583.00	552.20	573.00	129,060
12 Jun 20	569.00000 -22.00	599.00	563.00	586.00	403,378
11 Jun 20	591.00000 +9.00	594.00	564.44	582.00	237,442
10 Jun 20	582.00000 -15.00	616.00	576.00	610.00	440,511
09 Jun 20	597.00000 -29.00	644.00	586.00	630.00	541,994
08 Jun 20	626.00000 -33.00	664.00	613.00	664.00	282,171
05 Jun 20	659.00000 -1.00	674.56	652.00	661.00	374,327
04 Jun 20	660.00000 +14.00	663.00	643.00	646.00	310,381
03 Jun 20	646.00000 -12.00	685.00	645.00	685.00	245,509
02 Jun 20	658.00000 -5.00	674.00	654.00	674.00	146,032
01 Jun 20	663.00000 +14.00	667.00	647.00	659.00	478,635
29 May 20	649.00000 +3.00	656.00	640.00	640.00	406,307
28 May 20	646.00000 +13.00	650.00	637.40	639.00	421,317
27 May 20	633.00000 +2.00	642.21	626.00	636.00	91,058
26 May 20	631.00000 +13.00	641.00	614.03	619.00	163,093
22 May 20	618.00000 +20.00	620.00	588.50	620.00	89,030
21 May 20	598.00000 +0.00	609.00	593.00	603.00	157,738
20 May 20	598.00000 +8.00	610.00	579.45	610.00	543,616
19 May 20	590.00000 +2.00	597.00	583.07	595.00	135,174
18 May 20	588.00000 +3.00	605.26	582.00	590.00	103,985
15 May 20	585.00000 -10.00	604.68	583.00	596.00	818,805
14 May 20	595.00000 -15.00	610.00	589.00	601.00	296,279
13 May 20	610.00000 +8.00	613.00	598.00	600.00	567,052
12 May 20	602.00000 +16.00	603.00	580.00	580.00	556,429
11 May 20	586.00000 +1.00	595.00	581.00	585.00	376,974
07 May 20	585.00000 +10.00	593.00	570.00	570.00	178,207
06 May 20	575.00000 +7.00	579.00	558.00	560.00	157,078
05 May 20	568.00000 +10.00	572.00	553.24	560.00	199,668
04 May 20	558.00000 +20.00	561.00	529.42	531.00	150,792
01 May 20	538.00000 +0.00	554.00	531.00	535.00	446,402
30 Apr 20	538.00000 -22.00	560.00	536.00	549.00	265,141
29 Apr 20	560.00000 +18.00	564.00	545.50	555.00	372,759
28 Apr 20	542.00000 -3.00	550.00	538.00	549.00	292,794
27 Apr 20	545.00000 +25.00	545.00	524.09	529.00	230,892
24 Apr 20	520.00000 -22.00	538.00	520.00	527.00	110,912
23 Apr 20	542.00000 -2.00	543.00	535.00	537.00	226,479
22 Apr 20	544.00000 +6.00	545.00	530.00	530.00	195,858
21 Apr 20	538.00000 -18.00	567.00	535.00	542.00	130,611
20 Apr 20	556.00000 -2.00	569.00	548.00	564.00	1,250,982
17 Apr 20	558.00000 +23.00	623.00	544.00	562.00	651,848
16 Apr 20	535.00000 +1.00	549.00	528.00	549.00	160,768
15 Apr 20	534.00000 -18.00	560.00	531.00	560.00	583,093
14 Apr 20	552.00000 +4.00	553.00	539.61	545.00	201,876
09 Apr 20	548.00000 +55.00	550.00	494.85	495.00	274,305
08 Apr 20	493.00000 -14.00	493.50	423.45	469.50	631,997
07 Apr 20	507.00000 +26.50	512.00	469.67	476.50	364,003
06 Apr 20	480.50000 +3.50	492.02	470.50	484.00	168,169
03 Apr 20	477.00000 +10.00	477.00	451.00	460.50	106,341
02 Apr 20	467.00000 -2.50	477.00	453.00	476.00	114,729
01 Apr 20	469.50000 +11.00	475.50	445.69	455.50	192,969
31 Mar 20	458.50000 +3.50	468.50	448.00	453.00	217,108
30 Mar 20	455.00000 +12.50	457.50	435.00	448.50	162,611
27 Mar 20	442.50000 -2.50	460.00	432.01	460.00	329,466
26 Mar 20	445.00000 +10.00	447.50	425.00	435.00	603,233
25 Mar 20	435.00000 -29.00	468.50	429.50	429.50	691,607
24 Mar 20	464.00000 +27.50	466.50	437.00	440.50	840,413
23 Mar 20	436.50000 -26.00	452.78	425.00	445.00	385,848
20 Mar 20	462.50000 +38.50	463.50	430.05	432.00	344,498
19 Mar 20	424.00000 +11.00	431.00	399.71	413.00	200,206
18 Mar 20	413.00000 -9.00	427.00	401.50	423.00	254,353
17 Mar 20	422.00000 -50.50	493.50	421.00	489.50	323,194
16 Mar 20	472.50000 -33.50	502.00	465.50	502.00	465,864
13 Mar 20	506.00000 +23.00	522.00	496.00	503.00	364,754
12 Mar 20	483.00000 -17.00	494.00	472.50	491.00	263,396
11 Mar 20	500.00000 -9.00	521.00	500.00	520.00	348,204
10 Mar 20	509.00000 +9.00	523.00	480.00	480.00	367,918
09 Mar 20	500.00000 -41.00	521.00	492.50	510.00	488,293
06 Mar 20	541.00000 -9.00	549.00	533.00	549.00	384,275
05 Mar 20	550.00000 -3.00	556.01	543.00	548.00	177,355
04 Mar 20	553.00000 +5.00	557.00	542.80	553.00	252,843
03 Mar 20	548.00000 +18.00	554.00	515.00	515.00	228,524
02 Mar 20	530.00000 +5.00	544.00	517.00	528.00	202,497
28 Feb 20	525.00000 -36.00	550.00	519.00	548.00	968,076
27 Feb 20	561.00000 -1.00	580.00	543.00	562.00	313,668
26 Feb 20	562.00000 -3.00	570.20	546.60	566.00	177,304
25 Feb 20	565.00000 -2.00	579.00	564.00	579.00	307,506
24 Feb 20	567.00000 -11.00	577.00	562.00	577.00	92,380
21 Feb 20	578.00000 -10.00	586.00	574.00	581.00	162,856
20 Feb 20	588.00000 -17.00	605.00	587.00	588.00	121,076
19 Feb 20	605.00000 +7.00	605.00	586.00	598.00	152,680
18 Feb 20	598.00000 +1.00	603.00	594.00	596.00	352,185
17 Feb 20	597.00000 +9.00	601.00	570.00	570.00	640,047
14 Feb 20	588.00000 -12.00	608.34	585.00	603.00	224,632
13 Feb 20	600.00000 -5.00	617.00	596.00	617.00	109,606
12 Feb 20	605.00000 +40.00	617.00	579.00	579.00	940,691
11 Feb 20	565.00000 +14.00	569.00	559.67	565.00	363,934
10 Feb 20	551.00000 -8.00	562.00	544.00	559.00	398,627
07 Feb 20	559.00000 -12.00	580.00	555.26	580.00	323,011
06 Feb 20	571.00000 -2.00	584.00	565.00	584.00	184,848
05 Feb 20	573.00000 +1.00	582.00	566.00	582.00	152,478
04 Feb 20	572.00000 -1.00	583.00	561.00	564.00	199,393
03 Feb 20	573.00000 -1.00	588.00	568.00	578.00	132,619
31 Jan 20	574.00000 -11.00	587.00	572.00	577.00	154,671
30 Jan 20	585.00000 +3.00	607.00	577.00	580.00	218,544
29 Jan 20	582.00000 +3.00	590.00	571.00	582.00	176,037
28 Jan 20	579.00000 -15.00	600.00	577.00	600.00	161,873
27 Jan 20	594.00000 -9.00	610.00	578.00	610.00	447,746
24 Jan 20	603.00000 -7.00	621.00	596.00	621.00	485,428
23 Jan 20	610.00000 -10.00	620.00	607.00	620.00	157,080
22 Jan 20	620.00000 +5.00	625.00	608.00	616.00	189,311
21 Jan 20	615.00000 -1.00	617.02	603.00	617.00	122,168
20 Jan 20	616.00000 -3.00	634.00	607.00	625.00	120,654
17 Jan 20	619.00000 +6.00	625.00	610.44	614.00	451,658
16 Jan 20	613.00000 +3.00	617.00	602.00	602.00	196,523
15 Jan 20	610.00000 -1.00	629.86	602.00	602.00	553,836
14 Jan 20	611.00000 -8.00	624.00	611.00	624.00	972,201
13 Jan 20	619.00000 +4.00	626.00	607.00	614.00	186,189
10 Jan 20	615.00000 -1.00	620.00	610.00	619.00	100,035
09 Jan 20	616.00000 +5.00	640.00	608.00	640.00	78,215
08 Jan 20	611.00000 -1.00	620.00	602.00	615.00	227,409
07 Jan 20	612.00000 -9.00	644.93	607.00	612.00	201,150
06 Jan 20	621.00000 +3.00	636.00	608.10	617.00	82,203
03 Jan 20	618.00000 -6.00	627.50	608.00	620.00	93,260
02 Jan 20	624.00000 +15.00	627.00	608.00	609.00	57,278
31 Dec 19	609.00000 -11.00	622.00	603.00	603.00	59,509
30 Dec 19	620.00000 -9.00	629.00	601.42	606.00	52,849
27 Dec 19	629.00000 -6.00	639.00	626.10	636.00	65,569
24 Dec 19	635.00000 +10.00	647.00	628.00	647.00	51,698
23 Dec 19	625.00000 +0.00	647.00	620.00	647.00	81,400
20 Dec 19	625.00000 +9.00	638.00	612.26	638.00	280,136
19 Dec 19	616.00000 -6.00	625.00	609.00	625.00	142,085
18 Dec 19	622.00000 -3.00	625.02	617.00	625.00	207,668
17 Dec 19	625.00000 +5.00	626.00	600.00	600.00	405,320
16 Dec 19	620.00000 -2.00	640.00	605.30	640.00	518,655
13 Dec 19	622.00000 -15.00	650.00	620.00	650.00	234,664
12 Dec 19	637.00000 +8.00	650.00	618.00	650.00	200,534
11 Dec 19	629.00000 -10.00	641.65	625.00	625.00	356,078
10 Dec 19	639.00000 -31.00	657.00	600.00	650.00	411,256
09 Dec 19	670.00000 +1.00	674.00	659.00	669.00	295,127
06 Dec 19	669.00000 +4.00	670.00	649.00	670.00	141,471
05 Dec 19	665.00000 +14.00	665.00	652.00	656.00	90,647
04 Dec 19	651.00000 +6.00	653.00	638.00	653.00	156,536
03 Dec 19	645.00000 +1.00	646.28	640.00	645.00	342,874
02 Dec 19	644.00000 -12.00	668.40	637.00	666.00	699,236
29 Nov 19	656.00000 +12.00	665.00	643.00	650.00	218,687
28 Nov 19	644.00000 +17.00	644.00	624.36	630.00	140,811
27 Nov 19	627.00000 +9.00	628.00	607.00	619.00	118,756
26 Nov 19	618.00000 +15.00	618.00	593.00	605.00	195,243
25 Nov 19	603.00000 +3.00	615.00	593.00	615.00	81,708
22 Nov 19	600.00000 +1.00	610.00	596.00	610.00	72,378
21 Nov 19	599.00000 +1.00	607.00	595.00	607.00	76,606
20 Nov 19	598.00000 +4.00	598.00	585.00	585.00	59,078
19 Nov 19	594.00000 +9.00	599.00	580.00	597.00	85,223
18 Nov 19	585.00000 -14.00	602.00	578.00	593.00	229,859
15 Nov 19	599.00000 -4.00	606.00	593.00	606.00	63,931
14 Nov 19	603.00000 +8.00	606.00	582.00	582.00	115,881
13 Nov 19	595.00000 +14.00	599.00	579.80	582.00	84,786
12 Nov 19	581.00000 +1.00	584.00	565.00	565.00	431,675
11 Nov 19	580.00000 +1.00	589.00	573.00	589.00	116,280
08 Nov 19	579.00000 -9.00	585.00	572.00	580.00	155,843
07 Nov 19	588.00000 -9.00	606.59	586.00	586.00	110,615
06 Nov 19	597.00000 +4.00	602.00	592.00	595.00	294,168
05 Nov 19	593.00000 -5.00	604.25	586.30	590.00	91,015
04 Nov 19	598.00000 +0.00	606.00	591.00	606.00	96,133
01 Nov 19	598.00000 -2.00	609.00	582.00	608.00	256,479
31 Oct 19	600.00000 -9.00	614.85	598.00	613.00	192,099
30 Oct 19	609.00000 +15.00	611.00	593.00	594.00	118,962
29 Oct 19	594.00000 +4.00	596.00	574.52	575.00	266,279
28 Oct 19	590.00000 +7.00	592.00	560.00	560.00	206,718
25 Oct 19	583.00000 -8.00	594.00	576.00	577.00	284,499
24 Oct 19	591.00000 +14.00	594.00	577.00	579.00	2,102,284
23 Oct 19	577.00000 +1.00	580.10	570.00	571.00	262,232
22 Oct 19	576.00000 -5.00	580.00	566.00	566.00	136,727
21 Oct 19	581.00000 +6.00	581.00	570.00	575.00	142,907
18 Oct 19	575.00000 -5.00	581.00	570.00	570.00	368,545
17 Oct 19	580.00000 +2.00	589.00	570.00	570.00	391,258
16 Oct 19	578.00000 -14.00	601.16	574.00	592.00	579,372
15 Oct 19	592.00000 -18.00	625.85	585.24	620.00	1,149,215
14 Oct 19	610.00000 -1.00	623.00	592.00	623.00	232,904
11 Oct 19	611.00000 -14.00	628.00	611.00	628.00	237,536
10 Oct 19	625.00000 +5.00	628.23	619.00	622.00	331,152
09 Oct 19	620.00000 +0.00	626.00	613.00	620.00	278,349
08 Oct 19	620.00000 -1.00	623.00	615.00	617.00	437,404
07 Oct 19	621.00000 -2.00	621.00	603.00	603.00	221,780
04 Oct 19	623.00000 +25.00	626.00	593.96	601.00	330,872
03 Oct 19	598.00000 +13.00	600.00	585.00	590.00	332,673
02 Oct 19	585.00000 -5.00	598.00	582.00	590.00	203,469
01 Oct 19	590.00000 +3.00	592.00	585.00	588.00	399,386
30 Sep 19	587.00000 +5.00	595.00	578.50	584.00	184,432
27 Sep 19	582.00000 -3.00	590.00	579.05	581.00	141,897
26 Sep 19	585.00000 +0.00	591.00	578.00	579.00	146,191
25 Sep 19	585.00000 +0.00	588.00	577.33	587.00	259,477
24 Sep 19	585.00000 +9.00	588.00	577.00	588.00	241,306
23 Sep 19	576.00000 +6.00	580.00	569.00	580.00	204,360
20 Sep 19	570.00000 +2.00	575.86	513.50	574.00	171,395
19 Sep 19	568.00000 +12.00	572.00	553.00	560.00	237,985
18 Sep 19	556.00000 +17.00	557.00	533.00	533.00	201,899
17 Sep 19	539.00000 -5.00	543.00	481.08	530.00	527,441
16 Sep 19	544.00000 -15.00	553.45	541.00	553.00	209,664
13 Sep 19	559.00000 +3.00	574.00	549.00	555.00	306,792
12 Sep 19	556.00000 -24.00	580.00	555.00	576.00	242,357
11 Sep 19	580.00000 -3.00	590.00	578.00	585.00	108,555
10 Sep 19	583.00000 -17.00	597.13	581.00	593.00	143,199
09 Sep 19	600.00000 +0.00	603.00	595.55	600.00	84,025
06 Sep 19	600.00000 -4.00	606.00	583.00	601.00	85,633
05 Sep 19	604.00000 -2.00	608.00	598.00	604.00	271,648
04 Sep 19	606.00000 -1.00	614.00	597.00	606.00	265,598
03 Sep 19	607.00000 -1.00	611.00	603.00	606.00	457,420
02 Sep 19	608.00000 +5.00	628.40	607.00	619.00	91,334
30 Aug 19	603.00000 -3.00	616.00	601.00	601.00	97,078
29 Aug 19	606.00000 -1.00	612.00	597.00	597.00	454,169
28 Aug 19	607.00000 +2.00	612.00	601.98	603.00	202,730
27 Aug 19	605.00000 +2.00	628.00	598.72	628.00	201,264
23 Aug 19	603.00000 +4.00	610.00	597.00	600.00	98,865
22 Aug 19	599.00000 -9.00	618.40	599.00	610.00	145,151
21 Aug 19	608.00000 +13.00	616.53	595.90	598.00	403,243
20 Aug 19	595.00000 +8.00	598.00	583.00	595.00	187,974
19 Aug 19	587.00000 +6.00	589.00	577.00	587.00	179,533
16 Aug 19	581.00000 +15.00	600.00	571.00	600.00	191,218
15 Aug 19	566.00000 -10.00	577.00	563.65	564.00	127,825
14 Aug 19	576.00000 -13.00	609.00	574.00	600.00	83,096
13 Aug 19	589.00000 -5.00	596.00	579.00	596.00	125,805
12 Aug 19	594.00000 -1.00	596.00	575.00	577.00	137,914
09 Aug 19	595.00000 -2.00	597.00	581.00	589.00	166,781
08 Aug 19	597.00000 +0.00	611.00	595.00	611.00	153,222
07 Aug 19	597.00000 -16.00	613.00	595.00	613.00	218,596
06 Aug 19	613.00000 -2.00	621.00	606.00	620.00	168,188
05 Aug 19	615.00000 -23.00	656.00	612.00	656.00	154,585
02 Aug 19	638.00000 -14.00	651.00	636.00	644.00	124,251
01 Aug 19	652.00000 +2.00	653.00	646.00	653.00	82,345
31 Jul 19	650.00000 -2.00	651.00	642.50	646.00	125,183
30 Jul 19	652.00000 +10.00	654.00	643.00	647.00	231,815
29 Jul 19	642.00000 +3.00	652.00	636.00	650.00	264,002
26 Jul 19	639.00000 +3.00	650.00	636.00	650.00	279,413
25 Jul 19	636.00000 +4.00	638.00	629.00	629.00	389,213
24 Jul 19	632.00000 -4.00	636.10	628.00	629.00	950,621
23 Jul 19	636.00000 +5.00	639.00	628.00	634.00	333,858
22 Jul 19	631.00000 -2.00	638.00	627.84	630.00	112,624
19 Jul 19	633.00000 +4.00	637.00	629.00	633.00	326,681
18 Jul 19	629.00000 -2.00	631.95	627.00	630.00	134,623
17 Jul 19	631.00000 +5.00	632.00	621.00	622.00	103,455
16 Jul 19	626.00000 +5.00	629.00	618.00	622.00	67,493
15 Jul 19	621.00000 +2.00	623.00	618.00	618.00	264,092
12 Jul 19	619.00000 +2.00	622.00	615.00	615.00	384,266
11 Jul 19	617.00000 +1.00	620.00	614.00	614.00	315,595
10 Jul 19	616.00000 +4.00	619.00	608.00	615.00	556,553
09 Jul 19	612.00000 -3.00	624.00	607.00	624.00	164,574
08 Jul 19	615.00000 +0.00	619.40	608.37	610.00	175,381
05 Jul 19	615.00000 -20.00	644.00	610.00	644.00	223,303
04 Jul 19	635.00000 -5.00	647.00	632.00	643.00	157,082
03 Jul 19	640.00000 +4.00	643.00	631.00	638.00	188,398
02 Jul 19	636.00000 +6.00	643.00	628.00	643.00	166,738
01 Jul 19	630.00000 -18.00	654.00	626.00	652.00	250,532
28 Jun 19	648.00000 +2.00	657.94	646.00	649.00	264,697
27 Jun 19	646.00000 +12.00	651.00	625.00	649.00	421,753
26 Jun 19	634.00000 +4.00	641.00	627.00	636.00	241,934
25 Jun 19	630.00000 +4.00	637.00	623.00	625.00	320,742
24 Jun 19	626.00000 -2.00	641.00	614.10	641.00	341,541
21 Jun 19	628.00000 -24.00	653.84	622.00	647.00	635,293
20 Jun 19	652.00000 +14.00	659.00	638.00	640.00	503,358
19 Jun 19	638.00000 +3.00	641.01	635.00	636.00	352,804
18 Jun 19	635.00000 +7.00	635.00	626.00	630.00	452,274
17 Jun 19	628.00000 +10.00	642.00	616.50	619.00	659,395
14 Jun 19	618.00000 +6.00	625.00	608.00	613.00	607,894
13 Jun 19	612.00000 -3.00	616.90	608.00	612.00	469,414
12 Jun 19	615.00000 +12.00	622.00	600.10	608.00	570,899
11 Jun 19	603.00000 -2.00	610.00	586.60	602.00	571,801
10 Jun 19	605.00000 -13.00	621.00	591.00	591.00	948,334
07 Jun 19	618.00000 -7.00	625.00	600.00	621.00	585,183
06 Jun 19	625.00000 -1.00	630.00	619.00	630.00	134,918
05 Jun 19	626.00000 +8.00	632.00	621.60	622.00	402,931
04 Jun 19	618.00000 +2.00	618.00	608.00	616.00	241,203
03 Jun 19	616.00000 -4.00	623.00	612.83	623.00	197,300
31 May 19	620.00000 -2.00	628.54	611.00	628.00	162,529
30 May 19	622.00000 +0.00	630.00	619.00	628.00	330,708
29 May 19	622.00000 -6.00	625.00	617.42	623.00	317,852
28 May 19	628.00000 +13.00	629.00	607.00	617.00	907,074
24 May 19	615.00000 +1.00	621.00	598.68	615.00	557,834
23 May 19	614.00000 +0.00	625.00	609.00	625.00	320,057
22 May 19	614.00000 +12.00	629.00	607.00	620.00	718,385
21 May 19	602.00000 -1.00	613.00	600.00	604.00	562,511
20 May 19	603.00000 -3.00	607.00	599.00	607.00	218,050
17 May 19	606.00000 +2.00	618.00	601.00	618.00	242,388
16 May 19	604.00000 -1.00	611.20	600.00	608.00	265,358
15 May 19	605.00000 -4.00	620.00	603.00	620.00	286,608
14 May 19	609.00000 +1.00	612.00	601.00	601.00	267,504
13 May 19	608.00000 -2.00	616.00	600.00	600.00	152,355
10 May 19	610.00000 +9.00	619.00	595.00	595.00	819,044
09 May 19	601.00000 -2.00	613.00	599.00	605.00	198,540
08 May 19	603.00000 +7.00	605.00	591.05	600.00	161,055
07 May 19	596.00000 -2.00	600.00	593.00	600.00	213,048
03 May 19	598.00000 -7.00	609.00	597.00	609.00	212,215
02 May 19	605.00000 +5.00	615.00	590.00	590.00	272,846
01 May 19	600.00000 -4.00	610.00	597.00	610.00	140,110
30 Apr 19	604.00000 -11.00	620.00	604.00	620.00	649,104
29 Apr 19	615.00000 +11.00	619.00	605.00	614.00	289,811
26 Apr 19	604.00000 +9.00	610.00	599.00	605.00	400,189
25 Apr 19	595.00000 +0.00	605.30	591.00	603.00	190,419
24 Apr 19	595.00000 +3.00	608.00	592.00	592.00	314,154
23 Apr 19	592.00000 +11.00	598.00	581.00	586.00	843,397
18 Apr 19	581.00000 +39.00	596.00	560.00	560.00	416,268
17 Apr 19	542.00000 -13.00	559.50	541.00	555.00	270,612
16 Apr 19	555.00000 -1.00	570.00	554.00	570.00	295,043
15 Apr 19	556.00000 +4.00	565.00	550.00	560.00	269,626
12 Apr 19	552.00000 +15.00	552.00	538.00	545.00	268,930
11 Apr 19	537.00000 +6.00	548.00	525.00	538.00	252,753
10 Apr 19	531.00000 +4.00	539.00	523.00	525.00	112,041
09 Apr 19	527.00000 -4.00	536.28	522.00	532.00	167,308
08 Apr 19	531.00000 +10.00	534.00	521.00	522.00	215,500
05 Apr 19	521.00000 +7.00	527.00	513.00	519.00	126,097
04 Apr 19	514.00000 +4.00	527.00	508.00	510.00	218,435
03 Apr 19	510.00000 +25.50	510.00	481.00	489.50	237,279
02 Apr 19	484.50000 +2.00	486.50	479.50	486.00	104,360
01 Apr 19	482.50000 +0.50	495.00	479.50	495.00	158,182
29 Mar 19	482.00000 -4.50	495.00	480.50	495.00	103,076
28 Mar 19	486.50000 +4.50	493.50	482.50	493.50	289,958
27 Mar 19	482.00000 +2.50	490.50	471.50	471.50	311,372
26 Mar 19	479.50000 -4.00	492.00	475.00	483.00	365,068
25 Mar 19	483.50000 -10.50	499.50	480.50	490.00	412,953
22 Mar 19	494.00000 +1.00	495.00	492.00	495.00	173,107
21 Mar 19	493.00000 +4.00	493.50	488.60	489.50	138,968
20 Mar 19	489.00000 +1.50	493.00	486.50	489.00	171,236
19 Mar 19	487.50000 +0.00	494.00	482.00	494.00	339,508
18 Mar 19	487.50000 +6.00	491.00	475.00	491.00	76,746
15 Mar 19	481.50000 +3.00	493.00	480.00	480.00	99,317
14 Mar 19	478.50000 +3.00	482.00	473.50	479.50	101,113
13 Mar 19	475.50000 -0.50	484.50	474.00	481.00	98,280
12 Mar 19	476.00000 -9.00	496.44	474.50	487.50	128,699
11 Mar 19	485.00000 +1.50	494.50	476.50	476.50	126,041
08 Mar 19	483.50000 -1.00	496.00	475.00	475.00	137,900
07 Mar 19	484.50000 +11.00	493.00	465.50	485.00	343,977
