FUNDMANAGER.co.uk

Genel Energy PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	58.90000 -0.60	60.30	58.40	58.60	224,806
19 Oct 26	59.50000 -0.20	60.83	58.60	59.60	128,819
16 Oct 26	59.70000 +0.70	61.30	58.39	58.50	518,881
15 Oct 26	59.00000 +4.50	60.69	54.01	54.70	538,611
14 Oct 26	54.50000 +0.00	55.30	53.97	55.00	186,994
13 Oct 26	54.50000 +0.40	55.40	53.90	55.40	97,643
12 Oct 26	54.10000 -0.50	55.85	53.85	54.30	107,767
09 Oct 26	54.60000 -1.40	56.65	54.60	55.00	251,375
08 Oct 26	56.00000 -0.20	57.26	55.40	56.30	88,518
07 Oct 26	56.20000 -0.90	57.40	55.05	57.10	276,029
06 Oct 26	57.10000 +0.70	57.29	55.67	56.60	71,870
05 Oct 26	56.40000 -0.20	57.50	55.70	56.50	157,487
02 Oct 26	56.60000 -0.90	58.83	55.00	56.30	291,466
01 Oct 26	57.50000 -1.40	60.20	56.36	60.20	197,631
30 Sep 26	58.90000 -2.10	61.90	57.64	61.90	358,326
29 Sep 26	61.00000 -2.50	63.10	59.75	62.60	493,280
28 Sep 26	63.50000 +1.60	65.00	61.40	61.40	284,384
25 Sep 26	61.90000 -1.10	64.50	61.32	64.50	272,829
24 Sep 26	63.00000 +0.60	66.00	62.40	62.50	393,205
23 Sep 26	62.40000 +2.10	62.40	59.50	60.70	378,947
22 Sep 26	60.30000 -0.60	60.90	59.30	60.90	356,336
21 Sep 26	60.90000 +4.00	60.90	54.25	55.60	533,107
18 Sep 26	56.90000 +1.30	57.40	55.00	55.60	95,208
17 Sep 26	55.60000 -0.70	56.80	55.10	55.80	268,820
16 Sep 26	56.30000 -0.60	57.40	55.80	55.80	34,394
15 Sep 26	56.90000 +0.90	57.00	56.00	56.10	64,719
14 Sep 26	56.00000 -0.20	57.80	55.80	55.80	302,685
11 Sep 26	56.20000 -1.40	58.23	56.07	57.50	255,443
10 Sep 26	57.60000 -1.20	60.50	57.60	58.80	309,913
09 Sep 26	58.80000 +1.00	58.80	57.64	57.70	178,479
08 Sep 26	57.80000 +0.50	57.80	55.69	57.00	251,351
07 Sep 26	57.30000 +1.90	58.24	55.26	55.50	391,564
04 Sep 26	55.40000 -8.20	65.10	51.09	65.10	3,377,805
03 Sep 26	63.60000 +0.60	65.60	61.66	63.90	503,476
02 Sep 26	63.00000 -2.20	65.92	62.47	65.90	396,098
01 Sep 26	65.20000 -5.00	68.50	63.99	68.50	1,504,994
28 Aug 26	70.20000 +4.10	73.00	65.93	67.00	673,530
27 Aug 26	66.10000 -2.00	68.10	63.38	68.10	868,572
26 Aug 26	68.10000 -1.10	70.80	66.60	70.80	448,094
25 Aug 26	69.20000 +0.60	71.19	68.75	69.50	470,468
24 Aug 26	68.60000 +0.30	69.60	68.40	68.40	213,905
21 Aug 26	68.30000 +1.30	69.80	66.98	68.20	375,448
20 Aug 26	67.00000 -2.30	69.63	66.24	69.10	392,497
19 Aug 26	69.30000 +2.10	70.29	65.00	66.00	1,040,009
18 Aug 26	67.20000 -0.40	68.70	65.89	67.90	842,803
17 Aug 26	67.60000 +2.20	68.10	64.19	66.60	917,537
14 Aug 26	65.40000 +0.60	66.57	63.50	63.50	373,981
13 Aug 26	64.80000 +1.50	64.80	63.00	63.20	227,563
12 Aug 26	63.30000 -2.50	66.02	62.32	66.00	708,885
11 Aug 26	65.80000 +1.80	65.90	63.00	63.00	575,600
10 Aug 26	64.00000 +1.30	64.84	59.70	62.00	1,352,874
07 Aug 26	62.70000 +12.75	66.60	51.60	51.60	5,359,081
06 Aug 26	49.95000 -0.15	50.90	49.58	50.90	62,131
05 Aug 26	50.10000 -0.90	51.00	49.92	51.00	46,100
04 Aug 26	51.00000 +0.90	51.00	49.44	49.50	194,210
03 Aug 26	50.10000 -0.40	51.00	49.80	49.80	47,220
31 Jul 26	50.50000 -0.20	51.00	48.20	51.00	71,989
30 Jul 26	50.70000 +0.60	51.00	49.50	49.50	17,621
29 Jul 26	50.10000 -0.90	51.50	48.85	49.65	311,203
28 Jul 26	51.00000 +0.00	51.17	49.64	50.00	206,983
27 Jul 26	51.00000 -0.80	51.70	50.10	50.60	148,570
24 Jul 26	51.80000 -0.40	51.80	50.30	51.00	186,179
23 Jul 26	52.20000 -0.30	52.20	50.32	51.30	941,755
22 Jul 26	52.50000 -0.40	52.90	51.20	52.70	64,660
21 Jul 26	52.90000 +0.00	53.00	52.71	52.80	164,774
20 Jul 26	52.90000 +1.60	52.90	51.00	51.10	469,822
17 Jul 26	51.30000 -1.30	52.64	51.30	52.60	187,904
16 Jul 26	52.60000 +1.20	52.60	51.10	51.40	108,013
15 Jul 26	51.40000 -1.30	53.00	51.40	51.50	255,257
14 Jul 26	52.70000 -0.70	53.10	52.10	53.00	179,860
13 Jul 26	53.40000 -2.50	56.70	53.00	56.00	171,165
10 Jul 26	55.90000 -0.50	57.70	55.90	57.70	101,150
09 Jul 26	56.40000 -0.20	57.40	55.40	57.40	51,065
08 Jul 26	56.60000 -1.40	58.30	56.60	57.00	133,479
07 Jul 26	58.00000 +0.80	58.50	57.20	57.20	147,929
06 Jul 26	57.20000 -0.70	58.71	56.60	57.80	255,448
03 Jul 26	57.90000 +2.50	57.90	54.83	56.60	145,985
02 Jul 26	55.40000 +3.60	58.30	53.00	53.00	1,505,237
01 Jul 26	51.80000 -0.40	52.60	51.80	52.10	121,081
30 Jun 26	52.20000 -0.10	53.70	52.20	52.20	3,873
29 Jun 26	52.30000 +0.50	53.30	51.20	53.00	181,593
26 Jun 26	51.80000 +0.70	52.22	51.50	51.50	45,996
25 Jun 26	51.10000 +0.10	51.90	51.00	51.00	323,933
24 Jun 26	51.00000 -0.80	52.70	51.00	51.00	54,929
23 Jun 26	51.80000 +0.40	52.59	51.00	51.00	50,962
22 Jun 26	51.40000 -0.70	52.80	51.40	52.60	129,911
19 Jun 26	52.10000 -0.10	53.40	51.70	53.40	19,192
18 Jun 26	52.20000 +0.10	53.50	52.20	53.30	149,194
17 Jun 26	52.10000 -0.60	53.36	51.80	51.80	22,785
16 Jun 26	52.70000 -2.00	54.00	51.10	54.00	236,773
15 Jun 26	54.70000 +0.90	54.90	53.10	53.10	134,074
12 Jun 26	53.80000 -0.40	54.70	52.90	52.90	97,791
11 Jun 26	54.20000 +1.20	55.25	53.35	54.20	299,989
10 Jun 26	53.00000 -1.30	54.50	53.00	53.50	24,834
09 Jun 26	54.30000 +1.10	56.38	54.22	54.40	447,535
08 Jun 26	53.20000 +0.30	53.90	52.68	53.90	34,707
05 Jun 26	52.90000 -2.90	55.80	52.90	55.80	102,054
04 Jun 26	55.80000 +3.80	55.80	51.00	52.00	206,348
03 Jun 26	52.00000 +0.00	52.00	51.00	51.00	52,149
02 Jun 26	52.00000 +1.00	52.00	51.00	51.00	159,211
01 Jun 26	51.00000 +0.00	51.85	51.00	51.00	63,391
29 May 26	51.00000 +0.00	51.30	51.00	51.00	94,270
28 May 26	51.00000 -0.10	51.76	51.00	51.10	27,370
27 May 26	51.10000 +0.10	52.00	50.96	52.00	108,643
26 May 26	51.00000 +0.00	52.00	51.00	52.00	85,135
22 May 26	51.00000 +0.00	51.37	51.00	51.00	139,150
21 May 26	51.00000 -0.20	51.10	51.00	51.10	85,866
20 May 26	51.20000 -0.80	51.90	51.00	51.90	64,767
19 May 26	52.00000 -0.30	52.80	51.00	51.00	26,571
18 May 26	52.30000 +1.30	52.60	51.00	51.20	96,964
15 May 26	51.00000 +0.00	52.70	50.85	51.10	216,982
14 May 26	51.00000 +0.00	52.00	51.00	51.00	44,346
13 May 26	51.00000 -0.60	52.00	51.00	52.00	26,817
12 May 26	51.60000 +0.50	52.70	51.10	52.60	22,486
11 May 26	51.10000 +0.40	52.20	51.00	51.00	227,067
08 May 26	50.70000 -0.30	52.00	50.70	52.00	156,236
07 May 26	51.00000 -2.00	52.90	51.00	52.60	178,191
06 May 26	53.00000 +1.00	53.93	51.00	51.00	60,994
05 May 26	52.00000 -0.60	53.00	51.20	52.60	87,327
01 May 26	52.60000 -1.40	53.53	52.22	52.70	21,163
30 Apr 26	54.00000 -0.40	54.60	52.34	54.60	272,313
29 Apr 26	54.40000 +1.60	54.41	51.90	54.00	205,247
28 Apr 26	52.80000 +1.40	53.60	51.10	51.10	86,641
27 Apr 26	51.40000 -1.20	53.65	51.20	53.50	124,773
24 Apr 26	52.60000 +2.10	53.70	50.96	51.00	118,264
23 Apr 26	50.50000 -0.50	52.75	50.20	52.20	251,097
22 Apr 26	51.00000 -0.60	52.45	50.47	50.50	364,327
21 Apr 26	51.60000 +0.10	52.70	50.38	52.70	154,696
20 Apr 26	51.50000 -1.00	53.10	51.40	53.00	128,293
17 Apr 26	52.50000 -0.50	54.10	52.50	54.10	138,230
16 Apr 26	53.00000 +1.80	54.00	50.90	51.70	208,336
15 Apr 26	51.20000 -1.40	53.20	51.20	53.20	125,737
14 Apr 26	52.60000 -0.10	54.92	52.60	54.40	116,419
13 Apr 26	52.70000 -1.90	55.30	52.50	53.30	172,012
10 Apr 26	54.60000 -0.40	54.90	54.14	54.20	61,701
09 Apr 26	55.00000 +0.95	55.20	53.32	55.20	107,316
08 Apr 26	54.05000 +1.05	54.30	52.80	53.80	153,518
07 Apr 26	53.00000 +1.10	54.00	52.40	52.50	110,888
02 Apr 26	51.90000 -1.40	53.68	50.56	53.40	235,533
01 Apr 26	53.30000 -0.20	54.20	53.30	54.20	94,755
31 Mar 26	53.50000 +0.50	53.56	52.60	52.60	55,099
30 Mar 26	53.00000 +0.20	53.95	52.00	52.00	160,367
27 Mar 26	52.80000 -2.20	55.00	52.50	55.00	357,391
26 Mar 26	55.00000 -0.70	55.85	54.98	55.20	100,658
25 Mar 26	55.70000 -0.30	56.50	55.64	56.50	124,648
24 Mar 26	56.00000 -0.50	56.50	55.20	55.20	135,426
23 Mar 26	56.50000 +0.00	57.80	54.96	57.80	270,026
20 Mar 26	56.50000 -0.50	59.00	56.50	58.00	200,429
19 Mar 26	57.00000 +1.00	57.30	55.06	55.80	345,232
18 Mar 26	56.00000 +1.30	60.91	55.20	55.80	915,220
17 Mar 26	54.70000 +0.00	55.60	53.50	54.70	641,019
16 Mar 26	54.70000 -3.60	58.90	54.51	57.50	398,367
13 Mar 26	58.30000 -0.70	60.00	58.13	60.00	21,893
12 Mar 26	59.00000 -1.30	61.85	58.00	61.00	200,384
11 Mar 26	60.30000 -1.00	61.90	58.90	59.70	123,665
10 Mar 26	61.30000 +1.30	62.60	60.00	60.70	200,586
09 Mar 26	60.00000 +2.30	60.00	56.21	57.40	538,908
06 Mar 26	57.70000 -1.50	59.02	57.01	57.80	165,501
05 Mar 26	59.20000 -2.20	61.40	59.20	60.00	40,231
04 Mar 26	61.40000 +2.00	61.77	58.90	59.50	172,982
03 Mar 26	59.40000 -2.10	60.90	57.50	60.00	615,207
02 Mar 26	61.50000 -2.90	61.90	58.40	59.50	463,196
27 Feb 26	64.40000 +0.60	65.80	63.40	63.70	190,421
26 Feb 26	63.80000 +0.40	64.90	61.00	64.90	257,489
25 Feb 26	63.40000 +0.40	64.40	62.60	64.30	128,321
24 Feb 26	63.00000 +1.40	63.80	61.60	61.60	115,622
23 Feb 26	61.60000 -1.40	63.80	61.50	62.10	237,866
20 Feb 26	63.00000 -1.00	64.57	63.00	64.50	186,943
19 Feb 26	64.00000 +0.90	66.00	63.12	64.00	737,095
18 Feb 26	63.10000 +2.20	63.10	60.10	61.80	80,570
17 Feb 26	60.90000 +0.10	62.00	60.20	62.00	150,908
16 Feb 26	60.80000 -1.20	62.50	60.00	60.50	58,369
13 Feb 26	62.00000 +2.20	62.00	59.10	59.70	215,827
12 Feb 26	59.80000 -1.30	61.10	59.10	60.80	187,044
11 Feb 26	61.10000 -1.30	62.50	60.00	62.20	370,699
10 Feb 26	62.40000 +3.50	62.80	59.10	60.30	470,947
09 Feb 26	58.90000 -0.90	60.12	58.60	58.60	172,394
06 Feb 26	59.80000 -0.50	60.70	59.30	60.70	37,562
05 Feb 26	60.30000 -0.50	60.80	58.90	60.30	329,455
04 Feb 26	60.80000 +0.00	60.80	58.76	60.10	227,769
03 Feb 26	60.80000 -0.30	61.20	60.00	60.70	148,440
02 Feb 26	61.10000 -1.30	62.30	60.30	60.90	144,117
30 Jan 26	62.40000 +1.20	62.40	60.62	61.20	245,312
29 Jan 26	61.20000 +0.90	62.80	60.00	61.20	461,953
28 Jan 26	60.30000 -0.10	60.90	59.30	59.60	196,702
27 Jan 26	60.40000 +0.40	62.70	59.70	60.00	476,473
26 Jan 26	60.00000 +0.20	61.30	58.92	59.10	146,748
23 Jan 26	59.80000 +1.80	61.17	58.10	58.10	413,053
22 Jan 26	58.00000 -1.40	59.70	57.30	59.70	509,063
21 Jan 26	59.40000 +1.20	60.10	56.57	58.30	371,096
20 Jan 26	58.20000 +0.00	58.52	56.30	57.10	217,423
19 Jan 26	58.20000 -2.40	60.70	58.10	60.60	206,326
16 Jan 26	60.60000 -0.80	62.00	60.44	61.40	174,331
15 Jan 26	61.40000 -2.60	63.00	59.90	63.00	308,701
14 Jan 26	64.00000 +5.20	64.70	58.50	58.50	809,377
13 Jan 26	58.80000 +3.00	60.80	55.80	55.80	707,012
12 Jan 26	55.80000 -1.80	59.00	54.69	57.50	257,891
09 Jan 26	57.60000 +0.70	58.50	55.70	56.90	177,540
08 Jan 26	56.90000 -1.10	59.30	55.90	58.00	246,805
07 Jan 26	58.00000 -0.40	60.00	58.00	58.30	50,424
06 Jan 26	58.40000 -0.50	60.40	58.10	58.10	200,551
05 Jan 26	58.90000 -0.80	61.60	58.10	59.00	302,470
02 Jan 26	59.70000 +0.20	60.70	58.10	59.30	239,952
31 Dec 25	59.50000 +0.10	59.70	57.60	57.60	48,278
30 Dec 25	59.40000 +1.60	59.40	57.00	58.80	211,578
29 Dec 25	57.80000 +0.80	58.80	56.90	58.30	87,034
24 Dec 25	57.00000 -2.00	59.70	57.00	57.60	100,461
23 Dec 25	59.00000 +0.00	59.63	57.05	57.10	230,884
22 Dec 25	59.00000 +0.80	60.40	56.00	58.50	409,474
19 Dec 25	58.20000 +0.50	59.40	57.70	57.70	183,286
18 Dec 25	57.70000 +0.50	58.90	56.20	56.20	96,702
17 Dec 25	57.20000 +1.70	57.76	55.94	56.40	250,127
16 Dec 25	55.50000 -1.00	57.90	55.30	56.30	94,809
15 Dec 25	56.50000 -1.00	58.33	55.50	57.40	185,411
12 Dec 25	57.50000 -0.70	60.00	56.90	56.90	223,622
11 Dec 25	58.20000 -0.30	58.90	56.50	57.90	83,769
10 Dec 25	58.50000 -0.90	61.30	57.30	60.90	259,585
09 Dec 25	59.40000 +1.20	59.50	57.81	57.90	156,983
08 Dec 25	58.20000 -2.90	62.20	56.90	60.70	234,185
05 Dec 25	61.10000 +0.90	62.20	59.10	60.10	163,387
04 Dec 25	60.20000 +2.30	60.60	56.50	56.50	187,485
03 Dec 25	57.90000 +0.00	59.00	57.10	58.10	105,061
02 Dec 25	57.90000 -2.00	60.80	57.20	58.50	212,926
01 Dec 25	59.90000 +0.90	59.90	57.67	58.60	155,100
28 Nov 25	59.00000 +0.50	60.20	57.62	58.50	244,830
27 Nov 25	58.50000 -2.50	61.00	57.90	60.40	317,970
26 Nov 25	61.00000 +0.70	61.40	60.00	60.20	143,390
25 Nov 25	60.30000 -0.50	62.10	60.00	60.00	176,825
24 Nov 25	60.80000 +0.50	61.70	59.80	61.70	263,666
21 Nov 25	60.30000 -1.30	61.30	59.10	61.30	281,021
20 Nov 25	61.60000 +0.00	62.39	61.06	61.80	101,549
19 Nov 25	61.60000 +2.60	62.58	58.60	60.10	514,007
18 Nov 25	59.00000 -1.10	60.00	57.40	58.10	132,716
17 Nov 25	60.10000 +5.40	60.20	55.00	55.00	614,296
14 Nov 25	54.70000 -3.80	59.88	54.18	59.50	1,290,912
13 Nov 25	58.50000 -1.70	61.80	58.50	60.00	397,952
12 Nov 25	60.20000 -0.90	62.00	59.29	62.00	178,442
11 Nov 25	61.10000 +2.00	61.10	58.72	59.80	201,573
10 Nov 25	59.10000 -0.50	61.10	57.10	59.30	612,072
07 Nov 25	59.60000 -0.70	61.40	58.93	59.80	405,092
06 Nov 25	60.30000 -2.80	65.50	60.00	63.20	810,124
05 Nov 25	63.10000 -0.90	64.90	63.10	64.20	272,691
04 Nov 25	64.00000 -1.50	65.76	63.78	65.70	416,330
03 Nov 25	65.50000 +1.20	65.80	62.90	64.30	111,106
31 Oct 25	64.30000 +0.10	65.10	62.30	62.90	319,357
30 Oct 25	64.20000 -0.60	65.30	62.20	65.00	192,674
29 Oct 25	64.80000 +0.30	65.50	64.00	64.00	29,984
28 Oct 25	64.50000 -0.80	65.30	64.00	64.50	86,009
27 Oct 25	65.30000 -3.00	68.70	65.10	68.70	158,533
24 Oct 25	68.30000 +3.30	69.80	64.40	64.40	239,693
23 Oct 25	65.00000 +0.40	66.92	64.00	66.10	299,761
22 Oct 25	64.60000 +0.70	67.50	62.50	62.50	320,375
21 Oct 25	63.90000 +1.20	63.90	62.50	63.00	258,315
20 Oct 25	62.70000 -0.50	64.70	62.70	63.50	252,762
17 Oct 25	63.20000 -1.80	64.30	63.00	63.30	228,637
16 Oct 25	65.00000 -0.20	65.70	63.30	64.90	431,017
15 Oct 25	65.20000 +0.10	66.50	64.67	65.60	161,148
14 Oct 25	65.10000 -2.60	67.00	63.90	65.90	689,681
13 Oct 25	67.70000 +0.90	68.00	65.10	65.50	475,615
10 Oct 25	66.80000 -2.70	70.30	65.80	69.60	411,459
09 Oct 25	69.50000 +1.50	69.95	65.80	66.40	193,100
08 Oct 25	68.00000 -1.80	69.80	66.90	68.70	272,625
07 Oct 25	69.80000 -1.00	70.80	69.18	70.10	148,544
06 Oct 25	70.80000 +0.70	71.50	69.11	71.50	239,671
03 Oct 25	70.10000 -0.60	71.28	69.20	70.80	325,433
02 Oct 25	70.70000 +0.00	72.50	68.70	71.50	626,383
01 Oct 25	70.70000 -2.30	73.10	70.10	71.80	305,783
30 Sep 25	73.00000 -0.60	73.40	69.75	72.90	328,597
29 Sep 25	73.60000 -3.10	77.70	72.20	77.00	367,043
26 Sep 25	76.70000 +1.80	80.00	73.50	76.70	1,136,330
25 Sep 25	74.90000 +1.90	76.41	72.50	73.40	562,620
24 Sep 25	73.00000 +0.30	76.11	69.71	73.20	955,913
23 Sep 25	72.70000 -4.40	81.90	71.40	77.00	1,919,073
22 Sep 25	77.10000 +13.60	83.29	65.00	65.00	2,596,060
19 Sep 25	63.50000 -0.20	65.40	63.50	63.80	274,780