06 Mar 19	473.50000 -3.50	476.50	464.50	464.50	110,551
05 Mar 19	477.00000 +0.00	479.50	470.50	478.50	114,253
04 Mar 19	477.00000 -2.00	485.00	475.00	479.50	524,882
01 Mar 19	479.00000 +7.00	479.00	470.70	473.50	94,166
28 Feb 19	472.00000 +10.50	472.50	461.50	462.00	177,311
27 Feb 19	461.50000 -6.00	472.80	458.00	466.00	106,916
26 Feb 19	467.50000 -3.00	472.20	450.00	450.00	105,124
25 Feb 19	470.50000 +2.00	472.00	450.00	450.00	129,000
22 Feb 19	468.50000 +0.00	480.00	467.50	480.00	187,388
21 Feb 19	468.50000 +3.50	480.00	465.00	480.00	209,455
20 Feb 19	465.00000 +5.00	471.00	459.50	460.00	113,197
19 Feb 19	460.00000 -0.50	463.00	450.00	450.00	175,888
18 Feb 19	460.50000 +0.00	462.50	450.00	450.00	190,005
15 Feb 19	460.50000 -4.50	465.50	454.50	465.00	186,238
14 Feb 19	465.00000 -5.00	480.00	460.00	480.00	218,482
13 Feb 19	470.00000 +8.50	477.50	450.00	460.00	536,739
12 Feb 19	461.50000 +0.00	466.50	451.40	465.00	178,105
11 Feb 19	461.50000 -9.50	471.50	456.50	465.00	211,597
08 Feb 19	471.00000 -0.50	485.00	470.45	485.00	296,075
07 Feb 19	471.50000 -14.50	487.50	468.00	481.50	250,980
06 Feb 19	486.00000 -6.00	500.00	486.00	500.00	381,431
05 Feb 19	492.00000 +17.50	493.50	478.50	485.00	208,556
04 Feb 19	474.50000 -1.00	480.00	470.00	470.00	454,156
01 Feb 19	475.50000 +7.50	479.00	465.50	465.50	473,026
31 Jan 19	468.00000 +1.50	470.00	446.00	446.00	264,745
30 Jan 19	466.50000 +2.00	468.50	457.00	459.00	333,263
29 Jan 19	464.50000 +6.00	474.50	454.00	455.50	276,822
28 Jan 19	458.50000 -3.50	470.00	456.50	456.50	472,732
25 Jan 19	462.00000 +6.50	466.50	450.00	452.50	147,046
24 Jan 19	455.50000 -3.00	459.00	449.50	454.00	688,616
23 Jan 19	458.50000 -2.00	467.00	456.00	464.50	446,421
22 Jan 19	460.50000 +1.00	469.50	457.00	458.00	100,742
21 Jan 19	459.50000 -8.50	474.50	457.00	470.50	378,909
18 Jan 19	468.00000 +18.00	470.50	452.50	470.00	669,381
17 Jan 19	450.00000 -5.50	470.00	449.50	470.00	77,305
16 Jan 19	455.50000 -4.00	478.00	450.00	457.00	228,048
15 Jan 19	459.50000 +0.00	463.00	453.50	456.00	90,649
14 Jan 19	459.50000 -8.00	477.50	455.00	466.00	135,548
11 Jan 19	467.50000 -2.50	473.50	465.00	473.50	346,567
10 Jan 19	470.00000 +2.00	472.00	465.00	472.00	275,727
09 Jan 19	468.00000 -2.50	479.00	450.00	450.00	414,804
08 Jan 19	470.50000 +8.50	476.00	459.00	459.00	467,631
07 Jan 19	462.00000 +3.50	463.50	458.00	459.00	161,716
04 Jan 19	458.50000 +1.50	467.00	452.00	467.00	268,700
03 Jan 19	457.00000 -3.00	472.00	451.00	451.00	325,276
02 Jan 19	460.00000 -19.00	494.00	456.00	465.00	368,147
31 Dec 18	479.00000 +8.00	489.50	465.00	465.00	93,082
28 Dec 18	471.00000 -2.00	489.00	467.50	489.00	141,281
27 Dec 18	473.00000 -7.00	499.50	469.00	499.50	163,588
24 Dec 18	480.00000 +0.50	482.50	476.50	477.50	111,769
21 Dec 18	479.50000 -14.50	488.50	474.00	488.00	279,875
20 Dec 18	494.00000 -8.00	501.00	488.00	501.00	184,614
19 Dec 18	502.00000 +10.00	502.00	491.00	491.00	264,249
18 Dec 18	492.00000 -5.00	502.00	487.00	493.00	332,436
17 Dec 18	497.00000 -6.00	505.00	496.50	500.00	255,382
14 Dec 18	503.00000 +3.50	505.00	493.50	497.00	663,442
13 Dec 18	499.50000 +6.50	500.00	483.15	497.50	172,836
12 Dec 18	493.00000 +0.50	497.00	477.50	480.00	1,105,124
11 Dec 18	492.50000 +25.00	492.50	472.50	480.00	468,179
10 Dec 18	467.50000 -22.00	489.50	467.00	489.50	258,419
07 Dec 18	489.50000 +12.50	489.50	476.50	476.50	207,055
06 Dec 18	477.00000 -19.00	495.00	474.50	490.00	342,064
05 Dec 18	496.00000 -5.00	498.00	488.50	497.00	209,722
04 Dec 18	501.00000 -2.00	511.00	500.00	503.00	353,331
03 Dec 18	503.00000 +0.00	510.00	501.00	510.00	444,196
30 Nov 18	503.00000 -5.00	508.00	491.00	508.00	4,911,799
29 Nov 18	508.00000 +13.50	519.00	493.00	494.50	694,557
28 Nov 18	494.50000 +1.50	500.00	492.00	500.00	620,519
27 Nov 18	493.00000 +1.50	504.00	483.00	504.00	646,385
26 Nov 18	491.50000 -4.50	507.00	488.00	499.50	382,209
23 Nov 18	496.00000 +6.50	504.00	489.50	499.00	623,717
22 Nov 18	489.50000 +0.50	505.00	486.00	505.00	413,164
21 Nov 18	489.00000 -6.00	493.00	480.00	480.00	517,624
20 Nov 18	495.00000 -10.00	515.00	484.50	515.00	855,778
19 Nov 18	505.00000 -7.00	515.00	501.00	511.00	344,319
16 Nov 18	512.00000 +11.00	514.00	501.48	508.00	630,465
15 Nov 18	501.00000 -8.00	513.00	481.36	509.00	478,318
14 Nov 18	509.00000 +9.00	518.00	496.54	507.00	537,670
13 Nov 18	500.00000 -5.00	509.00	495.00	502.00	281,252
12 Nov 18	505.00000 -5.00	518.00	502.00	518.00	548,373
09 Nov 18	510.00000 +0.00	519.00	501.85	518.00	178,571
08 Nov 18	510.00000 +15.50	515.00	499.00	510.00	349,254
07 Nov 18	494.50000 +5.50	496.00	473.52	483.00	239,495
06 Nov 18	489.00000 +4.00	493.50	472.00	472.00	310,581
05 Nov 18	485.00000 +6.50	490.50	479.50	488.00	224,504
02 Nov 18	478.50000 +4.50	479.50	461.00	461.00	279,136
01 Nov 18	474.00000 -4.00	484.66	462.00	479.00	492,729
31 Oct 18	478.00000 +10.50	484.50	465.00	477.50	293,199
30 Oct 18	467.50000 -2.00	470.00	461.50	470.00	421,000
29 Oct 18	469.50000 +12.50	470.00	458.98	464.00	120,470
26 Oct 18	457.00000 -9.50	473.10	455.50	470.00	212,567
25 Oct 18	466.50000 -6.50	466.50	455.50	465.50	94,157
24 Oct 18	473.00000 -4.00	480.00	466.00	480.00	164,980
23 Oct 18	477.00000 -8.00	500.00	468.50	486.50	238,000
22 Oct 18	485.00000 +9.00	499.50	474.00	499.50	284,197
19 Oct 18	476.00000 +0.00	485.00	472.39	485.00	194,159
18 Oct 18	476.00000 +13.50	490.00	464.00	464.00	787,495
17 Oct 18	462.50000 +25.50	464.50	425.00	425.00	567,148
16 Oct 18	437.00000 +5.50	440.50	405.00	405.00	193,661
15 Oct 18	431.50000 +13.00	439.50	401.00	401.00	389,959
12 Oct 18	418.50000 +3.00	425.50	401.50	401.50	430,061
11 Oct 18	415.50000 -6.00	416.00	397.00	415.00	483,628
10 Oct 18	421.50000 -29.50	445.00	421.50	440.00	288,731
09 Oct 18	451.00000 -9.00	462.55	449.00	450.00	156,732
08 Oct 18	460.00000 -12.50	471.30	452.50	466.00	168,563
05 Oct 18	472.50000 -7.50	480.50	470.00	470.00	109,915
04 Oct 18	480.00000 -16.50	499.50	477.00	480.00	280,236
03 Oct 18	496.50000 +6.50	499.50	481.00	488.00	1,192,333
02 Oct 18	490.00000 -5.00	499.00	488.00	491.00	171,190
01 Oct 18	495.00000 +0.00	505.00	490.00	490.00	270,286
28 Sep 18	495.00000 -3.00	498.00	491.00	496.50	173,505
27 Sep 18	498.00000 -2.00	505.00	494.50	502.00	159,214
26 Sep 18	500.00000 -7.00	510.00	493.50	510.00	200,410
25 Sep 18	507.00000 -6.00	517.00	502.00	513.00	169,245
24 Sep 18	513.00000 +6.00	516.00	498.12	505.00	106,417
21 Sep 18	507.00000 +8.00	513.00	491.50	500.00	182,212
20 Sep 18	499.00000 +5.50	501.00	488.50	491.00	350,892
19 Sep 18	493.50000 +4.00	496.50	475.00	475.00	200,669
18 Sep 18	489.50000 +9.50	497.00	476.08	479.00	284,183
17 Sep 18	480.00000 -2.00	492.00	465.00	484.00	266,066
14 Sep 18	482.00000 -2.00	486.50	480.00	482.00	430,784
13 Sep 18	484.00000 +5.00	484.50	465.00	465.00	489,896
12 Sep 18	479.00000 +3.00	490.00	475.50	490.00	612,494
11 Sep 18	476.00000 -12.00	487.50	471.00	471.00	236,805
10 Sep 18	488.00000 +27.00	489.50	460.00	469.50	603,691
07 Sep 18	461.00000 +0.00	470.00	450.00	450.00	132,442
06 Sep 18	461.00000 -5.00	464.85	450.00	450.00	92,825
05 Sep 18	466.00000 -1.50	486.45	457.99	465.00	113,078
04 Sep 18	467.50000 -2.50	490.00	465.00	490.00	67,827
03 Sep 18	470.00000 +5.00	474.25	462.25	464.50	170,105
31 Aug 18	465.00000 +1.50	465.00	455.66	461.50	132,163
30 Aug 18	463.50000 -2.50	474.00	457.00	474.00	213,879
29 Aug 18	466.00000 -14.50	479.00	459.00	479.00	218,071
28 Aug 18	480.50000 +0.50	484.50	473.50	480.00	240,900
24 Aug 18	480.00000 +0.00	489.18	470.00	489.00	285,999
23 Aug 18	480.00000 +7.50	487.00	467.73	479.50	223,635
22 Aug 18	472.50000 +15.50	473.00	458.50	459.50	161,347
21 Aug 18	457.00000 +9.00	459.50	440.00	440.00	128,194
20 Aug 18	448.00000 +7.50	456.00	438.00	438.00	132,766
17 Aug 18	440.50000 +7.00	441.00	431.73	434.00	2,461,741
16 Aug 18	433.50000 +3.00	453.50	430.00	442.00	122,942
15 Aug 18	430.50000 -13.00	449.06	425.00	425.00	351,943
14 Aug 18	443.50000 +5.50	445.00	438.00	438.00	233,321
13 Aug 18	438.00000 -9.00	450.15	432.00	442.00	198,773
10 Aug 18	447.00000 -3.00	450.00	444.00	444.00	248,437
09 Aug 18	450.00000 +10.00	451.30	432.50	445.00	311,393
08 Aug 18	440.00000 -7.00	453.50	428.50	443.00	370,022
07 Aug 18	447.00000 -8.00	456.00	443.00	443.00	195,081
06 Aug 18	455.00000 +5.00	463.10	450.00	459.50	615,634
03 Aug 18	450.00000 -7.00	470.00	450.00	470.00	169,911
02 Aug 18	457.00000 +2.00	480.00	449.50	480.00	181,307
01 Aug 18	455.00000 -7.00	462.50	450.50	458.50	171,235
31 Jul 18	462.00000 +1.00	463.50	457.50	462.00	112,206
30 Jul 18	461.00000 -8.50	474.06	452.50	468.00	185,748
27 Jul 18	469.50000 +15.00	479.00	454.48	456.50	219,706
26 Jul 18	454.50000 +4.00	459.50	446.00	447.50	142,795
25 Jul 18	450.50000 +6.00	457.50	444.50	444.50	335,347
24 Jul 18	444.50000 -4.50	454.84	444.50	447.50	386,667
23 Jul 18	449.00000 -1.00	450.00	444.70	445.00	162,116
20 Jul 18	450.00000 +1.50	453.00	446.50	446.50	280,789
19 Jul 18	448.50000 +2.50	450.00	442.94	445.00	353,393
18 Jul 18	446.00000 -3.50	450.00	442.00	445.00	165,674
17 Jul 18	449.50000 +12.00	457.00	436.00	436.00	292,728
16 Jul 18	437.50000 -8.50	445.25	437.50	441.00	282,826
13 Jul 18	446.00000 +10.50	449.00	436.00	436.00	198,786
12 Jul 18	435.50000 +0.50	436.50	433.00	435.00	170,170
11 Jul 18	435.00000 -2.00	445.00	431.50	445.00	402,836
10 Jul 18	437.00000 +11.50	441.50	427.31	440.00	110,412
09 Jul 18	425.50000 +3.50	431.75	421.00	425.00	440,357
06 Jul 18	422.00000 -0.50	427.00	420.50	427.00	258,952
05 Jul 18	422.50000 +0.50	425.00	421.00	423.00	238,830
04 Jul 18	422.00000 +0.00	423.50	420.50	422.00	814,196
03 Jul 18	422.00000 -1.00	423.50	420.00	421.00	317,038
02 Jul 18	423.00000 -6.00	435.50	419.50	429.50	381,198
29 Jun 18	429.00000 +9.00	433.00	424.00	429.50	1,054,160
28 Jun 18	420.00000 -3.00	422.38	419.00	420.00	242,879
27 Jun 18	423.00000 -4.00	429.50	419.00	427.00	448,181
26 Jun 18	427.00000 +17.00	432.50	407.00	407.00	407,995
25 Jun 18	410.00000 +2.50	415.00	406.00	406.00	406,328
22 Jun 18	407.50000 +10.50	408.08	395.50	395.50	542,972
21 Jun 18	397.00000 +3.50	405.50	395.50	395.50	436,721
20 Jun 18	393.50000 +4.00	397.00	385.50	385.50	479,889
19 Jun 18	389.50000 -3.50	410.83	387.50	393.00	316,514
18 Jun 18	393.00000 +0.00	400.00	390.00	392.00	652,442
15 Jun 18	393.00000 -0.50	396.50	392.32	392.50	391,522
14 Jun 18	393.50000 -14.50	409.13	393.50	406.00	778,382
13 Jun 18	408.00000 +0.50	413.00	407.00	407.00	439,260
12 Jun 18	407.50000 +1.00	409.54	405.50	405.50	2,171,769
11 Jun 18	406.50000 +1.00	414.38	402.50	402.50	866,969
08 Jun 18	405.50000 +4.00	413.85	400.29	402.00	690,435
07 Jun 18	401.50000 +36.50	406.00	379.00	392.50	1,135,481
06 Jun 18	365.00000 -2.00	368.50	364.00	365.00	376,243
05 Jun 18	367.00000 +0.00	370.50	365.95	368.50	220,693
04 Jun 18	367.00000 -1.50	375.70	366.50	370.50	680,693
01 Jun 18	368.50000 +9.50	375.35	356.00	356.00	324,094
31 May 18	359.00000 +0.50	370.50	343.50	343.50	426,313
30 May 18	358.50000 +15.00	359.50	335.50	335.50	387,100
29 May 18	343.50000 -4.00	352.50	336.33	346.00	340,237
25 May 18	347.50000 -2.00	351.50	342.00	346.50	746,822
24 May 18	349.50000 +5.00	352.00	335.50	335.50	435,643
23 May 18	344.50000 +0.00	350.00	342.30	343.00	533,863
22 May 18	344.50000 -5.50	350.50	342.05	343.00	367,098
21 May 18	350.00000 +0.00	354.00	345.00	354.00	259,312
18 May 18	350.00000 +2.00	356.00	345.75	349.00	833,015
17 May 18	348.00000 +3.00	358.50	339.50	349.50	465,308
16 May 18	345.00000 -4.00	352.07	338.75	345.50	495,947
15 May 18	349.00000 -21.00	370.00	346.99	360.50	312,031
14 May 18	370.00000 +5.00	370.00	363.00	365.50	152,434
11 May 18	365.00000 +0.00	368.00	360.50	360.50	298,935
10 May 18	365.00000 +0.00	367.50	360.00	362.50	545,339
09 May 18	365.00000 +1.50	368.00	360.50	360.50	628,970
08 May 18	363.50000 -19.00	375.99	360.00	360.50	867,698
04 May 18	382.50000 +9.00	390.00	368.00	368.00	294,332
03 May 18	373.50000 +6.50	389.50	364.00	370.00	315,323
02 May 18	367.00000 -2.00	370.00	361.50	370.00	220,222
01 May 18	369.00000 +2.00	376.00	361.00	365.50	533,923
30 Apr 18	367.00000 -5.00	378.00	366.00	370.00	252,635
27 Apr 18	372.00000 -9.50	383.00	370.00	380.00	2,661,634
26 Apr 18	381.50000 +3.50	387.50	378.00	378.00	542,687
25 Apr 18	378.00000 -2.00	389.00	375.50	379.00	1,558,152
24 Apr 18	380.00000 -79.00	449.00	375.00	426.00	3,927,554
23 Apr 18	459.00000 +1.00	475.07	452.39	460.00	156,790
20 Apr 18	458.00000 -11.00	471.18	456.45	460.50	87,920
19 Apr 18	469.00000 +20.50	478.00	447.50	447.50	142,616
18 Apr 18	448.50000 +11.00	460.00	444.41	444.50	128,695
17 Apr 18	437.50000 +0.50	442.50	431.00	438.00	135,928
16 Apr 18	437.00000 -1.50	440.00	433.00	438.00	81,980
13 Apr 18	438.50000 -5.50	449.50	433.50	446.00	57,730
12 Apr 18	444.00000 +6.50	446.20	432.50	432.50	466,753
11 Apr 18	437.50000 -1.50	444.50	433.00	438.00	174,910
10 Apr 18	439.00000 +11.00	443.00	415.50	415.50	129,392
09 Apr 18	428.00000 -4.00	439.44	424.00	432.00	94,057
06 Apr 18	432.00000 +1.50	442.50	426.00	426.00	180,226
05 Apr 18	430.50000 +2.50	434.13	416.87	420.50	217,980
04 Apr 18	428.00000 +1.50	432.00	424.50	429.50	257,166
03 Apr 18	426.50000 -15.50	440.00	423.50	440.00	227,408
29 Mar 18	442.00000 +7.00	446.00	435.00	436.00	330,723
28 Mar 18	435.00000 -14.50	447.40	430.08	440.50	392,760
27 Mar 18	449.50000 +9.00	450.00	444.00	445.00	111,584
26 Mar 18	440.50000 -9.50	453.50	440.50	450.00	249,396
23 Mar 18	450.00000 +0.00	459.50	445.50	450.00	302,045
22 Mar 18	450.00000 -2.50	468.73	450.00	454.00	123,286
21 Mar 18	452.50000 +2.50	461.24	445.50	445.50	367,978
20 Mar 18	450.00000 +0.00	465.00	450.00	458.00	195,434
19 Mar 18	450.00000 -4.50	469.50	447.41	459.50	363,628
16 Mar 18	454.50000 +3.00	462.29	445.50	445.50	157,383
15 Mar 18	451.50000 +7.00	464.00	444.23	447.00	267,147
14 Mar 18	444.50000 -1.50	450.00	440.50	440.50	209,807
13 Mar 18	446.00000 -1.50	452.00	445.00	445.00	110,734
12 Mar 18	447.50000 +1.50	459.50	444.00	459.50	119,595
09 Mar 18	446.00000 -10.00	455.50	444.00	444.00	518,814
08 Mar 18	456.00000 +8.50	457.00	445.00	446.00	201,453
07 Mar 18	447.50000 +2.50	449.20	443.00	443.00	161,334
06 Mar 18	445.00000 -1.00	452.50	441.50	449.50	114,993
05 Mar 18	446.00000 +2.00	448.65	430.00	435.50	150,642
02 Mar 18	444.00000 -1.00	447.00	440.00	442.50	349,967
01 Mar 18	445.00000 +0.00	451.00	444.00	444.00	187,439
28 Feb 18	445.00000 -1.00	449.50	445.00	445.00	121,203
27 Feb 18	446.00000 +0.00	457.00	444.00	448.50	194,973
26 Feb 18	446.00000 -4.50	455.00	441.50	444.50	163,625
23 Feb 18	450.50000 -1.50	456.00	441.50	452.00	206,807
22 Feb 18	452.00000 +5.00	456.00	441.50	442.50	581,956
21 Feb 18	447.00000 +6.00	447.00	438.00	438.00	265,645
20 Feb 18	441.00000 +1.00	444.00	431.50	431.50	125,852
19 Feb 18	440.00000 -2.50	443.50	428.30	433.50	282,916
16 Feb 18	442.50000 +1.50	446.75	438.68	440.00	228,919
15 Feb 18	441.00000 +5.00	445.00	434.13	438.00	864,227
14 Feb 18	436.00000 +5.50	438.43	430.00	435.00	274,404
13 Feb 18	430.50000 +0.50	438.50	410.78	429.00	499,185
12 Feb 18	430.00000 +10.00	440.50	421.00	426.50	264,511
09 Feb 18	420.00000 -7.50	435.00	415.50	422.50	278,551
08 Feb 18	427.50000 +2.50	443.00	422.50	438.50	545,313
07 Feb 18	425.00000 +40.00	436.38	394.42	397.50	594,303
06 Feb 18	385.00000 -3.50	392.50	360.00	389.00	449,578
05 Feb 18	388.50000 -24.50	420.25	383.00	411.50	428,746
02 Feb 18	413.00000 -9.50	433.35	410.00	424.50	271,842
01 Feb 18	422.50000 -5.00	430.75	420.50	422.50	133,474
31 Jan 18	427.50000 -3.50	442.50	420.50	432.00	216,023
30 Jan 18	431.00000 -3.50	446.50	431.00	434.00	487,350
29 Jan 18	434.50000 +1.00	448.64	432.00	433.50	221,215
26 Jan 18	433.50000 +12.50	445.50	420.00	420.00	237,116
25 Jan 18	421.00000 -17.00	441.00	414.01	436.50	338,056
24 Jan 18	438.00000 -5.00	446.50	429.00	440.50	219,390
23 Jan 18	443.00000 +2.00	449.50	440.00	440.00	210,609
22 Jan 18	441.00000 +1.00	456.50	441.00	442.50	326,410
19 Jan 18	440.00000 -10.50	460.00	440.00	460.00	233,408
18 Jan 18	450.50000 -2.00	466.00	442.00	451.00	113,789
17 Jan 18	452.50000 -12.50	466.50	451.50	466.50	99,697
16 Jan 18	465.00000 -2.00	475.50	458.00	466.50	151,846
15 Jan 18	467.00000 +6.50	475.73	455.00	460.00	354,122
12 Jan 18	460.50000 -23.00	494.00	460.00	483.50	184,386
11 Jan 18	483.50000 -6.00	495.00	480.00	490.50	85,302
10 Jan 18	489.50000 -2.50	500.00	482.00	493.00	690,907
09 Jan 18	492.00000 -3.00	496.50	489.00	496.00	279,294
08 Jan 18	495.00000 +3.00	496.50	486.00	496.00	170,255
05 Jan 18	492.00000 +7.00	495.00	483.27	487.00	205,030
04 Jan 18	485.00000 +6.00	499.07	463.62	479.00	870,518
03 Jan 18	479.00000 +15.50	492.00	463.50	469.50	376,908
02 Jan 18	463.50000 +2.25	470.00	457.00	458.50	587,235
29 Dec 17	461.25000 +2.50	469.50	450.00	457.00	162,955
28 Dec 17	458.75000 +9.00	469.50	430.25	430.25	232,758
27 Dec 17	449.75000 -4.75	454.75	433.00	442.50	234,555
22 Dec 17	454.50000 +5.75	460.00	440.00	448.25	196,637
21 Dec 17	448.75000 +4.25	450.00	435.25	443.75	395,408
20 Dec 17	444.50000 +4.50	449.00	436.00	436.00	162,901
19 Dec 17	440.00000 +11.25	449.75	429.25	429.25	271,314
18 Dec 17	428.75000 -1.25	445.00	424.50	433.00	173,489
15 Dec 17	430.00000 -0.25	441.50	420.25	430.75	315,554
14 Dec 17	430.25000 +1.75	439.00	421.00	434.25	504,800
13 Dec 17	428.50000 -3.00	436.75	428.50	428.75	281,182
12 Dec 17	431.50000 -4.50	446.25	426.00	446.25	341,543
11 Dec 17	436.00000 -7.00	446.75	430.00	446.25	658,501
08 Dec 17	443.00000 +20.75	449.00	420.75	420.75	1,289,680
07 Dec 17	422.25000 -12.50	438.75	422.25	436.00	342,909
06 Dec 17	434.75000 +3.50	440.00	425.00	440.00	1,875,155
05 Dec 17	431.25000 -2.25	441.00	425.00	434.50	525,432
04 Dec 17	433.50000 -5.25	444.25	428.25	437.25	272,853
01 Dec 17	438.75000 -3.25	451.75	425.25	447.50	362,712
30 Nov 17	442.00000 -1.75	459.17	407.18	445.75	229,733
29 Nov 17	443.75000 +0.00	457.75	440.00	440.00	287,971
28 Nov 17	443.75000 -6.25	450.00	440.00	443.25	80,917
27 Nov 17	450.00000 -3.25	460.00	407.18	453.00	598,246
24 Nov 17	453.25000 +0.25	457.00	450.25	450.25	186,553
23 Nov 17	453.00000 +6.00	459.17	446.50	454.50	134,250
22 Nov 17	447.00000 +24.00	454.50	407.18	424.25	374,557
21 Nov 17	423.00000 +5.25	428.00	407.18	410.25	461,675
20 Nov 17	417.75000 -6.25	428.00	412.34	418.50	790,628
17 Nov 17	424.00000 -1.00	426.29	413.25	420.25	399,883
16 Nov 17	425.00000 +11.50	438.38	410.75	410.75	1,368,662
15 Nov 17	413.50000 -11.50	429.25	409.35	420.00	834,913
14 Nov 17	425.00000 -3.00	435.00	420.25	420.25	157,803
13 Nov 17	428.00000 -11.00	445.00	420.50	438.25	327,064
10 Nov 17	439.00000 -3.00	449.75	438.91	443.00	110,684
09 Nov 17	442.00000 -0.75	448.75	440.00	446.50	88,545
08 Nov 17	442.75000 -0.50	450.00	440.00	440.75	421,143
07 Nov 17	443.25000 -6.25	451.75	440.00	450.00	573,173
06 Nov 17	449.50000 -0.50	457.25	440.00	443.00	115,244
03 Nov 17	450.00000 -1.25	455.25	440.00	449.00	264,101
02 Nov 17	451.25000 +4.50	452.55	449.09	451.00	245,985
01 Nov 17	446.75000 -2.50	451.50	440.86	442.25	116,301
31 Oct 17	449.25000 +0.25	449.93	440.25	440.25	633,105
30 Oct 17	449.00000 +0.00	459.00	440.25	459.00	212,057
27 Oct 17	449.00000 +0.00	457.00	447.00	449.25	125,159
26 Oct 17	449.00000 -2.50	463.50	445.00	452.00	106,537
25 Oct 17	451.50000 -9.75	472.45	451.50	467.50	976,925
24 Oct 17	461.25000 -9.75	477.82	454.25	470.25	430,691
23 Oct 17	471.00000 +1.00	479.75	468.00	473.75	224,194
20 Oct 17	470.00000 +9.00	490.00	459.75	459.75	1,329,944
19 Oct 17	461.00000 +1.00	467.00	458.75	464.25	3,249,391
18 Oct 17	460.00000 -79.00	476.25	421.11	469.00	15,699,864
17 Oct 17	539.00000 +32.00	569.04	503.50	505.00	86,439
16 Oct 17	507.00000 +0.00	518.00	500.00	515.00	69,075
13 Oct 17	507.00000 +23.00	515.00	488.18	490.00	79,089
12 Oct 17	484.00000 -11.00	504.50	478.25	504.50	159,851
11 Oct 17	495.00000 +9.25	513.00	479.02	490.25	93,876
10 Oct 17	485.75000 +48.25	495.00	442.00	450.00	213,398
09 Oct 17	437.50000 +10.50	450.00	428.50	433.50	124,479
06 Oct 17	427.00000 +32.00	448.75	420.00	420.00	871,188
05 Oct 17	395.00000 +1.50	397.66	388.21	396.00	49,903
04 Oct 17	393.50000 -1.00	397.00	385.25	390.25	144,162
03 Oct 17	394.50000 +2.00	397.00	386.00	396.75	304,920
02 Oct 17	392.50000 -4.25	401.86	390.25	400.00	118,875
29 Sep 17	396.75000 +1.50	400.00	389.64	397.25	189,512
28 Sep 17	395.25000 -0.25	400.00	388.25	394.00	86,175
27 Sep 17	395.50000 +6.75	399.50	391.38	393.25	62,619
26 Sep 17	388.75000 -4.75	397.50	385.00	393.50	83,239
25 Sep 17	393.50000 +1.25	397.00	390.25	395.00	242,048
22 Sep 17	392.25000 -7.00	403.80	384.00	396.00	280,874
21 Sep 17	399.25000 +0.00	401.75	395.00	395.00	37,605
20 Sep 17	399.25000 +0.00	402.00	396.25	397.25	105,003
19 Sep 17	399.25000 +1.50	400.00	387.25	391.75	86,324
18 Sep 17	397.75000 +4.75	399.75	387.50	387.50	68,428
15 Sep 17	393.00000 +11.25	400.00	380.25	394.25	209,013
14 Sep 17	381.75000 -1.25	394.75	377.75	384.25	163,863
13 Sep 17	383.00000 -8.00	398.25	375.00	381.25	145,983
12 Sep 17	391.00000 -4.00	394.50	331.25	385.25	127,827
11 Sep 17	395.00000 -5.00	403.58	385.25	395.25	127,241
08 Sep 17	400.00000 -0.25	405.00	395.25	395.25	99,554
07 Sep 17	400.25000 +2.75	405.00	390.00	390.25	166,764
06 Sep 17	397.50000 -8.00	403.81	390.00	400.25	105,831
05 Sep 17	405.50000 +0.50	410.36	400.00	404.25	32,877
04 Sep 17	405.00000 -0.50	416.50	400.00	400.00	20,826
01 Sep 17	405.50000 -9.00	419.75	400.00	419.75	76,032
31 Aug 17	414.50000 -3.25	419.75	400.00	402.50	160,932
30 Aug 17	417.75000 +5.75	420.00	411.75	413.75	48,732
29 Aug 17	412.00000 +4.00	417.25	400.00	416.25	97,070
25 Aug 17	408.00000 -6.25	420.00	405.00	410.25	162,173
24 Aug 17	414.25000 +1.25	423.72	405.00	405.25	34,360
23 Aug 17	413.00000 -5.50	429.00	405.00	424.25	87,020
22 Aug 17	418.50000 -0.25	422.33	410.25	415.00	45,026
21 Aug 17	418.75000 +4.75	430.00	407.25	412.50	63,559
18 Aug 17	414.00000 -4.50	420.00	411.50	413.50	59,076
17 Aug 17	418.50000 -6.25	427.75	410.25	420.25	216,840
16 Aug 17	424.75000 -3.25	438.00	411.75	438.00	62,019
15 Aug 17	428.00000 +10.00	439.50	419.75	419.75	139,998
14 Aug 17	418.00000 +0.75	425.00	409.83	415.50	63,777
11 Aug 17	417.25000 -2.75	420.00	409.50	413.00	89,264
10 Aug 17	420.00000 +4.00	420.02	411.00	411.00	60,739
09 Aug 17	416.00000 +6.50	420.00	396.00	409.00	85,248
08 Aug 17	409.50000 +5.50	412.13	402.00	407.75	46,573
07 Aug 17	404.00000 -1.50	410.00	396.06	410.00	101,507
04 Aug 17	405.50000 -6.50	419.75	387.25	419.75	106,073
03 Aug 17	412.00000 -6.50	419.75	411.00	419.75	88,813
02 Aug 17	418.50000 +6.75	420.00	411.58	417.75	51,581
01 Aug 17	411.75000 -11.50	425.00	402.75	424.50	86,915
31 Jul 17	423.25000 -3.50	434.63	421.00	432.00	144,668
28 Jul 17	426.75000 -3.00	432.25	420.25	431.00	76,792
27 Jul 17	429.75000 +2.75	435.00	421.50	432.75	192,263
26 Jul 17	427.00000 +29.00	432.25	399.43	404.75	234,366
25 Jul 17	398.00000 +3.75	402.25	391.00	392.00	77,883
24 Jul 17	394.25000 +3.50	398.75	389.50	398.75	134,381
21 Jul 17	390.75000 +0.00	394.00	388.25	394.00	25,526
20 Jul 17	390.75000 -0.75	393.00	388.50	393.00	55,917
19 Jul 17	391.50000 +0.00	395.00	388.50	392.75	142,583
18 Jul 17	391.50000 +2.75	392.00	388.00	388.00	42,876
17 Jul 17	388.75000 +1.00	398.50	388.00	398.50	49,474
14 Jul 17	387.75000 -1.75	392.00	387.00	387.00	910,359
13 Jul 17	389.50000 -1.00	398.50	388.00	398.50	99,866
12 Jul 17	390.50000 +2.50	398.50	387.75	394.75	49,066
11 Jul 17	388.00000 -1.00	392.00	388.00	391.75	107,071
10 Jul 17	389.00000 +0.75	393.13	387.00	388.25	167,329
07 Jul 17	388.25000 +0.50	392.00	387.75	392.00	64,505
06 Jul 17	387.75000 -0.75	391.00	380.00	387.75	265,582
05 Jul 17	388.50000 -3.25	396.81	387.00	391.50	129,342
04 Jul 17	391.75000 +10.75	397.75	380.00	380.00	58,608
03 Jul 17	381.00000 +1.00	389.75	380.00	380.75	74,020
30 Jun 17	380.00000 +0.00	394.50	380.00	388.00	73,418
29 Jun 17	380.00000 -5.00	397.98	380.00	392.00	69,923
28 Jun 17	385.00000 +5.00	395.00	378.00	378.00	42,721
27 Jun 17	380.00000 +0.00	387.50	365.00	386.25	476,232
26 Jun 17	380.00000 +0.00	387.00	375.00	375.00	81,596
23 Jun 17	380.00000 +5.00	384.25	370.25	370.25	95,686
22 Jun 17	375.00000 -17.50	400.50	370.50	385.25	206,462
21 Jun 17	392.50000 -2.50	400.00	385.00	390.00	65,540
20 Jun 17	395.00000 +7.00	409.60	385.00	385.00	416,542
19 Jun 17	388.00000 +0.00	390.00	379.19	382.00	284,732
16 Jun 17	388.00000 +16.75	388.08	361.00	361.00	146,080
15 Jun 17	371.25000 -5.50	385.00	358.00	376.25	161,968
14 Jun 17	376.75000 -13.25	403.63	375.00	390.00	136,422
13 Jun 17	390.00000 +5.00	395.00	385.00	385.00	171,136
12 Jun 17	385.00000 +0.00	390.00	379.25	389.50	203,921
09 Jun 17	385.00000 +5.25	386.75	368.00	370.75	79,208
08 Jun 17	379.75000 +2.50	383.00	370.43	377.25	57,315
07 Jun 17	377.25000 +15.00	383.50	371.25	380.00	122,581
06 Jun 17	362.25000 -31.75	405.00	360.00	390.00	157,359
05 Jun 17	394.00000 -4.75	405.70	386.75	405.00	356,751
02 Jun 17	398.75000 +15.00	402.26	384.42	384.75	99,369
01 Jun 17	383.75000 -3.50	388.67	375.50	382.00	105,373
31 May 17	387.25000 +0.75	388.17	374.00	374.00	232,600
30 May 17	386.50000 +13.50	390.74	368.75	374.75	115,471
26 May 17	373.00000 +6.00	375.00	355.00	369.75	288,217
25 May 17	367.00000 +6.00	368.75	354.25	368.75	56,805
24 May 17	361.00000 +0.00	368.73	357.00	365.00	95,301
23 May 17	361.00000 +2.25	364.50	352.50	358.75	118,411
22 May 17	358.75000 +8.00	359.50	347.53	356.00	697,356
19 May 17	350.75000 +6.25	360.00	330.94	356.00	283,977
18 May 17	344.50000 -4.25	360.00	342.25	360.00	50,178
17 May 17	348.75000 -6.25	360.00	342.00	360.00	81,924
16 May 17	355.00000 +0.25	360.00	345.25	345.25	112,176
15 May 17	354.75000 +6.25	360.00	342.00	342.25	73,007
12 May 17	348.50000 +3.50	359.75	340.00	344.00	57,022
11 May 17	345.00000 -13.00	359.70	345.00	347.25	66,862
10 May 17	358.00000 +10.00	360.00	344.98	345.00	79,277
09 May 17	348.00000 -2.00	357.25	344.00	357.25	468,709
08 May 17	350.00000 -3.75	358.00	344.00	358.00	108,242
05 May 17	353.75000 -1.25	355.38	345.00	350.50	584,984
04 May 17	355.00000 +1.00	360.00	350.00	359.75	132,244
03 May 17	354.00000 -9.75	359.75	348.75	348.75	217,017
02 May 17	363.75000 +19.25	365.00	335.00	335.00	255,751
28 Apr 17	344.50000 +0.50	346.00	335.00	335.00	68,494
27 Apr 17	344.00000 +1.75	346.99	335.25	345.00	214,917
26 Apr 17	342.25000 -0.50	350.50	336.00	344.00	1,152,913
25 Apr 17	342.75000 +6.00	355.00	335.25	335.25	456,933
24 Apr 17	336.75000 +1.75	350.00	335.00	346.00	86,932
21 Apr 17	335.00000 -6.50	347.75	335.00	335.25	88,556
20 Apr 17	341.50000 -12.50	355.00	335.25	340.00	291,306
19 Apr 17	354.00000 +3.50	357.85	345.00	347.00	122,760
18 Apr 17	350.50000 -9.00	366.60	345.00	352.25	147,173
13 Apr 17	359.50000 +6.75	367.30	352.00	360.00	161,229
12 Apr 17	352.75000 +12.75	366.00	345.00	354.00	1,586,885
11 Apr 17	340.00000 +5.00	354.00	335.00	335.00	115,050
10 Apr 17	335.00000 +2.00	349.50	322.00	322.00	234,066
07 Apr 17	333.00000 +6.75	338.00	315.00	317.25	94,664
06 Apr 17	326.25000 +12.00	329.25	315.25	316.25	277,123
05 Apr 17	314.25000 +2.25	322.00	305.00	305.00	514,170
04 Apr 17	312.00000 +2.00	321.83	300.25	305.00	83,671
03 Apr 17	310.00000 -4.25	329.75	294.50	329.75	118,818
31 Mar 17	314.25000 -10.00	327.00	310.75	310.75	103,459
30 Mar 17	324.25000 +12.50	330.00	318.60	330.00	86,830
29 Mar 17	311.75000 -7.00	326.75	310.75	317.00	500,027
28 Mar 17	318.75000 -1.75	328.13	315.00	320.50	212,297
27 Mar 17	320.50000 +5.50	325.00	315.00	315.00	94,025
24 Mar 17	315.00000 -5.50	330.00	310.00	310.00	121,708
23 Mar 17	320.50000 +0.50	330.00	310.00	310.00	132,401
22 Mar 17	320.00000 -5.00	325.75	306.00	318.00	446,944
21 Mar 17	325.00000 +1.75	326.00	320.00	320.00	95,463
20 Mar 17	323.25000 -3.75	329.75	317.50	327.00	50,549
17 Mar 17	327.00000 +3.25	335.00	315.25	315.25	138,994
16 Mar 17	323.75000 +4.00	330.00	321.00	330.00	718,747
15 Mar 17	319.75000 -6.25	330.00	315.00	315.00	574,807
14 Mar 17	326.00000 +4.00	330.00	319.25	319.25	60,267
13 Mar 17	322.00000 -5.75	332.00	314.00	332.00	148,164
10 Mar 17	327.75000 -0.88	331.50	323.00	325.00	84,170
09 Mar 17	328.62500 -1.38	332.00	325.00	332.00	86,703
08 Mar 17	330.00000 +3.25	339.50	325.00	325.00	69,409
07 Mar 17	326.75000 -3.25	332.75	325.00	325.00	113,965
06 Mar 17	330.00000 +2.00	330.00	330.00	330.00	91,665
03 Mar 17	328.00000 -3.75	335.33	327.75	331.00	360,729
02 Mar 17	331.75000 +1.25	340.00	325.00	325.00	27,484
01 Mar 17	330.50000 -0.50	345.00	325.25	345.00	80,784
28 Feb 17	331.00000 -4.00	340.00	325.00	325.00	301,468
27 Feb 17	335.00000 +0.75	339.75	325.00	325.00	105,741
24 Feb 17	334.25000 -5.75	340.00	333.25	334.00	62,362
23 Feb 17	340.00000 +6.00	340.00	325.00	325.00	176,647
22 Feb 17	334.00000 +1.25	340.87	325.00	325.00	298,504
21 Feb 17	332.75000 +1.00	340.00	328.25	339.75	408,441
20 Feb 17	331.75000 -8.25	346.75	321.43	341.00	85,537
17 Feb 17	340.00000 -10.00	350.00	339.98	346.75	141,879
16 Feb 17	350.00000 +0.00	355.59	350.00	351.75	82,312
15 Feb 17	350.00000 +0.50	355.00	345.25	355.00	231,806
14 Feb 17	349.50000 +11.25	360.00	339.97	350.00	408,888
13 Feb 17	338.25000 +10.50	344.75	318.69	344.75	48,984
10 Feb 17	327.75000 -4.75	340.00	325.00	325.00	62,534
09 Feb 17	332.50000 -10.00	350.00	303.00	350.00	106,620
08 Feb 17	342.50000 -0.75	346.75	340.00	340.00	364,837
07 Feb 17	343.25000 -1.75	350.00	338.00	338.00	24,963
06 Feb 17	345.00000 +3.50	350.00	336.50	350.00	78,061
03 Feb 17	341.50000 -7.50	350.00	338.25	340.00	386,595
02 Feb 17	349.00000 -2.25	355.00	340.25	355.00	57,190
01 Feb 17	351.25000 +5.75	360.00	348.00	355.00	518,605
31 Jan 17	345.50000 -5.25	352.63	345.50	350.25	388,473
30 Jan 17	350.75000 -4.25	355.91	348.00	355.00	178,204
27 Jan 17	355.00000 +9.50	355.00	341.98	355.00	40,526
26 Jan 17	345.50000 -5.25	352.00	340.00	340.00	59,146
25 Jan 17	350.75000 +5.25	356.50	345.00	345.00	48,965
24 Jan 17	345.50000 -13.00	364.75	345.00	355.00	43,614
23 Jan 17	358.50000 +9.50	360.00	335.00	335.00	66,545
20 Jan 17	349.00000 +11.50	353.34	330.50	345.00	757,172
19 Jan 17	337.50000 +4.75	345.00	328.59	345.00	63,137
18 Jan 17	332.75000 -17.25	349.98	330.00	345.00	143,678
17 Jan 17	350.00000 -10.50	358.00	345.25	350.00	1,353,191
16 Jan 17	360.50000 +11.50	368.00	352.25	366.00	114,016
13 Jan 17	349.00000 -11.50	360.00	349.00	350.25	219,397
12 Jan 17	360.50000 +8.50	360.50	342.25	350.00	154,559
11 Jan 17	352.00000 +0.50	355.00	340.00	349.00	56,357
10 Jan 17	351.50000 +3.00	360.00	348.00	360.00	785,513
09 Jan 17	348.50000 -9.25	355.00	340.00	340.00	69,849
06 Jan 17	357.75000 +2.75	370.00	345.00	364.75	560,869
05 Jan 17	355.00000 +3.50	367.36	350.00	351.50	78,473
04 Jan 17	351.50000 +1.50	357.24	345.00	345.00	94,499
03 Jan 17	350.00000 +1.00	361.31	340.00	340.00	119,579
30 Dec 16	349.00000 +8.00	355.00	340.00	340.00	39,787
29 Dec 16	341.00000 +2.00	359.28	335.42	335.75	55,992
28 Dec 16	339.00000 +13.00	345.00	331.25	338.75	99,558
23 Dec 16	326.00000 -8.00	344.25	326.00	337.00	49,235
22 Dec 16	334.00000 -1.25	339.75	325.50	335.25	57,378
21 Dec 16	335.25000 +7.50	339.50	315.00	315.00	69,916
20 Dec 16	327.75000 +16.00	333.00	311.24	317.75	117,322
19 Dec 16	311.75000 -1.00	319.50	300.00	300.00	85,606
16 Dec 16	312.75000 +9.00	315.00	293.60	309.75	88,979
15 Dec 16	303.75000 +6.00	307.55	290.80	297.50	110,089
14 Dec 16	297.75000 +12.50	299.75	286.50	299.75	48,510
13 Dec 16	285.25000 -8.25	297.92	285.25	285.25	90,311
12 Dec 16	293.50000 -3.25	300.75	290.00	291.25	279,264
09 Dec 16	296.75000 +3.75	300.00	290.50	299.50	147,610
08 Dec 16	293.00000 +3.00	304.75	290.16	304.75	101,746
07 Dec 16	290.00000 -10.00	305.00	290.00	300.00	256,483
06 Dec 16	300.00000 -1.00	315.00	300.00	314.75	105,338
05 Dec 16	301.00000 +14.00	312.00	285.25	286.00	310,354
02 Dec 16	287.00000 -0.38	293.74	280.25	280.25	79,107
01 Dec 16	287.37500 -1.38	291.45	280.00	280.25	14,671
30 Nov 16	288.75000 -2.25	294.75	277.25	277.25	31,145
29 Nov 16	291.00000 +4.25	294.75	284.00	294.75	66,371
28 Nov 16	286.75000 -0.50	290.75	276.50	290.75	101,094
25 Nov 16	287.25000 +2.25	291.75	285.00	285.00	128,308
24 Nov 16	285.00000 +0.00	296.25	285.00	294.75	38,874
23 Nov 16	285.00000 -2.25	294.75	285.00	294.75	149,512
22 Nov 16	287.25000 +4.00	290.00	285.25	285.25	103,245
21 Nov 16	283.25000 +2.75	290.79	283.25	286.00	15,096
18 Nov 16	280.50000 -1.75	293.00	280.50	280.50	38,068
17 Nov 16	282.25000 -3.25	295.00	272.25	294.75	54,339
16 Nov 16	285.50000 -2.25	295.00	282.00	294.75	289,029
15 Nov 16	287.75000 +11.00	289.75	266.50	278.00	68,793
14 Nov 16	276.75000 +11.75	282.58	266.26	276.75	39,546
11 Nov 16	265.00000 -15.00	280.00	265.00	273.00	43,148
10 Nov 16	280.00000 +9.00	284.75	271.00	271.25	72,340
09 Nov 16	271.00000 +0.50	279.75	255.25	260.25	43,301
08 Nov 16	270.50000 -7.50	279.75	265.25	273.25	111,395
07 Nov 16	278.00000 +8.00	284.75	267.00	267.25	397,055
04 Nov 16	270.00000 +0.00	282.00	265.25	282.00	74,400
03 Nov 16	270.00000 -3.50	281.00	270.00	270.25	66,154
02 Nov 16	273.50000 -2.00	282.75	270.25	275.50	87,515
01 Nov 16	275.50000 -9.50	285.75	275.25	275.25	75,315
31 Oct 16	285.00000 -1.00	285.00	275.25	285.00	215,222
28 Oct 16	286.00000 -4.75	294.75	277.00	294.75	54,883
27 Oct 16	290.75000 +0.75	290.75	277.00	289.50	48,094
26 Oct 16	290.00000 +3.25	296.06	270.00	290.25	163,226
25 Oct 16	286.75000 -0.50	293.20	286.75	286.75	29,055
24 Oct 16	287.25000 -14.75	304.75	285.25	304.75	230,027
21 Oct 16	302.00000 +2.50	309.75	290.00	309.75	76,782
20 Oct 16	299.50000 +2.50	305.00	298.88	304.67	107,055
19 Oct 16	297.00000 -13.00	310.00	295.25	309.75	126,884
18 Oct 16	310.00000 +20.00	310.00	290.00	300.00	873,135
17 Oct 16	290.00000 +2.25	297.00	275.06	289.50	78,507
14 Oct 16	287.75000 +0.25	287.75	279.94	287.75	102,052
13 Oct 16	287.50000 +4.50	289.50	280.25	280.25	84,533
12 Oct 16	283.00000 +1.00	284.25	271.50	271.50	69,516
11 Oct 16	282.00000 +30.25	290.00	267.69	271.00	556,382
10 Oct 16	251.75000 +4.50	255.00	240.25	254.75	120,205
07 Oct 16	247.25000 +6.00	251.74	240.50	247.75	234,579
06 Oct 16	241.25000 +1.00	259.75	240.25	240.25	16,392
05 Oct 16	240.25000 -4.25	249.75	240.25	240.50	41,041
04 Oct 16	244.50000 -2.50	252.00	241.38	252.00	176,029
03 Oct 16	247.00000 -2.75	259.82	245.50	259.75	65,896
30 Sep 16	249.75000 -3.50	259.75	246.50	255.00	80,431
29 Sep 16	253.25000 +8.25	258.46	244.00	249.75	43,718
28 Sep 16	245.00000 +0.25	249.00	239.06	245.00	33,640
27 Sep 16	244.75000 +0.50	249.50	233.25	233.25	56,945
26 Sep 16	244.25000 -5.25	248.00	235.00	235.50	149,912
23 Sep 16	249.50000 -0.50	250.00	240.55	249.75	47,509
22 Sep 16	250.00000 +3.25	252.90	242.25	250.00	190,460
21 Sep 16	246.75000 +0.50	250.00	245.00	249.75	61,983
20 Sep 16	246.25000 +0.75	249.75	238.97	246.25	73,375
19 Sep 16	245.50000 -4.50	250.63	235.25	250.00	137,634
16 Sep 16	250.00000 +1.00	252.90	235.75	250.00	204,563
15 Sep 16	249.00000 +1.00	250.00	243.10	249.75	81,340
14 Sep 16	248.00000 +8.00	250.00	235.25	235.25	42,944
13 Sep 16	240.00000 -4.50	249.00	233.25	233.25	45,593
12 Sep 16	244.50000 +1.00	249.75	233.25	240.00	141,289
09 Sep 16	243.50000 -6.00	251.75	240.35	246.00	18,607
08 Sep 16	249.50000 -2.00	252.50	240.35	252.50	27,362
07 Sep 16	251.50000 +1.75	255.00	240.35	252.50	105,659
06 Sep 16	249.75000 -5.75	254.25	240.25	240.25	399,126
05 Sep 16	255.50000 +11.50	259.75	240.45	259.75	21,224
02 Sep 16	244.00000 -8.25	257.38	244.00	250.25	31,783
01 Sep 16	252.25000 -6.75	257.00	250.00	250.25	53,331
31 Aug 16	259.00000 -1.00	270.00	250.75	258.25	109,548
30 Aug 16	260.00000 +5.00	270.00	245.00	254.75	290,910
26 Aug 16	255.00000 +5.00	258.00	240.25	249.50	80,677
25 Aug 16	250.00000 +0.25	254.75	242.25	249.75	241,681
24 Aug 16	249.75000 +0.25	250.96	246.85	249.75	65,607
23 Aug 16	249.50000 +4.50	250.00	242.44	245.00	315,314
22 Aug 16	245.00000 -3.25	259.75	240.25	240.50	34,705
19 Aug 16	248.25000 -1.75	252.00	238.88	249.75	384,302