18 Sep 25	63.70000 -0.30	64.40	62.83	62.90	377,250
17 Sep 25	64.00000 -1.70	66.50	63.60	65.00	292,690
16 Sep 25	65.70000 +3.70	66.87	60.00	62.60	894,729
15 Sep 25	62.00000 -1.40	65.20	61.55	63.40	161,759
12 Sep 25	63.40000 +0.00	65.60	62.80	63.40	111,923
11 Sep 25	63.40000 -2.10	66.40	63.40	65.50	307,853
10 Sep 25	65.50000 -3.10	68.80	64.80	68.00	157,815
09 Sep 25	68.60000 +0.70	69.30	67.76	68.20	175,858
08 Sep 25	67.90000 +2.40	68.70	64.20	64.20	105,805
05 Sep 25	65.50000 -2.00	68.35	64.30	67.70	346,903
04 Sep 25	67.50000 +0.50	68.30	66.10	66.70	224,208
03 Sep 25	67.00000 +0.00	71.30	65.35	66.30	774,410
02 Sep 25	67.00000 -2.30	70.90	66.20	70.90	249,691
01 Sep 25	69.30000 +4.40	71.22	65.90	65.90	663,580
29 Aug 25	64.90000 -0.80	66.60	63.50	64.30	255,016
28 Aug 25	65.70000 +3.00	65.70	61.20	61.20	337,175
27 Aug 25	62.70000 +0.60	63.10	61.30	62.10	282,517
26 Aug 25	62.10000 -0.40	63.05	61.20	62.50	188,647
22 Aug 25	62.50000 +0.50	63.18	61.30	62.90	149,046
21 Aug 25	62.00000 +0.50	62.81	60.75	62.00	186,443
20 Aug 25	61.50000 +0.70	61.70	60.00	60.80	178,723
19 Aug 25	60.80000 +1.20	61.40	59.30	60.20	241,289
18 Aug 25	59.60000 +0.30	61.00	58.90	60.70	135,775
15 Aug 25	59.30000 -1.20	60.90	59.10	59.10	178,194
14 Aug 25	60.50000 +0.50	60.50	58.90	59.00	77,745
13 Aug 25	60.00000 -0.50	60.50	59.13	59.80	162,945
12 Aug 25	60.50000 -0.50	62.00	59.80	60.30	165,191
11 Aug 25	61.00000 +0.00	62.50	60.00	61.50	103,054
08 Aug 25	61.00000 +1.10	62.00	60.45	61.40	97,765
07 Aug 25	59.90000 -2.10	62.60	59.50	62.60	310,147
06 Aug 25	62.00000 +1.00	62.75	59.80	59.80	196,156
05 Aug 25	61.00000 +1.60	62.10	60.31	60.80	288,341
04 Aug 25	59.40000 -1.80	62.30	58.53	60.30	100,005
01 Aug 25	61.20000 +0.20	62.50	59.80	60.50	183,756
31 Jul 25	61.00000 +0.40	61.00	59.20	60.50	278,120
30 Jul 25	60.60000 +0.00	60.60	58.90	59.10	168,053
29 Jul 25	60.60000 -0.40	61.50	60.00	61.40	259,433
28 Jul 25	61.00000 -0.60	62.50	60.30	60.50	44,339
25 Jul 25	61.60000 +0.80	62.00	60.20	60.20	67,516
24 Jul 25	60.80000 -1.10	62.60	60.40	61.90	247,560
23 Jul 25	61.90000 -0.60	63.20	60.50	61.30	291,408
22 Jul 25	62.50000 -0.40	63.10	61.20	61.40	167,670
21 Jul 25	62.90000 +0.00	64.50	61.30	62.30	359,641
18 Jul 25	62.90000 -2.30	65.70	62.90	64.40	303,145
17 Jul 25	65.20000 +4.60	68.40	59.32	59.50	798,651
16 Jul 25	60.60000 -4.00	63.34	58.10	62.00	718,268
15 Jul 25	64.60000 -1.70	69.00	64.50	67.80	488,473
14 Jul 25	66.30000 +3.20	66.80	61.30	63.00	372,322
11 Jul 25	63.10000 +2.50	63.10	59.00	59.20	154,826
10 Jul 25	60.60000 -3.60	63.90	60.20	63.00	472,776
09 Jul 25	64.20000 -1.00	66.70	63.60	66.70	599,648
08 Jul 25	65.20000 -3.00	68.20	64.90	66.70	328,531
07 Jul 25	68.20000 +2.30	69.50	66.90	68.90	439,137
04 Jul 25	65.90000 -1.40	68.30	64.40	68.30	401,729
03 Jul 25	67.30000 +1.80	68.25	64.30	65.40	766,669
02 Jul 25	65.50000 +8.30	65.50	56.20	56.30	1,419,802
01 Jul 25	57.20000 -2.80	60.50	57.08	60.50	937,507
30 Jun 25	60.00000 +4.20	60.60	56.50	57.10	596,093
27 Jun 25	55.80000 +2.60	55.80	53.34	54.20	153,826
26 Jun 25	53.20000 +0.10	53.40	52.80	53.10	138,396
25 Jun 25	53.10000 -0.90	55.00	53.00	54.00	209,100
24 Jun 25	54.00000 -1.70	55.58	53.20	55.50	582,745
23 Jun 25	55.70000 -2.60	59.20	55.67	57.30	445,695
20 Jun 25	58.30000 +1.20	58.75	55.60	55.80	214,729
19 Jun 25	57.10000 +3.80	58.59	53.25	53.30	600,185
18 Jun 25	53.30000 -1.60	55.10	52.30	54.90	354,978
17 Jun 25	54.90000 +1.60	54.90	53.10	53.10	130,280
16 Jun 25	53.30000 -0.50	54.00	52.60	52.60	239,141
13 Jun 25	53.80000 +1.30	54.00	52.58	53.90	216,109
12 Jun 25	52.50000 -3.00	54.90	52.46	53.20	431,298
11 Jun 25	55.50000 -0.50	55.90	54.10	54.60	187,971
10 Jun 25	56.00000 +5.00	56.00	50.67	51.90	1,154,603
09 Jun 25	51.00000 -0.70	52.00	50.60	51.80	265,051
06 Jun 25	51.70000 +0.20	51.90	50.20	50.90	521,746
05 Jun 25	51.50000 -0.10	53.90	51.00	53.40	232,872
04 Jun 25	51.60000 -2.40	55.70	51.60	54.10	156,393
03 Jun 25	54.00000 +0.70	55.00	53.00	54.60	74,482
02 Jun 25	53.30000 +0.20	54.30	52.60	52.60	61,872
30 May 25	53.10000 +0.90	53.90	52.00	52.00	97,140
29 May 25	52.20000 -0.70	53.90	51.80	52.40	160,619
28 May 25	52.90000 -1.10	54.70	52.40	54.00	194,876
27 May 25	54.00000 +1.20	54.00	52.43	52.80	91,560
23 May 25	52.80000 -0.50	53.20	52.10	52.20	87,421
22 May 25	53.30000 -0.20	53.90	52.20	53.10	47,141
21 May 25	53.50000 -0.20	53.90	52.50	53.10	42,625
20 May 25	53.70000 +0.20	53.90	52.80	52.80	58,590
19 May 25	53.50000 -1.10	55.60	53.07	54.10	118,875
16 May 25	54.60000 +1.60	55.70	52.90	53.00	277,707
15 May 25	53.00000 -1.90	54.76	52.50	54.30	179,069
14 May 25	54.90000 +0.90	54.90	53.10	54.00	38,677
13 May 25	54.00000 +0.90	54.40	52.10	52.90	96,943
12 May 25	53.10000 +0.70	55.30	51.20	51.20	225,579
09 May 25	52.40000 -1.00	54.40	52.15	52.30	185,609
08 May 25	53.40000 +1.10	53.40	50.80	51.10	213,435
07 May 25	52.30000 +0.20	54.00	51.68	52.30	90,725
06 May 25	52.10000 -1.20	54.80	52.10	52.50	76,907
02 May 25	53.30000 +0.00	55.70	52.50	53.70	124,724
01 May 25	53.30000 -1.60	55.80	52.81	53.80	248,010
30 Apr 25	54.90000 +1.00	55.40	52.70	54.30	232,080
29 Apr 25	53.90000 -1.40	56.70	53.90	56.30	64,369
28 Apr 25	55.30000 -0.60	57.70	53.00	55.90	415,755
25 Apr 25	55.90000 +0.90	56.60	54.60	54.60	164,111
24 Apr 25	55.00000 +1.90	55.85	53.00	53.10	280,531
23 Apr 25	53.10000 -0.90	56.13	52.87	54.00	228,308
22 Apr 25	54.00000 -1.30	56.70	54.00	56.60	173,616
17 Apr 25	55.30000 +3.60	55.30	51.60	51.60	262,660
16 Apr 25	51.70000 +1.20	53.30	50.13	50.90	154,482
15 Apr 25	50.50000 -2.30	53.90	50.50	53.00	235,899
14 Apr 25	52.80000 -0.70	55.20	51.90	52.30	178,558
11 Apr 25	53.50000 +0.00	54.50	51.00	53.00	483,609
10 Apr 25	53.50000 +1.60	59.30	53.20	55.70	341,726
09 Apr 25	51.90000 -2.20	53.00	49.65	53.00	366,461
08 Apr 25	54.10000 +2.70	56.52	52.29	52.60	446,222
07 Apr 25	51.40000 -2.80	54.40	48.28	54.40	985,000
04 Apr 25	54.20000 -4.30	60.20	50.10	58.20	1,124,863
03 Apr 25	58.50000 -4.20	61.56	58.30	61.20	469,172
02 Apr 25	62.70000 -1.30	65.50	61.40	65.50	375,756
01 Apr 25	64.00000 +0.40	65.50	63.20	65.00	366,474
31 Mar 25	63.60000 -7.50	69.00	63.10	68.90	827,985
28 Mar 25	71.10000 -0.60	73.00	70.90	72.00	473,437
27 Mar 25	71.70000 -0.20	73.00	70.71	72.80	226,160
26 Mar 25	71.90000 +1.00	72.60	69.10	69.50	274,770
25 Mar 25	70.90000 +1.60	71.80	68.80	68.80	218,219
24 Mar 25	69.30000 +0.40	71.55	68.60	68.70	296,628
21 Mar 25	68.90000 +0.40	71.00	66.80	69.50	548,186
20 Mar 25	68.50000 +4.80	69.10	65.20	65.20	359,266
19 Mar 25	63.70000 +1.30	64.90	62.02	62.90	147,105
18 Mar 25	62.40000 -1.40	66.48	62.40	63.10	539,126
17 Mar 25	63.80000 +3.60	64.50	60.52	61.30	384,539
14 Mar 25	60.20000 -0.10	62.10	59.81	60.10	231,683
13 Mar 25	60.30000 +0.10	62.40	60.00	60.30	50,685
12 Mar 25	60.20000 +1.60	61.60	58.30	58.30	246,613
11 Mar 25	58.60000 -1.30	61.20	57.90	61.20	811,533
10 Mar 25	59.90000 -1.80	63.70	59.90	62.20	508,072
07 Mar 25	61.70000 -0.60	64.30	61.41	62.00	270,534
06 Mar 25	62.30000 -1.60	65.20	61.50	63.10	381,782
05 Mar 25	63.90000 +0.30	66.00	63.56	65.10	233,321
04 Mar 25	63.60000 -6.40	68.00	63.05	68.00	458,638
03 Mar 25	70.00000 +2.70	70.60	66.81	68.90	383,746
28 Feb 25	67.30000 +1.10	72.50	63.30	64.80	1,350,707
27 Feb 25	66.20000 -1.30	68.20	65.16	66.70	429,928
26 Feb 25	67.50000 +1.80	68.00	64.30	64.30	269,138
25 Feb 25	65.70000 -2.90	68.10	65.20	67.00	243,254
24 Feb 25	68.60000 +0.60	71.30	67.82	69.20	730,578
21 Feb 25	68.00000 +2.10	71.27	64.99	66.00	800,931
20 Feb 25	65.90000 -2.50	69.90	65.60	69.90	100,240
19 Feb 25	68.40000 +1.10	70.20	66.87	67.40	419,183
18 Feb 25	67.30000 +0.70	67.90	66.00	66.60	194,599
17 Feb 25	66.60000 +0.00	71.40	66.60	68.20	1,216,696
14 Feb 25	66.60000 +1.30	67.10	65.10	65.90	107,399
13 Feb 25	65.30000 -0.90	68.60	64.60	68.60	153,806
12 Feb 25	66.20000 +1.20	67.70	63.06	64.90	206,235
11 Feb 25	65.00000 -0.50	66.00	64.10	64.60	192,584
10 Feb 25	65.50000 +0.50	68.21	65.23	65.50	347,419
07 Feb 25	65.00000 -1.10	67.40	64.60	65.60	169,235
06 Feb 25	66.10000 -1.70	69.30	65.40	67.10	173,013
05 Feb 25	67.80000 +0.60	68.80	65.40	66.30	367,970
04 Feb 25	67.20000 -2.80	70.70	67.00	68.50	312,980
03 Feb 25	70.00000 +5.10	79.74	68.00	74.10	2,030,310
31 Jan 25	64.90000 -0.90	67.30	63.30	65.50	303,984
30 Jan 25	65.80000 +7.20	69.50	57.10	58.90	1,235,654
29 Jan 25	58.60000 +0.40	59.90	57.38	59.90	160,917
28 Jan 25	58.20000 -1.70	61.50	57.60	60.00	294,836
27 Jan 25	59.90000 -2.80	62.48	58.74	61.70	521,948
24 Jan 25	62.70000 -0.20	64.30	62.01	62.90	215,168
23 Jan 25	62.90000 -1.60	64.70	62.00	62.70	157,475
22 Jan 25	64.50000 -1.20	66.50	63.90	65.70	104,042
21 Jan 25	65.70000 -1.30	68.90	65.70	67.00	449,575
20 Jan 25	67.00000 +0.50	68.05	65.41	67.00	242,782
17 Jan 25	66.50000 -0.50	68.90	66.50	66.70	157,717
16 Jan 25	67.00000 +2.50	67.00	64.27	64.50	100,752
15 Jan 25	64.50000 +2.00	66.40	63.20	63.20	225,220
14 Jan 25	62.50000 -0.40	64.50	61.50	64.50	377,223
13 Jan 25	62.90000 +0.90	63.30	61.44	63.00	218,111
10 Jan 25	62.00000 -2.00	64.10	62.00	63.60	427,770
09 Jan 25	64.00000 +0.40	65.14	63.00	63.60	146,396
08 Jan 25	63.60000 -1.70	67.90	62.74	65.60	166,279
07 Jan 25	65.30000 -0.40	67.60	64.20	64.20	295,872
06 Jan 25	65.70000 +1.70	69.10	63.90	65.30	307,671
03 Jan 25	64.00000 -9.70	73.00	64.00	73.00	646,697
02 Jan 25	73.70000 +7.70	73.70	65.93	66.00	272,990
31 Dec 24	66.00000 +1.10	66.30	64.10	64.50	106,776
30 Dec 24	64.90000 +0.40	66.70	63.90	63.90	118,808
27 Dec 24	64.50000 +0.60	66.10	63.82	64.20	106,926
24 Dec 24	63.90000 -0.80	65.70	63.90	65.20	114,252
23 Dec 24	64.70000 +4.30	64.70	60.40	60.50	232,130
20 Dec 24	60.40000 -1.60	62.00	60.40	62.00	117,200
19 Dec 24	62.00000 -1.80	62.77	58.60	62.60	447,197
18 Dec 24	63.80000 +0.20	64.50	63.00	63.20	215,562
17 Dec 24	63.60000 -0.30	64.59	63.23	63.80	163,766
16 Dec 24	63.90000 -0.10	64.80	63.00	63.00	13,704
13 Dec 24	64.00000 +1.40	65.60	61.80	63.30	110,145
12 Dec 24	62.60000 -1.20	66.10	62.60	64.00	735,393
11 Dec 24	63.80000 -4.00	68.47	59.00	67.40	500,943
10 Dec 24	67.80000 +1.60	67.80	65.10	65.80	271,490
09 Dec 24	66.20000 +0.90	70.59	63.59	65.20	704,216
06 Dec 24	65.30000 -2.50	69.00	64.83	67.40	486,449
05 Dec 24	67.80000 +0.50	70.10	66.80	66.80	536,734
04 Dec 24	67.30000 -2.90	72.20	66.65	71.60	1,556,026
03 Dec 24	70.20000 -17.90	79.00	69.83	79.00	3,227,021
02 Dec 24	88.10000 +3.10	89.00	85.00	85.10	129,409
29 Nov 24	85.00000 +0.00	87.90	82.10	82.10	321,032
28 Nov 24	85.00000 +4.00	85.00	79.20	79.20	370,919
27 Nov 24	81.00000 -1.50	82.00	77.10	81.40	929,502
26 Nov 24	82.50000 -0.80	83.52	73.90	81.30	2,080,071
25 Nov 24	83.30000 -4.40	88.50	79.80	86.50	776,429
22 Nov 24	87.70000 +4.60	88.09	81.80	84.70	110,324
21 Nov 24	83.10000 +0.10	83.60	81.84	82.90	234,626
20 Nov 24	83.00000 +1.40	84.00	79.60	79.70	45,140
19 Nov 24	81.60000 -1.30	84.80	80.50	81.00	156,000
18 Nov 24	82.90000 -1.10	84.90	82.10	84.90	111,141
15 Nov 24	84.00000 +2.20	85.00	81.60	81.60	185,063
14 Nov 24	81.80000 +1.70	84.00	79.90	82.00	286,347
13 Nov 24	80.10000 -5.20	86.30	76.10	85.80	279,170
12 Nov 24	85.30000 +6.20	86.88	77.20	77.20	373,443
11 Nov 24	79.10000 +1.10	80.20	76.50	76.90	61,068
08 Nov 24	78.00000 -0.60	80.90	77.10	80.50	61,393
07 Nov 24	78.60000 -0.70	81.60	78.60	81.20	75,479
06 Nov 24	79.30000 -0.10	81.00	78.03	80.60	87,501
05 Nov 24	79.40000 +1.40	80.60	78.00	79.30	66,485
04 Nov 24	78.00000 +2.60	78.50	75.20	75.40	144,545
01 Nov 24	75.40000 -3.50	80.00	74.99	79.40	198,248
31 Oct 24	78.90000 +1.90	79.68	76.97	78.30	78,147
30 Oct 24	77.00000 -0.30	78.70	75.25	77.30	74,325
29 Oct 24	77.30000 +0.80	77.30	74.40	75.60	197,828
28 Oct 24	76.50000 +0.90	77.00	73.90	73.90	27,036
25 Oct 24	75.60000 -0.90	77.20	75.20	75.60	45,019
24 Oct 24	76.50000 +0.30	78.50	74.39	77.90	200,494
23 Oct 24	76.20000 -1.10	79.00	76.20	77.00	99,304
22 Oct 24	77.30000 -0.50	78.50	76.10	78.00	82,813
21 Oct 24	77.80000 -2.50	82.30	77.46	82.20	140,011
18 Oct 24	80.30000 +1.10	82.80	78.80	79.00	215,418
17 Oct 24	79.20000 -0.10	79.66	77.70	78.80	204,498
16 Oct 24	79.30000 +1.30	81.50	78.20	79.60	209,279
15 Oct 24	78.00000 +0.50	78.50	76.60	78.00	275,391
14 Oct 24	77.50000 -0.40	78.00	76.54	77.70	214,887
11 Oct 24	77.90000 -0.30	78.80	77.50	77.50	93,365
10 Oct 24	78.20000 +0.60	79.50	77.50	77.60	113,138
09 Oct 24	77.60000 +1.30	78.70	76.20	76.20	91,027
08 Oct 24	76.30000 -2.70	79.00	76.20	79.00	196,734
07 Oct 24	79.00000 +1.80	79.20	75.50	77.00	205,981
04 Oct 24	77.20000 +4.20	77.50	72.97	73.70	427,217
03 Oct 24	73.00000 +0.50	74.70	72.00	72.50	268,529
02 Oct 24	72.50000 -0.90	75.30	72.40	73.40	160,934
01 Oct 24	73.40000 +4.20	74.60	70.00	70.80	306,369
30 Sep 24	69.20000 -5.50	76.00	69.20	75.00	562,020
27 Sep 24	74.70000 -1.20	76.70	74.10	74.10	24,706
26 Sep 24	75.90000 +3.20	75.90	71.90	73.50	265,391
25 Sep 24	72.70000 -1.40	74.55	72.14	74.00	110,996
24 Sep 24	74.10000 -0.20	75.00	74.00	74.40	85,017
23 Sep 24	74.30000 -1.10	77.10	74.00	77.10	121,849
20 Sep 24	75.40000 +0.40	76.35	74.10	74.50	315,525
19 Sep 24	75.00000 -2.70	79.50	75.00	78.00	276,259
18 Sep 24	77.70000 -2.40	81.80	77.70	81.80	76,308
17 Sep 24	80.10000 +1.30	80.50	77.70	78.80	64,098
16 Sep 24	78.80000 +0.50	78.80	76.80	78.20	33,228
13 Sep 24	78.30000 +0.80	79.90	77.60	78.80	93,659
12 Sep 24	77.50000 +3.30	77.50	74.00	74.00	161,648
11 Sep 24	74.20000 +0.70	75.60	73.60	73.80	137,812
10 Sep 24	73.50000 +0.50	74.70	71.60	73.50	391,693
09 Sep 24	73.00000 -0.30	74.80	72.70	74.80	93,039
06 Sep 24	73.30000 -2.40	76.20	73.10	75.00	179,729
05 Sep 24	75.70000 +0.90	76.20	74.00	74.00	105,240
04 Sep 24	74.80000 -1.00	75.62	74.00	74.00	374,513
03 Sep 24	75.80000 -4.20	80.28	74.60	80.00	459,478
02 Sep 24	80.00000 -1.00	81.63	80.00	80.00	206,085
30 Aug 24	81.00000 -1.10	83.80	80.00	81.40	219,797
29 Aug 24	82.10000 +0.00	83.90	81.10	83.90	239,272
28 Aug 24	82.10000 -2.90	85.40	81.80	84.30	294,673
27 Aug 24	85.00000 +0.70	89.50	84.30	84.60	362,953
23 Aug 24	84.30000 +3.20	84.30	81.10	82.10	469,447
22 Aug 24	81.10000 -1.40	83.20	81.00	81.60	137,491
21 Aug 24	82.50000 +0.40	83.60	82.15	83.10	76,704
20 Aug 24	82.10000 -2.00	84.90	81.70	84.90	173,313
19 Aug 24	84.10000 +2.60	84.40	80.90	82.00	191,310
16 Aug 24	81.50000 -1.50	84.10	80.80	83.10	853,361