18 Aug 16	250.00000 +0.50	250.00	237.50	245.00	46,872
17 Aug 16	249.50000 -0.25	252.00	245.57	251.25	227,779
16 Aug 16	249.75000 +2.25	252.50	247.84	252.25	93,221
15 Aug 16	247.50000 -4.00	254.75	240.10	254.75	129,216
12 Aug 16	251.50000 +4.00	254.75	241.00	254.75	242,657
11 Aug 16	247.50000 +5.75	254.75	240.85	254.75	23,209
10 Aug 16	241.75000 -8.25	253.75	240.50	245.25	290,678
09 Aug 16	250.00000 +0.00	254.75	248.00	254.75	19,870
08 Aug 16	250.00000 +0.25	255.00	245.30	253.25	94,430
05 Aug 16	249.75000 -1.00	254.75	233.00	245.25	288,457
04 Aug 16	250.75000 -1.25	259.75	245.00	259.75	44,815
03 Aug 16	252.00000 +2.50	264.75	246.27	264.75	65,218
02 Aug 16	249.50000 -1.50	259.75	245.00	259.75	22,058
01 Aug 16	251.00000 -8.50	261.13	249.89	250.25	119,261
29 Jul 16	259.50000 +7.25	259.65	251.82	259.50	16,992
28 Jul 16	252.25000 -1.00	266.44	249.00	264.75	95,539
27 Jul 16	253.25000 +6.75	264.75	246.00	264.75	170,051
26 Jul 16	246.50000 -10.25	265.00	246.00	264.00	16,555
25 Jul 16	256.75000 -5.00	262.00	250.25	250.50	245,572
22 Jul 16	261.75000 +0.75	270.00	255.00	265.00	73,302
21 Jul 16	261.00000 +10.00	265.00	252.50	254.00	63,831
20 Jul 16	251.00000 +22.50	254.00	225.75	226.00	88,927
19 Jul 16	228.50000 -5.75	239.75	225.00	225.25	116,557
18 Jul 16	234.25000 -2.25	235.00	225.00	234.75	82,609
15 Jul 16	236.50000 +8.25	245.00	225.75	245.00	73,542
14 Jul 16	228.25000 -6.75	239.60	225.00	230.00	51,330
13 Jul 16	235.00000 +3.00	239.95	225.25	225.25	45,795
12 Jul 16	232.00000 -2.00	238.57	225.75	225.75	23,752
11 Jul 16	234.00000 +7.50	237.00	225.25	229.75	96,295
08 Jul 16	226.50000 -0.50	229.00	220.00	220.25	35,716
07 Jul 16	227.00000 +3.75	230.00	220.00	229.75	44,717
06 Jul 16	223.25000 -3.25	233.56	215.25	225.25	78,937
05 Jul 16	226.50000 -6.50	232.00	220.00	228.25	138,780
04 Jul 16	233.00000 +13.75	235.00	219.98	220.25	84,776
01 Jul 16	219.25000 -3.75	229.51	217.25	225.00	127,257
30 Jun 16	223.00000 +0.75	224.75	213.88	224.75	93,721
29 Jun 16	222.25000 +7.25	225.00	210.00	223.75	521,818
28 Jun 16	215.00000 +2.00	224.00	212.00	212.00	121,388
27 Jun 16	213.00000 -24.75	238.54	210.00	230.25	141,967
24 Jun 16	237.75000 -5.25	243.26	218.94	220.25	59,384
23 Jun 16	243.00000 +3.25	244.38	232.39	242.75	44,947
22 Jun 16	239.75000 +2.13	242.75	234.00	242.75	472,858
21 Jun 16	237.62500 -3.63	239.00	230.00	230.00	180,897
20 Jun 16	241.25000 +0.00	243.25	235.29	243.25	175,151
17 Jun 16	241.25000 +21.75	241.25	215.00	215.00	516,711
16 Jun 16	219.50000 +2.50	224.75	210.75	214.50	111,532
15 Jun 16	217.00000 -1.75	223.35	211.00	215.00	216,993
14 Jun 16	218.75000 -15.00	237.50	212.00	237.50	162,851
13 Jun 16	233.75000 +1.75	241.19	225.00	225.00	51,393
10 Jun 16	232.00000 +0.75	233.00	220.00	220.00	80,823
09 Jun 16	231.25000 +1.25	241.19	220.00	230.00	69,092
08 Jun 16	230.00000 -1.75	245.00	228.88	230.00	191,743
07 Jun 16	231.75000 +1.25	236.00	228.50	234.50	662,029
06 Jun 16	230.50000 -2.63	234.25	229.75	234.25	162,464
03 Jun 16	233.12500 +3.13	234.50	230.25	234.25	96,513
02 Jun 16	230.00000 -1.00	234.18	227.77	230.25	183,778
01 Jun 16	231.00000 +11.00	232.00	222.30	230.00	53,346
31 May 16	220.00000 -1.50	227.00	217.50	227.00	608,514
27 May 16	221.50000 -5.25	227.00	215.00	215.00	21,264
26 May 16	226.75000 +6.13	227.00	217.76	223.00	131,319
25 May 16	220.62500 -1.13	222.00	218.00	220.90	266,527
24 May 16	221.75000 +1.25	225.00	217.66	224.50	23,691
23 May 16	220.50000 +5.50	222.00	217.60	221.75	127,917
20 May 16	215.00000 -1.50	224.75	215.00	220.25	218,810
19 May 16	216.50000 -0.25	224.25	215.25	218.00	45,774
18 May 16	216.75000 -4.25	224.85	215.25	223.00	123,304
17 May 16	221.00000 +1.00	223.45	218.30	222.15	253,286
16 May 16	220.00000 -10.50	238.75	220.00	238.75	126,073
13 May 16	230.50000 -0.75	246.25	215.00	225.25	133,714
12 May 16	231.25000 -0.50	240.00	225.25	230.50	208,984
11 May 16	231.75000 +4.25	234.00	224.50	224.50	21,747
10 May 16	227.50000 +5.75	234.79	221.81	225.00	91,828
09 May 16	221.75000 -9.00	232.41	220.25	221.00	65,916
06 May 16	230.75000 +8.00	235.00	218.18	225.00	379,102
05 May 16	222.75000 +2.00	223.63	205.00	220.00	223,702
04 May 16	220.75000 -8.00	239.75	220.75	239.75	66,856
03 May 16	228.75000 -6.25	239.70	227.05	232.50	49,630
29 Apr 16	235.00000 -8.50	245.00	230.00	235.00	90,255
28 Apr 16	243.50000 +5.25	244.00	236.00	244.00	123,904
27 Apr 16	238.25000 -2.25	244.72	238.25	244.25	60,626
26 Apr 16	240.50000 -3.00	244.50	239.25	244.00	386,966
25 Apr 16	243.50000 +11.50	244.00	230.30	237.25	82,337
22 Apr 16	232.00000 -6.00	235.75	230.00	230.00	199,087
21 Apr 16	238.00000 +5.25	239.00	232.96	239.00	77,783
20 Apr 16	232.75000 +2.00	239.00	227.15	230.00	656,574
19 Apr 16	230.75000 -0.25	239.00	225.25	236.50	187,994
18 Apr 16	231.00000 -4.50	243.75	225.00	235.50	99,419
15 Apr 16	235.50000 -4.50	244.20	235.40	236.00	477,689
14 Apr 16	240.00000 -3.50	249.93	240.00	245.00	345,040
13 Apr 16	243.50000 -1.50	248.75	235.00	245.00	554,916
12 Apr 16	245.00000 +15.00	245.00	223.18	230.00	458,871
11 Apr 16	230.00000 +15.00	230.00	210.00	210.00	333,439
08 Apr 16	215.00000 +0.50	215.00	205.00	205.00	51,224
07 Apr 16	214.50000 +5.00	215.00	204.02	210.75	75,393
06 Apr 16	209.50000 +3.50	210.00	201.25	201.25	114,008
05 Apr 16	206.00000 -4.00	210.00	203.00	204.25	68,017
04 Apr 16	210.00000 +6.50	212.25	201.60	203.25	341,050
01 Apr 16	203.50000 -4.25	213.00	202.27	207.00	59,914
31 Mar 16	207.75000 +5.75	209.75	198.75	209.75	42,121
30 Mar 16	202.00000 -6.00	209.00	202.00	209.00	24,386
29 Mar 16	208.00000 +10.00	210.00	198.00	202.25	80,154
24 Mar 16	198.00000 -4.75	203.75	198.00	200.25	417,365
23 Mar 16	202.75000 +2.75	205.00	200.00	200.00	92,516
22 Mar 16	200.00000 +0.00	207.75	198.00	207.75	55,799
21 Mar 16	200.00000 +0.00	208.00	200.00	200.25	709,052
18 Mar 16	200.00000 -8.25	215.00	200.00	207.25	63,373
17 Mar 16	208.25000 +8.25	214.75	200.25	200.25	45,974
16 Mar 16	200.00000 -3.00	209.00	200.00	202.00	147,907
15 Mar 16	203.00000 -9.50	215.70	200.00	206.25	139,022
14 Mar 16	212.50000 +0.75	219.75	211.00	219.75	28,797
11 Mar 16	211.75000 -4.25	219.00	208.58	211.00	203,730
10 Mar 16	216.00000 +4.25	216.00	205.30	214.75	168,085
09 Mar 16	211.75000 +2.25	215.00	200.50	209.00	143,535
08 Mar 16	209.50000 +0.25	210.00	200.30	208.25	110,680
07 Mar 16	209.25000 +4.50	210.00	200.30	206.00	77,392
04 Mar 16	204.75000 +5.75	210.00	198.75	198.75	271,062
03 Mar 16	199.00000 -1.00	205.00	196.55	204.75	57,995
02 Mar 16	200.00000 -2.50	202.25	200.00	202.00	23,139
01 Mar 16	202.50000 -3.50	207.44	201.00	206.25	229,915
29 Feb 16	206.00000 +1.38	208.00	201.00	204.00	56,260
26 Feb 16	204.62500 +4.13	208.50	200.25	207.75	47,136
25 Feb 16	200.50000 -3.50	207.75	200.25	200.25	23,806
24 Feb 16	204.00000 +1.00	208.00	200.00	205.00	444,731
23 Feb 16	203.00000 +0.75	205.00	200.25	200.25	39,930
22 Feb 16	202.25000 -1.00	205.00	198.18	205.00	84,220
19 Feb 16	203.25000 +7.88	204.75	194.61	200.25	1,559,951
18 Feb 16	195.37500 +0.63	199.00	192.30	195.31	12,134
17 Feb 16	194.75000 -3.00	204.75	192.25	192.25	77,314
16 Feb 16	197.75000 +2.00	200.00	197.25	199.75	68,606
15 Feb 16	195.75000 +5.75	204.75	195.75	204.75	78,299
12 Feb 16	190.00000 -13.00	205.25	190.00	205.25	92,573
11 Feb 16	203.00000 -2.00	206.75	203.00	206.75	45,025
10 Feb 16	205.00000 +9.00	205.00	198.25	200.00	271,843
09 Feb 16	196.00000 +6.50	220.00	180.00	205.00	6,483,036
08 Feb 16	189.50000 +1.00	192.00	188.13	192.00	85,099
05 Feb 16	188.50000 -1.25	192.97	185.00	187.25	369,014
04 Feb 16	189.75000 -3.00	194.75	187.25	187.25	70,080
03 Feb 16	192.75000 +2.25	195.15	187.50	187.50	32,081
02 Feb 16	190.50000 -7.75	203.49	183.25	197.25	38,412
01 Feb 16	198.25000 -2.50	205.00	195.25	195.25	61,611
29 Jan 16	200.75000 +3.00	205.00	195.00	198.00	39,105
28 Jan 16	197.75000 +7.00	202.50	186.50	188.00	45,463
27 Jan 16	190.75000 -3.50	195.00	190.25	193.00	177,523
26 Jan 16	194.25000 +1.25	198.33	193.00	193.25	67,185
25 Jan 16	193.00000 -6.25	197.21	187.25	192.00	129,418
22 Jan 16	199.25000 +7.25	200.00	192.91	198.00	86,823
21 Jan 16	192.00000 +4.00	200.00	185.25	195.00	38,824
20 Jan 16	188.00000 -2.50	194.00	187.25	187.25	37,764
19 Jan 16	190.50000 +2.50	197.60	187.25	187.25	315,684
18 Jan 16	188.00000 -5.00	193.60	185.00	190.25	97,249
15 Jan 16	193.00000 -6.50	195.95	192.25	192.25	17,386
14 Jan 16	199.50000 +1.75	199.75	190.42	199.75	35,716
13 Jan 16	197.75000 +5.00	205.00	194.54	205.00	23,536
12 Jan 16	192.75000 -2.25	198.00	192.25	198.00	94,079
11 Jan 16	195.00000 -1.75	200.00	192.00	200.00	67,031
08 Jan 16	196.75000 +1.25	200.00	193.00	200.00	96,330
07 Jan 16	195.50000 -3.50	201.25	194.00	199.50	65,936
06 Jan 16	199.00000 -6.25	211.75	190.25	205.00	111,797
05 Jan 16	205.25000 -3.50	214.75	205.20	214.75	38,096
04 Jan 16	208.75000 -2.20	215.00	205.25	205.25	182,062
31 Dec 15	210.94960 +2.20	210.95	210.95	210.95	2,300
30 Dec 15	208.75000 +4.25	214.12	206.15	207.00	117,464
29 Dec 15	204.50000 +2.00	206.75	200.50	206.75	35,731
24 Dec 15	202.50000 -4.50	211.75	200.10	211.75	30,968
23 Dec 15	207.00000 -11.50	220.00	207.00	220.00	213,890
22 Dec 15	218.50000 -1.00	220.00	212.50	220.00	22,003
21 Dec 15	219.50000 +3.38	220.00	212.75	212.75	35,448
18 Dec 15	216.12500 +3.63	220.00	212.50	219.50	120,440
17 Dec 15	212.50000 -2.25	220.00	210.00	220.00	21,027
16 Dec 15	214.75000 +0.00	220.00	212.67	219.75	47,881
15 Dec 15	214.75000 -0.25	220.00	210.25	219.75	115,611
14 Dec 15	215.00000 +1.50	219.39	206.00	214.50	77,417
11 Dec 15	213.50000 -3.75	218.00	210.25	218.00	120,300
10 Dec 15	217.25000 +8.50	218.00	207.94	213.00	17,293
09 Dec 15	208.75000 -11.25	220.00	205.25	220.00	88,505
08 Dec 15	220.00000 -5.50	227.00	216.52	220.25	72,748
07 Dec 15	225.50000 +7.25	230.00	217.00	222.00	79,979
04 Dec 15	218.25000 +5.25	220.00	212.61	217.00	55,947
03 Dec 15	213.00000 +11.00	220.00	195.25	202.00	81,372
02 Dec 15	202.00000 +5.75	202.00	193.76	200.00	50,709
01 Dec 15	196.25000 -2.75	201.30	190.25	190.25	216,809
30 Nov 15	199.00000 +3.13	200.00	193.50	199.75	104,458
27 Nov 15	195.87500 +0.88	199.37	192.00	197.75	123,611
26 Nov 15	195.00000 +1.50	200.00	193.00	197.00	46,589
25 Nov 15	193.50000 -1.00	194.60	185.50	191.43	266,928
24 Nov 15	194.50000 +1.75	194.50	190.00	190.00	107,087
23 Nov 15	192.75000 +2.25	195.25	188.00	188.00	131,481
20 Nov 15	190.50000 +2.50	196.64	187.34	192.00	48,846
19 Nov 15	188.00000 -1.00	194.75	185.25	185.25	127,132
18 Nov 15	189.00000 +3.50	195.00	185.00	185.00	47,113
17 Nov 15	185.50000 +1.00	187.75	182.25	182.25	43,660
16 Nov 15	184.50000 -4.50	194.65	182.50	182.50	53,579
13 Nov 15	189.00000 +0.00	194.65	180.00	185.25	103,502
12 Nov 15	189.00000 +2.00	191.97	185.00	185.00	590,495
11 Nov 15	187.00000 +0.75	190.75	185.00	185.25	74,510
10 Nov 15	186.25000 -8.50	193.33	181.32	191.00	99,894
09 Nov 15	194.75000 +9.50	199.00	182.05	184.75	122,338
06 Nov 15	185.25000 -2.25	187.00	180.00	187.00	35,081
05 Nov 15	187.50000 +5.50	189.02	180.30	184.75	36,715
04 Nov 15	182.00000 -2.50	185.29	176.25	180.25	48,709
03 Nov 15	184.50000 +6.50	184.50	177.00	183.25	671,537
02 Nov 15	178.00000 +6.00	183.94	172.13	176.00	113,197
30 Oct 15	172.00000 +2.25	173.75	166.00	170.00	62,782
29 Oct 15	169.75000 +4.00	170.75	165.25	169.25	108,664
28 Oct 15	165.75000 -2.13	174.70	163.00	165.25	143,636
27 Oct 15	167.87500 -1.88	170.00	165.25	170.00	28,575
26 Oct 15	169.75000 -4.50	170.95	165.20	170.00	69,750
23 Oct 15	174.25000 +3.00	175.00	165.25	175.00	79,910
22 Oct 15	171.25000 +5.25	175.00	166.25	168.00	116,625
21 Oct 15	166.00000 +0.00	170.00	162.50	167.50	40,889
20 Oct 15	166.00000 +3.25	166.75	160.15	166.75	582,285
19 Oct 15	162.75000 -2.25	167.00	157.76	167.00	45,541
16 Oct 15	165.00000 +4.75	166.75	158.00	164.75	258,507
15 Oct 15	160.25000 +3.50	165.00	156.25	156.25	162,605
14 Oct 15	156.75000 -8.25	162.77	155.00	157.25	196,285
13 Oct 15	165.00000 +26.25	167.25	150.00	151.00	200,281
12 Oct 15	138.75000 -0.25	145.00	137.00	142.00	64,325
09 Oct 15	139.00000 -3.50	143.25	136.25	136.25	39,360
08 Oct 15	142.50000 -1.50	142.50	138.81	141.00	37,606
07 Oct 15	144.00000 +3.75	144.75	139.41	140.25	173,114
06 Oct 15	140.25000 -0.50	142.00	139.02	141.75	99,978
05 Oct 15	140.75000 -3.00	144.00	137.25	140.00	35,790
02 Oct 15	143.75000 +8.50	148.00	143.75	144.75	16,682
01 Oct 15	135.25000 -4.75	144.75	135.25	143.50	37,966
30 Sep 15	140.00000 +0.25	141.90	137.77	140.00	343,638
29 Sep 15	139.75000 -1.75	145.25	138.20	144.75	37,042
28 Sep 15	141.50000 +1.88	145.00	137.00	144.75	112,458
25 Sep 15	139.62500 -3.88	146.02	138.05	142.00	48,438
24 Sep 15	143.50000 +1.50	149.44	143.00	145.00	255,236
23 Sep 15	142.00000 +2.00	146.28	142.00	145.75	41,186
22 Sep 15	140.00000 -6.25	147.50	138.00	145.00	164,766
21 Sep 15	146.25000 +1.25	150.00	145.00	145.00	22,392
18 Sep 15	145.00000 +0.00	149.75	145.00	145.00	53,178
17 Sep 15	145.00000 -5.75	149.25	145.00	145.00	191,042
16 Sep 15	150.75000 +2.00	153.00	145.25	152.75	7,965
15 Sep 15	148.75000 -1.25	150.26	145.00	145.00	11,853
14 Sep 15	150.00000 +0.25	154.25	145.10	153.75	49,382
11 Sep 15	149.75000 -0.25	152.72	147.80	150.00	42,427
10 Sep 15	150.00000 -0.50	152.77	144.57	149.00	34,903
09 Sep 15	150.50000 +2.00	153.75	142.25	147.00	48,367
08 Sep 15	148.50000 +7.00	152.00	141.00	143.25	123,210
07 Sep 15	141.50000 +2.75	142.50	137.69	140.00	159,399
04 Sep 15	138.75000 -1.00	142.13	138.25	140.25	34,701
03 Sep 15	139.75000 +2.50	143.75	137.13	138.50	189,983
02 Sep 15	137.25000 +0.00	139.45	137.00	137.25	14,548
01 Sep 15	137.25000 -4.50	141.95	136.90	137.25	53,286
28 Aug 15	141.75000 +4.00	141.75	137.00	137.25	21,631
27 Aug 15	137.75000 +3.00	140.00	135.00	135.00	26,705
26 Aug 15	134.75000 +9.00	134.75	126.75	128.75	60,124
25 Aug 15	125.75000 +1.00	127.75	124.00	124.25	30,693
24 Aug 15	124.75000 -10.50	136.00	122.15	130.25	125,513
21 Aug 15	135.25000 +2.25	142.25	130.81	131.25	46,903
20 Aug 15	133.00000 +0.00	138.00	128.50	128.75	53,719
19 Aug 15	133.00000 +2.00	136.75	130.50	130.50	27,807
18 Aug 15	131.00000 -0.75	131.75	128.49	130.50	59,683
17 Aug 15	131.75000 +3.75	138.00	126.25	130.00	116,177
14 Aug 15	128.00000 +0.75	132.00	126.00	129.75	48,729
13 Aug 15	127.25000 +1.50	130.32	125.25	125.50	75,021
12 Aug 15	125.75000 -2.00	130.26	125.75	125.75	203,606
11 Aug 15	127.75000 +0.25	132.00	125.25	128.50	208,575
10 Aug 15	127.50000 -1.25	128.40	125.00	128.25	99,122
07 Aug 15	128.75000 +0.25	134.00	127.75	133.75	94,331
06 Aug 15	128.50000 +0.50	129.50	126.05	129.00	126,041
05 Aug 15	128.00000 -3.00	135.00	127.35	130.50	99,010
04 Aug 15	131.00000 -5.75	136.01	123.08	135.25	233,980
03 Aug 15	136.75000 -6.75	142.50	133.40	142.00	165,664
31 Jul 15	143.50000 -10.25	152.75	140.21	145.25	171,639
30 Jul 15	153.75000 +7.75	153.75	146.00	153.75	40,922
29 Jul 15	146.00000 -3.00	154.75	145.18	150.00	91,579
28 Jul 15	149.00000 +0.75	154.76	148.00	152.00	265,755
27 Jul 15	148.25000 +1.00	154.85	148.25	150.25	38,223
24 Jul 15	147.25000 +1.25	149.82	145.56	146.00	50,569
23 Jul 15	146.00000 +0.75	150.00	146.00	146.00	52,743
22 Jul 15	145.25000 +5.00	150.00	139.97	140.25	116,576
21 Jul 15	140.25000 -0.75	146.00	139.60	140.50	78,572
20 Jul 15	141.00000 +2.25	142.75	137.05	139.75	82,009
17 Jul 15	138.75000 +3.25	140.84	134.91	135.25	61,588
16 Jul 15	135.50000 -1.00	136.00	133.00	133.00	16,501
15 Jul 15	136.50000 +0.50	139.00	133.25	133.25	163,032
14 Jul 15	136.00000 +0.50	136.00	132.25	135.00	110,757
13 Jul 15	135.50000 +0.75	136.00	130.31	136.00	33,244
10 Jul 15	134.75000 +1.00	134.75	130.50	133.75	26,822
09 Jul 15	133.75000 +7.50	134.00	120.00	129.25	101,082
08 Jul 15	126.25000 -6.25	135.25	126.00	132.00	48,192
07 Jul 15	132.50000 -6.38	136.75	132.00	135.00	499,666
06 Jul 15	138.87500 -1.13	139.25	133.25	133.25	77,266
03 Jul 15	140.00000 +9.25	140.00	127.77	132.75	57,647
02 Jul 15	130.75000 -2.00	132.25	126.74	132.00	19,075
01 Jul 15	132.75000 +12.75	135.00	123.00	124.50	58,978
30 Jun 15	120.00000 +0.50	123.00	120.00	120.00	67,989
29 Jun 15	119.50000 -6.00	125.54	118.37	124.75	31,334
26 Jun 15	125.50000 -3.50	129.00	122.00	122.25	176,602
25 Jun 15	129.00000 -2.25	130.00	124.19	127.25	62,499
24 Jun 15	131.25000 +1.75	132.18	125.84	131.75	119,392
23 Jun 15	129.50000 -0.25	129.50	126.75	129.25	785,589
22 Jun 15	129.75000 +3.25	130.00	124.50	125.00	106,822
19 Jun 15	126.50000 -3.75	134.00	126.50	128.25	74,428
18 Jun 15	130.25000 -2.75	133.50	127.00	127.25	256,192
17 Jun 15	133.00000 +2.00	133.75	127.28	128.25	82,669
16 Jun 15	131.00000 +0.00	135.00	128.00	135.00	39,895
15 Jun 15	131.00000 +2.75	132.00	127.92	128.75	137,334
12 Jun 15	128.25000 -6.50	136.75	128.25	136.75	75,846
11 Jun 15	134.75000 +1.13	136.75	128.87	136.75	204,296
10 Jun 15	133.62500 -2.63	136.75	128.00	128.25	219,506
09 Jun 15	136.25000 +8.25	136.25	129.00	129.25	0
08 Jun 15	128.00000 -7.25	137.95	128.00	136.75	0
05 Jun 15	135.25000 -1.25	141.75	132.75	132.75	7,103,556
04 Jun 15	136.50000 -3.50	141.13	132.30	140.00	22,386
03 Jun 15	140.00000 +0.00	140.44	134.00	138.00	440,172
02 Jun 15	140.00000 -3.25	141.75	135.11	138.25	68,360
01 Jun 15	143.25000 +5.50	145.50	134.69	142.00	86,191
29 May 15	137.75000 -2.25	144.25	135.25	140.00	114,824
28 May 15	140.00000 +4.75	144.70	138.50	140.00	409,950
27 May 15	135.25000 -8.75	143.75	135.25	143.50	129,480
26 May 15	144.00000 +6.25	146.50	137.50	137.50	69,369
22 May 15	137.75000 -6.00	142.00	137.50	141.75	61,968
21 May 15	143.75000 +5.50	145.00	142.10	142.75	34,688
20 May 15	138.25000 +0.50	143.00	138.00	139.00	53,644
19 May 15	137.75000 -2.00	139.10	132.00	134.50	1,432,353
18 May 15	139.75000 +0.00	140.00	135.00	138.75	63,860
15 May 15	139.75000 +3.75	139.75	130.54	135.75	1,008,868
14 May 15	136.00000 +3.75	136.00	130.25	131.25	78,240
13 May 15	132.25000 -3.75	137.85	130.00	137.00	361,579
12 May 15	136.00000 -1.00	138.00	133.30	136.75	565,726
11 May 15	137.00000 -0.75	138.00	136.00	137.75	392,622