15 Aug 24	83.00000 +2.50	83.00	80.00	80.50	388,774
14 Aug 24	80.50000 -1.40	83.00	79.80	83.00	456,084
13 Aug 24	81.90000 -0.90	83.80	81.50	83.10	408,668
12 Aug 24	82.80000 +2.40	83.90	80.00	80.00	310,768
09 Aug 24	80.40000 -0.70	82.60	79.20	79.20	122,007
08 Aug 24	81.10000 +0.10	81.60	79.20	80.00	182,841
07 Aug 24	81.00000 +5.30	81.10	75.50	75.50	355,439
06 Aug 24	75.70000 -2.00	81.50	75.70	78.50	388,275
05 Aug 24	77.70000 -5.00	82.50	77.10	82.50	1,033,486
02 Aug 24	82.70000 -3.30	87.00	82.00	87.00	324,495
01 Aug 24	86.00000 -2.00	89.50	85.56	89.20	312,357
31 Jul 24	88.00000 +1.30	88.70	86.94	87.00	366,218
30 Jul 24	86.70000 -2.60	88.46	86.50	88.30	410,920
29 Jul 24	89.30000 -2.00	91.00	88.10	91.00	332,938
26 Jul 24	91.30000 -0.60	91.90	89.70	89.70	406,424
25 Jul 24	91.90000 -0.40	93.00	89.20	93.00	330,955
24 Jul 24	92.30000 -0.40	94.40	91.30	93.00	190,760
23 Jul 24	92.70000 -3.10	97.00	92.70	97.00	80,471
22 Jul 24	95.80000 +4.00	96.30	92.20	92.20	258,631
19 Jul 24	91.80000 -3.20	95.30	91.71	94.00	110,318
18 Jul 24	95.00000 +0.30	96.47	93.40	93.40	73,474
17 Jul 24	94.70000 -0.70	97.10	93.66	96.00	136,032
16 Jul 24	95.40000 +1.60	95.80	92.30	93.20	204,707
15 Jul 24	93.80000 -1.30	97.40	93.40	97.20	129,181
12 Jul 24	95.10000 -0.10	97.40	94.10	96.80	108,168
11 Jul 24	95.20000 -1.80	97.30	92.70	95.20	165,397
10 Jul 24	97.00000 +1.20	97.30	94.10	94.10	188,530
09 Jul 24	95.80000 +2.90	96.80	92.86	95.10	248,864
08 Jul 24	92.90000 -4.30	96.70	92.50	95.70	150,900
05 Jul 24	97.20000 -0.40	99.50	96.90	98.00	182,462
04 Jul 24	97.60000 +1.00	99.14	94.30	94.30	65,653
03 Jul 24	96.60000 +1.40	97.00	95.31	97.00	152,633
02 Jul 24	95.20000 +0.40	96.30	93.00	93.00	102,857
01 Jul 24	94.80000 +0.80	96.00	93.00	93.00	120,248
28 Jun 24	94.00000 -1.60	97.90	94.00	96.70	124,306
27 Jun 24	95.60000 -0.20	97.00	94.40	94.40	182,049
26 Jun 24	95.80000 -0.20	97.40	94.80	96.10	79,657
25 Jun 24	96.00000 -1.10	99.80	95.80	97.20	175,565
24 Jun 24	97.10000 +0.10	98.20	95.49	95.60	125,928
21 Jun 24	97.00000 -3.60	102.80	97.00	102.80	217,325
20 Jun 24	100.60000 +2.60	101.80	98.10	99.60	162,676
19 Jun 24	98.00000 +0.30	98.40	96.40	98.40	368,308
18 Jun 24	97.70000 +1.90	97.70	95.80	96.70	65,635
17 Jun 24	95.80000 +2.90	96.20	93.00	95.10	206,076
14 Jun 24	92.90000 +0.00	94.10	90.30	92.30	861,389
13 Jun 24	92.90000 -6.10	99.50	91.40	98.50	1,041,974
12 Jun 24	99.00000 -2.60	103.00	97.70	100.40	1,395,363
11 Jun 24	101.60000 +1.60	101.80	97.40	101.00	742,818
10 Jun 24	100.00000 +5.80	100.60	94.22	94.70	1,416,784
07 Jun 24	94.20000 +2.10	94.77	91.00	91.00	388,622
06 Jun 24	92.10000 +1.40	92.40	89.10	92.00	195,204
05 Jun 24	90.70000 +1.70	91.10	88.20	89.00	212,358
04 Jun 24	89.00000 -3.30	93.70	88.50	92.00	453,211
03 Jun 24	92.30000 -4.10	98.00	92.00	94.50	230,911
31 May 24	96.40000 +0.00	97.70	95.00	97.20	387,071
30 May 24	96.40000 +5.70	98.00	90.50	91.30	613,945
29 May 24	90.70000 +0.70	94.00	90.40	90.80	424,416
28 May 24	90.00000 -1.90	93.20	89.40	90.60	190,864
24 May 24	91.90000 -0.20	93.20	88.10	91.10	398,437
23 May 24	92.10000 +1.00	94.50	91.00	93.30	144,862
22 May 24	91.10000 -3.10	95.00	89.10	92.50	818,631
21 May 24	94.20000 +1.30	94.80	91.00	91.00	563,858
20 May 24	92.90000 -1.10	95.70	92.20	94.00	464,906
17 May 24	94.00000 +0.00	95.00	93.30	95.00	234,690
16 May 24	94.00000 +1.60	94.00	91.30	93.20	231,371
15 May 24	92.40000 -1.90	95.49	92.40	94.30	330,829
14 May 24	94.30000 +1.60	95.80	91.78	93.90	580,708
13 May 24	92.70000 +2.90	94.00	90.00	90.00	547,032
10 May 24	89.80000 +1.30	91.00	88.50	89.00	398,022
09 May 24	88.50000 +0.20	90.00	87.30	89.50	336,274
08 May 24	88.30000 +1.30	89.00	86.00	87.50	351,959
07 May 24	87.00000 +1.60	87.40	85.60	87.40	270,281
03 May 24	85.40000 +0.40	86.90	84.10	85.80	266,276
02 May 24	85.00000 -0.30	86.30	84.10	84.50	144,208
01 May 24	85.30000 +0.10	86.90	83.60	86.90	239,096
30 Apr 24	85.20000 +1.30	85.90	83.00	85.70	317,758
29 Apr 24	83.90000 +0.30	85.90	83.00	83.60	193,051
26 Apr 24	83.60000 +0.10	84.70	83.00	83.20	126,276
25 Apr 24	83.50000 -0.50	85.50	83.07	85.50	240,809
24 Apr 24	84.00000 -1.20	86.50	83.10	83.90	122,742
23 Apr 24	85.20000 -5.80	91.41	83.80	91.10	595,203
22 Apr 24	91.00000 +7.60	91.50	83.70	84.30	935,972
19 Apr 24	83.40000 -0.10	84.10	81.00	83.80	365,037
18 Apr 24	83.50000 -2.30	87.90	82.90	85.90	303,710
17 Apr 24	85.80000 +4.20	85.90	82.32	82.90	195,655
16 Apr 24	81.60000 -1.40	85.40	81.00	84.00	421,120
15 Apr 24	83.00000 -2.10	86.20	82.20	84.20	347,292
12 Apr 24	85.10000 +2.10	87.10	81.30	81.30	515,560
11 Apr 24	83.00000 -0.80	84.26	81.00	81.80	377,001
10 Apr 24	83.80000 -3.90	88.00	81.00	88.00	818,112
09 Apr 24	87.70000 +1.00	90.90	86.00	86.90	1,062,837
08 Apr 24	86.70000 +3.60	90.80	76.00	84.20	2,077,653
05 Apr 24	83.10000 -0.40	85.50	81.50	85.50	396,660
04 Apr 24	83.50000 -1.50	87.00	83.30	87.00	142,946
03 Apr 24	85.00000 +3.20	86.10	82.20	83.70	296,425
02 Apr 24	81.80000 -1.50	86.00	81.50	85.00	285,950
28 Mar 24	83.30000 -0.50	85.20	82.50	85.20	353,604
27 Mar 24	83.80000 +0.10	85.70	81.56	85.70	381,477
26 Mar 24	83.70000 -0.30	87.11	82.00	85.00	370,517
25 Mar 24	84.00000 +0.20	85.00	83.35	85.00	206,126
22 Mar 24	83.80000 +1.20	84.60	82.30	84.60	146,629
21 Mar 24	82.60000 -1.50	84.30	82.60	84.10	343,638
20 Mar 24	84.10000 +0.10	85.00	83.60	85.00	155,645
19 Mar 24	84.00000 -0.30	85.29	83.66	84.40	228,499
18 Mar 24	84.30000 +0.80	84.30	82.99	83.20	258,595
15 Mar 24	83.50000 +0.90	83.80	82.60	82.60	127,937
14 Mar 24	82.60000 +0.40	83.80	81.00	81.30	382,738
13 Mar 24	82.20000 +1.10	83.40	80.40	80.60	171,391
12 Mar 24	81.10000 +0.60	81.10	78.90	80.60	198,229
11 Mar 24	80.50000 -3.00	85.70	80.20	83.50	162,879
08 Mar 24	83.50000 -1.10	87.30	83.20	85.40	249,798
07 Mar 24	84.60000 +1.00	85.50	83.00	83.30	145,644
06 Mar 24	83.60000 +0.60	84.20	82.42	84.20	127,295
05 Mar 24	83.00000 -0.20	83.80	81.31	82.70	175,727
04 Mar 24	83.20000 -0.80	87.00	82.20	85.90	667,720
01 Mar 24	84.00000 +1.90	84.80	80.40	82.10	345,793
29 Feb 24	82.10000 -1.90	85.70	82.10	83.50	167,226
28 Feb 24	84.00000 -2.30	87.60	84.00	87.60	208,571
27 Feb 24	86.30000 +2.30	87.40	84.00	85.50	228,618
26 Feb 24	84.00000 +1.80	84.20	81.03	83.50	476,082
23 Feb 24	82.20000 -1.20	85.50	81.00	83.50	435,833
22 Feb 24	83.40000 -5.80	91.20	82.30	90.00	937,020
21 Feb 24	89.20000 +6.20	90.10	83.70	85.00	1,029,458
20 Feb 24	83.00000 -1.40	86.50	82.10	85.40	879,225
19 Feb 24	84.40000 +8.90	84.50	75.39	75.50	1,309,669
16 Feb 24	75.50000 +0.30	77.40	74.50	75.10	788,554
15 Feb 24	75.20000 +0.50	75.90	74.10	75.00	203,435
14 Feb 24	74.70000 +2.80	76.50	71.10	71.90	506,650
13 Feb 24	71.90000 -0.50	73.40	70.20	72.40	153,348
12 Feb 24	72.40000 +2.60	74.41	68.99	69.80	334,459
09 Feb 24	69.80000 -0.60	71.46	69.80	70.80	280,806
08 Feb 24	70.40000 +0.70	71.90	69.38	71.00	162,001
07 Feb 24	69.70000 -1.90	72.00	69.60	71.20	339,390
06 Feb 24	71.60000 -0.10	73.80	70.60	73.80	149,666
05 Feb 24	71.70000 +1.70	72.80	69.47	70.40	411,162
02 Feb 24	70.00000 -0.50	71.60	68.00	71.00	425,267
01 Feb 24	70.50000 -2.00	74.00	70.50	74.00	190,960
31 Jan 24	72.50000 -0.50	73.90	72.40	72.50	126,125
30 Jan 24	73.00000 -4.10	78.90	73.00	77.00	525,875
29 Jan 24	77.10000 +5.80	82.00	71.50	71.50	1,029,817
26 Jan 24	71.30000 +0.10	72.00	70.31	71.90	261,675
25 Jan 24	71.20000 -0.60	72.10	70.26	71.00	395,068
24 Jan 24	71.80000 +0.60	71.80	70.60	71.60	322,798
23 Jan 24	71.20000 +0.70	72.20	70.40	72.20	150,845
22 Jan 24	70.50000 -0.30	72.30	70.00	71.00	241,607
19 Jan 24	70.80000 -1.20	75.00	70.10	73.70	259,806
18 Jan 24	72.00000 -0.70	74.30	72.00	74.30	347,254
17 Jan 24	72.70000 -1.40	76.20	72.00	74.40	454,582
16 Jan 24	74.10000 +2.30	74.10	72.00	73.30	176,675
15 Jan 24	71.80000 +0.70	73.06	70.00	70.60	541,571
12 Jan 24	71.10000 +0.40	73.50	70.00	71.40	442,675
11 Jan 24	70.70000 -0.80	71.40	69.90	71.00	181,370
10 Jan 24	71.50000 +0.40	73.20	69.50	71.20	324,489
09 Jan 24	71.10000 -1.40	72.90	71.10	71.50	346,764
08 Jan 24	72.50000 +0.50	72.70	70.30	70.30	191,050
05 Jan 24	72.00000 -1.80	73.80	70.40	72.60	221,439
04 Jan 24	73.80000 -1.10	75.10	73.80	74.90	150,996
03 Jan 24	74.90000 -1.60	77.40	74.10	77.20	140,698
02 Jan 24	76.50000 -0.20	78.30	75.10	76.70	275,775
29 Dec 23	76.70000 -3.30	80.35	76.10	79.30	203,459
28 Dec 23	80.00000 +3.20	80.00	74.70	77.20	460,092
27 Dec 23	76.80000 -2.50	80.90	75.80	80.70	300,520
22 Dec 23	79.30000 +1.00	80.20	78.10	78.80	158,388
21 Dec 23	78.30000 +1.10	80.90	76.50	77.00	562,331
20 Dec 23	77.20000 +3.00	78.64	73.50	73.50	398,744
19 Dec 23	74.20000 +3.60	75.60	70.70	70.80	432,611
18 Dec 23	70.60000 +1.30	70.80	68.50	69.60	175,759
15 Dec 23	69.30000 +0.90	70.60	68.00	69.80	388,935
14 Dec 23	68.40000 +3.50	70.40	64.10	64.90	593,027
13 Dec 23	64.90000 -5.80	72.20	64.90	71.00	1,262,392
12 Dec 23	70.70000 -0.60	72.20	69.90	70.20	288,923
11 Dec 23	71.30000 +0.70	73.50	70.80	72.00	429,077
08 Dec 23	70.60000 +1.30	71.33	68.50	69.50	1,709,867
07 Dec 23	69.30000 -2.70	72.20	69.30	70.30	321,419
06 Dec 23	72.00000 +1.00	73.80	70.80	72.70	497,281
05 Dec 23	71.00000 +0.30	72.50	70.00	71.90	414,640
04 Dec 23	70.70000 -1.90	73.90	68.60	73.90	763,018
01 Dec 23	72.60000 +0.60	73.90	71.00	72.00	745,489
30 Nov 23	72.00000 -3.90	76.80	71.70	76.80	7,375,240
29 Nov 23	75.90000 +0.70	77.20	74.70	76.90	497,967
28 Nov 23	75.20000 -2.60	77.40	74.30	77.00	1,037,776
27 Nov 23	77.80000 -1.30	80.50	76.80	78.10	633,324
24 Nov 23	79.10000 +3.50	79.15	76.50	76.50	643,700
23 Nov 23	75.60000 -1.40	78.80	74.60	78.80	729,582
22 Nov 23	77.00000 -2.00	79.10	75.70	79.10	563,964
21 Nov 23	79.00000 -4.30	82.70	77.60	81.70	763,059
20 Nov 23	83.30000 -1.30	85.60	80.50	84.40	388,562
17 Nov 23	84.60000 +1.50	84.60	81.10	81.10	450,269
16 Nov 23	83.10000 -2.90	87.50	80.40	85.00	522,972
15 Nov 23	86.00000 -3.00	90.40	85.20	88.00	501,187
14 Nov 23	89.00000 -3.00	93.00	87.17	89.80	447,920
13 Nov 23	92.00000 +15.70	92.70	78.60	78.60	1,054,009
10 Nov 23	76.30000 -1.10	77.60	75.10	77.50	121,765
09 Nov 23	77.40000 +2.30	78.01	74.06	74.70	269,235
08 Nov 23	75.10000 -1.60	77.90	74.40	77.30	318,712
07 Nov 23	76.70000 -3.30	81.50	76.10	81.50	245,705
06 Nov 23	80.00000 -0.20	81.30	78.04	79.80	194,390
03 Nov 23	80.20000 -0.80	82.20	79.00	80.00	307,364
02 Nov 23	81.00000 -0.70	82.90	79.50	81.00	259,731
01 Nov 23	81.70000 -0.10	84.00	81.60	82.00	155,828
31 Oct 23	81.80000 -0.90	84.20	80.20	82.00	280,701
30 Oct 23	82.70000 -1.40	85.83	82.40	82.90	195,427
27 Oct 23	84.10000 -0.10	85.70	83.20	85.50	84,446
26 Oct 23	84.20000 -1.80	86.50	81.60	86.00	228,079
25 Oct 23	86.00000 -1.60	89.40	83.00	89.40	235,080
24 Oct 23	87.60000 -0.50	89.60	86.80	89.00	390,892
23 Oct 23	88.10000 -0.60	90.00	86.19	89.70	579,839
20 Oct 23	88.70000 +2.60	89.90	84.10	87.40	365,513
19 Oct 23	86.10000 -5.80	93.90	84.90	91.40	338,449
18 Oct 23	91.90000 +4.10	93.20	86.50	86.50	369,842
17 Oct 23	87.80000 +4.90	88.80	81.00	82.00	454,203
16 Oct 23	82.90000 +2.00	83.90	81.20	81.20	56,066
13 Oct 23	80.90000 -2.80	84.80	80.90	82.10	265,025
12 Oct 23	83.70000 +0.50	85.02	82.20	84.40	464,993
11 Oct 23	83.20000 +2.50	84.89	79.00	79.30	621,630
10 Oct 23	80.70000 +3.60	80.90	76.70	76.70	211,514
09 Oct 23	77.10000 -3.40	83.90	76.00	82.00	675,784
06 Oct 23	80.50000 -0.20	82.90	79.10	82.20	215,393
05 Oct 23	80.70000 +0.70	84.40	78.80	78.80	314,207
04 Oct 23	80.00000 -1.20	84.00	79.00	81.00	629,939
03 Oct 23	81.20000 -7.70	88.33	81.20	87.00	404,413
02 Oct 23	88.90000 +8.80	95.32	81.00	81.00	2,805,760
29 Sep 23	80.10000 -1.30	82.00	80.10	81.00	77,450
28 Sep 23	81.40000 +2.30	82.50	79.90	81.50	148,299
27 Sep 23	79.10000 -0.90	81.50	78.70	78.70	110,928
26 Sep 23	80.00000 -3.20	83.20	78.93	82.30	257,468
25 Sep 23	83.20000 +1.40	85.80	82.30	83.40	384,097
22 Sep 23	81.80000 -0.40	82.50	80.18	80.90	75,048
21 Sep 23	82.20000 +0.70	82.20	79.00	79.60	163,452
20 Sep 23	81.50000 +2.50	82.80	78.75	79.50	215,070
19 Sep 23	79.00000 -2.10	80.70	78.10	80.00	979,221
18 Sep 23	81.10000 -2.90	85.80	80.00	85.80	134,382
15 Sep 23	84.00000 +3.60	88.16	80.50	80.50	558,519
14 Sep 23	80.40000 -1.10	82.40	79.70	81.00	101,296
13 Sep 23	81.50000 -0.50	84.10	81.50	82.80	627,346
12 Sep 23	82.00000 -1.30	83.40	81.90	83.40	71,584
11 Sep 23	83.30000 +0.80	84.05	82.40	83.80	47,126
08 Sep 23	82.50000 -0.40	83.80	81.00	82.80	128,222
07 Sep 23	82.90000 -3.60	87.30	82.13	86.00	109,536
06 Sep 23	86.50000 -0.20	88.00	85.90	88.00	158,749
05 Sep 23	86.70000 -1.80	88.22	86.10	88.10	205,147
04 Sep 23	88.50000 +5.10	90.58	84.20	85.00	428,448
01 Sep 23	83.40000 +0.20	83.90	82.10	82.20	105,562
31 Aug 23	83.20000 +0.70	83.20	80.75	82.00	497,495
30 Aug 23	82.50000 -0.20	84.40	80.70	81.00	168,525
29 Aug 23	82.70000 -0.30	84.50	82.30	83.00	70,484
25 Aug 23	83.00000 +1.00	84.40	81.30	83.80	295,762
24 Aug 23	82.00000 +0.00	82.10	79.50	80.50	308,302
23 Aug 23	82.00000 +4.50	84.94	76.62	78.60	320,823
22 Aug 23	77.50000 +0.80	78.57	76.10	76.80	373,726
21 Aug 23	76.70000 -1.10	78.90	76.30	77.00	145,650
18 Aug 23	77.80000 -1.00	81.29	76.30	79.10	539,325
17 Aug 23	78.80000 -1.80	81.40	78.43	80.40	445,037
16 Aug 23	80.60000 -1.30	83.90	79.90	82.50	117,513
15 Aug 23	81.90000 -3.30	86.10	81.60	86.10	186,580
14 Aug 23	85.20000 -1.80	87.60	85.10	87.60	364,798
11 Aug 23	87.00000 +2.80	87.36	83.50	86.20	289,322
10 Aug 23	84.20000 -4.50	91.20	83.28	91.00	411,854
09 Aug 23	88.70000 +1.70	91.00	85.00	87.00	325,772
08 Aug 23	87.00000 -5.00	92.29	86.00	92.00	1,071,981
07 Aug 23	92.00000 -1.70	94.00	91.37	93.50	403,993
04 Aug 23	93.70000 -4.10	98.10	92.31	97.80	333,582
03 Aug 23	97.80000 -3.00	100.80	95.00	100.60	266,353
02 Aug 23	100.80000 -3.00	103.80	97.22	101.20	352,628
01 Aug 23	103.80000 -0.40	106.40	102.00	104.40	150,412
31 Jul 23	104.20000 +0.20	106.60	102.60	102.60	242,528
28 Jul 23	104.00000 +4.50	106.40	99.00	99.30	310,660
27 Jul 23	99.50000 +2.20	99.50	97.02	97.80	248,513
26 Jul 23	97.30000 -0.70	98.70	96.00	98.00	214,222
25 Jul 23	98.00000 -3.80	102.00	97.82	101.00	484,596
24 Jul 23	101.80000 -2.20	104.80	101.00	104.40	160,677
21 Jul 23	104.00000 -1.20	105.42	103.00	103.00	85,579
20 Jul 23	105.20000 +2.80	105.80	103.86	104.80	82,240
19 Jul 23	102.40000 -2.00	104.60	101.75	101.80	26,760
18 Jul 23	104.40000 +0.80	104.80	101.00	104.80	118,735