08 May 15	137.75000 +4.75	138.00	130.75	134.75	76,632
07 May 15	133.00000 -1.25	135.00	131.20	135.00	670,018
06 May 15	134.25000 -0.75	136.00	130.75	136.00	322,900
05 May 15	135.00000 +2.75	136.50	134.13	136.50	107,850
01 May 15	132.25000 -5.50	137.50	132.00	132.25	69,886
30 Apr 15	137.75000 -1.25	140.00	132.31	135.00	85,972
29 Apr 15	139.00000 -0.75	140.50	137.20	140.00	111,220
28 Apr 15	139.75000 +5.75	139.75	132.20	135.00	422,755
27 Apr 15	134.00000 -1.00	135.00	132.20	135.00	150,252
24 Apr 15	135.00000 -1.75	140.00	132.00	140.00	174,094
23 Apr 15	136.75000 +1.25	136.75	133.45	136.50	63,494
22 Apr 15	135.50000 -2.00	142.00	135.03	142.00	104,683
21 Apr 15	137.50000 -3.50	140.00	135.00	140.00	675,105
20 Apr 15	141.00000 +4.75	141.00	131.15	137.75	510,359
17 Apr 15	136.25000 -3.75	144.68	136.25	141.75	116,450
16 Apr 15	140.00000 -11.25	144.35	130.75	144.00	1,350,148
15 Apr 15	151.25000 +0.25	154.38	148.25	152.00	62,488
14 Apr 15	151.00000 -3.75	155.00	148.25	154.75	754,129
13 Apr 15	154.75000 +0.50	154.75	148.51	153.00	24,265
10 Apr 15	154.25000 +2.25	155.00	146.45	150.00	124,137
09 Apr 15	152.00000 +2.25	155.00	146.75	154.75	56,407
08 Apr 15	149.75000 -1.00	154.75	147.00	154.75	79,198
07 Apr 15	150.75000 +9.25	154.75	142.11	149.75	112,156
02 Apr 15	141.50000 -5.50	150.95	138.95	145.50	140,266
01 Apr 15	147.00000 -8.00	155.07	147.00	152.00	81,539
31 Mar 15	155.00000 -1.00	158.02	152.63	156.75	66,244
30 Mar 15	156.00000 -0.75	159.75	150.25	159.75	47,128
27 Mar 15	156.75000 +1.50	157.00	152.25	157.00	35,637
26 Mar 15	155.25000 +0.75	159.75	152.00	155.50	177,265
25 Mar 15	154.50000 +1.88	158.50	151.38	154.25	52,543
24 Mar 15	152.62500 +0.13	158.00	145.25	158.00	413,699
23 Mar 15	152.50000 -3.88	158.00	150.01	158.00	383,093
20 Mar 15	156.37500 -0.88	157.32	140.00	152.25	142,617
19 Mar 15	157.25000 +0.75	160.00	150.00	160.00	294,571
18 Mar 15	156.50000 -14.25	173.00	156.00	170.25	226,965
17 Mar 15	170.75000 +0.00	171.75	169.25	169.25	326,575
16 Mar 15	170.75000 -0.25	173.50	170.00	170.00	214,018
13 Mar 15	171.00000 -5.00	175.00	170.50	170.50	41,478
12 Mar 15	176.00000 +3.50	176.00	171.74	176.00	67,741
11 Mar 15	172.50000 +2.00	176.00	170.81	176.00	1,442,946
10 Mar 15	170.50000 -2.75	175.00	170.25	170.50	408,663
09 Mar 15	173.25000 -3.75	178.00	172.00	177.75	91,967
06 Mar 15	177.00000 +0.50	177.75	170.00	175.00	222,128
05 Mar 15	176.50000 +0.63	176.93	172.84	176.75	54,350
04 Mar 15	175.87500 -1.13	179.75	172.00	172.25	55,864
03 Mar 15	177.00000 -3.00	180.25	177.00	180.25	43,996
02 Mar 15	180.00000 -1.75	182.00	178.30	181.75	20,515
27 Feb 15	181.75000 +0.25	183.00	178.00	183.00	95,393
26 Feb 15	181.50000 +5.38	185.00	172.50	181.75	138,572
25 Feb 15	176.12500 -0.50	179.75	172.50	175.00	32,297
24 Feb 15	176.62500 -0.63	181.25	172.00	172.50	55,540
23 Feb 15	177.25000 -4.25	183.23	173.91	181.25	77,851
20 Feb 15	181.50000 +5.50	182.75	174.84	178.00	39,706
19 Feb 15	176.00000 +6.00	183.00	162.00	165.25	200,676
18 Feb 15	170.00000 +2.00	174.75	165.50	167.75	42,127
17 Feb 15	168.00000 -5.13	172.75	165.00	168.25	617,583
16 Feb 15	173.12500 +3.13	176.75	169.50	172.00	19,699
13 Feb 15	170.00000 +9.63	175.00	160.66	160.75	180,548
12 Feb 15	160.37500 +0.38	161.29	160.00	160.75	104,900
11 Feb 15	160.00000 -2.00	164.55	155.00	164.00	96,074
10 Feb 15	162.00000 -5.40	167.00	162.00	167.00	431,100
09 Feb 15	167.39999 -1.60	168.50	163.90	164.20	315,010
06 Feb 15	169.00000 +5.20	173.46	162.40	167.10	63,755
05 Feb 15	163.80000 +1.80	173.26	162.60	163.00	16,445
04 Feb 15	162.00000 +0.00	171.96	162.00	162.10	33,310
03 Feb 15	162.00000 -1.00	164.00	162.00	162.00	56,415
02 Feb 15	163.00000 +1.00	172.70	161.95	162.20	159,425
30 Jan 15	162.00000 +0.00	166.00	162.00	162.10	95,320
29 Jan 15	162.00000 -7.60	166.00	162.00	162.30	11,990
28 Jan 15	169.60001 +1.60	171.00	166.92	169.00	97,095
27 Jan 15	168.00000 -1.60	170.33	166.15	170.00	9,030
26 Jan 15	169.60001 +0.05	171.74	167.26	169.80	147,365
23 Jan 15	169.55000 +3.55	171.53	167.86	171.53	39,030
22 Jan 15	166.00000 -7.00	176.90	166.00	168.50	88,130
21 Jan 15	173.00000 +1.25	176.00	170.00	170.00	553,595
20 Jan 15	171.75000 -2.05	174.94	169.95	174.94	16,075
19 Jan 15	173.80000 +4.45	176.00	168.90	175.80	33,010
16 Jan 15	169.35001 -1.40	173.00	166.10	166.10	85,515
15 Jan 15	170.75000 -0.25	172.66	166.90	172.66	34,950
14 Jan 15	171.00000 -1.00	171.20	170.40	171.00	26,680
13 Jan 15	172.00000 +1.30	176.40	168.00	170.00	310,130
12 Jan 15	170.70000 +4.30	173.90	168.00	173.00	180,910
09 Jan 15	166.39999 -2.60	170.00	166.00	166.20	474,425
08 Jan 15	169.00000 +1.00	173.90	168.00	172.00	302,855
07 Jan 15	168.00000 -1.00	170.00	167.00	168.10	462,835
06 Jan 15	169.00000 +0.50	171.00	164.70	167.00	128,655
05 Jan 15	168.50000 +0.90	171.00	167.00	168.00	40,400
02 Jan 15	167.60001 -4.65	173.00	166.16	173.00	5,535
31 Dec 14	172.25000 +4.65	173.40	171.40	171.40	28,190
30 Dec 14	167.60001 +0.15	172.00	165.60	165.60	26,460
29 Dec 14	167.45000 +0.45	169.60	166.00	166.00	50,640
24 Dec 14	167.00000 +1.80	172.00	164.80	170.00	10,445
23 Dec 14	165.20000 -0.10	170.00	162.10	168.60	48,660
22 Dec 14	165.30000 +5.80	166.40	156.00	156.20	57,865
19 Dec 14	159.50000 +9.10	166.89	150.00	150.10	585,250
18 Dec 14	150.39999 +4.00	160.00	147.10	147.10	32,195
17 Dec 14	146.39999 -4.10	157.00	146.40	150.60	129,880
16 Dec 14	150.50000 -7.70	164.00	150.50	164.00	52,980
15 Dec 14	158.20000 +1.20	164.00	158.00	159.90	200,315
12 Dec 14	157.00000 +0.00	160.00	152.10	160.00	603,495
11 Dec 14	157.00000 +0.80	160.00	153.00	156.00	87,535
10 Dec 14	156.20000 +0.20	160.00	156.00	156.00	66,975
09 Dec 14	156.00000 -10.90	168.40	154.00	168.40	110,750
08 Dec 14	166.89999 +0.10	168.00	165.20	168.00	53,425
05 Dec 14	166.80000 +3.50	167.00	158.00	165.90	201,145
04 Dec 14	163.30000 +7.30	163.90	156.40	163.50	44,305
03 Dec 14	156.00000 -7.80	166.00	156.00	160.00	360,035
02 Dec 14	163.80000 -0.60	169.04	160.00	165.00	181,205
01 Dec 14	164.39999 -5.60	168.00	164.00	165.80	102,050
28 Nov 14	170.00000 -3.40	170.00	165.36	169.60	40,545
27 Nov 14	173.39999 +1.40	174.42	167.27	171.30	226,515
26 Nov 14	172.00000 -2.40	175.00	170.20	175.00	65,130
25 Nov 14	174.39999 +5.80	175.00	167.00	168.80	75,970
24 Nov 14	168.60001 +15.50	168.70	152.52	152.80	190,680
21 Nov 14	153.10001 +8.30	160.00	141.90	149.00	751,400
20 Nov 14	144.80000 +2.40	145.90	136.10	145.90	18,580
19 Nov 14	142.39999 -5.15	150.10	136.20	145.00	183,385
18 Nov 14	147.55000 -0.40	149.71	145.00	145.10	28,050
17 Nov 14	147.95000 -1.95	150.20	143.00	143.50	83,180
14 Nov 14	149.89999 +2.80	150.30	148.50	150.20	158,165
13 Nov 14	147.10001 -1.00	149.90	146.10	146.20	53,170
12 Nov 14	148.10001 -1.30	151.00	145.00	151.00	90,635
11 Nov 14	149.39999 -0.60	151.00	149.40	151.00	52,160
10 Nov 14	150.00000 +1.50	150.00	146.60	146.60	100,520
07 Nov 14	148.50000 +0.70	150.00	145.00	145.00	78,750
06 Nov 14	147.80000 +3.90	148.90	139.84	147.80	36,130
05 Nov 14	143.89999 +2.70	146.80	141.00	144.00	2,121,815
04 Nov 14	141.20000 +1.20	144.00	138.00	138.00	49,010
03 Nov 14	140.00000 -5.00	146.00	138.10	138.30	179,360
31 Oct 14	145.00000 +2.90	145.00	138.40	138.40	19,115
30 Oct 14	142.10001 +0.10	145.00	142.10	144.20	53,040
29 Oct 14	142.00000 -1.00	150.00	142.00	145.00	121,030
28 Oct 14	143.00000 +0.10	144.00	142.00	144.00	47,075
27 Oct 14	142.89999 +2.90	147.80	138.00	140.10	224,800
24 Oct 14	140.00000 +0.00	149.00	140.00	144.00	13,155
23 Oct 14	140.00000 -3.00	145.00	140.00	145.00	33,090
22 Oct 14	143.00000 +0.00	145.00	140.50	140.50	113,090
21 Oct 14	143.00000 +0.00	144.81	141.60	142.30	642,290
20 Oct 14	143.00000 +2.70	145.90	140.00	140.00	63,365
17 Oct 14	140.30000 -7.80	150.00	140.30	142.00	333,230
16 Oct 14	148.10001 +5.50	148.10	145.05	148.10	4,350
15 Oct 14	142.60001 -5.40	152.00	142.60	147.70	261,025
14 Oct 14	148.00000 -0.20	151.00	145.36	150.00	211,690
13 Oct 14	148.20000 -1.80	153.60	147.00	151.70	82,265
10 Oct 14	150.00000 +2.00	156.00	148.20	148.20	72,615
09 Oct 14	148.00000 -0.10	154.00	147.60	148.90	109,745
08 Oct 14	148.10001 -0.10	156.30	148.00	148.40	59,415
07 Oct 14	148.20000 -1.70	154.00	146.70	147.20	95,085
06 Oct 14	149.89999 -0.50	153.20	149.90	150.00	27,950
03 Oct 14	150.39999 -1.70	156.00	150.00	151.20	21,300
02 Oct 14	152.10001 +2.00	154.25	150.00	150.10	152,460
01 Oct 14	150.10001 -1.90	154.23	148.40	148.40	90,175
30 Sep 14	152.00000 +2.90	158.00	149.70	149.70	166,460
29 Sep 14	149.10001 -3.00	156.50	149.00	150.10	489,545
26 Sep 14	152.10001 +0.00	154.41	149.10	149.10	36,395
25 Sep 14	152.10001 -0.90	155.57	150.00	150.70	118,960
24 Sep 14	153.00000 -1.75	156.10	149.10	149.90	79,425
23 Sep 14	154.75000 -0.25	157.00	150.50	150.50	46,780
22 Sep 14	155.00000 +1.10	155.20	148.10	151.80	45,730
19 Sep 14	153.89999 +6.80	154.00	153.90	153.90	129,370
18 Sep 14	147.10001 -3.85	156.00	147.10	152.40	453,155
17 Sep 14	150.95000 -1.05	158.00	149.61	158.00	32,250
16 Sep 14	152.00000 +0.40	157.30	147.00	157.30	1,404,670
15 Sep 14	151.60001 -0.40	158.00	146.90	152.00	110,620
12 Sep 14	152.00000 +1.20	158.10	149.50	158.10	136,065
11 Sep 14	150.80000 -1.00	158.00	148.00	158.00	110,680
10 Sep 14	151.80000 -4.20	160.00	150.00	151.20	299,170
09 Sep 14	156.00000 +5.90	159.00	155.10	158.80	25,325
08 Sep 14	150.10001 -8.40	160.35	150.10	156.00	72,190
05 Sep 14	158.50000 +0.60	162.02	156.00	156.10	50,585
04 Sep 14	157.89999 -1.40	160.20	156.00	160.20	61,780
03 Sep 14	159.30000 -0.10	160.00	156.00	159.90	135,445
02 Sep 14	159.39999 -3.60	161.85	156.00	160.40	379,125
01 Sep 14	163.00000 +4.10	164.45	157.00	160.00	93,925
29 Aug 14	158.89999 +2.80	162.90	156.00	156.10	46,480
28 Aug 14	156.10001 -3.90	160.20	156.00	160.00	91,760
27 Aug 14	160.00000 +3.90	164.00	157.58	159.10	237,960
26 Aug 14	156.10001 -2.15	164.00	156.10	157.60	24,615
22 Aug 14	158.25000 +2.05	161.13	156.10	156.10	32,660
21 Aug 14	156.20000 +0.10	166.00	156.10	166.00	28,330
20 Aug 14	156.10001 -3.50	165.00	156.00	159.00	19,680
19 Aug 14	159.60001 +1.50	164.00	156.00	158.20	130,810
18 Aug 14	158.10001 +3.80	164.00	150.40	159.90	148,630
15 Aug 14	154.30000 +0.10	159.90	154.20	159.90	322,110
14 Aug 14	154.20000 -1.45	160.00	154.20	154.50	119,985
13 Aug 14	155.64999 +1.55	160.00	150.10	150.10	123,950
12 Aug 14	154.10001 -3.80	160.00	153.00	160.00	88,705
11 Aug 14	157.89999 +1.00	160.00	151.71	155.00	124,770
08 Aug 14	156.89999 +2.40	158.00	155.00	158.00	95,130
07 Aug 14	154.50000 +5.70	159.82	148.10	148.10	42,545
06 Aug 14	148.80000 -8.50	159.90	148.80	155.00	93,485
05 Aug 14	157.30000 +2.20	160.00	157.10	160.00	264,350
04 Aug 14	155.10001 +0.00	159.90	155.00	155.70	41,630
01 Aug 14	155.10001 +0.00	160.00	155.10	160.00	17,060
31 Jul 14	155.10001 -2.85	165.90	155.00	158.00	33,795
30 Jul 14	157.95000 +0.45	161.00	156.45	158.20	171,505
29 Jul 14	157.50000 +2.40	162.00	155.00	160.00	107,980
28 Jul 14	155.10001 -6.80	160.00	155.00	160.00	159,910
25 Jul 14	161.89999 +1.90	164.00	159.90	160.00	137,025
24 Jul 14	160.00000 +5.90	166.00	150.00	150.00	99,440
23 Jul 14	154.10001 +1.10	160.00	153.00	153.00	82,870
22 Jul 14	153.00000 -1.00	162.90	150.10	150.10	99,145
21 Jul 14	154.00000 +2.20	162.40	150.20	152.00	173,240
18 Jul 14	151.80000 -4.20	161.00	151.60	159.70	65,345
17 Jul 14	156.00000 +2.70	164.00	156.00	164.00	15,730
16 Jul 14	153.30000 -4.60	159.80	151.30	151.30	150,215
15 Jul 14	157.89999 +1.90	159.90	151.20	159.90	319,680
14 Jul 14	156.00000 +3.00	167.00	153.00	159.90	633,310
11 Jul 14	153.00000 -6.90	159.94	152.10	152.10	34,145
10 Jul 14	159.89999 +0.40	160.40	154.20	160.00	199,895
09 Jul 14	159.50000 +4.20	159.50	154.86	157.90	54,195
08 Jul 14	155.30000 -1.60	160.00	153.00	153.00	228,890
07 Jul 14	156.89999 -10.10	166.70	154.00	166.70	113,720
04 Jul 14	167.00000 +8.90	167.00	156.40	161.90	1,734,470
03 Jul 14	158.10001 +8.10	160.85	154.12	157.40	53,895
02 Jul 14	150.00000 +2.00	155.90	146.90	150.00	156,650
01 Jul 14	148.00000 +1.00	150.00	145.00	146.00	83,850
30 Jun 14	147.00000 -3.60	154.20	147.00	147.80	436,650
27 Jun 14	150.60001 -4.10	156.00	149.90	154.70	1,261,225
26 Jun 14	154.70000 -0.60	159.90	152.50	152.50	71,755
25 Jun 14	155.30000 -1.10	158.00	152.00	158.00	101,060
24 Jun 14	156.39999 +0.40	159.50	154.88	155.10	82,305
23 Jun 14	156.00000 +3.60	164.90	156.00	164.90	158,915
20 Jun 14	152.39999 -10.40	163.90	152.40	163.90	304,920
19 Jun 14	162.80000 -1.40	166.00	161.00	166.00	629,825
18 Jun 14	164.20000 -1.80	165.60	160.80	160.80	143,985
17 Jun 14	166.00000 +0.10	166.00	160.70	166.00	1,151,270
16 Jun 14	165.89999 +1.90	166.00	156.11	160.50	153,175
13 Jun 14	164.00000 -9.80	165.90	160.00	163.00	47,850
12 Jun 14	173.80000 +6.00	173.80	162.69	168.60	91,590
11 Jun 14	167.80000 +3.60	168.00	164.00	168.00	1,221,015
10 Jun 14	164.20000 -4.65	170.00	163.80	163.80	151,170
09 Jun 14	168.85001 -4.05	170.00	165.96	170.00	107,305
06 Jun 14	172.89999 -7.80	174.00	165.80	173.00	180,835
05 Jun 14	180.70000 +6.80	181.80	169.30	172.00	144,685
04 Jun 14	173.89999 +4.10	174.00	166.20	166.20	206,935
03 Jun 14	169.80000 -2.00	171.90	166.00	166.10	31,365
02 Jun 14	171.80000 -0.10	172.00	167.80	172.00	45,395
30 May 14	171.89999 +0.00	172.00	166.10	166.10	234,715
29 May 14	171.89999 +0.00	172.07	169.75	170.00	43,990
28 May 14	171.89999 -3.00	174.00	168.10	172.00	48,385
27 May 14	174.89999 +1.90	178.00	170.08	172.00	183,895
23 May 14	173.00000 -2.10	177.00	170.00	175.00	194,780
22 May 14	175.10001 -2.40	177.69	175.00	175.00	25,175
21 May 14	177.50000 +0.00	180.10	177.00	180.00	82,500
20 May 14	177.50000 -1.00	180.00	177.00	180.00	52,720
19 May 14	178.50000 +0.20	180.00	177.00	177.00	348,020
16 May 14	178.30000 +0.00	180.42	176.00	176.00	94,320
15 May 14	178.30000 -0.20	180.95	176.10	176.10	32,135
14 May 14	178.50000 +2.40	180.76	176.37	180.00	33,365
13 May 14	176.10001 -4.80	181.00	176.10	180.00	103,825
12 May 14	180.89999 +4.80	181.00	176.10	181.00	102,220
09 May 14	176.10001 -4.30	180.99	176.00	180.00	95,910
08 May 14	180.39999 +4.30	183.60	176.22	180.00	47,095
07 May 14	176.10001 -6.45	187.00	176.00	184.00	146,135
06 May 14	182.55000 -3.35	190.00	176.88	186.00	46,550
02 May 14	185.89999 +2.40	186.00	176.65	186.00	133,645
01 May 14	183.50000 -0.40	186.00	181.05	186.00	57,750
30 Apr 14	183.89999 -0.50	184.80	178.67	182.00	153,635
29 Apr 14	184.39999 -0.95	188.55	183.00	185.00	89,885
28 Apr 14	185.35001 +0.45	193.80	185.00	192.00	88,615
25 Apr 14	184.89999 +2.50	185.00	180.00	185.00	49,490
24 Apr 14	182.39999 -3.40	185.80	179.32	182.50	384,745
23 Apr 14	185.80000 +2.00	186.00	178.54	185.90	63,195
22 Apr 14	183.80000 +0.90	185.00	178.00	179.90	80,390
17 Apr 14	182.89999 +0.00	186.00	179.90	186.00	7,530
16 Apr 14	182.89999 +3.10	186.00	180.00	185.90	35,305
15 Apr 14	179.80000 -3.60	190.01	179.80	189.00	154,880
14 Apr 14	183.39999 -6.60	192.32	182.40	187.10	141,105
11 Apr 14	190.00000 -5.05	196.00	189.96	194.00	45,900
10 Apr 14	195.05000 -1.05	196.45	189.96	192.70	140,235
09 Apr 14	196.10001 +4.10	197.60	189.96	195.00	68,100
08 Apr 14	192.00000 +0.70	196.00	189.68	192.00	22,460
07 Apr 14	191.30000 -0.20	195.80	188.10	189.00	102,185
04 Apr 14	191.50000 -1.05	196.00	187.10	196.00	55,845
03 Apr 14	192.55000 +5.45	197.41	189.16	196.00	33,495
02 Apr 14	187.10001 -0.20	200.00	187.10	192.00	40,450
01 Apr 14	187.30000 -12.60	197.41	187.30	194.00	30,625
31 Mar 14	199.89999 +3.40	199.90	196.00	196.00	45,575
28 Mar 14	196.50000 +3.40	198.40	196.00	197.00	93,475
27 Mar 14	193.10001 +1.35	197.00	189.50	192.50	38,105
26 Mar 14	191.75000 +1.20	196.30	187.20	187.20	450,830
25 Mar 14	190.55000 +0.50	196.00	189.00	194.00	25,380
24 Mar 14	190.05000 -0.50	194.00	187.10	194.00	167,810
21 Mar 14	190.55000 +3.45	194.00	188.48	194.00	25,405
20 Mar 14	187.10001 -5.90	194.00	187.00	194.00	51,160
19 Mar 14	193.00000 +1.00	194.00	190.20	193.92	35,930
18 Mar 14	192.00000 +1.00	194.00	188.40	194.00	52,650
17 Mar 14	191.00000 -1.00	194.02	190.00	194.00	49,555
14 Mar 14	192.00000 +1.00	194.00	188.48	188.48	105,855
13 Mar 14	191.00000 +0.50	194.00	189.28	194.00	16,325
12 Mar 14	190.50000 -1.00	193.00	189.00	193.00	21,250
11 Mar 14	191.50000 +1.50	193.00	190.05	192.80	241,290
10 Mar 14	190.00000 -2.00	195.20	188.10	190.10	70,310
07 Mar 14	192.00000 +1.50	195.00	191.05	195.00	99,780
06 Mar 14	190.50000 +0.40	192.61	187.00	191.00	145,695
05 Mar 14	190.10001 -2.90	198.90	190.00	191.30	126,240
04 Mar 14	193.00000 +0.30	196.00	193.00	195.90	200,175
03 Mar 14	192.70000 +0.15	194.94	191.33	191.42	119,455
28 Feb 14	192.55000 +1.21	197.00	191.00	191.00	50,040
27 Feb 14	191.33600 -2.81	191.34	191.00	191.34	16,500
26 Feb 14	194.14999 -0.80	198.55	191.71	196.00	41,255
25 Feb 14	194.95000 -0.55	197.60	194.00	197.60	20,250
24 Feb 14	195.50000 +2.00	197.84	194.00	197.20	30,520
21 Feb 14	193.50000 -1.00	198.00	190.20	197.00	32,040
20 Feb 14	194.50000 +2.00	203.60	191.17	203.60	350,500
19 Feb 14	192.50000 -11.10	200.00	192.40	192.70	72,005
18 Feb 14	203.60001 +11.60	204.23	193.61	200.00	27,490
17 Feb 14	192.00000 -3.00	196.85	190.10	190.10	117,735
14 Feb 14	195.00000 -0.20	197.98	191.77	195.60	46,905
13 Feb 14	195.20000 -2.30	198.00	191.79	198.00	54,640
12 Feb 14	197.50000 -4.30	204.00	195.05	200.00	33,310
11 Feb 14	201.80000 -1.20	202.00	192.10	200.00	146,825
10 Feb 14	203.00000 +11.00	206.00	190.20	193.90	50,125
07 Feb 14	192.00000 +2.90	193.99	192.00	193.90	16,270
06 Feb 14	189.10001 +1.00	193.90	189.00	193.40	15,170
05 Feb 14	188.10001 -1.80	193.83	184.80	191.00	69,115
04 Feb 14	189.89999 -1.00	191.00	182.88	188.00	143,010
03 Feb 14	190.89999 -1.20	192.00	188.70	192.00	203,645
31 Jan 14	192.10001 +0.10	195.00	189.00	191.00	247,425
30 Jan 14	192.00000 +0.00	192.00	189.00	189.00	50,640
29 Jan 14	192.00000 -6.00	197.90	188.69	192.00	38,395
28 Jan 14	198.00000 +2.00	198.00	188.60	193.00	160,820
27 Jan 14	196.00000 +3.00	196.00	190.10	195.00	102,470
24 Jan 14	193.00000 +2.00	194.00	186.10	194.00	348,320
23 Jan 14	191.00000 +0.40	194.00	189.49	194.00	26,560
22 Jan 14	190.60001 -2.35	191.00	186.00	189.00	64,805
21 Jan 14	192.95000 +0.15	195.00	191.11	195.00	27,670
20 Jan 14	192.80000 -1.20	194.00	190.00	194.00	14,445
17 Jan 14	194.00000 -1.05	194.58	194.00	194.58	112,960
16 Jan 14	195.05000 +1.75	198.00	191.28	196.00	227,455
15 Jan 14	193.30000 +0.30	195.60	192.25	194.20	491,895
14 Jan 14	193.00000 -3.00	195.00	193.00	194.01	114,655
13 Jan 14	196.00000 +2.18	198.00	190.30	196.00	59,590
10 Jan 14	193.81500 +3.51	200.00	193.82	197.00	979,315
09 Jan 14	190.30000 -4.40	196.00	190.10	195.20	157,360
08 Jan 14	194.70000 +6.40	195.00	190.00	193.00	52,725
07 Jan 14	188.30000 +3.10	193.60	188.00	191.00	324,090
06 Jan 14	185.20000 -2.50	192.00	183.18	190.40	132,230
03 Jan 14	187.70000 -1.20	190.22	184.16	190.22	23,320
02 Jan 14	188.89999 +1.40	190.00	186.50	189.60	139,500
31 Dec 13	187.50000 -2.50	190.00	185.87	190.00	10,100
30 Dec 13	190.00000 +1.00	190.00	184.10	184.10	15,180
27 Dec 13	189.00000 +2.00	190.00	184.10	190.00	31,315
24 Dec 13	187.00000 +1.90	190.00	185.11	185.11	8,365
23 Dec 13	185.10001 +0.10	190.00	184.75	185.00	115,970
20 Dec 13	185.00000 -1.50	186.00	183.30	185.00	79,105
19 Dec 13	186.50000 +4.00	191.70	178.75	187.00	122,500
18 Dec 13	182.50000 +3.50	184.00	178.00	179.00	114,120
17 Dec 13	179.00000 +8.05	179.00	170.00	170.00	417,410
16 Dec 13	170.95000 +3.45	174.90	166.00	171.60	363,635
13 Dec 13	167.50000 -0.50	172.00	166.00	172.00	33,960
12 Dec 13	168.00000 +0.00	171.00	164.10	171.00	56,425
11 Dec 13	168.00000 +0.25	170.00	164.62	170.00	243,805
10 Dec 13	167.75000 -2.15	171.00	164.10	170.00	200,230
09 Dec 13	169.89999 +14.80	170.00	159.74	160.60	717,590
06 Dec 13	155.10001 -2.30	159.90	153.70	153.70	80,930
05 Dec 13	157.39999 +0.30	159.74	157.40	159.74	32,370
04 Dec 13	157.10001 +2.00	161.00	156.10	156.10	250,240
03 Dec 13	155.10001 +2.00	157.65	154.20	154.50	685,380
02 Dec 13	153.10001 -1.00	157.00	152.99	153.50	338,340
29 Nov 13	154.10001 +2.10	158.00	152.22	158.00	38,320
28 Nov 13	152.00000 -0.10	157.00	152.00	157.00	45,890
27 Nov 13	152.10001 -5.70	157.00	152.10	153.10	91,325
26 Nov 13	157.80000 +3.80	159.00	155.20	159.00	30,305
25 Nov 13	154.00000 +0.90	157.65	153.75	157.21	42,970
22 Nov 13	153.10001 +0.00	157.01	153.10	156.20	59,405
21 Nov 13	153.10001 -1.50	158.51	153.10	155.20	292,720
20 Nov 13	154.60001 +6.50	155.60	153.60	154.20	66,155
19 Nov 13	148.10001 -1.20	152.81	148.10	152.20	214,850
18 Nov 13	149.30000 +0.80	151.66	149.00	149.00	53,440
15 Nov 13	148.50000 -0.20	152.20	147.00	147.30	69,785
14 Nov 13	148.70000 +1.10	148.70	148.70	148.70	75,000
13 Nov 13	147.60001 -0.40	152.19	146.25	150.00	91,595
12 Nov 13	148.00000 +0.30	149.29	146.12	149.29	69,250
11 Nov 13	147.70000 +1.20	150.00	146.25	150.00	78,290
08 Nov 13	146.50000 -0.50	148.00	144.50	148.00	118,465
07 Nov 13	147.00000 +0.00	148.00	144.17	148.00	77,100
06 Nov 13	147.00000 +0.70	148.00	146.80	148.00	49,195
05 Nov 13	146.30000 -2.70	149.98	144.68	148.00	631,490
04 Nov 13	149.00000 +0.40	150.00	148.00	150.00	75,475
01 Nov 13	148.60001 -1.10	152.00	148.50	148.50	129,640
31 Oct 13	149.70000 +0.70	151.00	148.50	151.00	74,665
30 Oct 13	149.00000 -1.50	151.00	148.50	150.00	182,320
29 Oct 13	150.50000 +0.50	151.00	149.00	150.00	73,715
28 Oct 13	150.00000 +0.30	152.00	148.00	148.00	172,170
25 Oct 13	149.70000 -0.50	151.00	148.54	148.54	8,325
24 Oct 13	150.20000 +2.20	153.90	148.53	153.90	25,915
23 Oct 13	148.00000 -4.25	155.00	148.00	152.40	217,665
22 Oct 13	152.25000 +0.05	155.00	151.52	155.00	12,930
21 Oct 13	152.20000 +0.40	155.00	150.03	155.00	526,200
18 Oct 13	151.80000 +2.70	154.00	150.10	153.00	100,905
17 Oct 13	149.10001 -2.90	153.00	149.00	150.10	15,630
16 Oct 13	152.00000 +0.00	154.90	150.10	154.00	25,275
15 Oct 13	152.00000 +1.10	155.00	151.60	153.00	36,215
14 Oct 13	150.89999 -2.30	155.19	150.09	152.00	73,730
11 Oct 13	153.20000 +0.20	155.00	151.60	151.70	97,395
10 Oct 13	153.00000 -0.25	156.00	153.00	156.00	38,620
09 Oct 13	153.25000 +0.25	155.00	153.00	153.90	77,640
08 Oct 13	153.00000 -0.70	158.30	152.23	156.00	54,565
07 Oct 13	153.70000 +3.10	155.17	151.60	152.90	181,460
04 Oct 13	150.60001 +0.30	156.00	150.50	150.50	62,145
03 Oct 13	150.30000 -3.90	155.00	150.30	155.00	162,750
02 Oct 13	154.20000 +2.20	154.20	150.00	153.90	38,470
01 Oct 13	152.00000 +0.50	154.00	150.00	154.00	25,845
30 Sep 13	151.50000 +0.80	154.00	150.00	154.00	22,160
27 Sep 13	150.70000 -1.30	154.00	150.00	154.00	40,545
26 Sep 13	152.00000 +0.00	153.40	150.00	153.40	23,345
25 Sep 13	152.00000 -1.70	153.70	150.81	152.63	1,026,520
24 Sep 13	153.70000 +2.10	155.30	150.00	150.10	96,270
23 Sep 13	151.60001 -3.60	155.38	151.60	153.00	43,145
20 Sep 13	155.20000 +2.80	157.18	152.40	153.00	27,670
19 Sep 13	152.39999 -2.60	157.40	152.40	153.10	76,810
18 Sep 13	155.00000 -0.20	157.28	154.00	156.00	49,755
17 Sep 13	155.20000 +0.00	158.00	155.00	156.00	67,215
16 Sep 13	155.20000 +2.20	157.00	151.43	156.52	73,100
13 Sep 13	153.00000 -0.60	157.90	153.00	154.70	66,990
12 Sep 13	153.60001 -0.30	158.09	153.60	158.00	18,285
11 Sep 13	153.89999 -3.10	158.00	153.90	156.00	75,715
10 Sep 13	157.00000 -1.50	161.00	157.00	158.00	42,125
09 Sep 13	158.50000 +0.50	160.18	156.00	158.00	99,025
06 Sep 13	158.00000 +0.50	160.00	156.25	156.25	39,330
05 Sep 13	157.50000 +0.50	160.10	156.00	156.00	18,700
04 Sep 13	157.00000 -1.00	159.19	156.00	156.00	18,515
03 Sep 13	158.00000 -1.00	160.10	156.30	160.10	20,245
02 Sep 13	159.00000 +1.00	160.18	156.00	156.00	39,750
30 Aug 13	158.00000 -1.00	161.34	156.00	156.00	170,010
29 Aug 13	159.00000 +0.40	160.74	156.60	160.74	9,955
28 Aug 13	158.60001 +3.60	161.00	154.00	159.00	43,525
27 Aug 13	155.00000 -0.50	158.87	154.49	158.80	185,315
23 Aug 13	155.50000 +1.30	158.28	154.20	157.22	512,920
22 Aug 13	154.20000 +0.00	156.00	152.40	156.00	118,460
21 Aug 13	154.20000 +0.50	156.00	153.49	156.00	44,020
20 Aug 13	153.70000 -0.30	155.00	153.70	155.00	55,210
19 Aug 13	154.00000 +0.30	158.00	153.50	154.00	28,595
16 Aug 13	153.70000 +0.40	154.97	151.04	154.00	44,880
15 Aug 13	153.30000 +1.30	155.00	153.30	154.00	159,555
14 Aug 13	152.00000 +1.70	155.00	149.00	149.00	81,435
13 Aug 13	150.30000 -0.10	154.00	150.00	154.00	98,500
12 Aug 13	150.39999 -3.10	156.00	149.60	155.00	78,970
09 Aug 13	153.50000 -2.00	156.79	150.00	154.00	1,449,100
08 Aug 13	155.50000 +5.00	161.00	154.00	155.00	102,180
07 Aug 13	150.50000 -1.00	154.12	149.00	154.00	130,435
06 Aug 13	151.50000 +0.50	156.63	151.00	151.00	181,835
05 Aug 13	151.00000 +2.90	151.80	148.00	150.00	129,195
02 Aug 13	148.10001 +0.70	150.00	145.61	150.00	93,060
01 Aug 13	147.39999 +1.90	151.79	144.00	150.00	93,990
31 Jul 13	145.50000 -1.40	148.99	144.63	148.00	4,820
30 Jul 13	146.89999 -0.10	149.00	145.00	149.00	121,775
29 Jul 13	147.00000 -1.00	149.00	146.21	149.00	20,835
26 Jul 13	148.00000 +1.00	149.00	145.00	149.00	21,190
25 Jul 13	147.00000 +2.00	149.00	145.00	148.00	43,405
24 Jul 13	145.00000 -2.40	148.00	145.00	148.00	90,135
23 Jul 13	147.39999 -0.60	148.00	144.01	148.00	102,450
22 Jul 13	148.00000 +1.95	149.00	144.89	148.00	71,800
19 Jul 13	146.05000 -0.15	148.00	144.89	148.00	15,890
18 Jul 13	146.20000 -0.50	148.00	144.00	144.00	72,150
17 Jul 13	146.70000 -1.00	149.40	144.10	144.10	84,670
16 Jul 13	147.70000 +1.45	148.00	144.10	144.10	33,440
15 Jul 13	146.25000 +0.75	148.00	144.40	147.40	130,240
12 Jul 13	145.50000 +1.50	148.00	143.00	147.00	38,475
11 Jul 13	144.00000 -2.40	150.00	144.00	149.60	125,165
10 Jul 13	146.39999 +3.00	148.94	144.00	145.60	105,990
09 Jul 13	143.39999 -1.70	149.73	143.40	146.00	172,460
08 Jul 13	145.10001 +2.60	146.61	142.91	143.00	433,575
05 Jul 13	142.50000 +2.70	144.00	140.77	143.00	431,630
04 Jul 13	139.80000 -3.00	144.00	139.80	144.00	24,390
03 Jul 13	142.80000 +0.30	144.00	142.40	143.60	33,450
02 Jul 13	142.50000 -0.30	144.00	140.00	144.00	65,555
01 Jul 13	142.80000 -1.50	145.40	140.00	140.00	756,370
28 Jun 13	144.30000 +0.10	145.00	144.00	145.00	47,795
27 Jun 13	144.20000 +5.60	145.00	142.40	145.00	193,265
26 Jun 13	138.60001 -3.00	144.00	138.60	143.52	12,020
25 Jun 13	141.60001 +2.10	143.43	139.20	142.40	91,815
24 Jun 13	139.50000 -1.00	144.41	139.50	144.41	1,055,580
21 Jun 13	140.50000 -2.90	145.00	140.50	141.70	118,940
20 Jun 13	143.39999 -0.15	144.00	141.38	144.00	72,590
19 Jun 13	143.55000 -0.65	145.00	142.00	144.00	63,205
18 Jun 13	144.20000 +1.60	145.00	143.30	145.00	69,420
17 Jun 13	142.60001 -0.80	145.00	142.60	145.00	88,265
14 Jun 13	143.39999 -0.90	145.00	142.00	142.80	84,670
13 Jun 13	144.30000 +0.80	145.75	143.56	145.00	29,450
12 Jun 13	143.50000 -1.50	148.00	141.00	146.00	131,650
11 Jun 13	145.00000 -1.00	150.00	142.83	149.00	41,535
10 Jun 13	146.00000 +10.00	146.95	141.10	142.00	446,690
07 Jun 13	136.00000 +7.60	137.00	133.00	133.00	61,745
06 Jun 13	128.39999 -5.60	135.00	128.40	135.00	197,165
05 Jun 13	134.00000 +0.00	135.00	133.00	135.00	41,155
04 Jun 13	134.00000 +0.00	134.60	132.21	134.60	38,230
03 Jun 13	134.00000 +2.40	135.00	132.09	135.00	42,185
31 May 13	131.60001 +1.10	133.00	130.00	130.00	124,745
30 May 13	130.50000 +0.50	133.63	129.91	133.00	311,500
29 May 13	130.00000 -2.50	133.09	128.00	131.00	39,535
28 May 13	132.50000 +2.50	133.40	131.73	133.00	22,765
24 May 13	130.00000 -1.00	132.60	129.00	132.00	45,100
23 May 13	131.00000 -2.40	132.00	131.00	132.00	17,000
22 May 13	133.39999 -0.85	134.00	133.40	134.00	138,375
21 May 13	134.25000 -0.25	135.84	132.50	134.00	1,136,055
20 May 13	134.50000 -0.50	137.91	133.60	133.60	17,505
17 May 13	135.00000 +1.00	139.00	135.00	136.00	89,625
16 May 13	134.00000 +1.00	135.00	131.40	132.00	104,190
15 May 13	133.00000 +2.00	133.00	132.00	133.00	96,880
14 May 13	131.00000 -1.90	135.00	131.00	131.00	67,550
13 May 13	132.89999 +0.04	134.73	132.09	134.00	36,735
10 May 13	132.86200 +6.26	132.86	126.20	130.00	119,185
09 May 13	126.60600 +0.61	126.75	126.00	126.00	19,965
08 May 13	126.00000 -0.40	128.79	126.00	127.00	187,410
07 May 13	126.40000 -1.38	130.00	126.40	130.00	63,405
03 May 13	127.77500 -0.03	128.00	127.00	127.80	98,105
02 May 13	127.80000 -0.20	127.80	127.00	127.00	67,125
01 May 13	128.00000 -0.92	128.96	126.40	128.00	121,570
30 Apr 13	128.92400 +0.92	130.00	128.00	130.00	310,335
29 Apr 13	128.00000 +0.60	128.00	126.56	128.00	40,865
26 Apr 13	127.40000 +1.40	128.00	126.42	127.40	168,385
25 Apr 13	126.00000 -1.60	128.00	126.00	128.00	201,975
24 Apr 13	127.60000 +1.60	127.70	127.60	127.70	11,475
23 Apr 13	126.00000 +0.00	127.00	126.00	127.00	25,415
22 Apr 13	126.00000 +0.00	127.70	126.00	127.00	246,300
19 Apr 13	126.00000 -1.52	128.00	126.00	127.00	211,250
18 Apr 13	127.51620 +0.52	128.79	126.80	126.80	200,495
17 Apr 13	127.00000 +0.00	129.00	126.00	127.00	32,370
16 Apr 13	127.00000 -1.40	132.00	126.60	132.00	81,970
15 Apr 13	128.39999 +0.00	129.76	128.40	128.40	147,155
12 Apr 13	128.39999 -0.87	130.61	128.40	128.50	47,305
11 Apr 13	129.26601 -2.73	131.60	127.00	131.60	35,015
10 Apr 13	132.00000 +4.00	133.86	127.10	133.00	139,180
09 Apr 13	128.00000 +2.20	128.79	125.90	125.90	425,530
08 Apr 13	125.80000 -1.20	132.10	125.80	127.00	62,530
05 Apr 13	127.00000 -4.00	134.80	127.00	128.00	30,675
04 Apr 13	131.00000 +0.79	133.00	128.00	132.49	41,155
03 Apr 13	130.21201 -2.70	136.10	129.81	131.59	30,295
02 Apr 13	132.90939 +3.71	135.00	129.50	135.00	33,990
28 Mar 13	129.20000 +1.40	132.86	129.00	132.86	43,315
27 Mar 13	127.80000 -2.20	133.90	127.80	129.00	38,885
26 Mar 13	130.00000 +3.00	137.00	130.00	133.00	61,000
25 Mar 13	127.00000 +0.60	133.00	126.00	133.00	33,600
22 Mar 13	126.40401 -0.53	133.00	125.60	127.00	49,630
21 Mar 13	126.93320 -1.07	129.00	126.93	128.00	46,965
20 Mar 13	128.00000 +1.60	132.00	127.04	132.00	29,675
19 Mar 13	126.40000 +0.28	129.55	126.08	126.08	20,765
18 Mar 13	126.12000 -0.98	131.40	126.12	129.00	45,540
15 Mar 13	127.10000 -0.50	132.00	127.10	129.00	85,255
14 Mar 13	127.60000 -3.40	128.86	127.00	127.00	65,645
13 Mar 13	131.00000 +5.89	131.00	125.60	129.00	152,585
12 Mar 13	125.11000 +0.11	131.00	125.11	128.00	66,675
11 Mar 13	125.00000 -3.20	130.00	124.00	128.00	137,810
08 Mar 13	128.20000 +0.20	128.50	124.20	128.46	39,110
07 Mar 13	128.00000 -1.05	131.30	124.00	125.00	54,285
06 Mar 13	129.05000 +4.05	132.00	129.05	129.05	14,220
05 Mar 13	125.00000 -1.00	132.00	125.00	126.00	72,815
04 Mar 13	126.00000 -1.20	130.00	126.00	126.10	29,200
01 Mar 13	127.20000 -3.60	129.00	126.00	127.20	16,660
28 Feb 13	130.80000 +3.80	130.80	127.20	127.20	11,955
27 Feb 13	127.00000 -4.00	130.80	127.00	130.80	35,550
26 Feb 13	131.00000 +2.00	132.00	126.00	126.00	197,865
25 Feb 13	129.00000 +2.00	130.80	126.72	130.20	17,655
22 Feb 13	127.00000 +1.00	130.52	127.00	127.40	38,605
21 Feb 13	126.00000 -3.00	130.13	126.00	130.11	47,385
20 Feb 13	129.00000 +1.80	130.80	126.30	126.30	33,680
19 Feb 13	127.20000 +1.20	132.37	126.21	128.00	85,505
18 Feb 13	126.00000 -3.00	128.80	126.00	128.80	16,545
15 Feb 13	129.00000 +3.00	132.00	126.00	127.10	113,455
14 Feb 13	126.00000 +1.00	132.00	125.00	132.00	1,649,015
13 Feb 13	125.00000 -2.12	132.00	125.00	126.00	157,930
12 Feb 13	127.12099 -1.88	130.80	126.80	129.60	45,220
11 Feb 13	129.00000 +6.00	129.60	125.10	127.00	95,355
08 Feb 13	123.00000 -1.00	125.60	123.00	125.60	141,985
07 Feb 13	124.00000 +1.20	125.09	121.33	125.09	14,250
06 Feb 13	122.80000 -1.56	126.52	120.95	123.80	34,855
05 Feb 13	124.36000 -2.64	124.36	123.45	124.36	5,030
04 Feb 13	127.00000 +3.45	127.00	121.06	123.90	220,565
01 Feb 13	123.55000 -1.45	125.00	123.55	124.00	371,415
31 Jan 13	125.00000 +2.00	125.00	118.60	123.60	31,885
30 Jan 13	123.00000 -1.00	123.00	118.61	119.00	72,970
29 Jan 13	124.00000 +0.80	124.00	120.24	123.55	252,170
28 Jan 13	123.20000 -0.80	126.38	120.00	126.38	87,045
25 Jan 13	124.00000 -0.79	128.00	122.01	128.00	133,625
24 Jan 13	124.78800 +1.59	128.00	120.00	120.00	317,585
23 Jan 13	123.20000 -5.80	128.00	122.40	128.00	24,205
22 Jan 13	129.00000 +2.82	129.00	123.00	129.00	158,845
21 Jan 13	126.18199 +1.68	128.00	123.00	128.00	16,935
18 Jan 13	124.50000 -1.50	129.00	122.00	129.00	69,740
17 Jan 13	126.00000 -0.80	126.80	123.00	126.00	114,845
16 Jan 13	126.80000 +0.00	126.80	126.80	126.80	2,650
15 Jan 13	126.80000 +0.40	128.26	124.00	125.00	167,300
14 Jan 13	126.40000 -1.20	128.32	125.35	126.00	78,825
11 Jan 13	127.60000 -1.10	129.60	125.00	128.00	67,120
10 Jan 13	128.70000 +0.91	128.70	125.60	128.70	1,533,155
09 Jan 13	127.78800 -1.21	128.00	127.79	128.00	11,000
08 Jan 13	129.00000 +4.00	129.00	125.90	129.00	53,075
07 Jan 13	125.00000 -3.40	129.00	124.00	124.00	67,415
04 Jan 13	128.39999 +2.80	128.40	123.62	124.00	36,240
03 Jan 13	125.60000 +2.60	127.00	125.60	127.00	27,500
02 Jan 13	123.00000 +3.40	128.15	120.51	125.00	79,880
31 Dec 12	119.60000 -4.40	120.74	119.20	120.65	43,000
28 Dec 12	124.00000 +5.00	124.00	119.00	119.00	17,350
27 Dec 12	119.00000 -2.00	124.00	116.60	123.40	38,975
24 Dec 12	121.00000 +4.60	121.00	120.95	121.00	11,815
21 Dec 12	116.40000 -3.40	119.80	116.00	116.00	1,013,235
20 Dec 12	119.80000 -2.22	123.00	116.80	123.00	979,985
19 Dec 12	122.02440 +9.02	123.25	116.40	120.00	143,490
18 Dec 12	113.00000 -3.00	117.86	112.00	116.00	107,655
17 Dec 12	116.00000 +4.07	116.00	113.00	114.00	124,870
14 Dec 12	111.93500 -2.38	113.56	110.00	111.71	421,325
13 Dec 12	114.31999 -1.37	119.59	105.00	115.00	392,320
12 Dec 12	115.68800 -0.96	119.65	115.48	117.00	70,680
11 Dec 12	116.64561 -6.26	122.92	115.68	119.00	188,340
10 Dec 12	122.91020 +3.91	123.90	119.00	119.00	20,210
07 Dec 12	119.00000 -0.50	122.92	117.16	120.00	37,570
06 Dec 12	119.50000 -0.70	123.00	117.10	121.40	104,735
05 Dec 12	120.20000 -0.44	121.40	119.87	121.20	20,275
04 Dec 12	120.64000 -0.21	120.64	119.56	119.56	16,935
03 Dec 12	120.85060 +0.48	121.80	120.38	120.90	34,110
30 Nov 12	120.37400 +0.37	121.91	117.00	121.80	185,435
29 Nov 12	120.00000 -1.60	120.00	116.72	118.00	130,645
28 Nov 12	121.60000 +2.71	121.60	116.20	118.00	108,220
27 Nov 12	118.89500 +0.94	118.89	117.04	118.89	19,000
26 Nov 12	117.95000 +0.00	119.62	117.95	117.95	13,735
23 Nov 12	117.95000 -0.75	119.80	116.28	119.80	23,595
22 Nov 12	118.70000 -0.30	119.80	116.00	116.10	30,885
21 Nov 12	119.00000 +1.00	120.00	115.00	120.00	72,930
20 Nov 12	118.00000 -2.00	118.00	114.40	118.00	473,385
19 Nov 12	120.00000 +1.91	120.00	114.71	120.00	433,205
16 Nov 12	118.09100 -1.91	118.09	114.28	118.00	49,625
15 Nov 12	120.00000 +3.00	120.00	114.00	118.00	155,985
14 Nov 12	117.00000 -3.00	119.14	115.10	119.14	35,570
13 Nov 12	120.00000 +2.10	120.00	114.00	116.00	112,560
12 Nov 12	117.90000 +0.00	117.90	115.00	117.90	31,640
09 Nov 12	117.90000 -0.10	117.90	115.46	115.46	6,320
08 Nov 12	118.00000 +3.00	118.00	114.00	114.00	46,390
07 Nov 12	115.00000 -0.30	115.00	112.52	112.52	71,250
06 Nov 12	115.30000 +2.30	118.31	112.30	115.00	158,560
05 Nov 12	113.00000 -0.55	115.19	112.11	113.00	33,745
02 Nov 12	113.55000 +0.28	116.00	113.55	116.00	85,800
01 Nov 12	113.27061 +0.17	115.00	113.19	115.00	30,865
31 Oct 12	113.10000 -4.90	121.00	113.10	121.00	100,020
30 Oct 12	118.00000 +6.57	122.90	117.00	119.00	58,525
29 Oct 12	111.43459 -3.97	114.79	111.43	113.20	19,800
26 Oct 12	115.40000 +2.83	115.40	114.40	114.40	23,175
25 Oct 12	112.56860 -2.66	113.00	112.57	113.00	26,695
24 Oct 12	115.23000 +0.93	117.00	110.83	117.00	2,356,865
23 Oct 12	114.30320 -1.30	117.00	110.51	114.00	26,050
22 Oct 12	115.60000 -1.40	117.60	111.00	115.00	194,030
19 Oct 12	117.00000 +4.99	117.00	110.70	112.90	141,880
18 Oct 12	112.01121 +0.91	112.81	108.72	112.01	18,890
17 Oct 12	111.10000 -1.90	111.10	108.10	109.00	113,900
16 Oct 12	113.00000 +1.00	113.00	108.10	111.90	85,385
15 Oct 12	112.00000 +6.00	112.00	107.12	109.00	19,280
12 Oct 12	106.00000 -0.28	108.57	105.52	106.00	54,845
11 Oct 12	106.28160 -0.01	110.40	106.28	110.00	47,640
10 Oct 12	106.28819 -5.51	111.23	106.29	106.42	17,285