17 Jul 23	103.60000 +1.60	104.60	102.29	103.00	125,640
14 Jul 23	102.00000 +0.00	104.80	101.50	102.20	190,887
13 Jul 23	102.00000 -1.00	104.00	101.58	104.00	103,271
12 Jul 23	103.00000 +1.40	103.78	101.40	103.00	220,060
11 Jul 23	101.60000 +0.60	103.40	101.00	101.00	61,625
10 Jul 23	101.00000 -0.60	102.00	101.00	102.00	290,975
07 Jul 23	101.60000 +0.60	103.60	100.96	102.40	191,390
06 Jul 23	101.00000 -0.40	103.40	101.00	103.00	166,158
05 Jul 23	101.40000 +0.20	102.60	101.18	101.40	25,397
04 Jul 23	101.20000 -1.20	104.80	101.20	103.00	63,822
03 Jul 23	102.40000 -1.00	105.40	102.40	104.00	140,219
30 Jun 23	103.40000 +0.00	104.83	103.00	103.00	103,669
29 Jun 23	103.40000 +1.00	103.40	101.20	101.40	126,345
28 Jun 23	102.40000 +2.40	102.80	101.00	101.00	142,215
27 Jun 23	100.00000 -3.00	103.00	100.00	101.00	230,786
26 Jun 23	103.00000 +0.80	104.80	99.58	102.20	221,766
23 Jun 23	102.20000 -3.60	106.80	101.60	105.00	123,004
22 Jun 23	105.80000 -0.60	106.80	105.35	106.80	187,001
21 Jun 23	106.40000 -1.60	110.00	106.40	108.40	141,282
20 Jun 23	108.00000 -3.40	112.60	107.37	111.80	148,643
19 Jun 23	111.40000 -0.20	112.56	110.26	111.20	171,698
16 Jun 23	111.60000 -0.60	113.26	110.69	112.60	169,393
15 Jun 23	112.20000 -2.20	116.40	112.20	113.40	91,188
14 Jun 23	114.40000 -0.20	117.40	114.40	115.20	88,435
13 Jun 23	114.60000 -2.40	118.80	114.00	117.00	135,910
12 Jun 23	117.00000 -1.20	120.00	117.00	120.00	145,446
09 Jun 23	118.20000 +3.80	118.21	113.80	116.80	251,974
08 Jun 23	114.40000 -1.60	118.41	113.60	116.60	165,015
07 Jun 23	116.00000 -0.40	118.20	116.00	118.00	263,901
06 Jun 23	116.40000 -3.20	121.40	115.60	119.00	144,423
05 Jun 23	119.60000 +3.60	123.80	116.20	119.00	1,464,276
02 Jun 23	116.00000 +4.40	117.80	112.40	113.80	144,150
01 Jun 23	111.60000 +0.20	113.00	109.20	113.00	72,230
31 May 23	111.40000 -0.20	112.80	109.20	112.00	384,041
30 May 23	111.60000 -0.20	113.80	109.80	110.80	1,140,800
26 May 23	111.80000 +0.80	112.85	108.80	109.40	73,897
25 May 23	111.00000 +0.60	112.40	108.40	109.60	1,556,772
24 May 23	110.40000 +0.00	111.60	108.20	110.40	89,435
23 May 23	110.40000 +0.20	112.60	108.20	110.60	156,642
22 May 23	110.20000 +0.20	111.80	108.40	108.40	135,870
19 May 23	110.00000 -2.00	113.80	107.03	110.20	290,382
18 May 23	112.00000 +0.60	113.00	111.60	112.60	159,602
17 May 23	111.40000 +0.80	113.60	110.40	113.00	208,960
16 May 23	110.60000 +2.80	112.43	107.90	108.40	407,964
15 May 23	107.80000 -2.00	112.80	106.00	109.60	278,442
12 May 23	109.80000 +3.00	115.82	107.00	107.00	772,953
11 May 23	106.80000 -3.40	110.00	106.40	110.00	207,396
10 May 23	110.20000 +0.60	111.80	108.80	110.20	160,710
09 May 23	109.60000 -0.80	112.60	108.80	111.80	202,983
05 May 23	110.40000 -0.60	112.20	109.20	112.20	81,746
04 May 23	111.00000 +2.00	114.00	109.20	110.80	330,409
03 May 23	109.00000 +0.20	111.00	107.80	110.20	163,443
02 May 23	108.80000 -2.40	112.00	108.80	108.80	154,477
28 Apr 23	111.20000 +2.80	111.20	106.40	106.40	403,114
27 Apr 23	108.40000 +1.20	109.20	105.40	106.60	647,160
26 Apr 23	107.20000 -0.40	110.40	106.34	108.60	278,892
25 Apr 23	107.60000 -4.00	115.20	105.80	113.40	211,868
24 Apr 23	111.60000 -0.60	115.20	111.60	114.20	196,788
21 Apr 23	112.20000 -5.40	118.12	112.20	115.60	304,388
20 Apr 23	117.60000 -10.20	124.20	116.80	124.00	508,302
19 Apr 23	127.80000 +1.40	129.01	124.00	124.80	714,447
18 Apr 23	126.40000 -3.80	133.80	125.80	133.20	312,856
17 Apr 23	130.20000 +0.60	133.80	125.80	129.80	272,862
14 Apr 23	129.60001 -4.40	134.40	126.80	134.40	359,584
13 Apr 23	134.00000 +7.00	137.48	125.92	127.40	574,250
12 Apr 23	127.00000 +1.20	127.40	123.20	126.20	81,819
11 Apr 23	125.80000 +1.40	127.40	123.00	123.00	205,693
06 Apr 23	124.40000 +0.80	130.40	122.20	122.20	304,759
05 Apr 23	123.60000 -0.20	126.20	122.40	124.20	142,985
04 Apr 23	123.80000 +0.00	126.15	122.40	124.80	161,977
03 Apr 23	123.80000 +6.80	130.00	119.40	122.00	1,626,988
31 Mar 23	117.00000 +0.00	118.20	115.20	115.20	163,059
30 Mar 23	117.00000 +3.00	117.76	115.00	116.00	136,162
29 Mar 23	114.00000 -4.00	117.80	109.45	117.80	674,378
28 Mar 23	118.00000 +8.00	118.80	109.40	110.80	632,290
27 Mar 23	110.00000 -7.40	114.00	97.90	114.00	1,602,376
24 Mar 23	117.40000 -4.60	123.40	116.64	123.40	203,575
23 Mar 23	122.00000 +3.20	124.96	119.00	119.00	241,602
22 Mar 23	118.80000 +5.40	120.56	111.60	113.20	237,520
21 Mar 23	113.40000 +2.00	116.00	112.03	112.20	99,590
20 Mar 23	111.40000 -2.00	114.80	111.40	113.60	99,084
17 Mar 23	113.40000 -0.80	116.80	112.91	114.60	77,619
16 Mar 23	114.20000 -0.40	116.80	113.00	113.80	123,021
15 Mar 23	114.60000 -5.40	121.00	114.00	120.00	271,341
14 Mar 23	120.00000 -1.80	124.40	119.00	120.00	190,268
13 Mar 23	121.80000 -2.40	125.00	120.00	123.00	377,500
10 Mar 23	124.20000 -0.40	126.20	123.40	124.40	156,435
09 Mar 23	124.60000 -0.60	125.60	123.00	123.00	91,854
08 Mar 23	125.20000 -1.20	127.00	124.07	125.40	70,298
07 Mar 23	126.40000 +0.20	127.20	125.29	127.20	96,852
06 Mar 23	126.20000 -1.80	128.00	125.16	127.60	138,901
03 Mar 23	128.00000 +1.20	129.20	127.20	128.00	210,882
02 Mar 23	126.80000 +0.20	128.20	125.00	127.00	49,001
01 Mar 23	126.60000 +1.20	128.40	125.00	127.80	113,280
28 Feb 23	125.40000 +1.40	127.40	123.00	126.40	105,576
27 Feb 23	124.00000 -1.00	126.92	122.40	123.00	306,430
24 Feb 23	125.00000 +2.40	125.00	121.00	121.00	86,628
23 Feb 23	122.60000 +0.00	125.00	121.20	125.00	137,437
22 Feb 23	122.60000 -0.40	124.80	122.00	122.60	69,024
21 Feb 23	123.00000 +0.60	125.00	122.20	125.00	85,536
20 Feb 23	122.40000 -0.80	126.60	122.20	123.60	157,794
17 Feb 23	123.20000 -1.40	125.60	122.60	123.40	140,629
16 Feb 23	124.60000 -0.60	127.20	123.40	125.60	68,018
15 Feb 23	125.20000 +0.00	126.40	123.40	125.00	139,290
14 Feb 23	125.20000 -0.80	127.40	124.80	126.60	151,920
13 Feb 23	126.00000 +1.00	127.80	124.40	126.20	190,866
10 Feb 23	125.00000 -0.80	127.40	123.80	127.40	114,220
09 Feb 23	125.80000 +0.80	127.40	123.60	127.20	206,910
08 Feb 23	125.00000 +1.60	126.40	124.20	124.60	174,566
07 Feb 23	123.40000 -0.60	127.20	122.98	127.20	283,328
06 Feb 23	124.00000 -2.80	128.60	124.00	127.40	213,378
03 Feb 23	126.80000 -0.60	130.04	126.60	130.00	113,848
02 Feb 23	127.40000 -2.20	131.00	127.00	131.00	294,215
01 Feb 23	129.60001 +1.60	130.60	127.31	130.00	524,402
31 Jan 23	128.00000 +1.80	129.40	125.40	128.20	268,137
30 Jan 23	126.20000 -2.20	129.00	125.20	128.00	182,924
27 Jan 23	128.39999 -0.40	132.80	127.80	130.40	166,749
26 Jan 23	128.80000 -1.20	132.20	128.20	129.00	67,851
25 Jan 23	130.00000 -0.80	132.20	128.60	131.40	567,290
24 Jan 23	130.80000 +0.20	132.00	130.00	130.00	119,221
23 Jan 23	130.60001 +2.00	131.80	126.80	129.20	215,763
20 Jan 23	128.60001 +4.80	131.20	124.40	124.80	409,886
19 Jan 23	123.80000 -2.20	128.00	122.20	126.00	229,725
18 Jan 23	126.00000 +1.60	128.00	125.40	126.60	133,334
17 Jan 23	124.40000 -5.20	132.40	124.40	132.40	281,818
16 Jan 23	129.60001 +5.00	130.20	123.28	125.00	203,258
13 Jan 23	124.60000 +2.60	124.60	121.40	124.40	295,996
12 Jan 23	122.00000 +1.40	123.80	120.40	123.00	106,022
11 Jan 23	120.60000 -1.80	125.20	119.40	124.20	483,959
10 Jan 23	122.40000 -3.60	127.20	121.20	127.20	119,841
09 Jan 23	126.00000 +1.00	128.80	124.00	125.60	129,444
06 Jan 23	125.00000 +2.00	126.00	123.20	125.20	161,281
05 Jan 23	123.00000 +0.00	124.20	120.20	120.20	163,410
04 Jan 23	123.00000 +1.20	123.60	120.11	122.40	116,666
03 Jan 23	121.80000 -2.80	129.60	121.80	125.00	177,896
30 Dec 22	124.60000 -4.20	129.40	124.60	124.80	31,136
29 Dec 22	128.80000 +0.40	128.80	125.15	128.00	143,145
28 Dec 22	128.39999 +1.80	129.80	126.00	126.00	188,653
23 Dec 22	126.60000 -0.20	128.76	124.91	126.00	86,153
22 Dec 22	126.80000 +0.60	129.85	124.80	126.20	250,839
21 Dec 22	126.20000 +2.80	127.80	123.20	124.00	120,706
20 Dec 22	123.40000 -0.60	126.40	122.40	125.20	55,062
19 Dec 22	124.00000 +1.60	125.40	122.39	125.00	63,626
16 Dec 22	122.40000 -4.60	128.80	121.40	128.80	138,389
15 Dec 22	127.00000 +0.20	129.20	126.02	126.80	70,237
14 Dec 22	126.80000 +0.00	127.89	125.20	127.40	189,625
13 Dec 22	126.80000 -4.80	130.79	126.00	130.00	348,907
12 Dec 22	131.60001 +2.60	132.00	126.20	127.60	240,694
09 Dec 22	129.00000 -3.00	133.73	128.94	131.20	171,858
08 Dec 22	132.00000 -2.20	135.21	131.40	134.40	128,989
07 Dec 22	134.20000 -5.60	140.00	132.60	137.80	298,084
06 Dec 22	139.80000 +1.00	142.00	135.40	138.00	290,719
05 Dec 22	138.80000 -2.00	143.00	138.20	143.00	184,190
02 Dec 22	140.80000 -0.40	142.80	138.40	142.80	170,906
01 Dec 22	141.20000 -6.20	147.80	140.80	144.80	157,423
30 Nov 22	147.39999 +9.40	147.40	136.80	137.00	688,628
29 Nov 22	138.00000 +1.40	142.67	135.20	136.20	276,984
28 Nov 22	136.60001 +8.60	137.38	128.00	128.00	753,494
25 Nov 22	128.00000 -0.60	131.40	126.80	128.00	91,390
24 Nov 22	128.60001 +0.00	131.40	126.80	127.60	97,028
23 Nov 22	128.60001 -1.40	134.52	128.19	130.80	332,162
22 Nov 22	130.00000 +5.40	130.89	122.60	122.60	262,299
21 Nov 22	124.60000 +0.00	128.80	123.00	127.20	258,316
18 Nov 22	124.60000 -1.00	127.02	122.80	124.40	160,136
17 Nov 22	125.60000 +0.00	127.40	124.00	126.60	72,336
16 Nov 22	125.60000 -4.20	132.80	124.20	130.00	222,884
15 Nov 22	129.80000 -0.40	133.00	129.40	131.00	158,434
14 Nov 22	130.20000 -4.80	137.28	129.20	133.20	255,491
11 Nov 22	135.00000 +4.00	136.80	128.80	128.80	238,050
10 Nov 22	131.00000 -0.80	132.24	128.00	131.00	237,579
09 Nov 22	131.80000 -4.20	137.40	131.00	137.40	205,649
08 Nov 22	136.00000 -1.80	140.20	135.20	139.60	213,595
07 Nov 22	137.80000 +1.80	140.60	137.40	138.20	175,077
04 Nov 22	136.00000 +2.00	139.03	135.00	137.00	366,929
03 Nov 22	134.00000 +6.40	135.40	128.68	130.60	782,868
02 Nov 22	127.60000 -2.00	132.00	126.00	131.80	332,571
01 Nov 22	129.60001 +2.80	130.75	128.00	128.00	242,293
31 Oct 22	126.80000 +1.20	129.40	124.04	127.80	277,859
28 Oct 22	125.60000 -0.20	127.00	123.80	125.40	227,815
27 Oct 22	125.80000 +0.80	129.00	124.68	126.40	161,297
26 Oct 22	125.00000 +2.00	127.60	124.20	125.00	170,542
25 Oct 22	123.00000 +0.80	124.60	121.60	124.60	115,330
24 Oct 22	122.20000 -0.40	124.60	120.64	123.00	133,053
21 Oct 22	122.60000 -3.40	128.00	121.00	125.00	156,333
20 Oct 22	126.00000 +4.80	127.20	121.20	122.60	301,392
19 Oct 22	121.20000 +1.80	122.00	118.00	120.40	100,215
18 Oct 22	119.40000 -5.60	127.40	119.00	125.00	321,524
17 Oct 22	125.00000 -2.00	129.00	125.00	125.00	119,841
14 Oct 22	127.00000 -2.40	131.00	126.00	131.00	210,618
13 Oct 22	129.39999 +3.60	130.89	125.20	126.00	216,204
12 Oct 22	125.80000 -2.40	128.60	125.20	128.40	150,368
11 Oct 22	128.20000 -2.20	133.40	126.60	131.80	206,464
10 Oct 22	130.39999 -6.00	136.80	128.73	133.00	227,550
07 Oct 22	136.39999 +0.80	138.60	134.19	137.00	361,600
06 Oct 22	135.60001 +2.40	136.00	131.20	134.80	161,866
05 Oct 22	133.20000 -0.40	135.15	130.00	130.60	188,713
04 Oct 22	133.60001 +2.00	135.48	130.60	131.40	238,712
03 Oct 22	131.60001 +8.00	132.80	123.60	123.60	434,175
30 Sep 22	123.60000 +4.00	124.60	120.00	120.00	297,783
29 Sep 22	119.60000 -3.60	125.20	118.60	123.40	303,192
28 Sep 22	123.20000 -0.80	124.40	117.00	122.20	410,305
27 Sep 22	124.00000 +3.00	124.40	120.00	122.00	135,277
26 Sep 22	121.00000 -2.80	122.80	116.40	122.60	595,719
23 Sep 22	123.80000 -6.80	131.40	123.00	128.20	325,927
22 Sep 22	130.60001 -0.20	131.80	127.72	128.00	142,452
21 Sep 22	130.80000 +4.60	132.20	126.44	129.20	245,503
20 Sep 22	126.20000 -5.60	134.60	126.20	132.00	330,647
16 Sep 22	131.80000 +1.00	133.20	127.80	130.20	140,888
15 Sep 22	130.80000 -9.20	139.20	130.80	137.20	411,571
14 Sep 22	140.00000 -0.80	142.75	138.00	139.80	193,289
13 Sep 22	140.80000 +4.20	142.78	135.60	135.60	320,653
12 Sep 22	136.60001 -1.00	139.54	136.00	136.40	217,952
09 Sep 22	137.60001 +1.00	139.80	134.80	136.40	213,148
08 Sep 22	136.60001 +1.20	138.76	134.80	135.00	296,491
07 Sep 22	135.39999 -7.00	143.00	135.40	140.20	215,606
06 Sep 22	142.39999 -6.00	148.80	141.08	145.20	212,218
05 Sep 22	148.39999 +2.20	149.80	142.20	142.20	298,380
02 Sep 22	146.20000 +1.40	149.40	143.40	143.40	383,954
01 Sep 22	144.80000 +2.60	147.20	139.60	139.60	317,965
31 Aug 22	142.20000 +2.60	143.40	133.20	139.60	638,526
30 Aug 22	139.60001 -8.40	149.80	139.40	149.40	385,158
26 Aug 22	148.00000 +3.40	148.80	144.63	145.40	407,519
25 Aug 22	144.60001 -1.60	148.80	142.60	143.40	281,948
24 Aug 22	146.20000 +0.20	147.00	144.00	146.40	146,212
23 Aug 22	146.00000 +3.40	146.80	141.35	143.80	311,763
22 Aug 22	142.60001 -0.60	143.60	140.00	143.20	88,211
19 Aug 22	143.20000 -0.20	145.00	141.00	143.40	167,075
18 Aug 22	143.39999 +6.20	145.00	135.20	140.40	465,131
17 Aug 22	137.20000 -1.40	139.80	135.20	137.00	178,950
16 Aug 22	138.60001 +3.40	139.00	132.60	135.40	129,692
15 Aug 22	135.20000 -3.80	141.80	133.97	141.20	225,710
12 Aug 22	139.00000 +0.00	141.80	138.00	141.20	152,726
11 Aug 22	139.00000 +1.20	141.60	135.00	135.00	286,788
10 Aug 22	137.80000 +2.20	138.12	135.60	136.00	253,661
09 Aug 22	135.60001 +3.00	137.60	133.00	134.60	266,375
08 Aug 22	132.60001 -1.80	136.09	132.03	133.40	160,877
05 Aug 22	134.39999 +1.00	135.00	130.40	131.40	449,269
04 Aug 22	133.39999 -1.40	135.06	131.80	135.00	327,988
03 Aug 22	134.80000 -5.40	141.40	134.60	140.40	642,595
02 Aug 22	140.20000 -5.60	148.80	136.08	148.80	844,308
01 Aug 22	145.80000 +0.80	150.00	145.00	147.40	485,994
29 Jul 22	145.00000 +3.20	146.20	138.00	138.00	302,308
28 Jul 22	141.80000 +0.20	144.80	138.60	142.60	279,321
27 Jul 22	141.60001 +1.00	143.00	139.00	143.00	176,928
26 Jul 22	140.60001 +3.40	142.00	139.20	139.80	266,713
25 Jul 22	137.20000 +2.80	139.40	134.16	134.80	257,051
22 Jul 22	134.39999 +5.20	135.60	130.40	130.40	352,095
21 Jul 22	129.20000 -2.20	133.00	128.80	130.80	1,602,721
20 Jul 22	131.39999 +1.00	132.40	128.37	128.40	281,776
19 Jul 22	130.39999 -0.20	132.80	128.80	130.00	184,298
18 Jul 22	130.60001 +6.00	131.80	123.75	126.20	271,812
15 Jul 22	124.60000 +1.40	126.40	122.60	122.60	243,792
14 Jul 22	123.20000 -0.20	125.80	120.40	122.00	413,493
13 Jul 22	123.40000 -0.40	126.40	121.91	124.00	168,468
12 Jul 22	123.80000 -2.60	128.40	122.80	127.00	176,019
11 Jul 22	126.40000 -2.40	128.40	125.40	126.60	231,995
08 Jul 22	128.80000 +0.60	131.06	127.24	128.60	294,529
07 Jul 22	128.20000 +6.20	130.20	123.00	123.00	244,369
06 Jul 22	122.00000 -6.20	131.58	122.00	129.40	451,892
05 Jul 22	128.20000 -9.80	139.38	128.20	138.20	404,738
04 Jul 22	138.00000 +4.20	141.00	136.00	136.00	143,789
01 Jul 22	133.80000 -6.60	140.40	132.80	140.20	526,545
30 Jun 22	140.39999 -1.40	144.40	139.57	141.80	1,136,139
29 Jun 22	141.80000 +1.20	144.53	138.00	140.80	372,958
28 Jun 22	140.60001 -0.20	146.33	140.20	144.00	270,766
27 Jun 22	140.80000 +5.40	142.60	132.20	132.20	548,848
24 Jun 22	135.39999 +1.40	135.40	127.80	133.20	518,176
23 Jun 22	134.00000 -4.60	141.80	134.00	141.80	325,919
22 Jun 22	138.60001 -4.40	143.00	136.54	143.00	563,559
21 Jun 22	143.00000 -1.80	148.20	143.00	146.80	206,042
20 Jun 22	144.80000 +2.40	146.40	138.40	142.60	312,966
17 Jun 22	142.39999 -5.80	153.20	141.40	148.40	1,044,813
16 Jun 22	148.20000 -6.00	158.20	147.80	151.00	589,395
15 Jun 22	154.20000 -5.40	159.60	153.40	157.20	605,937
14 Jun 22	159.60001 +4.00	160.40	153.20	156.60	338,427
13 Jun 22	155.60001 -8.20	167.60	153.60	163.40	504,879
10 Jun 22	163.80000 -9.00	173.80	163.20	169.80	320,101
09 Jun 22	172.80000 -2.20	175.21	170.60	170.80	339,135
08 Jun 22	175.00000 +7.00	175.00	167.80	172.00	653,471
07 Jun 22	168.00000 +3.60	168.80	163.80	167.00	361,123
06 Jun 22	164.39999 +2.40	172.20	162.60	162.60	703,357
01 Jun 22	162.00000 +3.60	166.00	156.63	166.00	450,338
31 May 22	158.39999 -7.80	169.20	158.40	166.20	5,942,739
30 May 22	166.20000 +0.60	169.00	163.60	165.80	337,365
27 May 22	165.60001 -8.20	174.60	165.00	174.60	458,724
26 May 22	173.80000 -0.20	178.20	172.60	178.20	308,179
25 May 22	174.00000 +0.00	177.00	170.00	177.00	676,645
24 May 22	174.00000 +4.40	174.60	170.40	173.20	451,895
23 May 22	169.60001 -4.60	178.14	167.40	176.60	448,183
20 May 22	174.20000 +6.00	176.80	168.20	168.20	526,586
19 May 22	168.20000 -1.80	173.60	166.80	170.80	439,220
18 May 22	170.00000 -0.40	175.20	169.60	174.40	306,843
17 May 22	170.39999 -3.40	179.00	169.40	177.80	449,922
16 May 22	173.80000 +5.00	174.88	169.20	172.60	708,712
13 May 22	168.80000 -2.40	175.20	167.86	174.40	744,314
12 May 22	171.20000 -0.40	175.20	167.08	175.00	601,448
11 May 22	171.60001 +7.60	173.20	160.00	160.00	478,664
10 May 22	164.00000 -17.80	181.00	161.50	178.20	532,728
09 May 22	181.80000 -11.60	195.20	181.40	195.20	376,256
06 May 22	193.39999 -2.20	196.80	189.40	193.00	333,908
05 May 22	195.60001 -1.00	200.00	195.00	198.60	380,545
04 May 22	196.60001 +4.20	196.60	191.20	195.00	513,699
03 May 22	192.39999 +7.60	192.60	181.20	181.20	627,276
29 Apr 22	184.80000 -0.60	188.60	183.20	188.60	311,788
28 Apr 22	185.39999 +1.00	188.01	182.40	187.80	359,939
27 Apr 22	184.39999 +3.40	185.40	180.00	181.00	408,432
26 Apr 22	181.00000 +6.80	181.00	173.20	176.00	513,898
25 Apr 22	174.20000 -14.20	190.40	173.60	190.40	578,106
22 Apr 22	188.39999 +2.80	191.00	183.14	185.20	610,408
21 Apr 22	185.60001 +0.00	187.80	180.93	186.00	304,553
20 Apr 22	185.60001 -2.80	192.40	185.40	191.80	415,506
19 Apr 22	188.39999 -0.60	195.88	186.80	190.00	715,255
14 Apr 22	189.00000 -5.00	190.01	185.85	189.80	538,389
13 Apr 22	194.00000 -2.00	199.00	193.96	196.00	466,035
12 Apr 22	196.00000 +7.40	196.00	188.15	189.20	320,781
11 Apr 22	188.60001 -6.00	196.00	187.00	195.20	313,584
08 Apr 22	194.60001 +6.00	194.60	186.60	188.00	407,891
07 Apr 22	188.60001 -6.00	196.80	188.60	196.80	605,152
06 Apr 22	194.60001 +3.60	197.80	187.34	191.00	798,517
05 Apr 22	191.00000 +5.20	191.40	186.67	189.00	823,589
04 Apr 22	185.80000 -1.80	188.80	183.80	183.80	275,265
01 Apr 22	187.60001 +1.60	188.00	181.20	182.00	542,912
31 Mar 22	186.00000 -1.20	188.60	182.20	188.60	455,814
30 Mar 22	187.20000 +14.40	191.00	175.00	175.00	1,019,587
29 Mar 22	172.80000 -5.60	183.60	171.00	181.60	448,332
28 Mar 22	178.39999 -2.80	185.20	177.60	185.20	600,642
25 Mar 22	181.20000 +2.20	184.60	172.40	177.20	705,376
24 Mar 22	179.00000 +7.00	179.40	170.80	173.20	1,069,704
23 Mar 22	172.00000 +3.40	172.00	167.42	168.20	631,300
22 Mar 22	168.60001 +1.60	170.66	165.00	165.00	600,066
21 Mar 22	167.00000 +8.40	168.00	157.60	160.00	991,620
18 Mar 22	158.60001 +1.80	159.60	155.11	157.40	595,765
17 Mar 22	156.80000 +7.80	158.00	150.00	152.00	488,824
16 Mar 22	149.00000 -6.40	159.28	149.00	158.40	722,515
15 Mar 22	155.39999 +5.20	156.20	146.00	148.00	910,154
14 Mar 22	150.20000 -7.80	158.00	146.40	158.00	777,614
11 Mar 22	158.00000 +7.00	159.59	154.00	154.80	691,038
10 Mar 22	151.00000 +0.00	155.40	150.00	150.00	925,101
09 Mar 22	151.00000 -2.00	154.00	148.80	154.00	604,855
08 Mar 22	153.00000 +2.40	153.81	147.62	150.20	991,077
07 Mar 22	150.60001 +0.60	158.60	147.60	151.00	696,898
04 Mar 22	150.00000 +4.40	152.00	142.00	148.20	610,497
03 Mar 22	145.60001 -1.00	155.00	144.77	147.40	412,852
02 Mar 22	146.60001 +8.80	149.00	141.40	141.40	350,108
01 Mar 22	137.80000 -1.00	142.80	137.80	142.40	216,312
28 Feb 22	138.80000 +1.60	142.40	135.00	135.60	326,474
25 Feb 22	137.20000 -0.60	140.80	135.20	139.40	31,441
24 Feb 22	137.80000 +1.80	140.18	133.00	135.60	231,263
23 Feb 22	136.00000 -1.60	137.80	134.20	137.60	100,191
22 Feb 22	137.60001 +2.00	142.20	136.60	140.00	204,762
21 Feb 22	135.60001 -3.20	141.60	130.80	135.80	347,755
18 Feb 22	138.80000 -4.00	144.80	138.40	141.80	185,217
17 Feb 22	142.80000 -4.00	145.00	140.80	144.60	179,082
16 Feb 22	146.80000 +2.60	147.20	143.80	147.20	127,111
15 Feb 22	144.20000 -1.80	148.40	142.00	148.40	257,567
14 Feb 22	146.00000 +0.80	150.00	144.40	148.60	157,702
11 Feb 22	145.20000 -0.80	148.23	143.60	147.40	39,230
10 Feb 22	146.00000 +1.00	147.23	142.40	142.40	84,407
09 Feb 22	145.00000 -0.60	149.08	143.51	148.40	176,864
08 Feb 22	145.60001 -6.40	154.80	144.94	153.40	275,886
07 Feb 22	152.00000 -1.00	156.40	148.60	153.80	284,336
04 Feb 22	153.00000 +6.20	154.92	146.00	146.00	854,698
03 Feb 22	146.80000 +0.80	150.20	146.40	147.60	192,894
02 Feb 22	146.00000 -3.80	152.60	146.00	152.40	63,681
01 Feb 22	149.80000 +3.40	151.60	144.40	148.00	201,829
31 Jan 22	146.39999 -3.00	150.17	144.80	149.00	271,608
28 Jan 22	149.39999 -2.60	153.00	147.00	152.00	200,123
27 Jan 22	152.00000 +0.00	153.00	148.20	148.20	200,586
26 Jan 22	152.00000 +3.20	153.60	148.20	150.00	245,463
25 Jan 22	148.80000 +3.40	151.49	145.80	146.60	237,558
24 Jan 22	145.39999 -5.20	150.57	140.70	150.00	417,806
21 Jan 22	150.60001 -3.20	153.20	147.00	150.00	209,880
20 Jan 22	153.80000 -0.20	157.98	152.20	154.60	418,088
19 Jan 22	154.00000 +1.80	155.20	150.00	154.60	615,327
18 Jan 22	152.20000 +10.20	153.40	141.98	142.00	817,659
17 Jan 22	142.00000 +4.00	142.00	138.20	138.20	122,239
14 Jan 22	138.00000 -2.00	141.40	138.00	138.00	83,018
13 Jan 22	140.00000 -0.40	141.00	137.75	140.40	88,450
12 Jan 22	140.39999 +2.80	140.40	137.10	138.40	179,693
11 Jan 22	137.60001 +3.20	138.60	133.60	137.80	175,802
10 Jan 22	134.39999 -0.80	138.80	134.20	138.60	89,029
07 Jan 22	135.20000 +3.60	137.40	131.80	131.80	234,261
06 Jan 22	131.60001 +0.00	134.06	129.70	130.00	107,411
05 Jan 22	131.60001 +3.40	131.60	125.40	125.80	175,845
04 Jan 22	128.20000 -2.10	132.60	126.29	127.20	261,984
31 Dec 21	130.30000 +0.30	131.20	129.40	130.00	18,783
30 Dec 21	130.00000 +1.00	130.20	129.60	129.60	14,281
29 Dec 21	129.00000 +1.80	131.80	125.80	125.80	161,389
24 Dec 21	127.20000 +0.80	129.40	127.20	128.20	39,023
23 Dec 21	126.40000 -1.80	128.40	125.20	128.40	51,563
22 Dec 21	128.20000 +2.40	128.20	125.20	125.20	38,115
21 Dec 21	125.80000 +3.60	126.20	121.00	123.00	171,881
20 Dec 21	122.20000 -1.40	123.00	120.00	121.00	84,130
17 Dec 21	123.60000 +0.20	125.00	121.31	122.60	117,949
16 Dec 21	123.40000 +3.40	124.00	120.00	120.60	110,952
15 Dec 21	120.00000 -1.20	124.40	120.00	121.40	230,238
14 Dec 21	121.20000 +0.20	124.00	121.00	123.80	87,737
13 Dec 21	121.00000 -4.00	127.60	121.00	122.60	563,839
10 Dec 21	125.00000 -6.40	128.20	122.58	128.00	368,191
09 Dec 21	131.39999 -2.80	135.60	128.40	134.40	233,421
08 Dec 21	134.20000 +1.00	136.20	129.60	135.60	268,933
07 Dec 21	133.20000 +3.40	134.40	129.20	130.00	124,576
06 Dec 21	129.80000 +0.40	132.20	127.40	132.20	283,439
03 Dec 21	129.39999 -0.20	131.80	128.80	130.00	50,605
02 Dec 21	129.60001 -2.00	133.73	127.60	130.60	187,888
01 Dec 21	131.60001 +2.80	135.96	125.80	125.80	480,142
30 Nov 21	128.80000 +0.00	130.40	124.20	130.40	143,153
29 Nov 21	128.80000 +2.20	131.40	124.00	128.00	381,880
26 Nov 21	126.60000 -9.00	132.40	126.60	132.20	420,190
25 Nov 21	135.60001 -4.20	138.60	134.20	135.00	146,170
24 Nov 21	139.80000 +4.60	139.80	133.40	138.60	207,257
23 Nov 21	135.20000 +6.00	138.60	128.00	128.00	342,350
22 Nov 21	129.20000 +0.20	131.00	125.50	128.80	146,726
19 Nov 21	129.00000 -3.40	134.60	126.00	134.60	224,236
18 Nov 21	132.39999 -2.80	135.32	131.40	133.20	112,195
17 Nov 21	135.20000 -2.60	136.00	132.57	136.00	82,712
16 Nov 21	137.80000 +0.80	139.00	134.00	135.80	133,680
15 Nov 21	137.00000 -3.00	141.40	134.80	141.40	122,647
12 Nov 21	140.00000 -2.20	146.80	138.86	143.60	352,543
11 Nov 21	142.20000 -4.60	145.00	140.60	143.80	271,790
10 Nov 21	146.80000 +1.00	149.80	144.60	149.00	312,416
09 Nov 21	145.80000 -2.00	150.60	144.80	150.60	422,032
08 Nov 21	147.80000 +3.80	149.08	144.20	146.60	301,381
05 Nov 21	144.00000 +2.00	147.00	139.40	142.00	486,448
04 Nov 21	142.00000 -7.20	150.40	137.87	149.00	1,019,677
03 Nov 21	149.20000 -2.60	154.00	147.40	154.00	215,693
02 Nov 21	151.80000 -4.00	158.00	148.60	158.00	237,231
01 Nov 21	155.80000 +5.00	156.24	152.00	152.80	180,764
29 Oct 21	150.80000 +0.80	156.40	150.80	153.60	177,129
28 Oct 21	150.00000 -2.80	153.00	149.60	149.60	77,940
27 Oct 21	152.80000 -1.60	157.60	150.59	157.60	161,340
26 Oct 21	154.39999 -3.00	159.00	152.60	159.00	223,282
25 Oct 21	157.39999 +1.40	159.00	156.40	157.80	152,699
22 Oct 21	156.00000 +2.80	158.80	151.27	157.20	238,352
21 Oct 21	153.20000 -6.40	160.00	153.20	160.00	281,476
20 Oct 21	159.60001 +1.00	161.00	154.80	159.00	425,060
19 Oct 21	158.60001 +2.00	160.70	156.00	159.00	368,263
18 Oct 21	156.60001 -1.20	160.00	155.00	160.00	207,034
15 Oct 21	157.80000 +3.40	159.40	154.00	157.40	232,494
14 Oct 21	154.39999 +5.20	155.74	152.00	153.00	215,916
13 Oct 21	149.20000 +0.20	151.20	144.20	147.60	159,962
12 Oct 21	149.00000 -0.60	153.80	147.57	148.80	185,490
11 Oct 21	149.60001 +4.60	152.50	147.00	147.00	174,935
08 Oct 21	145.00000 +7.00	146.60	140.20	141.20	503,431
07 Oct 21	138.00000 -8.80	152.20	138.00	150.00	131,482
06 Oct 21	146.80000 -7.00	158.20	143.74	150.00	776,642
05 Oct 21	153.80000 +4.80	155.12	144.80	149.00	279,071
04 Oct 21	149.00000 +0.20	149.80	144.00	149.80	198,878
01 Oct 21	148.80000 +6.40	149.60	137.60	140.00	555,463
30 Sep 21	142.39999 +2.20	145.67	138.40	138.60	690,804
29 Sep 21	140.20000 +9.60	140.20	127.20	130.60	474,818
28 Sep 21	130.60001 +1.00	132.80	125.80	130.40	604,627
27 Sep 21	129.60001 +4.40	129.60	126.12	126.20	232,670
24 Sep 21	125.20000 +2.20	126.80	121.40	125.00	139,295
23 Sep 21	123.00000 +0.60	124.80	120.60	124.80	334,930
22 Sep 21	122.40000 +0.00	124.80	121.28	121.80	56,262
21 Sep 21	122.40000 +0.40	124.80	120.00	124.80	148,133
20 Sep 21	122.00000 -2.00	127.00	120.40	127.00	166,732
17 Sep 21	124.00000 -2.00	128.00	123.15	128.00	192,286
16 Sep 21	126.00000 -2.00	130.84	124.18	130.00	120,008
15 Sep 21	128.00000 -1.60	132.80	126.80	131.20	176,752
14 Sep 21	129.60001 +2.40	130.40	125.84	128.60	180,614
13 Sep 21	127.20000 +2.40	127.20	124.00	125.20	36,555
10 Sep 21	124.80000 +2.60	126.20	121.48	125.00	162,596
09 Sep 21	122.20000 -4.60	129.60	121.81	128.40	207,888
08 Sep 21	126.80000 +4.80	127.80	120.40	123.00	204,587
07 Sep 21	122.00000 -1.20	125.20	121.60	124.00	200,113
06 Sep 21	123.20000 -3.20	127.00	123.20	127.00	504,715
03 Sep 21	126.40000 -1.20	129.53	125.40	127.00	444,197
02 Sep 21	127.60000 -2.20	130.84	125.94	129.60	934,774
01 Sep 21	129.80000 -5.00	134.80	128.00	134.80	278,645
31 Aug 21	134.80000 +2.00	135.40	131.00	132.80	183,737
27 Aug 21	132.80000 +1.80	134.20	130.00	130.60	199,436
26 Aug 21	131.00000 +0.00	134.60	129.60	133.20	240,880
25 Aug 21	131.00000 +3.60	133.40	125.20	125.20	370,820
24 Aug 21	127.40000 +0.60	130.99	125.80	128.20	250,965
23 Aug 21	126.80000 +4.80	128.60	120.00	120.00	456,178
20 Aug 21	122.00000 -14.00	134.80	113.85	132.80	1,968,407
19 Aug 21	136.00000 -2.00	141.20	134.20	141.20	237,027
18 Aug 21	138.00000 +1.00	138.80	137.00	137.00	138,029
17 Aug 21	137.00000 +2.00	137.81	132.40	133.60	274,818
16 Aug 21	135.00000 -2.20	140.00	132.00	140.00	556,225
13 Aug 21	137.20000 -2.00	138.93	135.60	138.20	130,045
12 Aug 21	139.20000 -0.80	141.60	137.00	141.20	50,237
11 Aug 21	140.00000 +4.80	140.25	137.44	137.80	129,055
10 Aug 21	135.20000 -2.80	138.84	135.20	138.60	112,346
09 Aug 21	138.00000 -1.40	142.00	135.20	140.60	102,611
06 Aug 21	139.39999 +2.80	140.80	134.72	136.00	171,185
05 Aug 21	136.60001 +0.60	137.32	133.18	133.20	280,767
04 Aug 21	136.00000 -3.40	139.20	132.40	137.00	285,584
03 Aug 21	139.39999 -2.80	144.84	135.77	142.60	531,386
02 Aug 21	142.20000 -1.60	145.00	140.80	142.40	227,935
30 Jul 21	143.80000 -7.00	150.60	141.40	150.20	185,537
29 Jul 21	150.80000 +4.80	151.60	145.00	148.00	215,611
28 Jul 21	146.00000 -0.60	148.49	145.40	146.40	110,428
27 Jul 21	146.60001 -0.40	149.80	142.40	149.80	99,457
26 Jul 21	147.00000 +7.40	148.60	135.00	141.20	283,964
23 Jul 21	139.60001 +0.00	142.99	138.60	141.20	169,966
22 Jul 21	139.60001 -2.20	144.00	138.20	142.80	72,723
21 Jul 21	141.80000 +3.80	142.52	133.60	137.60	389,476
20 Jul 21	138.00000 -2.80	141.60	135.20	139.60	342,812
19 Jul 21	140.80000 -4.00	147.40	138.00	143.40	308,419
16 Jul 21	144.80000 -4.60	151.40	143.00	149.40	233,741
15 Jul 21	149.39999 -7.00	156.08	149.00	156.00	236,799
14 Jul 21	156.39999 +2.00	160.80	154.20	156.20	118,161
13 Jul 21	154.39999 -0.60	159.00	154.40	155.00	227,707
12 Jul 21	155.00000 -2.40	160.00	152.40	160.00	284,429
09 Jul 21	157.39999 +3.00	159.00	152.20	152.20	170,088
08 Jul 21	154.39999 -0.80	156.80	149.85	156.80	269,977
07 Jul 21	155.20000 -2.80	160.53	153.48	159.20	420,418
06 Jul 21	158.00000 -1.00	164.20	158.00	159.40	479,992
05 Jul 21	159.00000 +2.20	160.00	156.00	160.00	212,848