09 Oct 12	111.80000 +3.80	111.80	106.10	106.10	48,260
08 Oct 12	108.00000 -1.40	108.40	106.10	106.40	23,050
05 Oct 12	109.40000 +0.33	109.40	109.40	109.40	460
04 Oct 12	109.06680 +2.31	109.07	106.28	106.28	21,025
03 Oct 12	106.75680 +0.00	109.00	106.10	109.00	601,250
02 Oct 12	106.75999 -2.24	109.53	106.10	106.10	56,400
01 Oct 12	109.00000 +0.00	109.00	106.54	108.30	11,005
28 Sep 12	109.00000 +1.80	110.00	106.88	110.00	68,130
27 Sep 12	107.20000 -1.56	110.00	107.20	110.00	75,500
26 Sep 12	108.75999 -3.04	111.70	108.74	111.70	19,190
25 Sep 12	111.80000 +1.25	111.80	108.00	111.70	176,980
24 Sep 12	110.55000 +3.55	110.55	107.58	107.76	15,855
21 Sep 12	107.00000 +0.90	111.90	107.00	111.90	41,490
20 Sep 12	106.10000 +0.00	116.10	106.10	106.90	52,575
19 Sep 12	106.10000 -0.90	108.90	106.10	106.50	52,060
18 Sep 12	107.00000 +0.80	108.90	107.00	107.31	41,125
17 Sep 12	106.20000 -1.19	107.90	106.00	107.90	86,015
14 Sep 12	107.39000 -0.61	107.60	107.00	107.60	83,560
13 Sep 12	108.00000 +3.00	108.00	105.80	106.00	31,355
12 Sep 12	105.00000 -3.90	108.90	104.00	108.80	45,590
11 Sep 12	108.90000 +3.40	109.00	101.00	108.90	58,810
10 Sep 12	105.50000 -2.61	105.50	102.75	103.60	255,565
07 Sep 12	108.10799 +2.71	108.11	104.50	104.50	2,235
06 Sep 12	105.40000 -2.60	109.00	102.13	105.40	50,285
05 Sep 12	108.00000 +6.00	108.00	103.00	103.00	24,275
04 Sep 12	102.00000 -1.00	108.00	101.40	103.13	29,045
03 Sep 12	103.00000 +0.50	105.00	101.60	103.00	45,745
31 Aug 12	102.50000 -4.50	106.00	101.00	106.00	16,795
30 Aug 12	107.00000 +0.23	108.90	103.25	106.00	12,500
29 Aug 12	106.76601 +2.67	106.77	103.00	103.00	51,175
28 Aug 12	104.10000 -1.90	106.00	102.20	104.10	72,045
24 Aug 12	106.00000 +3.00	106.00	104.00	104.00	83,760
23 Aug 12	103.00000 +0.00	105.40	103.00	105.40	80,075
22 Aug 12	103.00000 -2.00	105.00	102.20	103.42	21,605
21 Aug 12	105.00000 +1.40	105.00	103.45	103.60	69,585
20 Aug 12	103.60000 +0.70	103.60	102.20	102.20	31,335
17 Aug 12	102.90000 +1.90	103.50	102.40	103.50	36,275
16 Aug 12	101.00000 -2.50	103.60	101.00	102.90	24,000
15 Aug 12	103.50000 +5.10	103.50	99.42	103.50	23,445
14 Aug 12	98.40000 -3.97	102.30	98.00	98.00	170,025
13 Aug 12	102.36501 +2.67	102.37	96.65	102.00	30,565
10 Aug 12	99.70000 +0.05	101.00	99.70	101.00	11,065
09 Aug 12	99.65000 -2.35	101.00	98.00	98.50	575,480
08 Aug 12	102.00000 +2.00	102.00	100.00	100.00	29,625
07 Aug 12	100.00000 +1.00	103.00	98.32	99.40	58,940
06 Aug 12	99.00000 +1.00	99.00	98.40	98.40	76,790
03 Aug 12	98.00000 +1.40	98.40	96.70	98.04	48,810
02 Aug 12	96.60000 +0.56	98.00	96.00	96.00	694,315
01 Aug 12	96.04000 -0.96	98.28	93.82	96.60	214,040
31 Jul 12	97.00000 -2.57	97.60	93.75	97.00	81,760
30 Jul 12	99.56800 +3.52	100.73	94.93	94.93	42,155
27 Jul 12	96.05000 -2.95	102.22	96.05	96.05	12,330
26 Jul 12	99.00000 -3.00	99.00	96.71	99.00	898,800
25 Jul 12	102.00000 -0.90	102.00	96.00	96.00	614,260
24 Jul 12	102.90000 +0.00	102.90	94.20	102.90	16,285
23 Jul 12	102.90000 +6.43	103.45	96.00	96.05	20,690
20 Jul 12	96.46720 -3.53	103.35	96.47	99.05	3,205
19 Jul 12	100.00000 +0.60	101.40	99.00	99.05	910,690
18 Jul 12	99.40000 -1.60	100.60	98.01	98.60	42,060
17 Jul 12	101.00000 +0.00	101.00	98.00	98.40	10,210
16 Jul 12	101.00000 +3.00	101.00	98.40	98.40	31,850
13 Jul 12	98.00000 +1.00	99.50	98.00	98.91	29,970
12 Jul 12	97.00000 -1.00	100.00	97.00	97.05	26,480
11 Jul 12	98.00000 -1.80	99.40	97.00	97.00	9,720
10 Jul 12	99.80000 +1.80	101.00	99.80	101.00	37,030
09 Jul 12	98.00000 -1.00	99.91	97.00	99.50	33,105
06 Jul 12	99.00000 -3.00	103.57	99.00	102.30	68,335
05 Jul 12	102.00000 +2.40	103.52	101.82	102.00	20,505
04 Jul 12	99.60000 +2.60	102.00	99.00	99.60	319,145
03 Jul 12	97.00000 +0.00	100.00	97.00	100.00	348,385
02 Jul 12	97.00000 -5.40	102.79	97.00	101.00	39,450
29 Jun 12	102.40000 +0.00	102.40	100.00	102.40	485,170
28 Jun 12	102.40000 +0.45	102.40	98.93	102.20	11,730
27 Jun 12	101.95000 -1.25	103.90	99.00	102.00	219,195
26 Jun 12	103.20000 +2.20	103.90	99.82	103.10	125,290
25 Jun 12	101.00000 +1.00	104.00	101.00	104.00	79,190
22 Jun 12	100.00000 -5.00	103.60	99.10	103.00	31,095
21 Jun 12	105.00000 +0.10	105.00	98.78	102.30	27,435
20 Jun 12	104.90000 +2.90	104.90	98.00	103.80	93,990
19 Jun 12	102.00000 +3.60	105.90	100.43	105.90	23,320
18 Jun 12	98.40000 -7.20	105.60	98.05	98.05	27,500
15 Jun 12	105.60000 +5.60	105.79	100.00	101.00	82,070
14 Jun 12	100.00000 -4.10	103.44	99.74	100.00	25,385
13 Jun 12	104.10000 +1.10	104.93	102.00	104.93	181,370
12 Jun 12	103.00000 -0.80	104.00	98.40	104.00	134,745
11 Jun 12	103.80000 -0.20	104.00	102.50	103.90	64,505
08 Jun 12	104.00000 +0.00	104.00	101.10	102.50	86,230
07 Jun 12	104.00000 +8.00	104.00	97.91	100.00	199,650
06 Jun 12	96.00000 +0.00	100.00	96.00	100.00	38,675
01 Jun 12	96.00000 -4.00	96.00	96.00	96.00	10,500
31 May 12	100.00000 +1.00	100.00	99.00	99.00	32,250
30 May 12	99.00000 +4.80	99.00	93.00	98.95	476,930
29 May 12	94.20000 +1.20	98.00	94.20	94.20	346,895
28 May 12	93.00000 -3.29	98.00	93.00	93.05	33,245
25 May 12	96.28800 -3.71	98.47	93.00	95.00	325,885
24 May 12	100.00000 +5.00	100.00	93.25	100.00	11,190
23 May 12	95.00000 -0.97	99.96	94.00	94.05	43,590
22 May 12	95.97500 -3.03	98.95	94.00	94.00	111,750
21 May 12	99.00000 +5.80	100.00	94.94	97.35	43,880
18 May 12	93.20000 -4.00	99.95	93.20	96.00	43,735
17 May 12	97.20000 -2.80	100.00	97.00	98.20	83,830
16 May 12	100.00000 +0.00	100.00	98.00	98.00	794,350
15 May 12	100.00000 +0.00	100.10	98.40	98.40	28,575
14 May 12	100.00000 -0.20	100.40	98.00	99.00	28,700
11 May 12	100.20000 -0.80	100.40	99.40	100.40	13,830
10 May 12	101.00000 +1.60	101.00	99.40	101.00	537,525
09 May 12	99.40000 -2.60	102.00	99.20	102.00	74,925
08 May 12	102.00000 -0.22	107.60	100.40	102.00	559,545
04 May 12	102.21800 -1.78	107.35	102.22	105.00	26,700
03 May 12	104.00000 +0.00	104.00	104.00	104.00	15,000
02 May 12	104.00000 -1.05	106.00	104.00	105.00	51,275
01 May 12	105.05000 +3.05	105.05	105.05	105.05	6,855
30 Apr 12	102.00000 -2.00	105.00	102.00	102.10	32,180
27 Apr 12	104.00000 +2.20	104.00	101.00	104.00	350,850
26 Apr 12	101.80000 -0.20	103.00	101.00	101.00	75,405
25 Apr 12	102.00000 +0.00	103.00	101.20	101.20	1,258,005
24 Apr 12	102.00000 -3.80	106.82	101.00	104.00	46,660
23 Apr 12	105.80000 +0.28	105.90	102.40	104.00	31,330
20 Apr 12	105.51660 +0.52	105.52	105.52	105.52	4,880
19 Apr 12	105.00000 +0.50	106.00	104.00	104.05	213,295
18 Apr 12	104.50000 +0.50	106.00	103.11	105.25	289,375
17 Apr 12	104.00000 +2.00	104.00	100.80	102.00	649,790
16 Apr 12	102.00000 +0.00	103.00	101.00	102.10	169,660
13 Apr 12	102.00000 -1.60	102.00	101.60	101.60	153,585
12 Apr 12	103.60000 -1.40	108.12	103.60	105.00	53,810
11 Apr 12	105.00000 -1.95	108.00	105.00	105.00	58,465
10 Apr 12	106.95000 +1.25	107.73	105.00	105.00	91,075
05 Apr 12	105.70000 +2.90	106.98	102.77	105.00	75,730
04 Apr 12	102.80000 -2.83	104.80	101.00	102.00	48,535
03 Apr 12	105.63400 +2.63	105.63	103.00	105.00	132,640
02 Apr 12	103.00000 -1.00	108.00	103.00	108.00	129,495
30 Mar 12	104.00000 -2.40	107.59	104.00	104.49	77,840
29 Mar 12	106.40000 -1.60	107.60	106.00	106.40	158,960
28 Mar 12	108.00000 -1.00	110.00	107.00	110.00	152,610
27 Mar 12	109.00000 -1.00	114.00	107.00	110.00	100,130
26 Mar 12	110.00000 +0.80	110.00	109.12	109.82	11,770
23 Mar 12	109.20000 -0.80	113.88	108.20	111.00	69,950
22 Mar 12	110.00000 +3.00	113.00	107.21	110.90	203,655
21 Mar 12	107.00000 +0.00	109.84	107.00	109.84	57,985
20 Mar 12	107.00000 +0.00	109.00	107.00	107.00	504,500
19 Mar 12	107.00000 -5.00	111.60	107.00	110.00	68,010
16 Mar 12	112.00000 +4.00	112.00	108.00	111.80	113,970
15 Mar 12	108.00000 +1.00	111.80	107.90	107.90	84,905
14 Mar 12	107.00000 -1.00	108.00	107.00	107.66	31,050
13 Mar 12	108.00000 +3.00	108.00	103.26	103.26	404,350
12 Mar 12	105.00000 -1.00	107.90	101.44	107.90	34,770
09 Mar 12	106.00000 -1.35	108.00	100.26	104.00	186,205
08 Mar 12	107.35400 +3.35	107.35	100.21	100.21	9,125
07 Mar 12	104.00000 +1.20	105.54	101.00	102.28	918,210
06 Mar 12	102.79800 -4.20	106.00	102.00	106.00	475,885
05 Mar 12	107.00000 +4.00	107.00	102.00	104.00	145,545
02 Mar 12	103.00000 -1.00	110.00	101.10	105.90	484,075
01 Mar 12	104.00000 +4.00	104.60	103.00	104.00	70,805
29 Feb 12	100.00000 +2.00	100.80	97.00	98.05	32,500
28 Feb 12	98.00000 -5.00	106.00	98.00	105.90	23,725
27 Feb 12	103.00000 +0.00	106.00	98.05	105.90	80,710
24 Feb 12	103.00323 +0.00	107.70	100.00	105.00	1,671,145
23 Feb 12	103.00000 -3.00	107.20	101.20	107.20	76,380
22 Feb 12	106.00000 +3.00	106.89	101.00	105.80	460,905
21 Feb 12	103.00000 +3.00	104.12	100.95	102.00	344,790
20 Feb 12	100.00000 +4.00	102.00	99.95	99.95	158,370
17 Feb 12	96.00000 +0.00	99.00	95.10	96.00	569,775
16 Feb 12	96.00000 +2.90	98.87	91.85	91.85	70,405
15 Feb 12	93.10000 -5.70	98.81	93.10	94.25	489,225
14 Feb 12	98.80000 +2.80	99.00	94.00	96.00	681,495
13 Feb 12	96.00000 +2.00	96.00	94.25	96.00	40,475
10 Feb 12	94.00000 +0.80	96.35	93.80	96.35	9,810
09 Feb 12	93.20000 -1.80	96.35	93.00	94.00	334,665
08 Feb 12	95.00000 +2.80	96.00	92.40	93.00	16,530
07 Feb 12	92.20000 -2.20	93.49	92.20	92.25	40,255
06 Feb 12	94.40000 -1.60	96.35	94.20	96.27	74,255
03 Feb 12	96.00000 +0.13	96.00	94.00	94.00	33,035
02 Feb 12	95.87500 +5.68	95.88	92.20	92.20	33,800
01 Feb 12	90.20000 -1.77	92.00	90.00	92.00	79,140
31 Jan 12	91.97000 -0.03	91.97	89.00	89.00	43,740
30 Jan 12	92.00000 +2.80	92.00	89.00	92.00	28,590
27 Jan 12	89.20000 -1.80	90.00	89.20	89.65	27,575
26 Jan 12	91.00000 +0.50	91.00	89.60	89.60	225,000
25 Jan 12	90.50000 -1.06	92.00	90.05	92.00	387,515
24 Jan 12	91.55600 -0.38	91.58	90.50	91.58	51,940
23 Jan 12	91.94000 +2.54	91.94	91.40	91.40	295
20 Jan 12	89.40000 -2.20	92.00	89.34	91.00	82,610
19 Jan 12	91.60000 -0.40	92.40	90.00	90.40	70,390
18 Jan 12	92.00000 -5.10	93.29	89.25	93.29	68,450
17 Jan 12	97.10000 +4.53	97.60	97.10	97.60	3,535
16 Jan 12	92.57500 -0.43	94.00	92.57	94.00	23,725
13 Jan 12	93.00000 +0.00	97.95	93.00	97.95	18,750
12 Jan 12	93.00000 -2.00	95.97	93.00	93.00	40,045
11 Jan 12	95.00000 +7.24	95.00	91.88	92.00	219,350
10 Jan 12	87.75999 -0.63	92.85	87.76	91.95	35,665
09 Jan 12	88.39260 -3.61	88.39	86.45	88.39	7,960
06 Jan 12	92.00000 +3.93	92.00	87.56	91.88	19,390
05 Jan 12	88.06500 +1.07	90.92	87.00	87.00	29,430
04 Jan 12	87.00000 -2.46	91.94	86.00	86.00	181,600
03 Jan 12	89.46260 +2.96	89.46	86.00	86.00	46,840
30 Dec 11	86.50000 +4.50	88.72	82.94	88.72	5,970
29 Dec 11	82.00000 +0.00	89.71	82.00	86.00	12,080
28 Dec 11	82.00000 -8.89	90.00	82.00	82.05	22,865
23 Dec 11	90.89110 +0.89	90.89	85.44	90.25	23,175
22 Dec 11	90.00000 -3.00	94.00	88.00	89.00	55,200
21 Dec 11	93.00000 +3.00	94.00	90.00	90.00	146,505
20 Dec 11	90.00000 -0.60	94.56	90.00	91.00	16,650
19 Dec 11	90.60000 -3.80	90.60	90.60	90.60	3,040
16 Dec 11	94.40000 -0.60	94.50	91.00	91.00	707,660
15 Dec 11	95.00000 -0.40	97.00	94.00	94.00	139,355
14 Dec 11	95.40000 +2.30	96.40	92.00	92.00	204,455
13 Dec 11	93.10000 +1.10	95.85	93.10	94.00	306,425
12 Dec 11	92.00000 -1.55	94.40	91.45	94.00	68,405
09 Dec 11	93.54800 +0.55	94.00	93.00	93.00	23,150
08 Dec 11	93.00000 +2.00	93.00	93.00	93.00	2,335
07 Dec 11	91.00000 -2.00	93.00	91.00	93.00	123,745
06 Dec 11	93.00000 +3.16	93.00	93.00	93.00	2,685
05 Dec 11	89.84000 +0.84	94.00	89.80	92.00	44,025
02 Dec 11	89.00000 -0.13	92.00	88.63	88.63	102,620
01 Dec 11	89.12500 +0.15	89.13	87.00	89.00	59,530
30 Nov 11	88.98000 +1.18	89.00	85.83	89.00	42,825
29 Nov 11	87.80000 +0.27	88.60	87.50	88.60	30,535
28 Nov 11	87.52600 -0.07	87.53	87.53	87.53	6,460
25 Nov 11	87.59200 -0.41	88.00	86.53	87.57	124,500
24 Nov 11	88.00000 +4.28	88.00	88.00	88.00	18,000
23 Nov 11	83.72000 -1.68	87.31	82.05	83.53	53,165
21 Nov 11	85.40000 -2.27	87.42	85.40	85.45	23,125
18 Nov 11	87.67000 +1.67	87.67	85.75	87.00	30,345
17 Nov 11	86.00000 +0.40	86.50	86.00	86.00	2,330
16 Nov 11	85.60000 -2.92	85.60	85.60	85.60	24,325
15 Nov 11	88.52000 +1.52	89.00	85.05	87.52	66,005
14 Nov 11	87.00000 +0.60	87.00	83.47	86.40	119,905
11 Nov 11	86.40000 +4.25	86.40	83.15	83.15	21,360
10 Nov 11	82.15000 -5.85	84.40	82.05	82.05	34,430
09 Nov 11	88.00000 +0.00	88.00	83.72	87.24	11,320
08 Nov 11	88.00000 +0.43	88.00	88.00	88.00	8,950
07 Nov 11	87.56800 +2.13	87.57	84.40	84.40	32,785
04 Nov 11	85.44000 -1.76	85.44	85.44	85.44	1,250
03 Nov 11	87.20000 -0.16	87.88	83.75	83.75	24,400
02 Nov 11	87.36000 -0.24	87.64	87.36	87.36	8,865
01 Nov 11	87.60000 +1.47	87.60	84.33	84.40	39,920
31 Oct 11	86.12900 -1.87	87.65	85.11	86.20	151,520
28 Oct 11	88.00000 +0.00	88.00	84.11	84.40	255,660
27 Oct 11	88.00000 +4.00	88.00	85.00	87.64	16,450
26 Oct 11	84.00000 +0.00	84.00	84.00	84.00	27,945
25 Oct 11	84.00000 -2.16	86.80	83.00	84.00	5,121,015
24 Oct 11	86.15760 +0.05	86.16	84.05	84.13	17,870
21 Oct 11	86.10720 -0.05	86.11	86.11	86.11	17,360
20 Oct 11	86.15760 +0.68	86.16	85.92	85.92	17,240
19 Oct 11	85.47500 -2.12	86.35	84.60	84.60	451,190
18 Oct 11	87.59600 +0.60	87.60	84.22	87.51	24,000
17 Oct 11	87.00000 +0.00	87.20	84.05	87.20	33,700
14 Oct 11	87.00000 +1.00	87.00	84.03	86.00	427,935
13 Oct 11	86.00000 -1.00	87.28	86.00	86.00	48,785
12 Oct 11	87.00000 +0.60	88.00	87.00	87.00	1,165,560
11 Oct 11	86.40000 -1.20	87.76	86.40	86.45	112,230
10 Oct 11	87.59600 +1.30	87.60	86.20	87.00	954,320
07 Oct 11	86.30000 -1.09	86.30	86.00	86.00	18,500
06 Oct 11	87.39400 +1.39	87.39	87.39	87.39	1,625
05 Oct 11	86.00000 +0.00	87.60	86.00	86.00	260,165
04 Oct 11	86.00000 -2.00	86.00	86.00	86.00	28,660
03 Oct 11	88.00000 -1.00	88.00	88.00	88.00	168,595
30 Sep 11	89.00000 -2.15	92.00	88.00	88.40	328,365
29 Sep 11	91.15220 +1.15	91.15	91.15	91.15	7,360
28 Sep 11	90.00000 -2.00	92.00	88.13	89.97	570,945
27 Sep 11	92.00000 +3.00	92.00	90.95	90.95	36,000
26 Sep 11	89.00000 -2.00	91.00	88.93	88.93	8,875
23 Sep 11	91.00000 +3.40	91.00	87.10	90.95	71,660
22 Sep 11	87.60000 -2.38	90.00	87.60	90.00	55,830
21 Sep 11	89.97800 +2.38	91.00	88.00	88.00	53,240
19 Sep 11	87.60000 -0.40	87.60	87.60	87.60	8,950
16 Sep 11	88.00000 +0.08	88.00	88.00	88.00	2,750
15 Sep 11	87.92000 +1.92	87.92	84.91	87.00	36,425
14 Sep 11	86.00000 +0.00	86.00	82.00	82.00	34,980
12 Sep 11	86.00000 +0.04	86.00	82.00	82.00	45,205
09 Sep 11	85.96000 +3.46	85.96	84.00	84.00	27,635
08 Sep 11	82.50000 -1.10	83.95	81.00	83.55	59,025
07 Sep 11	83.60000 +1.20	83.63	81.17	82.50	51,315
06 Sep 11	82.40000 -0.65	85.09	81.99	83.05	70,515
02 Sep 11	83.05000 -6.11	88.40	82.89	82.89	20,090
01 Sep 11	89.16440 +7.16	89.95	86.00	86.00	64,715
31 Aug 11	82.00000 -5.88	82.00	82.00	82.00	4,035
30 Aug 11	87.88000 +4.68	87.88	87.88	87.88	665
26 Aug 11	83.20000 -0.80	88.88	82.00	84.05	37,325
25 Aug 11	84.00000 -5.00	88.19	84.00	84.00	5,805
24 Aug 11	89.00000 +1.40	90.50	87.00	88.00	29,205
23 Aug 11	87.60000 -4.40	88.11	87.46	88.11	215,960
22 Aug 11	92.00000 -3.95	94.34	88.00	88.05	61,120
19 Aug 11	95.95000 +6.90	95.95	87.05	87.05	19,670
18 Aug 11	89.05000 -5.95	92.00	88.00	88.40	101,040
17 Aug 11	95.00000 +4.00	95.00	85.44	91.95	32,790
16 Aug 11	91.00000 +8.70	91.00	88.95	88.95	38,995
15 Aug 11	82.30000 -1.70	90.00	82.30	83.15	46,480
12 Aug 11	84.00000 -1.00	86.47	83.97	85.00	294,100
11 Aug 11	85.00000 +0.00	90.95	84.00	85.00	162,215
10 Aug 11	85.00000 +1.00	90.90	83.00	86.00	1,126,820
09 Aug 11	84.00000 +0.05	85.95	81.10	85.95	85,335
08 Aug 11	83.95000 +3.95	85.95	79.05	83.95	85,760
05 Aug 11	80.00000 -4.60	85.90	78.00	83.05	75,440
04 Aug 11	84.60000 -0.40	86.00	84.40	84.80	337,535
03 Aug 11	85.00000 -1.55	88.00	84.00	87.40	1,685,015
02 Aug 11	86.55000 -0.45	88.00	84.95	87.05	57,295
29 Jul 11	87.00000 -2.00	89.00	87.00	89.00	28,645
28 Jul 11	89.00000 -0.65	89.95	87.05	89.95	22,500
27 Jul 11	89.65000 +2.65	90.05	87.06	89.60	184,225
26 Jul 11	87.00000 -3.00	90.78	87.00	87.15	202,280
25 Jul 11	90.00000 +2.91	90.00	87.75	89.00	238,315
22 Jul 11	87.08786 -2.01	92.60	87.09	92.60	52,575
21 Jul 11	89.10000 -1.06	92.00	88.00	91.95	43,550
20 Jul 11	90.15500 -1.79	92.05	88.05	92.05	61,010
19 Jul 11	91.95000 +0.77	91.95	88.35	88.35	27,010
18 Jul 11	91.18200 -1.77	94.00	90.00	94.00	543,520
15 Jul 11	92.95000 +2.94	93.00	90.00	93.00	41,835
14 Jul 11	90.01200 +0.49	93.00	90.00	92.00	215,275
13 Jul 11	89.52500 +0.36	90.94	88.15	90.94	41,470
12 Jul 11	89.16780 +0.37	89.40	88.40	88.55	990,740
11 Jul 11	88.80000 -0.35	90.93	88.80	88.80	122,240
08 Jul 11	89.15400 -0.14	91.00	87.09	87.09	23,000
07 Jul 11	89.29500 -1.03	91.95	89.29	91.89	11,700
06 Jul 11	90.32300 +0.32	92.00	89.11	92.00	22,125
05 Jul 11	90.00000 +2.00	90.21	87.40	87.97	71,530
04 Jul 11	88.00000 +0.20	89.95	88.00	89.93	15,395
01 Jul 11	87.80000 -3.20	91.95	86.00	87.95	63,760
30 Jun 11	91.00000 -0.90	91.89	89.60	89.60	22,350
29 Jun 11	91.90000 +0.00	91.90	88.05	88.05	16,075
28 Jun 11	91.90050 +3.10	91.90	88.20	88.20	8,780
27 Jun 11	88.80000 -1.17	89.72	88.05	89.44	45,175
24 Jun 11	89.97260 +1.97	90.14	89.15	89.78	42,315
23 Jun 11	88.00000 -2.58	89.72	88.00	89.70	127,890
22 Jun 11	90.58500 +2.58	91.95	88.05	91.95	45,505
21 Jun 11	88.00000 +0.00	89.27	88.00	88.00	41,085
20 Jun 11	88.00000 -0.05	90.23	88.00	88.80	19,915
17 Jun 11	88.05000 -2.98	92.00	88.05	92.00	56,695
16 Jun 11	91.03160 -2.97	94.00	90.00	91.85	141,850
15 Jun 11	94.00000 -0.40	95.00	93.50	94.40	97,450
14 Jun 11	94.40000 +6.40	94.40	87.14	89.00	162,905
13 Jun 11	88.00000 -0.93	90.89	87.02	88.70	58,480
10 Jun 11	88.93000 +0.07	89.00	85.08	89.00	86,115
09 Jun 11	88.86160 +1.46	88.87	83.00	88.36	35,520
08 Jun 11	87.40000 +0.51	88.95	85.00	85.50	326,500
07 Jun 11	86.89380 -2.11	88.65	85.00	85.00	184,025
06 Jun 11	89.00000 +2.00	89.00	85.80	87.00	162,705
03 Jun 11	87.00000 +6.40	87.00	83.80	83.80	290,810
02 Jun 11	80.60000 +1.60	81.95	79.00	79.00	329,980
01 Jun 11	79.00000 +1.20	81.50	79.00	79.00	256,725
31 May 11	77.80000 +0.00	80.95	77.80	77.85	201,330
27 May 11	77.80000 -3.70	81.20	77.80	81.00	478,225
26 May 11	81.50000 -0.12	83.09	81.40	81.40	52,210