02 Jul 21	156.80000 +1.80	158.20	155.00	155.00	85,097
01 Jul 21	155.00000 +1.00	157.20	152.60	152.60	198,724
30 Jun 21	154.00000 +1.80	154.51	149.32	151.00	438,278
29 Jun 21	152.20000 -0.60	155.44	150.32	154.60	210,430
28 Jun 21	152.80000 -5.00	158.40	151.60	158.40	209,972
25 Jun 21	157.80000 -0.60	161.40	156.20	161.40	240,208
24 Jun 21	158.39999 -2.20	162.40	157.20	162.40	150,286
23 Jun 21	160.60001 +3.60	161.04	158.00	158.00	260,104
22 Jun 21	157.00000 +1.60	158.40	152.00	157.00	211,985
21 Jun 21	155.39999 +1.60	156.00	150.47	156.00	140,633
18 Jun 21	153.80000 -6.20	160.16	152.00	159.80	381,247
17 Jun 21	160.00000 -1.20	163.20	159.92	162.00	185,436
16 Jun 21	161.20000 -1.60	165.84	159.80	164.20	470,272
15 Jun 21	162.80000 +2.80	162.80	159.40	160.80	193,744
14 Jun 21	160.00000 +4.20	161.38	156.61	159.40	297,912
11 Jun 21	155.80000 +3.40	157.60	152.56	155.00	367,453
10 Jun 21	152.39999 -1.60	158.31	152.20	154.40	351,348
09 Jun 21	154.00000 +4.00	156.40	150.00	151.60	607,231
08 Jun 21	150.00000 +0.60	152.40	148.56	149.40	234,470
07 Jun 21	149.39999 -2.00	155.00	148.96	155.00	235,128
04 Jun 21	151.39999 +1.40	155.71	150.12	151.00	506,706
03 Jun 21	150.00000 +3.40	151.30	147.13	150.00	362,174
02 Jun 21	146.60001 +2.60	150.00	144.56	146.80	426,715
01 Jun 21	144.00000 +7.00	144.79	137.00	137.00	830,073
28 May 21	137.00000 -0.40	139.00	136.00	137.80	208,712
27 May 21	137.39999 +0.00	140.20	135.59	137.20	310,510
26 May 21	137.39999 -2.20	142.60	136.38	139.60	352,104
25 May 21	139.60001 -2.20	143.00	138.60	141.20	328,679
24 May 21	141.80000 -2.40	144.80	141.60	143.20	127,044
21 May 21	144.20000 +0.20	146.56	143.00	144.80	191,925
20 May 21	144.00000 +0.00	147.80	141.16	147.40	315,875
19 May 21	144.00000 -6.60	155.00	142.60	151.00	446,830
18 May 21	150.60001 -2.40	155.56	150.60	154.00	334,642
17 May 21	153.00000 +1.00	153.64	149.00	152.00	328,870
14 May 21	152.00000 -1.40	154.80	149.34	154.80	496,169
13 May 21	153.39999 -21.00	168.80	152.60	168.80	1,316,101
12 May 21	174.39999 -4.80	181.20	170.00	181.20	1,156,342
11 May 21	179.20000 +0.00	181.60	176.40	178.80	456,268
10 May 21	179.20000 +1.20	185.43	176.80	180.00	791,471
07 May 21	178.00000 +0.80	180.00	175.00	180.00	545,294
06 May 21	177.20000 +4.00	179.56	172.60	172.60	633,358
05 May 21	173.20000 +7.00	173.60	166.00	166.00	653,910
04 May 21	166.20000 +3.20	167.40	162.00	164.00	1,159,408
30 Apr 21	163.00000 +0.00	164.00	161.20	162.60	797,472
29 Apr 21	163.00000 +0.00	166.00	161.67	162.20	1,621,421
28 Apr 21	163.00000 -0.80	166.47	162.20	166.40	472,688
27 Apr 21	163.80000 +1.00	166.33	163.00	165.00	211,847
26 Apr 21	162.80000 +2.80	166.60	157.40	160.40	466,942
23 Apr 21	160.00000 -0.40	164.20	158.64	164.20	250,043
22 Apr 21	160.39999 -2.60	164.40	159.60	159.60	214,884
21 Apr 21	163.00000 -0.40	167.00	160.00	167.00	341,542
20 Apr 21	163.39999 -4.20	169.00	163.00	164.80	626,429
19 Apr 21	167.60001 -0.80	169.60	166.00	169.60	216,863
16 Apr 21	168.39999 -1.40	171.61	167.80	170.20	356,041
15 Apr 21	169.80000 +0.60	172.20	167.20	172.20	1,453,385
14 Apr 21	169.20000 +0.80	170.60	164.80	164.80	254,190
13 Apr 21	168.39999 +1.40	170.40	165.00	168.80	383,807
12 Apr 21	167.00000 -1.60	173.00	166.40	173.00	371,519
09 Apr 21	168.60001 -2.80	173.60	168.60	173.60	206,801
08 Apr 21	171.39999 -0.60	175.80	169.80	172.80	321,442
07 Apr 21	172.00000 -0.80	176.00	172.00	176.00	182,296
06 Apr 21	172.80000 +2.20	176.80	170.08	172.00	2,837,097
01 Apr 21	170.60001 -3.40	174.00	170.00	173.80	1,301,608
31 Mar 21	174.00000 -0.40	175.80	172.95	175.00	318,279
30 Mar 21	174.39999 -3.40	181.20	173.00	181.20	1,009,249
29 Mar 21	177.80000 -1.20	178.40	172.00	175.00	276,989
26 Mar 21	179.00000 +4.80	183.20	171.00	173.80	234,426
25 Mar 21	174.20000 -2.00	175.20	170.00	173.60	327,184
24 Mar 21	176.20000 +0.80	179.00	174.25	179.00	211,526
23 Mar 21	175.39999 -4.40	179.00	173.60	178.40	618,158
22 Mar 21	179.80000 -7.20	190.00	178.52	190.00	297,677
19 Mar 21	187.00000 -0.40	190.00	181.40	190.00	412,106
18 Mar 21	187.39999 +5.00	189.38	177.46	183.80	570,089
17 Mar 21	182.39999 -4.80	191.40	181.80	185.60	360,756
16 Mar 21	187.20000 -4.80	193.20	184.40	189.20	313,450
15 Mar 21	192.00000 +0.40	194.59	189.40	190.60	154,554
12 Mar 21	191.60001 +0.20	194.80	189.60	194.80	300,733
11 Mar 21	191.39999 +6.00	191.80	182.60	188.00	378,605
10 Mar 21	185.39999 -1.80	189.00	184.20	184.80	929,979
09 Mar 21	187.20000 -0.40	192.00	183.80	183.80	1,898,564
08 Mar 21	187.60001 +2.40	190.56	180.40	187.80	967,635
05 Mar 21	185.20000 +11.00	187.60	174.96	177.20	1,599,369
04 Mar 21	174.20000 +0.40	176.60	169.20	172.20	1,384,889
03 Mar 21	173.80000 +4.40	173.80	166.40	166.40	623,146
02 Mar 21	169.39999 +0.20	171.00	163.00	167.00	623,613
01 Mar 21	169.20000 +2.20	169.60	164.00	167.00	219,167
26 Feb 21	167.00000 +0.00	170.80	165.00	165.60	471,501
25 Feb 21	167.00000 -3.80	173.00	165.60	171.60	351,596
24 Feb 21	170.80000 +0.80	171.60	166.00	166.00	143,226
23 Feb 21	170.00000 +2.20	171.40	165.60	165.60	999,198
22 Feb 21	167.80000 +5.00	169.20	162.40	164.20	379,733
19 Feb 21	162.80000 -2.20	166.00	158.20	162.20	148,151
18 Feb 21	165.00000 -1.20	167.60	162.40	165.20	415,952
17 Feb 21	166.20000 +0.80	167.60	162.00	165.40	419,191
16 Feb 21	165.39999 +4.40	166.60	160.00	160.20	490,305
15 Feb 21	161.00000 +9.20	163.60	152.40	155.40	317,532
12 Feb 21	151.80000 -3.00	158.00	151.80	152.80	197,237
11 Feb 21	154.80000 -4.60	160.62	153.80	157.20	223,733
10 Feb 21	159.39999 -1.00	164.20	158.20	164.20	109,363
09 Feb 21	160.39999 -5.20	169.08	160.40	167.80	228,213
08 Feb 21	165.60001 +3.60	167.40	161.40	165.80	217,440
05 Feb 21	162.00000 +4.40	165.00	156.00	156.00	246,409
04 Feb 21	157.60001 -1.60	162.00	156.93	162.00	117,005
03 Feb 21	159.20000 +0.00	163.80	157.80	160.00	168,125
02 Feb 21	159.20000 +11.00	161.60	148.40	150.60	337,339
01 Feb 21	148.20000 +0.20	151.00	144.40	151.00	786,565
29 Jan 21	148.00000 -9.80	159.80	148.00	154.00	156,810
28 Jan 21	157.80000 +10.40	158.48	143.00	150.40	238,341
27 Jan 21	147.39999 -4.20	152.40	144.20	152.40	366,222
26 Jan 21	151.60001 -1.80	155.00	151.00	151.00	214,390
25 Jan 21	153.39999 -1.00	160.40	150.20	156.60	270,350
22 Jan 21	154.39999 -2.80	161.00	153.81	161.00	285,020
21 Jan 21	157.20000 -7.80	167.80	157.02	162.40	213,016
20 Jan 21	165.00000 +0.00	168.80	163.20	168.80	192,722
19 Jan 21	165.00000 -15.00	180.00	165.00	176.40	431,966
18 Jan 21	180.00000 +16.80	180.00	162.40	163.20	442,895
15 Jan 21	163.20000 -6.00	171.92	159.20	169.80	233,768
14 Jan 21	169.20000 -4.80	174.00	169.00	174.00	402,168
13 Jan 21	174.00000 +5.60	174.40	170.00	170.00	500,445
12 Jan 21	168.39999 +4.80	169.40	160.20	161.00	340,310
11 Jan 21	163.60001 +3.20	165.00	159.00	162.00	929,298
08 Jan 21	160.39999 +0.40	161.80	157.20	157.20	207,601
07 Jan 21	160.00000 +5.00	160.60	152.40	152.40	354,696
06 Jan 21	155.00000 +5.00	156.11	149.80	150.00	344,527
05 Jan 21	150.00000 +3.00	150.00	144.40	144.40	253,281
04 Jan 21	147.00000 +2.60	148.00	144.60	145.40	113,204
31 Dec 20	144.39999 -0.60	145.00	142.60	144.80	78,648
30 Dec 20	145.00000 +3.60	145.00	140.87	144.00	160,114
29 Dec 20	141.39999 -1.20	145.20	141.20	142.00	277,944
24 Dec 20	142.60001 +1.60	143.60	138.60	141.40	41,612
23 Dec 20	141.00000 +5.00	141.00	134.80	135.20	166,953
22 Dec 20	136.00000 -1.60	140.78	133.00	139.60	153,786
21 Dec 20	137.60001 -8.00	145.60	132.00	140.80	540,234
18 Dec 20	145.60001 -0.40	146.40	142.72	146.00	97,930
17 Dec 20	146.00000 +4.00	146.00	139.77	144.20	306,493
16 Dec 20	142.00000 +3.40	145.74	137.23	140.00	681,319
15 Dec 20	138.60001 +4.60	141.20	135.00	135.00	342,650
14 Dec 20	134.00000 +2.00	137.40	130.48	131.60	393,308
11 Dec 20	132.00000 +5.80	134.40	127.96	129.20	485,122
10 Dec 20	126.20000 +0.20	128.81	125.23	128.00	390,477
09 Dec 20	126.00000 +0.00	129.80	125.80	129.00	222,280
08 Dec 20	126.00000 -5.00	132.25	126.00	132.20	132,502
07 Dec 20	131.00000 -0.20	133.05	127.74	132.40	115,114
04 Dec 20	131.20000 +0.20	135.00	130.80	134.00	155,945
03 Dec 20	131.00000 -1.00	134.20	130.00	134.20	117,457
02 Dec 20	132.00000 -0.60	133.60	129.00	132.60	146,982
01 Dec 20	132.60001 -4.00	136.00	132.40	135.80	122,023
30 Nov 20	136.60001 -0.40	136.80	134.20	134.80	61,338
27 Nov 20	137.00000 -3.00	140.60	135.76	140.60	79,738
26 Nov 20	140.00000 -2.00	143.40	139.00	142.20	93,375
25 Nov 20	142.00000 +4.40	142.00	137.00	138.00	203,406
24 Nov 20	137.60001 +7.80	137.60	130.80	131.80	399,855
23 Nov 20	129.80000 +1.60	131.62	126.26	128.20	223,977
20 Nov 20	128.20000 +5.20	128.60	122.34	123.60	258,079
19 Nov 20	123.00000 -3.00	125.60	121.26	124.00	98,422
18 Nov 20	126.00000 +2.00	127.20	121.80	121.80	167,021
17 Nov 20	124.00000 -2.80	129.00	122.00	126.80	162,354
16 Nov 20	126.80000 +4.40	126.80	122.60	123.00	186,326
13 Nov 20	122.40000 -3.00	127.20	122.40	125.80	158,642
12 Nov 20	125.40000 -7.60	131.00	125.08	129.80	221,285
11 Nov 20	133.00000 +13.00	133.80	122.46	122.80	477,482
10 Nov 20	120.00000 +1.00	123.00	116.20	116.20	477,578
09 Nov 20	119.00000 +8.80	119.00	110.84	112.80	672,827
06 Nov 20	110.20000 -2.20	113.00	110.20	112.00	58,077
05 Nov 20	112.40000 +1.00	114.40	111.00	112.60	224,382
04 Nov 20	111.40000 -1.00	114.80	111.20	112.40	48,792
03 Nov 20	112.40000 +2.80	114.80	110.00	110.00	104,807
02 Nov 20	109.60000 -2.60	113.40	109.20	111.20	188,869
30 Oct 20	112.20000 -2.80	115.00	112.20	114.40	132,383
29 Oct 20	115.00000 -1.00	116.65	113.81	116.00	83,370
28 Oct 20	116.00000 +0.60	116.80	114.60	116.00	76,036
27 Oct 20	115.40000 +0.40	118.80	115.40	116.00	30,124
26 Oct 20	115.00000 -1.00	120.00	115.00	116.00	88,719
23 Oct 20	116.00000 +0.00	119.58	116.00	117.20	68,931
22 Oct 20	116.00000 -0.60	117.80	115.00	115.00	86,487
21 Oct 20	116.60000 +0.00	116.80	115.20	115.60	104,123
20 Oct 20	116.60000 +0.60	118.14	114.00	114.00	102,999
19 Oct 20	116.00000 +1.00	117.20	115.20	116.00	30,601
16 Oct 20	115.00000 -2.00	118.65	115.00	117.60	1,613,114
15 Oct 20	117.00000 -1.60	120.00	116.16	118.20	322,680
14 Oct 20	118.60000 +0.60	120.40	115.00	116.60	386,361
13 Oct 20	118.00000 +1.20	120.75	117.00	119.60	96,200
12 Oct 20	116.80000 -0.20	119.85	116.80	118.40	100,309
09 Oct 20	117.00000 -1.00	120.40	117.00	119.40	66,334
08 Oct 20	118.00000 +0.00	121.60	117.60	119.40	42,933
07 Oct 20	118.00000 -7.40	122.40	118.00	121.20	77,984
06 Oct 20	125.40000 +3.60	125.40	122.20	123.20	75,727
05 Oct 20	121.80000 +4.40	125.00	118.54	119.20	128,535
02 Oct 20	117.40000 -1.60	119.40	116.60	118.40	62,944
01 Oct 20	119.00000 -2.00	123.80	118.00	123.80	94,809
30 Sep 20	121.00000 -1.60	126.00	121.00	122.60	63,730
29 Sep 20	122.60000 -2.00	126.00	122.20	122.20	465,037
28 Sep 20	124.60000 -1.40	126.80	123.00	123.00	135,607
25 Sep 20	126.00000 +8.00	126.00	119.40	120.60	401,590
24 Sep 20	118.00000 +2.60	119.20	112.29	113.40	107,078
23 Sep 20	115.40000 -1.60	117.00	114.80	116.20	57,753
22 Sep 20	117.00000 +2.00	119.00	113.80	116.20	74,902
21 Sep 20	115.00000 +0.00	117.00	113.20	115.80	188,384
18 Sep 20	115.00000 +1.40	117.00	112.80	112.80	159,181
17 Sep 20	113.60000 -5.40	122.64	113.60	122.20	106,267
16 Sep 20	119.00000 -0.60	122.20	117.80	119.60	258,285
15 Sep 20	119.60000 +1.80	121.00	117.60	119.00	97,156
14 Sep 20	117.80000 -1.20	124.60	117.80	122.80	127,860
11 Sep 20	119.00000 +3.40	121.80	114.60	117.80	1,087,984
10 Sep 20	115.60000 -3.40	118.00	114.80	116.20	90,003
09 Sep 20	119.00000 +5.60	119.00	111.00	112.40	260,634
08 Sep 20	113.40000 -5.20	120.20	110.21	120.20	156,917
07 Sep 20	118.60000 +0.80	118.60	113.60	115.80	120,800
04 Sep 20	117.80000 +3.60	117.80	114.00	114.80	183,646
03 Sep 20	114.20000 -1.60	120.27	112.80	120.00	240,493
02 Sep 20	115.80000 -2.20	120.69	115.80	120.00	123,023
01 Sep 20	118.00000 +2.60	121.00	116.80	117.60	261,888
28 Aug 20	115.40000 -1.60	119.40	112.40	115.20	656,684
27 Aug 20	117.00000 -8.60	123.60	116.41	123.60	363,740
26 Aug 20	125.60000 -0.20	126.60	122.08	126.60	293,044
25 Aug 20	125.80000 -6.00	134.20	125.78	130.20	377,803
24 Aug 20	131.80000 -1.00	134.60	129.65	130.20	421,615
21 Aug 20	132.80000 -3.60	137.20	131.00	132.20	310,372
20 Aug 20	136.39999 -3.40	138.88	133.40	137.00	138,270
19 Aug 20	139.80000 +2.20	141.40	135.40	136.00	122,541
18 Aug 20	137.60001 -5.60	146.20	136.80	143.20	138,120
17 Aug 20	143.20000 +4.20	146.00	137.00	137.60	128,658
14 Aug 20	139.00000 +1.60	139.40	135.20	139.00	185,715
13 Aug 20	137.39999 -3.60	140.52	135.34	138.80	147,727
12 Aug 20	141.00000 +0.00	145.20	137.00	141.00	314,007
11 Aug 20	141.00000 +2.00	147.20	138.40	143.00	289,976
10 Aug 20	139.00000 -0.20	142.80	138.00	140.00	144,827
07 Aug 20	139.20000 -4.80	145.00	139.00	142.20	251,108
06 Aug 20	144.00000 -9.60	153.60	140.40	149.20	272,371
05 Aug 20	153.60001 +3.20	153.60	148.20	151.00	454,790
04 Aug 20	150.39999 +4.80	156.80	144.20	152.60	91,771
03 Aug 20	145.60001 +2.40	148.60	140.60	143.60	475,358
31 Jul 20	143.20000 -4.80	146.00	140.60	145.80	247,141
30 Jul 20	148.00000 +0.40	148.00	142.60	144.20	97,529
29 Jul 20	147.60001 +3.80	147.60	142.20	142.20	135,533
28 Jul 20	143.80000 -0.60	150.37	142.40	150.00	109,725
27 Jul 20	144.39999 -5.20	149.57	143.73	145.20	132,738
24 Jul 20	149.60001 -4.40	155.70	148.80	153.40	98,513
23 Jul 20	154.00000 -8.80	165.20	153.00	165.20	133,527
22 Jul 20	162.80000 -8.80	175.20	159.80	168.00	1,334,163
21 Jul 20	171.60001 +24.40	176.80	147.80	147.80	1,267,324
20 Jul 20	147.20000 -2.40	151.91	146.60	146.60	120,894
17 Jul 20	149.60001 +3.60	150.00	146.00	147.80	225,325
16 Jul 20	146.00000 -2.00	147.60	145.52	147.00	58,230
15 Jul 20	148.00000 +7.00	150.60	143.20	144.20	207,989
14 Jul 20	141.00000 -3.00	144.40	139.80	143.80	354,493
13 Jul 20	144.00000 -3.00	149.40	143.40	145.80	278,930
10 Jul 20	147.00000 +1.80	148.40	142.00	142.00	1,473,729
09 Jul 20	145.20000 -0.80	149.40	142.60	142.60	734,904
08 Jul 20	146.00000 -2.00	147.80	144.00	146.60	745,860
07 Jul 20	148.00000 +3.20	148.00	139.80	141.40	481,192
06 Jul 20	144.80000 +6.80	144.80	136.65	139.20	250,728
03 Jul 20	138.00000 +0.00	139.00	130.89	137.60	600,626
02 Jul 20	138.00000 +4.00	138.00	133.80	135.00	524,357
01 Jul 20	134.00000 +4.60	135.00	128.42	129.00	440,899
30 Jun 20	129.39999 +0.60	129.40	127.00	128.40	154,077
29 Jun 20	128.80000 +3.20	128.80	123.80	127.20	207,410
26 Jun 20	125.60000 -0.40	131.00	124.60	125.00	641,911
25 Jun 20	126.00000 -1.80	128.40	122.40	124.80	401,609
24 Jun 20	127.80000 -2.60	128.42	124.00	128.20	278,999
23 Jun 20	130.39999 +11.40	131.82	118.40	119.00	881,275
22 Jun 20	119.00000 -1.80	123.00	115.60	122.80	359,850
19 Jun 20	120.80000 -2.80	126.09	120.80	124.40	414,869
18 Jun 20	123.60000 +4.60	124.60	118.20	118.20	159,962
17 Jun 20	119.00000 -9.00	128.00	119.00	125.00	337,938
16 Jun 20	128.00000 +5.80	130.60	122.00	122.40	505,310
15 Jun 20	122.20000 +1.20	122.20	116.20	121.00	474,448
12 Jun 20	121.00000 -1.00	125.88	117.80	120.00	682,115
11 Jun 20	122.00000 -18.20	142.00	122.00	142.00	827,312
10 Jun 20	140.20000 +0.40	141.00	136.60	136.60	1,472,843
09 Jun 20	139.80000 -3.60	147.20	138.14	145.40	669,127
08 Jun 20	143.39999 -2.00	150.00	140.00	146.00	3,545,542
05 Jun 20	145.39999 +16.60	145.40	128.60	129.00	1,438,562
04 Jun 20	128.80000 +2.20	130.40	124.20	127.00	731,536
03 Jun 20	126.60000 +2.20	128.00	123.00	124.60	695,876
02 Jun 20	124.40000 +5.80	124.40	118.00	119.00	490,151
01 Jun 20	118.60000 +3.00	119.00	113.64	116.80	437,801
29 May 20	115.60000 -1.80	119.80	112.40	117.00	665,876
28 May 20	117.40000 -9.00	123.00	117.20	122.00	669,608
27 May 20	126.40000 +2.40	128.40	123.20	124.80	622,572
26 May 20	124.00000 +8.60	124.00	118.40	119.40	278,404
22 May 20	115.40000 -6.60	122.00	115.00	120.60	557,929
21 May 20	122.00000 -3.00	124.91	120.00	124.00	305,748
20 May 20	125.00000 +6.60	125.00	116.20	121.20	519,953
19 May 20	118.40000 +1.60	121.40	116.20	118.20	420,408
18 May 20	116.80000 +3.80	120.60	114.00	115.00	833,477
15 May 20	113.00000 -0.20	118.60	110.20	116.00	507,744
14 May 20	113.20000 +1.60	116.40	105.60	112.60	1,035,883
13 May 20	111.60000 -2.00	115.00	107.80	115.00	835,126
12 May 20	113.60000 -3.60	118.92	112.80	116.40	276,374
11 May 20	117.20000 +1.80	119.80	114.20	118.20	758,280
07 May 20	115.40000 +1.20	119.68	115.00	116.20	410,377
06 May 20	114.20000 -3.20	118.16	114.00	118.00	901,363
05 May 20	117.40000 +7.00	118.00	110.00	113.80	1,254,552
04 May 20	110.40000 -1.60	114.00	106.40	114.00	534,613
01 May 20	112.00000 -4.80	116.53	110.20	114.00	635,397
30 Apr 20	116.80000 +0.00	123.60	115.20	118.00	1,134,230
29 Apr 20	116.80000 +4.40	119.60	110.80	112.00	782,084
28 Apr 20	112.40000 +0.00	117.00	109.80	111.40	322,306
27 Apr 20	112.40000 +2.40	114.20	106.80	112.60	652,928
24 Apr 20	110.00000 -6.20	117.60	108.00	115.40	496,367
23 Apr 20	116.20000 +11.00	117.60	106.60	106.60	1,027,828
22 Apr 20	105.20000 +3.40	106.60	99.06	99.40	664,058
21 Apr 20	101.80000 -5.20	107.80	99.00	105.40	810,424
20 Apr 20	107.00000 +0.60	109.00	102.20	104.00	222,492
17 Apr 20	106.40000 +3.40	108.19	98.20	103.00	1,168,248
16 Apr 20	103.00000 -8.40	115.20	103.00	113.40	1,004,471
15 Apr 20	111.40000 -10.20	121.00	111.40	121.00	1,031,034
14 Apr 20	121.60000 -2.40	130.60	116.00	123.80	1,107,146
09 Apr 20	124.00000 +2.40	130.40	118.60	124.40	1,548,732
08 Apr 20	121.60000 -2.60	124.20	115.02	124.00	551,754
07 Apr 20	124.20000 +10.40	129.40	116.00	116.40	1,572,195
06 Apr 20	113.80000 +8.60	119.00	104.40	107.60	1,829,426
03 Apr 20	105.20000 +6.20	110.94	95.10	101.00	1,307,924
02 Apr 20	99.00000 +11.00	102.60	89.50	92.00	1,375,642
01 Apr 20	88.00000 +0.60	92.12	80.70	85.70	858,846
31 Mar 20	87.40000 +2.80	94.95	86.27	86.60	942,120
30 Mar 20	84.60000 -5.40	91.00	76.01	90.80	1,132,175
27 Mar 20	90.00000 -12.00	101.80	88.10	101.80	888,738
26 Mar 20	102.00000 -14.00	116.00	97.80	113.60	2,260,547
25 Mar 20	116.00000 +31.10	117.40	85.00	85.00	2,138,733
24 Mar 20	84.90000 -5.30	93.18	81.10	90.10	416,526
23 Mar 20	90.20000 +6.40	90.70	73.10	78.00	2,350,112
20 Mar 20	83.80000 +23.80	84.34	61.60	61.60	2,145,875
19 Mar 20	60.00000 +5.40	62.65	53.10	58.40	2,726,441
18 Mar 20	54.60000 -9.50	62.50	53.40	62.50	1,014,963
17 Mar 20	64.10000 -7.60	73.40	62.10	71.50	763,836
16 Mar 20	71.70000 -8.30	79.30	67.48	78.90	1,681,220
13 Mar 20	80.00000 -2.00	86.12	79.10	83.90	1,957,472
12 Mar 20	82.00000 -16.00	95.70	81.20	95.70	1,764,021
11 Mar 20	98.00000 -9.00	110.20	97.10	109.00	1,172,502
10 Mar 20	107.00000 -2.00	117.26	104.20	112.20	1,937,656
09 Mar 20	109.00000 -28.40	128.00	108.40	127.00	1,893,220
06 Mar 20	137.39999 -14.80	152.20	137.20	152.20	1,230,930
05 Mar 20	152.20000 +1.40	152.20	148.60	149.00	737,423
04 Mar 20	150.80000 +2.40	151.80	145.90	149.40	787,035
03 Mar 20	148.39999 -3.20	158.80	148.40	150.60	671,509
02 Mar 20	151.60001 +2.80	155.00	143.87	151.80	1,047,524
28 Feb 20	148.80000 -6.00	152.60	145.48	152.60	1,212,466
27 Feb 20	154.80000 -11.40	163.80	153.80	162.60	902,929
26 Feb 20	166.20000 +4.40	167.60	158.00	164.00	809,057
25 Feb 20	161.80000 -4.00	170.00	160.60	169.80	1,206,987
24 Feb 20	165.80000 -11.20	175.00	165.20	175.00	1,326,709
21 Feb 20	177.00000 -4.80	181.32	175.00	180.20	532,272
20 Feb 20	181.80000 +4.00	185.00	176.80	176.80	706,189
19 Feb 20	177.80000 +2.80	179.00	174.85	177.20	261,229
18 Feb 20	175.00000 -2.60	178.20	175.00	177.00	574,756
17 Feb 20	177.60001 -1.40	182.50	177.20	180.40	198,449
14 Feb 20	179.00000 -1.00	182.65	179.00	182.40	375,875
13 Feb 20	180.00000 -4.00	183.60	180.00	183.40	548,655
12 Feb 20	184.00000 +1.60	186.80	183.20	186.80	331,920
11 Feb 20	182.39999 +0.20	187.00	181.00	185.80	582,413
10 Feb 20	182.20000 -2.60	188.80	181.20	186.60	864,290
07 Feb 20	184.80000 -6.60	191.80	184.80	190.60	786,603
06 Feb 20	191.39999 +2.00	196.22	185.80	185.80	863,393
05 Feb 20	189.39999 +2.20	192.40	184.00	184.00	558,731
04 Feb 20	187.20000 +6.60	189.20	181.00	185.00	559,167
03 Feb 20	180.60001 -3.00	185.00	179.50	183.20	1,279,978
31 Jan 20	183.60001 -3.20	189.00	183.40	189.00	672,200
30 Jan 20	186.80000 -6.20	192.60	186.80	190.40	766,618
29 Jan 20	193.00000 -0.40	194.20	191.00	194.00	311,518
28 Jan 20	193.39999 +0.20	196.20	191.40	191.40	241,493
27 Jan 20	193.20000 +0.20	195.33	188.83	190.00	869,718
24 Jan 20	193.00000 +1.00	194.02	191.80	193.00	525,850
23 Jan 20	192.00000 -2.00	195.80	190.80	193.00	1,402,610
22 Jan 20	194.00000 +1.00	194.20	192.80	193.00	444,434
21 Jan 20	193.00000 -1.00	195.00	191.20	195.00	367,743
20 Jan 20	194.00000 +3.00	194.00	190.20	190.20	184,809
17 Jan 20	191.00000 +0.80	194.80	189.80	194.80	286,989
16 Jan 20	190.20000 +7.80	194.37	182.00	183.00	854,112
15 Jan 20	182.39999 +0.40	185.80	178.68	179.00	870,273
14 Jan 20	182.00000 +1.40	183.80	178.60	183.80	1,051,303
13 Jan 20	180.60001 -0.40	183.01	178.20	178.20	367,813
10 Jan 20	181.00000 +0.80	181.80	178.00	178.00	274,685
09 Jan 20	180.20000 +5.20	180.84	172.89	175.20	846,909
08 Jan 20	175.00000 -3.00	177.00	170.00	175.00	998,566
07 Jan 20	178.00000 -1.00	179.91	177.80	179.20	518,172
06 Jan 20	179.00000 -4.00	186.00	176.20	186.00	2,492,641
03 Jan 20	183.00000 -5.40	189.80	179.41	189.00	1,472,445
02 Jan 20	188.39999 -0.80	192.40	187.80	189.60	102,708
31 Dec 19	189.20000 -0.60	191.00	187.00	187.00	56,913
30 Dec 19	189.80000 +0.80	191.60	187.20	189.40	163,725
27 Dec 19	189.00000 +1.00	191.88	183.60	183.60	375,865
24 Dec 19	188.00000 +0.00	190.00	183.60	183.60	136,558
23 Dec 19	188.00000 +0.00	188.80	185.40	185.60	209,059
20 Dec 19	188.00000 -1.00	189.80	184.40	184.40	379,513
19 Dec 19	189.00000 +2.60	190.00	185.35	185.80	246,838
18 Dec 19	186.39999 +5.80	187.60	178.00	178.00	292,724
17 Dec 19	180.60001 +0.60	181.40	177.00	181.00	380,550
16 Dec 19	180.00000 -2.60	185.00	180.00	183.80	349,068
13 Dec 19	182.60001 +2.60	186.60	180.00	181.80	1,459,679
12 Dec 19	180.00000 -6.20	182.56	174.20	182.20	2,146,784
11 Dec 19	186.20000 +1.40	187.80	181.00	187.20	557,442
10 Dec 19	184.80000 -0.20	187.44	181.00	181.00	416,373
09 Dec 19	185.00000 -6.40	192.68	184.60	190.00	419,889
06 Dec 19	191.39999 +4.00	192.00	184.60	187.00	305,071
05 Dec 19	187.39999 -1.20	189.85	185.88	186.20	339,443
04 Dec 19	188.60001 +2.80	190.40	183.40	183.40	251,514
03 Dec 19	185.80000 -4.00	191.25	183.80	187.80	467,873
02 Dec 19	189.80000 -1.00	195.19	188.60	190.80	528,124
29 Nov 19	190.80000 -3.60	195.20	187.80	191.20	307,595
28 Nov 19	194.39999 -1.60	196.40	192.00	195.00	234,685
27 Nov 19	196.00000 -4.50	200.89	195.00	198.00	282,179
26 Nov 19	200.50000 +0.50	201.50	197.00	197.00	218,835
25 Nov 19	200.00000 -1.50	203.56	197.80	199.00	182,264
22 Nov 19	201.50000 +1.50	205.00	198.00	198.00	355,350
21 Nov 19	200.00000 +0.60	200.00	195.60	199.40	347,837
20 Nov 19	199.39999 -3.10	203.50	195.00	201.00	526,995
19 Nov 19	202.50000 -4.50	209.31	201.50	205.00	443,207
18 Nov 19	207.00000 -2.00	213.63	205.50	212.00	411,662
15 Nov 19	209.00000 +2.50	209.62	206.00	206.00	436,124
14 Nov 19	206.50000 -5.50	215.00	206.50	210.50	526,946
13 Nov 19	212.00000 -2.00	217.00	209.72	217.00	594,528
12 Nov 19	214.00000 +0.00	215.50	211.00	211.00	268,186
11 Nov 19	214.00000 +1.00	215.50	211.00	215.00	785,762
08 Nov 19	213.00000 -11.00	225.60	212.00	224.00	919,364
07 Nov 19	224.00000 +10.00	225.50	214.20	215.00	779,146
06 Nov 19	214.00000 +2.00	216.00	206.29	207.00	600,519
05 Nov 19	212.00000 +5.00	212.00	205.50	205.50	454,165
04 Nov 19	207.00000 +3.50	208.00	201.00	201.00	470,516
01 Nov 19	203.50000 +12.70	204.50	192.04	193.40	1,180,831
31 Oct 19	190.80000 -0.60	193.00	187.82	189.00	643,217
30 Oct 19	191.39999 -2.20	195.79	190.20	192.80	527,265
29 Oct 19	193.60001 +1.40	193.60	188.60	191.00	365,345
28 Oct 19	192.20000 +0.80	193.80	187.40	187.40	241,490
25 Oct 19	191.39999 +1.20	192.18	187.80	191.20	187,747
24 Oct 19	190.20000 +2.00	192.38	185.20	185.20	311,498
23 Oct 19	188.20000 +2.20	191.20	185.00	185.00	428,824
22 Oct 19	186.00000 +2.00	186.40	182.40	182.40	234,451
21 Oct 19	184.00000 +1.00	185.40	178.60	184.00	391,391
18 Oct 19	183.00000 +1.40	184.00	177.40	184.00	493,589
17 Oct 19	181.60001 +2.60	183.60	176.40	176.40	812,670
16 Oct 19	179.00000 -3.00	180.40	175.80	178.80	393,155
15 Oct 19	182.00000 -0.80	184.80	180.12	183.20	719,333
14 Oct 19	182.80000 +0.80	183.68	179.00	182.00	287,936
11 Oct 19	182.00000 +5.00	183.00	178.40	179.00	632,760
10 Oct 19	177.00000 +2.60	177.40	173.00	175.80	371,344
09 Oct 19	174.39999 +3.00	176.60	168.60	173.00	1,239,546
08 Oct 19	171.39999 -5.20	175.32	170.00	174.60	644,515
07 Oct 19	176.60001 -0.40	178.20	174.40	175.60	429,466
04 Oct 19	177.00000 +2.80	177.20	172.80	172.80	581,205
03 Oct 19	174.20000 -8.20	179.20	173.40	178.00	945,682
02 Oct 19	182.39999 -0.80	183.71	177.20	181.40	933,740
01 Oct 19	183.20000 -1.40	186.11	182.60	184.60	4,548,533
30 Sep 19	184.60001 -0.40	186.40	182.75	184.20	319,368
27 Sep 19	185.00000 +0.00	188.40	182.20	188.40	402,450
26 Sep 19	185.00000 -2.40	188.60	184.60	187.80	335,303
25 Sep 19	187.39999 -8.00	196.70	185.60	194.00	584,562
24 Sep 19	195.39999 -1.40	196.80	193.00	195.40	616,295
23 Sep 19	196.80000 -4.20	201.00	195.40	200.50	456,664
20 Sep 19	201.00000 +5.60	201.25	195.17	197.80	767,010
19 Sep 19	195.39999 -1.80	199.54	192.60	195.00	613,039
18 Sep 19	197.20000 -1.40	199.20	195.20	199.20	270,814
17 Sep 19	198.60001 +0.60	204.79	195.64	197.80	1,517,657
16 Sep 19	198.00000 +6.40	202.00	195.96	196.40	1,857,620
13 Sep 19	191.60001 +0.80	194.60	190.00	190.20	412,498
12 Sep 19	190.80000 -4.40	196.66	188.60	194.20	638,922
11 Sep 19	195.20000 -0.80	200.00	194.80	195.60	1,838,546
10 Sep 19	196.00000 +4.20	196.00	191.40	191.60	1,447,541
09 Sep 19	191.80000 +2.80	191.80	190.18	190.80	828,884
06 Sep 19	189.00000 -1.00	190.80	186.23	188.00	676,756
05 Sep 19	190.00000 +4.80	191.00	185.34	186.20	1,035,891
04 Sep 19	185.20000 +5.00	185.92	180.00	180.00	552,995
03 Sep 19	180.20000 +1.20	180.40	178.00	178.80	498,253
02 Sep 19	179.00000 +0.40	180.60	175.00	177.40	825,872
30 Aug 19	178.60001 -2.40	183.00	177.60	180.20	248,684
29 Aug 19	181.00000 +1.00	182.80	179.00	179.80	727,509
28 Aug 19	180.00000 +0.20	185.20	179.00	179.00	525,789
27 Aug 19	179.80000 -1.40	182.20	176.40	181.00	436,301
23 Aug 19	181.20000 -5.80	186.64	178.80	183.40	493,686
22 Aug 19	187.00000 +4.20	187.00	181.40	181.40	477,340
21 Aug 19	182.80000 +1.60	186.00	182.20	182.20	387,648
20 Aug 19	181.20000 -1.80	186.80	179.00	179.00	396,218
19 Aug 19	183.00000 +9.00	183.00	174.42	177.40	524,042
16 Aug 19	174.00000 +0.00	175.80	171.80	173.00	767,066
15 Aug 19	174.00000 -7.40	180.65	171.40	179.40	995,115
14 Aug 19	181.39999 -0.80	184.40	178.66	184.40	1,131,133
13 Aug 19	182.20000 +6.40	182.60	174.00	180.00	920,292
12 Aug 19	175.80000 -3.60	185.09	175.49	176.00	772,045
09 Aug 19	179.39999 +4.40	180.00	171.80	171.80	633,016
08 Aug 19	175.00000 +6.00	177.60	168.60	173.00	1,221,397
07 Aug 19	169.00000 -9.80	177.70	167.60	176.00	1,279,026
06 Aug 19	178.80000 +0.80	185.40	178.80	185.40	700,731
05 Aug 19	178.00000 -6.00	182.85	174.96	179.20	1,077,285
02 Aug 19	184.00000 -4.00	186.00	179.40	186.00	489,816
01 Aug 19	188.00000 -3.60	193.00	187.20	193.00	409,172
31 Jul 19	191.60001 +2.00	194.00	188.40	190.60	643,730
30 Jul 19	189.60001 -2.40	193.80	188.20	190.40	1,595,926
29 Jul 19	192.00000 +1.80	194.00	188.55	194.00	418,311
26 Jul 19	190.20000 -1.00	193.00	189.40	191.40	277,579
25 Jul 19	191.20000 -1.20	192.80	189.00	191.40	311,024
24 Jul 19	192.39999 +0.40	193.40	188.00	188.00	181,409
23 Jul 19	192.00000 +1.80	194.00	189.40	194.00	268,658
22 Jul 19	190.20000 +1.20	193.68	189.00	189.00	266,462
19 Jul 19	189.00000 -1.00	191.20	185.00	189.00	550,612
18 Jul 19	190.00000 -4.00	193.60	187.40	193.60	1,045,821
17 Jul 19	194.00000 -4.40	197.27	193.00	197.00	846,845
16 Jul 19	198.39999 -1.60	201.00	195.60	200.50	441,847
15 Jul 19	200.00000 -3.50	204.50	200.00	203.00	499,823
12 Jul 19	203.50000 +3.50	204.00	197.60	197.60	534,567
11 Jul 19	200.00000 +6.00	203.71	195.17	196.20	1,441,426
10 Jul 19	194.00000 +3.60	195.80	189.80	189.80	995,247
09 Jul 19	190.39999 -2.40	194.80	189.00	193.80	856,368
08 Jul 19	192.80000 -3.20	199.00	192.80	199.00	468,477
05 Jul 19	196.00000 -1.00	200.08	194.00	196.00	995,612
04 Jul 19	197.00000 +0.00	198.72	195.20	197.40	561,570
03 Jul 19	197.00000 +0.20	198.40	192.20	194.60	543,022
02 Jul 19	196.80000 +0.40	202.00	195.30	199.00	735,706
01 Jul 19	196.39999 +3.40	198.80	194.20	194.20	471,326
28 Jun 19	193.00000 +0.00	195.00	192.06	194.00	546,324