25 May 11	81.62199 +0.00	81.62	81.00	81.20	261,730
24 May 11	81.62199 +0.62	82.00	81.20	81.20	2,610,200
23 May 11	81.00000 -1.70	81.00	80.14	80.81	73,355
20 May 11	82.70200 +3.65	83.45	82.64	82.95	139,475
19 May 11	79.05000 -2.55	82.80	79.05	82.80	11,720
18 May 11	81.59680 -1.20	82.91	81.00	81.00	17,425
17 May 11	82.80000 +2.35	83.00	81.75	81.75	19,100
16 May 11	80.45399 -1.35	81.20	79.87	80.40	209,925
13 May 11	81.80000 +1.40	81.80	81.80	81.80	22,500
12 May 11	80.40000 -2.10	82.89	79.53	80.40	37,430
11 May 11	82.50000 +1.38	82.95	79.55	82.60	54,825
10 May 11	81.12400 +0.12	82.71	78.88	78.88	271,225
09 May 11	81.00000 -0.80	81.00	80.40	80.40	565,060
06 May 11	81.80000 +0.14	82.00	81.00	81.00	193,060
05 May 11	81.66060 +0.06	81.80	81.60	81.60	31,130
04 May 11	81.60000 +0.60	81.60	80.45	81.43	53,610
03 May 11	81.00000 +1.00	81.75	77.49	81.60	321,690
28 Apr 11	80.00000 +0.40	81.57	80.00	81.20	1,253,995
27 Apr 11	79.60000 +2.60	81.16	78.85	80.95	41,615
26 Apr 11	77.00000 -4.70	77.00	77.00	77.00	38,595
21 Apr 11	81.70390 +2.70	81.70	79.00	80.00	596,245
20 Apr 11	79.00000 +2.00	79.50	76.68	79.00	179,985
19 Apr 11	77.00000 -2.89	81.00	77.00	81.00	25,485
18 Apr 11	79.89380 -1.31	81.91	78.92	79.05	991,840
15 Apr 11	81.20000 +1.20	81.66	80.00	81.51	63,615
14 Apr 11	80.00000 -0.52	81.80	79.65	81.00	58,425
13 Apr 11	80.52000 +0.52	81.00	79.00	81.00	807,430
12 Apr 11	80.00000 -0.61	81.00	77.25	77.25	105,285
11 Apr 11	80.61000 +4.61	80.61	79.05	80.00	110,850
08 Apr 11	76.00000 +0.60	76.00	75.00	75.10	130,845
07 Apr 11	75.40000 -5.48	77.41	75.00	76.40	520,240
06 Apr 11	80.88000 -0.42	83.84	77.45	78.65	84,100
05 Apr 11	81.30000 -0.70	82.00	80.64	81.00	225,565
04 Apr 11	82.00000 +2.71	84.00	79.69	83.95	174,655
01 Apr 11	79.28640 -1.91	82.05	79.29	81.75	455,700
31 Mar 11	81.20000 +0.80	83.66	81.11	81.11	157,800
30 Mar 11	80.40000 -1.00	84.00	80.40	82.55	198,375
29 Mar 11	81.40000 +1.00	82.40	80.21	81.20	161,800
28 Mar 11	80.40000 -1.00	82.00	77.35	80.35	113,855
25 Mar 11	81.40000 +0.40	81.40	77.05	79.40	113,825
24 Mar 11	81.00000 +4.00	81.00	77.05	77.95	163,695
23 Mar 11	77.00000 +1.00	77.00	75.05	75.05	38,835
22 Mar 11	76.00000 +0.95	76.00	74.86	76.00	39,090
21 Mar 11	75.05000 -0.11	75.05	74.92	74.92	50,310
18 Mar 11	75.16360 +1.16	76.40	74.00	76.40	321,290
17 Mar 11	74.00000 -0.08	76.35	74.00	76.35	356,660
16 Mar 11	74.08240 +0.08	76.00	74.00	74.00	129,420
15 Mar 11	74.00000 -1.80	75.02	70.40	72.05	105,750
14 Mar 11	75.80000 -0.15	75.80	74.00	74.00	54,300
11 Mar 11	75.95000 +0.95	75.95	73.52	75.95	21,230
10 Mar 11	75.00000 +0.00	75.92	73.60	75.92	35,745
09 Mar 11	75.00000 -0.40	75.99	75.00	75.00	115,425
08 Mar 11	75.40000 +1.00	75.40	72.20	72.20	214,705
07 Mar 11	74.40000 -0.60	74.40	72.00	72.05	93,915
04 Mar 11	75.00000 +3.00	75.00	71.65	71.65	72,275
03 Mar 11	72.00000 +1.05	73.00	71.40	71.40	233,600
02 Mar 11	70.95000 -0.05	72.36	70.29	71.25	69,565
01 Mar 11	71.00000 +1.00	72.40	70.65	70.65	92,330
28 Feb 11	70.00000 -3.95	71.40	69.71	71.40	55,520
25 Feb 11	73.95000 +2.32	73.95	72.95	72.95	13,985
24 Feb 11	71.62580 -0.72	72.80	71.63	72.00	163,500
23 Feb 11	72.35000 -0.05	72.38	72.35	72.38	9,065
22 Feb 11	72.40000 -0.20	72.40	70.80	72.35	41,355
21 Feb 11	72.60000 +1.40	72.60	71.65	71.95	37,360
18 Feb 11	71.20000 +2.20	72.00	70.80	70.80	45,525
17 Feb 11	69.00000 -2.00	71.20	68.45	68.45	185,770
16 Feb 11	71.00000 +2.00	71.00	68.44	69.60	428,545
15 Feb 11	69.00000 -1.00	70.60	69.00	70.00	389,900
14 Feb 11	70.00000 +1.80	70.00	66.22	68.00	39,660
11 Feb 11	68.20000 +0.05	68.20	68.13	68.15	25,800
10 Feb 11	68.15000 +0.00	68.20	66.59	68.20	107,570
09 Feb 11	68.15000 +2.10	68.18	65.35	65.40	22,330
08 Feb 11	66.05000 -2.25	69.07	66.00	68.35	84,290
07 Feb 11	68.30000 +1.54	68.30	66.10	67.95	39,060
04 Feb 11	66.75999 -0.42	68.35	65.58	67.00	219,795
03 Feb 11	67.17500 +0.98	67.88	65.70	66.00	336,855
02 Feb 11	66.20000 -1.51	69.20	66.00	68.00	179,125
01 Feb 11	67.71220 +0.43	68.66	67.05	67.05	128,985
31 Jan 11	67.28000 -1.30	68.65	67.28	67.28	21,830
28 Jan 11	68.58000 -0.42	69.00	67.10	68.00	1,467,240
27 Jan 11	69.00000 +0.20	69.00	68.00	68.20	498,800
26 Jan 11	68.80000 +0.40	68.80	68.00	68.80	1,579,870
25 Jan 11	68.40000 -1.20	69.40	68.40	68.40	20,525
24 Jan 11	69.60000 +2.00	69.88	68.00	68.00	850,115
21 Jan 11	67.60000 -1.10	69.40	67.60	67.60	17,455
20 Jan 11	68.70000 +0.70	69.36	67.60	68.00	205,630
19 Jan 11	68.00000 -2.00	69.60	68.00	69.60	174,570
18 Jan 11	70.00000 -1.60	71.60	70.00	71.60	861,500
17 Jan 11	71.60000 -1.40	72.72	71.60	71.60	5,170
14 Jan 11	73.00000 +0.00	73.88	72.40	72.40	3,457,070
13 Jan 11	73.00000 -0.35	73.94	73.00	73.00	335,090
12 Jan 11	73.35000 -0.05	74.00	73.05	73.40	75,790
11 Jan 11	73.40000 +0.40	73.40	72.60	73.40	85,790
10 Jan 11	73.00000 -0.34	74.00	72.00	72.80	144,735
07 Jan 11	73.34261 -0.07	73.40	72.42	73.00	38,140
06 Jan 11	73.41400 +1.41	73.77	72.10	73.00	67,085
05 Jan 11	72.00000 -2.00	73.50	72.00	72.00	521,945
04 Jan 11	74.00000 +0.50	74.55	72.00	72.00	166,470
31 Dec 10	73.50000 +1.50	73.60	73.50	73.60	55,625
30 Dec 10	72.00000 -1.00	73.40	71.65	73.40	28,040
29 Dec 10	73.00000 +0.00	73.26	72.20	73.00	44,025
24 Dec 10	73.00000 +2.00	73.00	71.20	71.61	31,470
23 Dec 10	71.00000 +1.00	73.00	70.25	70.60	430,565
22 Dec 10	70.00000 -0.60	70.00	70.00	70.00	440,255
21 Dec 10	70.60000 +2.60	70.60	68.00	69.00	183,705
20 Dec 10	68.00000 +2.70	68.00	65.61	67.00	58,405
17 Dec 10	65.30000 -0.10	66.40	65.00	65.00	259,380
16 Dec 10	65.40000 +4.00	65.40	62.40	62.40	207,165
15 Dec 10	61.40000 +1.40	61.40	59.64	60.00	1,444,460
14 Dec 10	60.00000 +6.00	60.00	55.40	55.40	1,319,810
13 Dec 10	54.00000 +1.00	54.00	53.16	54.00	150,935
10 Dec 10	53.00000 -0.60	54.00	52.80	53.85	81,160
09 Dec 10	53.60000 -1.00	55.07	52.40	53.00	293,355
08 Dec 10	54.60000 +0.10	54.60	53.00	54.00	342,010
07 Dec 10	54.50000 +0.43	54.97	54.50	54.97	56,735
06 Dec 10	54.06600 -0.13	54.07	54.00	54.00	13,250
03 Dec 10	54.20000 -0.20	56.34	54.20	54.40	41,230
02 Dec 10	54.40000 -0.30	56.34	54.40	54.40	312,450
01 Dec 10	54.70000 -0.30	54.94	54.40	54.40	145,690
30 Nov 10	55.00000 +0.00	55.33	55.00	55.00	13,130
29 Nov 10	55.00000 -2.00	55.50	55.00	55.05	121,640
26 Nov 10	57.00000 +0.03	57.00	55.60	56.95	51,125
25 Nov 10	56.96700 +0.23	57.27	55.60	55.60	59,625
24 Nov 10	56.73400 +0.13	56.73	55.80	56.60	80,955
23 Nov 10	56.60000 +0.06	56.60	55.67	55.67	1,505
22 Nov 10	56.54100 +0.89	56.94	55.80	56.94	53,725
19 Nov 10	55.64620 -1.23	56.40	55.60	56.00	51,220
18 Nov 10	56.87800 -0.12	57.40	56.03	57.00	230,850
17 Nov 10	57.00000 -1.40	58.00	57.00	58.00	77,615
16 Nov 10	58.40000 +0.14	58.40	58.00	58.40	89,870
15 Nov 10	58.25860 +0.36	58.26	57.10	58.12	175,425
12 Nov 10	57.89900 +0.40	58.05	57.22	57.22	319,795
11 Nov 10	57.50000 +0.28	57.75	57.16	57.75	1,045,445
10 Nov 10	57.22400 -0.02	58.40	57.00	58.40	29,850
09 Nov 10	57.24800 -0.85	58.32	57.25	57.26	455,330
08 Nov 10	58.10140 +1.10	58.35	56.94	58.00	1,256,940
05 Nov 10	57.00000 -1.00	57.99	57.00	57.20	30,010
04 Nov 10	58.00000 +2.00	58.00	56.65	57.76	556,145
03 Nov 10	56.00000 +0.60	57.80	56.00	56.40	762,230
02 Nov 10	55.40000 -1.33	57.76	55.40	56.60	68,285
01 Nov 10	56.72840 -0.08	57.70	56.60	56.81	21,835
29 Oct 10	56.81000 +0.21	58.00	56.70	57.79	41,810
28 Oct 10	56.60000 -1.19	57.79	56.60	57.79	81,235
27 Oct 10	57.79000 +0.79	57.79	57.79	57.79	32,500
26 Oct 10	57.00000 -0.85	58.00	57.00	57.01	39,655
25 Oct 10	57.85000 -0.07	58.00	57.85	58.00	227,705
22 Oct 10	57.91560 +0.92	58.00	57.00	57.00	59,650
21 Oct 10	57.00000 -1.95	58.20	57.00	57.00	299,580
20 Oct 10	58.95000 +0.95	58.95	58.95	58.95	23,250
19 Oct 10	58.00000 +0.20	59.60	57.05	59.60	422,310
18 Oct 10	57.80000 -0.20	59.47	57.80	58.60	97,405
15 Oct 10	58.00000 -0.13	59.87	57.00	57.40	1,028,380
14 Oct 10	58.12800 -1.15	59.61	58.13	59.48	46,415
13 Oct 10	59.28000 +0.88	59.75	58.04	59.44	75,665
12 Oct 10	58.40000 +2.15	58.40	57.05	57.20	148,320
11 Oct 10	56.25000 -0.70	58.00	56.10	57.00	12,135
08 Oct 10	56.95000 +1.95	57.00	56.95	57.00	117,305
07 Oct 10	55.00000 -1.35	57.00	55.00	56.60	56,310
06 Oct 10	56.35000 +2.35	56.35	54.95	54.95	79,650
05 Oct 10	54.00000 +0.80	54.60	54.00	54.60	25,955
04 Oct 10	53.20000 +0.90	54.88	53.20	54.00	19,245
01 Oct 10	52.30000 -1.69	54.00	52.30	52.50	62,940
30 Sep 10	53.98800 +1.39	53.99	52.64	53.92	105,775
29 Sep 10	52.60000 +0.72	53.61	51.40	51.40	712,670
28 Sep 10	51.88000 +0.48	52.60	51.30	51.64	599,885
27 Sep 10	51.40000 -0.80	52.84	51.40	52.30	80,580
24 Sep 10	52.20000 +0.60	52.76	51.64	51.80	138,135
23 Sep 10	51.60000 -0.60	52.55	51.55	52.40	22,990
22 Sep 10	52.20000 +0.00	53.00	51.64	51.64	433,200
21 Sep 10	52.20000 +0.20	52.44	51.40	51.91	1,071,330
20 Sep 10	52.00000 +0.00	52.95	52.00	52.00	105,390
17 Sep 10	52.00000 -0.70	53.42	51.00	52.70	206,430
16 Sep 10	52.70000 -0.89	52.70	52.52	52.52	34,350
15 Sep 10	53.59000 +1.33	53.59	52.26	52.26	125,250
14 Sep 10	52.26000 -0.48	53.48	52.10	53.48	39,610
13 Sep 10	52.74000 +0.16	52.91	52.10	52.80	32,880
10 Sep 10	52.58000 +2.58	52.58	50.30	50.30	928,165
09 Sep 10	50.00000 -0.60	52.58	50.00	51.00	103,200
08 Sep 10	50.60000 -0.28	51.58	50.05	50.60	40,290
07 Sep 10	50.88000 -0.22	50.92	50.80	50.80	7,280
06 Sep 10	51.10000 -0.90	51.85	50.00	51.40	45,895
03 Sep 10	52.00000 -0.23	52.35	51.18	52.00	662,515
02 Sep 10	52.23200 +0.23	52.33	51.15	52.00	181,735
01 Sep 10	52.00000 +0.90	52.26	51.00	51.40	112,070
31 Aug 10	51.10000 -0.80	51.10	51.00	51.00	8,740
27 Aug 10	51.90000 +0.79	51.90	51.10	51.10	38,295
26 Aug 10	51.11000 -0.89	51.11	51.11	51.11	9,600
25 Aug 10	52.00000 +0.50	52.00	51.55	51.90	56,450
24 Aug 10	51.50000 +1.10	51.50	51.50	51.50	10,360
23 Aug 10	50.40000 -1.40	51.75	50.40	51.75	36,250
20 Aug 10	51.80000 +2.40	51.80	49.70	50.00	135,720
19 Aug 10	49.40000 +0.80	51.22	49.16	49.60	75,100
18 Aug 10	48.60000 -0.40	49.60	48.24	49.60	86,550
17 Aug 10	49.00000 +0.67	49.00	48.28	48.28	35,425
16 Aug 10	48.33400 +0.33	48.67	48.33	48.67	408,620
13 Aug 10	48.00000 -0.20	48.60	47.80	47.85	88,125
12 Aug 10	48.20000 -2.77	50.40	47.60	50.40	191,815
11 Aug 10	50.97460 +0.41	50.97	50.50	50.78	21,500
10 Aug 10	50.56800 +0.37	50.70	50.57	50.70	42,595
09 Aug 10	50.20000 +1.80	50.20	50.20	50.20	46,110
06 Aug 10	48.40000 -0.20	50.00	48.01	49.60	116,620
05 Aug 10	48.60000 -0.40	50.60	47.00	49.00	102,570
04 Aug 10	49.00000 -2.20	51.53	49.00	50.40	320,465
03 Aug 10	51.20000 +0.00	51.20	51.20	51.20	2,500
02 Aug 10	51.20000 +0.00	51.95	50.40	51.00	81,285
30 Jul 10	51.20000 -0.60	51.20	51.20	51.20	227,515
29 Jul 10	51.80000 +0.40	52.00	49.00	50.00	206,400
28 Jul 10	51.40000 +0.10	51.74	51.00	51.00	138,300
27 Jul 10	51.30000 +0.30	52.40	51.30	52.40	98,170
26 Jul 10	51.00000 -1.80	53.41	51.00	52.00	193,500
23 Jul 10	52.80000 -0.53	52.80	52.80	52.80	79,855
22 Jul 10	53.33200 -0.50	53.83	52.00	52.60	57,620
21 Jul 10	53.83200 +1.22	53.83	53.83	53.83	8,655
20 Jul 10	52.61400 -0.99	53.83	52.61	52.70	108,575
19 Jul 10	53.60000 +0.30	53.83	52.70	53.83	210,095
16 Jul 10	53.30000 -0.70	53.30	52.60	52.60	181,805
15 Jul 10	54.00000 +0.00	54.23	53.00	53.00	76,780
14 Jul 10	54.00000 -0.37	54.19	53.00	53.16	211,105
13 Jul 10	54.37280 +0.67	54.37	53.00	53.00	185,890
12 Jul 10	53.70000 -0.57	54.23	53.40	53.40	312,290
09 Jul 10	54.26600 +0.03	54.29	53.00	54.24	81,250
08 Jul 10	54.24000 +0.01	54.24	53.00	53.00	117,450
07 Jul 10	54.23200 +0.23	54.28	53.00	53.90	57,460
06 Jul 10	54.00000 -0.76	55.00	53.00	53.00	44,420
05 Jul 10	54.76000 +0.76	54.76	53.00	54.00	58,320
02 Jul 10	54.00000 -1.00	54.76	54.00	54.76	17,300
01 Jul 10	55.00000 +0.00	55.58	54.00	54.40	78,615
30 Jun 10	55.00000 -1.37	55.66	54.40	54.40	35,400
29 Jun 10	56.37180 +1.37	56.39	56.00	56.37	106,280
28 Jun 10	55.00000 -1.40	56.39	55.00	56.37	533,365
25 Jun 10	56.40000 +1.40	56.48	55.17	56.40	29,470
24 Jun 10	55.00000 -1.40	56.40	54.60	56.40	34,435
23 Jun 10	56.40000 +0.90	56.40	54.60	54.60	55,025
22 Jun 10	55.50000 +0.90	55.50	55.50	55.50	4,300
21 Jun 10	54.60000 +0.00	56.37	54.60	56.37	620,230
18 Jun 10	54.60000 -1.40	56.40	54.60	54.60	8,000
17 Jun 10	56.00000 +0.03	56.00	54.80	55.97	108,045
16 Jun 10	55.97200 -0.03	57.37	55.00	56.00	35,855
15 Jun 10	56.00000 -1.00	57.37	56.00	56.00	17,300
14 Jun 10	57.00000 +0.50	57.37	56.90	57.00	543,435
11 Jun 10	56.50000 +0.50	56.50	56.50	56.50	10,495
10 Jun 10	56.00000 -2.00	57.80	56.00	56.00	28,170
09 Jun 10	58.00000 +0.40	58.00	56.40	57.00	213,520
08 Jun 10	57.60000 -0.20	58.00	56.00	58.00	54,240
07 Jun 10	57.80000 -0.20	58.44	56.00	57.00	177,870
04 Jun 10	58.00000 -0.40	60.00	58.00	58.00	112,710
03 Jun 10	58.40000 -0.20	60.00	58.00	58.00	8,875
01 Jun 10	58.60000 -0.40	58.60	58.00	58.00	14,615
28 May 10	59.00000 +3.00	59.00	56.00	57.00	253,095
27 May 10	56.00000 +0.60	56.00	54.40	56.00	180,795
26 May 10	55.40000 +0.40	56.00	52.45	52.45	57,325
25 May 10	55.00000 +2.00	55.39	52.00	53.00	92,180
24 May 10	53.00000 -1.00	55.00	53.00	53.00	78,865
21 May 10	54.00000 +0.55	55.00	53.00	53.40	118,560
20 May 10	53.45340 -0.75	55.00	53.40	53.40	75,700
19 May 10	54.20000 -0.80	54.20	54.05	54.05	13,255
18 May 10	55.00000 +1.00	55.00	54.00	54.00	207,015
17 May 10	54.00000 -5.00	59.00	54.00	56.00	233,750
14 May 10	59.00000 +1.60	59.00	56.00	57.00	470,440
13 May 10	57.40000 -0.60	60.00	57.40	58.00	15,265
12 May 10	58.00000 -2.39	60.40	58.00	60.40	630,755
11 May 10	60.39400 +0.00	60.39	60.00	60.00	60,220
10 May 10	60.39400 +0.40	60.39	59.06	60.39	20,205
07 May 10	59.99400 +0.99	59.99	58.20	58.20	10,935
06 May 10	59.00000 -1.00	59.60	59.00	59.40	27,320
05 May 10	60.00000 -2.40	62.39	59.40	60.00	33,720
04 May 10	62.40000 +2.40	62.40	59.40	60.00	47,655
30 Apr 10	60.00000 -2.07	62.40	60.00	62.40	8,970
29 Apr 10	62.06566 +0.07	62.40	60.00	62.00	2,165,205
28 Apr 10	62.00000 +0.30	63.00	60.00	63.00	33,920
27 Apr 10	61.69640 -0.40	63.96	61.00	62.00	80,985
26 Apr 10	62.10000 -1.46	64.95	62.00	63.00	386,440
23 Apr 10	63.55540 +0.36	63.60	62.00	62.00	136,080
22 Apr 10	63.20000 -0.99	64.00	62.00	63.20	231,015
21 Apr 10	64.18760 +2.19	64.19	63.20	63.20	6,550
20 Apr 10	62.00000 -1.20	64.19	62.00	63.30	139,255
19 Apr 10	63.20000 -1.20	64.19	63.20	63.20	17,900
16 Apr 10	64.40000 -0.60	64.40	63.40	63.40	30,125
15 Apr 10	65.00000 +1.60	65.00	63.40	63.40	21,825
14 Apr 10	63.40000 -1.60	64.80	63.40	63.40	34,955
13 Apr 10	65.00000 +0.60	66.40	64.20	64.20	19,980
12 Apr 10	64.40000 +0.20	67.00	64.00	65.40	64,740
09 Apr 10	64.20000 -2.70	66.00	64.00	64.20	610,490
08 Apr 10	66.90000 -0.10	67.00	64.60	67.00	44,170
07 Apr 10	67.00000 +2.00	67.00	67.00	67.00	1,970
06 Apr 10	65.00000 -0.13	67.00	64.13	64.13	42,860
01 Apr 10	65.13000 +0.13	65.13	65.13	65.13	325
31 Mar 10	65.00000 -1.40	65.00	64.00	64.00	248,700
30 Mar 10	66.40000 +2.80	67.00	64.13	66.00	63,860
29 Mar 10	63.60000 -2.00	63.60	63.00	63.00	197,360
26 Mar 10	65.60000 +2.60	65.60	62.12	65.00	58,650
25 Mar 10	63.00000 +0.40	63.00	62.12	63.00	15,200
24 Mar 10	62.60000 +0.60	64.97	62.00	62.00	121,440
23 Mar 10	62.00000 -2.40	65.00	62.00	62.00	58,915
22 Mar 10	64.40000 +2.40	64.40	62.00	62.18	158,655
19 Mar 10	62.00000 -0.87	64.87	62.00	62.00	79,215
18 Mar 10	62.86740 +0.87	63.00	61.80	62.00	41,275
17 Mar 10	62.00000 +0.00	64.87	62.00	62.00	32,245
16 Mar 10	62.00000 -1.67	62.00	62.00	62.00	1,350
15 Mar 10	63.67240 -0.93	64.87	63.50	64.00	23,785
12 Mar 10	64.60000 -2.27	66.87	64.40	66.00	66,790
11 Mar 10	66.86600 -0.13	66.87	64.00	66.00	82,510
10 Mar 10	67.00000 +2.79	67.00	64.00	67.00	52,810
09 Mar 10	64.20894 -3.66	67.60	64.00	65.00	30,500
08 Mar 10	67.86400 +2.86	67.86	67.60	67.60	7,465
05 Mar 10	65.00000 -1.00	67.86	65.00	67.40	47,675
04 Mar 10	66.00000 -2.86	69.00	66.00	69.00	16,400
03 Mar 10	68.86200 +0.00	68.86	68.86	68.86	2,900
02 Mar 10	68.86200 +1.86	68.86	66.00	66.00	1,940
01 Mar 10	67.00000 -3.00	70.00	67.00	67.00	27,205
26 Feb 10	70.00000 +0.50	70.86	67.00	68.00	23,910
25 Feb 10	69.50000 -0.50	69.60	68.00	68.00	111,770
24 Feb 10	70.00000 +0.00	70.86	69.14	69.60	95,805
23 Feb 10	70.00000 +1.20	70.00	69.00	70.00	86,465
22 Feb 10	68.80000 +0.52	70.00	68.68	70.00	181,560
19 Feb 10	68.27600 -1.32	70.00	67.40	70.00	108,680
18 Feb 10	69.60000 +3.90	69.60	66.79	68.00	41,075
17 Feb 10	65.70060 +1.01	67.60	65.70	67.00	22,500
16 Feb 10	64.69060 -0.71	65.50	64.20	65.40	59,315
15 Feb 10	65.40000 +1.30	65.40	64.00	64.00	86,730
12 Feb 10	64.10000 -0.90	66.00	64.10	66.00	42,840
11 Feb 10	65.00000 -0.18	65.50	64.05	64.05	113,560
10 Feb 10	65.18020 -0.32	66.95	64.05	64.05	15,105
09 Feb 10	65.50000 +1.95	65.95	64.75	64.75	64,500
08 Feb 10	63.55000 +0.00	65.95	63.55	65.95	5,010
05 Feb 10	63.55000 -3.72	65.34	63.50	65.00	40,915
04 Feb 10	67.27060 +0.77	67.27	66.50	66.50	88,570
03 Feb 10	66.50000 +0.00	67.27	66.50	67.27	65,750
02 Feb 10	66.50000 +0.25	68.00	66.50	67.95	8,755
01 Feb 10	66.25121 +0.25	66.40	61.40	61.40	31,440
29 Jan 10	66.00000 +2.95	68.00	66.00	67.95	8,925
28 Jan 10	63.05000 +0.02	67.35	63.05	67.35	11,410
27 Jan 10	63.03160 +2.51	67.00	62.53	66.60	45,190
26 Jan 10	60.52080 -3.38	65.72	60.52	63.90	59,690
25 Jan 10	63.90000 -3.10	64.00	60.52	64.00	74,540
22 Jan 10	67.00000 -1.40	68.00	66.00	66.00	54,730
21 Jan 10	68.40000 -0.50	68.80	68.40	68.80	43,375
20 Jan 10	68.90080 +2.50	70.00	66.40	70.00	296,935
19 Jan 10	66.40000 -6.60	66.40	66.40	66.40	31,045
18 Jan 10	73.00000 +1.45	73.00	70.50	72.95	15,000
15 Jan 10	71.55000 +5.55	73.00	68.00	73.00	151,635
14 Jan 10	66.00000 -6.40	72.00	66.00	66.00	8,600
13 Jan 10	72.40000 +1.90	72.74	66.00	66.00	43,610
12 Jan 10	70.50000 +4.37	72.00	68.30	72.00	108,005
11 Jan 10	66.13200 -1.87	70.00	63.24	69.00	124,145
08 Jan 10	68.00000 +3.00	68.00	65.40	68.00	79,400
07 Jan 10	65.00000 -3.00	65.00	63.00	65.00	16,895
06 Jan 10	68.00000 +3.69	68.00	63.24	66.40	20,080
05 Jan 10	64.30600 -2.49	66.40	62.31	62.31	576,305
04 Jan 10	66.80000 +2.00	67.00	62.00	67.00	417,090
29 Dec 09	64.80000 +0.00	64.80	64.80	64.80	2,500