27 Jun 19	193.00000 +0.60	193.80	189.05	190.40	742,025
26 Jun 19	192.39999 +5.40	193.46	187.80	188.00	1,130,509
25 Jun 19	187.00000 +10.00	188.00	177.82	178.00	1,224,337
24 Jun 19	177.00000 +0.00	178.20	172.35	177.40	867,547
21 Jun 19	177.00000 +1.00	180.60	176.00	176.00	714,034
20 Jun 19	176.00000 +3.80	176.80	171.00	171.00	637,659
19 Jun 19	172.20000 -2.00	176.34	171.40	174.40	420,454
18 Jun 19	174.20000 +4.20	175.20	168.20	169.00	682,731
17 Jun 19	170.00000 +0.00	171.23	167.15	171.00	1,551,855
14 Jun 19	170.00000 +0.60	171.20	166.00	170.20	878,247
13 Jun 19	169.39999 +2.40	172.64	168.00	170.40	1,110,091
12 Jun 19	167.00000 -8.00	173.80	166.80	173.80	1,023,859
11 Jun 19	175.00000 +2.40	175.60	169.68	172.00	1,817,562
10 Jun 19	172.60001 -1.00	179.00	171.60	177.40	996,594
07 Jun 19	173.60001 +7.40	173.80	167.20	167.20	1,411,522
06 Jun 19	166.20000 -0.80	170.44	165.66	167.40	756,832
05 Jun 19	167.00000 -5.60	175.24	166.20	171.80	948,893
04 Jun 19	172.60001 -2.80	177.40	170.20	172.80	690,671
03 Jun 19	175.39999 -0.80	177.60	170.32	175.00	780,380
31 May 19	176.20000 -2.40	178.00	169.80	177.40	1,835,091
30 May 19	178.60001 +1.40	182.79	177.40	178.40	559,129
29 May 19	177.20000 -10.80	187.20	176.20	187.00	1,388,811
28 May 19	188.00000 -1.40	192.72	187.20	188.00	577,366
24 May 19	189.39999 +9.40	191.80	183.00	183.00	1,450,268
23 May 19	180.00000 -21.50	199.80	179.80	199.80	2,317,209
22 May 19	201.50000 -5.50	208.00	201.00	208.00	681,280
21 May 19	207.00000 +2.00	209.00	204.00	204.00	579,809
20 May 19	205.00000 -2.00	211.50	203.55	208.50	490,520
17 May 19	207.00000 -0.50	209.00	203.00	205.00	818,655
16 May 19	207.50000 +1.50	215.26	206.00	206.00	1,146,543
15 May 19	206.00000 -4.00	211.50	202.00	211.50	1,173,549
14 May 19	210.00000 -0.50	213.00	208.43	212.00	737,815
13 May 19	210.50000 -3.50	220.03	209.50	214.00	1,009,328
10 May 19	214.00000 +6.50	214.50	208.50	209.00	1,780,194
09 May 19	207.50000 -4.50	212.00	206.22	208.00	1,190,197
08 May 19	212.00000 +0.50	214.50	208.50	212.50	476,303
07 May 19	211.50000 -6.00	218.05	208.00	215.00	1,067,824
03 May 19	217.50000 +1.00	222.00	213.34	215.00	465,433
02 May 19	216.50000 -5.50	223.49	215.00	221.00	1,060,677
01 May 19	222.00000 -9.00	230.50	221.72	230.00	541,109
30 Apr 19	231.00000 +9.00	233.79	220.50	223.00	1,043,782
29 Apr 19	222.00000 -2.00	224.79	219.68	223.00	1,084,667
26 Apr 19	224.00000 -3.00	226.40	220.50	220.50	1,241,378
25 Apr 19	227.00000 +0.00	229.50	223.50	227.00	711,006
24 Apr 19	227.00000 -1.50	228.50	221.40	228.50	1,008,996
23 Apr 19	228.50000 +13.00	232.50	219.50	220.50	2,192,086
18 Apr 19	215.50000 -1.00	219.00	210.76	217.00	671,916
17 Apr 19	216.50000 -3.00	226.00	215.50	222.50	630,839
16 Apr 19	219.50000 -0.50	223.50	218.00	223.50	307,648
15 Apr 19	220.00000 -0.50	224.50	218.00	224.50	391,014
12 Apr 19	220.50000 -3.50	226.63	218.00	225.00	1,005,308
11 Apr 19	224.00000 +6.00	225.50	217.50	217.50	1,711,189
10 Apr 19	218.00000 +6.50	218.00	208.50	208.50	965,507
09 Apr 19	211.50000 +4.00	213.50	204.50	212.50	4,436,977
08 Apr 19	207.50000 +3.50	211.50	203.50	203.50	1,550,525
05 Apr 19	204.00000 +2.00	205.00	200.50	200.50	937,214
04 Apr 19	202.00000 -0.50	203.12	197.00	202.00	768,765
03 Apr 19	202.50000 -1.00	207.00	201.50	203.50	818,989
02 Apr 19	203.50000 -1.50	208.00	201.93	208.00	810,011
01 Apr 19	205.00000 +4.00	206.46	202.50	204.00	907,714
29 Mar 19	201.00000 +0.00	206.50	199.61	204.00	818,984
28 Mar 19	201.00000 -3.50	208.00	200.50	208.00	520,866
27 Mar 19	204.50000 -2.50	212.50	201.00	208.50	1,221,985
26 Mar 19	207.00000 +2.50	210.00	203.98	207.50	608,991
25 Mar 19	204.50000 +0.00	209.00	198.00	204.50	1,317,779
22 Mar 19	204.50000 -11.50	216.50	198.68	216.50	2,403,087
21 Mar 19	216.00000 +3.00	220.50	208.65	210.50	1,371,403
20 Mar 19	213.00000 -12.00	223.50	203.25	222.00	4,750,254
19 Mar 19	225.00000 +3.50	226.00	220.15	222.00	903,174
18 Mar 19	221.50000 +3.50	224.00	218.32	220.50	916,228
15 Mar 19	218.00000 +1.50	222.00	215.50	221.00	701,689
14 Mar 19	216.50000 -1.00	222.00	216.50	222.00	536,214
13 Mar 19	217.50000 +7.00	221.00	209.00	209.00	1,150,504
12 Mar 19	210.50000 -1.50	215.00	209.00	213.50	497,592
11 Mar 19	212.00000 +0.50	215.51	208.22	211.00	562,790
08 Mar 19	211.50000 -7.50	217.50	211.00	214.50	285,125
07 Mar 19	219.00000 +0.50	220.90	213.50	216.00	714,923
06 Mar 19	218.50000 -3.00	223.48	216.50	219.00	786,286
05 Mar 19	221.50000 -6.50	230.00	221.50	230.00	530,982
04 Mar 19	228.00000 +3.50	229.82	225.00	229.00	867,902
01 Mar 19	224.50000 +7.00	226.50	219.00	220.00	1,132,002
28 Feb 19	217.50000 +8.50	218.50	206.39	209.00	1,262,017
27 Feb 19	209.00000 +5.50	210.00	197.00	203.00	2,116,861
26 Feb 19	203.50000 -1.00	206.50	200.50	203.00	343,592
25 Feb 19	204.50000 -1.50	210.38	203.50	208.00	1,449,377
22 Feb 19	206.00000 -2.00	210.20	205.00	207.00	718,967
21 Feb 19	208.00000 +2.00	211.32	204.20	204.50	558,407
20 Feb 19	206.00000 +5.00	207.00	200.00	200.00	416,103
19 Feb 19	201.00000 -2.00	205.58	200.19	204.00	402,151
18 Feb 19	203.00000 +1.00	208.00	202.20	206.50	337,431
15 Feb 19	202.00000 +5.00	204.00	195.60	195.60	853,945
14 Feb 19	197.00000 +8.80	200.01	185.00	185.00	1,399,358
13 Feb 19	188.20000 +4.80	189.20	183.00	183.00	807,475
12 Feb 19	183.39999 +4.00	189.20	181.20	182.20	736,345
11 Feb 19	179.39999 +2.00	181.00	176.97	180.20	400,036
08 Feb 19	177.39999 -3.60	181.52	177.40	178.40	699,070
07 Feb 19	181.00000 -6.80	187.60	180.88	186.20	708,904
06 Feb 19	187.80000 -7.40	192.00	186.60	190.80	654,420
05 Feb 19	195.20000 +4.40	196.80	191.60	194.20	630,172
04 Feb 19	190.80000 +6.60	192.00	183.00	183.00	626,207
01 Feb 19	184.20000 -1.60	188.60	183.40	186.00	689,956
31 Jan 19	185.80000 -1.20	192.20	185.40	187.00	631,776
30 Jan 19	187.00000 +1.60	189.60	185.40	189.00	852,869
29 Jan 19	185.39999 +2.80	189.00	183.00	183.00	341,187
28 Jan 19	182.60001 -8.40	191.80	182.00	187.40	846,341
25 Jan 19	191.00000 +1.80	193.64	186.00	186.00	514,675
24 Jan 19	189.20000 -2.40	192.80	186.20	190.00	761,544
23 Jan 19	191.60001 -0.80	199.40	186.00	192.00	1,077,760
22 Jan 19	192.39999 -14.60	211.40	192.08	205.00	1,514,038
21 Jan 19	207.00000 +9.80	210.64	197.20	197.20	1,151,322
18 Jan 19	197.20000 +1.40	201.50	196.20	200.50	682,133
17 Jan 19	195.80000 +0.20	201.85	194.26	195.00	483,947
16 Jan 19	195.60001 -2.40	203.00	192.66	195.00	1,120,922
15 Jan 19	198.00000 +1.00	207.00	186.40	202.00	3,029,753
14 Jan 19	197.00000 -5.00	201.50	195.36	201.50	852,373
11 Jan 19	202.00000 +5.00	206.50	197.00	197.00	582,200
10 Jan 19	197.00000 -1.40	203.77	197.00	203.00	617,777
09 Jan 19	198.39999 +3.20	203.50	197.20	199.40	552,997
08 Jan 19	195.20000 -4.40	201.72	193.10	197.40	914,339
07 Jan 19	199.60001 +5.00	205.00	192.00	192.00	1,002,857
04 Jan 19	194.60001 +14.60	194.60	176.00	176.00	1,386,235
03 Jan 19	180.00000 -4.40	186.00	177.40	182.20	1,022,306
02 Jan 19	184.39999 +7.00	184.40	165.72	176.40	1,110,314
31 Dec 18	177.39999 +15.20	177.40	164.40	166.00	461,822
28 Dec 18	162.20000 +7.00	166.60	158.50	158.80	378,869
27 Dec 18	155.20000 -6.20	166.40	155.20	163.60	332,388
24 Dec 18	161.39999 +2.20	162.60	157.52	157.60	233,878
21 Dec 18	159.20000 +6.80	159.20	151.20	151.20	869,311
20 Dec 18	152.39999 -10.60	162.60	152.40	162.60	507,008
19 Dec 18	163.00000 +3.40	165.00	157.54	160.60	563,081
18 Dec 18	159.60001 -9.60	167.80	158.00	167.40	1,602,924
17 Dec 18	169.20000 -0.80	173.00	166.60	173.00	1,087,571
14 Dec 18	170.00000 -2.40	177.00	170.00	176.00	1,612,028
13 Dec 18	172.39999 -5.80	179.60	170.80	177.20	877,067
12 Dec 18	178.20000 -1.60	183.60	177.04	177.60	1,033,797
11 Dec 18	179.80000 +7.00	184.00	174.20	177.00	442,605
10 Dec 18	172.80000 -14.80	191.00	172.80	186.80	990,182
07 Dec 18	187.60001 +11.80	189.40	175.00	175.00	1,585,497
06 Dec 18	175.80000 -25.20	198.80	174.87	197.60	1,885,250
05 Dec 18	201.00000 +8.80	204.00	186.10	189.60	955,050
04 Dec 18	192.20000 -14.30	204.65	192.20	203.50	1,243,919
03 Dec 18	206.50000 +15.70	209.34	196.20	196.20	1,070,604
30 Nov 18	190.80000 +0.80	194.20	189.00	191.60	955,489
29 Nov 18	190.00000 -1.40	192.40	183.20	188.80	1,341,157
28 Nov 18	191.39999 +4.00	194.00	183.20	183.20	1,097,213
27 Nov 18	187.39999 -3.60	191.40	183.20	185.20	685,964
26 Nov 18	191.00000 +16.80	191.00	174.40	178.00	830,082
23 Nov 18	174.20000 -20.00	190.40	174.00	190.00	1,228,962
22 Nov 18	194.20000 -3.60	196.79	191.60	195.80	454,648
21 Nov 18	197.80000 +6.60	198.60	188.20	191.20	512,671
20 Nov 18	191.20000 -10.30	203.41	190.20	198.80	817,120
19 Nov 18	201.50000 -9.50	211.00	200.00	208.50	679,445
16 Nov 18	211.00000 +3.00	214.50	206.00	207.00	570,297
15 Nov 18	208.00000 +1.50	209.08	204.50	205.00	872,483
14 Nov 18	206.50000 +7.30	207.50	186.20	200.00	1,370,997
13 Nov 18	199.20000 -10.80	210.00	195.80	210.00	1,572,882
12 Nov 18	210.00000 +6.50	214.50	205.50	206.00	696,162
09 Nov 18	203.50000 -10.00	215.50	200.00	215.50	936,369
08 Nov 18	213.50000 -9.00	225.00	212.00	222.50	954,076
07 Nov 18	222.50000 -4.50	227.50	220.50	226.00	553,225
06 Nov 18	227.00000 +2.00	227.50	221.50	223.00	504,035
05 Nov 18	225.00000 +3.50	228.00	217.00	219.50	762,653
02 Nov 18	221.50000 +5.50	229.00	216.37	217.00	1,061,514
01 Nov 18	216.00000 -1.00	221.00	212.00	221.00	1,652,416
31 Oct 18	217.00000 +7.50	221.50	212.50	212.50	865,297
30 Oct 18	209.50000 -7.00	215.50	209.00	212.00	548,733
29 Oct 18	216.50000 +11.50	221.00	203.50	203.50	969,872
26 Oct 18	205.00000 -3.00	206.00	198.20	203.50	505,035
25 Oct 18	208.00000 +7.00	211.50	194.50	197.20	1,157,469
24 Oct 18	201.00000 -4.50	211.50	201.00	201.00	776,985
23 Oct 18	205.50000 -8.50	213.50	199.20	211.50	951,786
22 Oct 18	214.00000 -12.50	227.44	214.00	226.50	896,500
19 Oct 18	226.50000 -3.00	233.50	224.50	225.50	1,227,409
18 Oct 18	229.50000 +4.00	229.50	219.50	224.50	697,763
17 Oct 18	225.50000 -7.50	238.00	225.00	235.50	398,120
16 Oct 18	233.00000 +5.50	233.50	219.70	230.50	1,155,178
15 Oct 18	227.50000 +0.00	232.00	220.57	228.00	920,936
12 Oct 18	227.50000 -5.50	237.00	225.50	233.00	1,240,085
11 Oct 18	233.00000 -11.00	243.00	230.50	243.00	2,347,869
10 Oct 18	244.00000 -1.00	258.00	239.65	251.00	1,756,936
09 Oct 18	245.00000 +14.50	246.00	233.00	235.50	950,078
08 Oct 18	230.50000 -6.00	236.00	224.60	232.00	742,554
05 Oct 18	236.50000 -9.00	244.00	234.00	244.00	984,115
04 Oct 18	245.50000 -2.50	251.50	242.50	249.50	439,801
03 Oct 18	248.00000 -4.00	252.75	248.00	251.00	454,831
02 Oct 18	252.00000 -0.50	256.00	250.45	253.00	951,942
01 Oct 18	252.50000 +4.50	255.50	245.70	247.00	1,284,952
28 Sep 18	248.00000 -0.50	249.63	240.10	247.00	624,001
27 Sep 18	248.50000 -0.50	255.00	247.00	247.00	528,711
26 Sep 18	249.00000 -8.50	259.50	246.50	257.00	1,182,664
25 Sep 18	257.50000 +10.00	261.00	247.50	249.00	1,412,366
24 Sep 18	247.50000 +13.00	249.00	238.00	238.50	1,092,775
21 Sep 18	234.50000 +4.50	236.00	226.97	231.00	865,302
20 Sep 18	230.00000 +5.00	230.00	225.00	229.50	374,339
19 Sep 18	225.00000 -1.00	236.00	225.00	228.50	898,263
18 Sep 18	226.00000 +0.50	231.00	225.00	231.00	487,988
17 Sep 18	225.50000 -3.50	230.50	224.50	230.00	579,421
14 Sep 18	229.00000 -7.50	239.00	225.50	234.00	602,962
13 Sep 18	236.50000 -5.00	244.43	236.50	237.00	651,361
12 Sep 18	241.50000 +8.50	249.50	230.50	237.00	1,502,458
11 Sep 18	233.00000 +12.00	234.50	221.00	221.00	931,318
10 Sep 18	221.00000 -2.50	224.00	216.50	223.50	613,242
07 Sep 18	223.50000 -6.00	234.50	220.50	232.00	926,294
06 Sep 18	229.50000 -6.50	241.00	228.50	240.50	594,905
05 Sep 18	236.00000 -11.50	247.00	231.84	246.50	942,803
04 Sep 18	247.50000 +2.00	252.00	244.50	248.50	476,030
03 Sep 18	245.50000 -0.50	248.60	241.50	241.50	394,411
31 Aug 18	246.00000 -2.00	250.00	244.50	250.00	377,051
30 Aug 18	248.00000 +1.00	250.50	242.00	246.50	796,455
29 Aug 18	247.00000 -4.50	253.00	244.50	253.00	683,464
28 Aug 18	251.50000 +1.50	262.00	246.00	258.50	924,104
24 Aug 18	250.00000 -0.50	253.51	246.50	251.50	486,835
23 Aug 18	250.50000 +3.50	258.66	247.00	249.00	1,048,446
22 Aug 18	247.00000 +9.50	249.23	238.05	240.50	536,567
21 Aug 18	237.50000 -4.00	243.50	235.00	242.50	824,944
20 Aug 18	241.50000 +7.50	249.90	235.50	237.00	871,009
17 Aug 18	234.00000 -12.00	253.00	230.17	250.00	1,422,129
16 Aug 18	246.00000 +6.00	260.00	240.50	245.50	1,406,908
15 Aug 18	240.00000 -23.50	266.00	237.00	266.00	1,624,816
14 Aug 18	263.50000 -9.50	276.00	260.50	275.00	802,981
13 Aug 18	273.00000 +2.00	275.90	265.00	272.50	558,412
10 Aug 18	271.00000 -4.50	276.23	267.50	275.00	775,323
09 Aug 18	275.50000 -2.00	286.00	275.00	282.00	674,049
08 Aug 18	277.50000 -12.50	292.00	275.10	292.00	1,043,263
07 Aug 18	290.00000 +23.00	302.00	268.77	270.00	3,503,922
06 Aug 18	267.00000 -2.00	271.50	262.50	265.50	656,554
03 Aug 18	269.00000 +0.00	273.25	266.50	269.50	2,348,721
02 Aug 18	269.00000 -3.50	273.00	261.49	273.00	704,811
01 Aug 18	272.50000 +2.00	279.50	270.00	273.50	713,258
31 Jul 18	270.50000 -3.50	277.00	267.00	273.00	516,110
30 Jul 18	274.00000 +5.50	281.50	264.00	266.50	837,832
27 Jul 18	268.50000 -2.50	273.10	264.50	272.50	361,570
26 Jul 18	271.00000 +2.50	271.50	263.50	268.50	299,199
25 Jul 18	268.50000 -4.00	275.83	262.00	272.50	453,139
24 Jul 18	272.50000 -0.50	275.00	264.09	270.00	602,193
23 Jul 18	273.00000 -4.50	280.00	272.00	280.00	229,838
20 Jul 18	277.50000 +7.50	282.00	268.50	270.00	1,713,433
19 Jul 18	270.00000 +3.00	274.70	266.50	267.00	510,166
18 Jul 18	267.00000 +0.50	274.00	263.00	266.50	432,171
17 Jul 18	266.50000 +0.50	277.50	263.50	272.00	674,042
16 Jul 18	266.00000 -13.00	282.00	263.00	279.00	840,499
13 Jul 18	279.00000 +9.50	280.80	265.00	272.00	778,998
12 Jul 18	269.50000 +16.50	271.00	250.50	253.00	1,111,346
11 Jul 18	253.00000 -5.50	256.00	244.64	255.00	731,492
10 Jul 18	258.50000 +5.00	258.50	250.00	255.50	1,081,323
09 Jul 18	253.50000 +19.50	257.50	229.50	229.50	1,267,376
06 Jul 18	234.00000 -5.50	242.79	222.25	236.50	1,699,768
05 Jul 18	239.50000 -13.00	255.50	236.00	252.50	976,305
04 Jul 18	252.50000 -9.00	261.50	249.00	258.00	625,476
03 Jul 18	261.50000 +8.00	267.00	255.50	255.50	618,619
02 Jul 18	253.50000 -18.00	275.00	252.00	267.00	933,222
29 Jun 18	271.50000 +0.00	277.00	268.00	277.00	639,615
28 Jun 18	271.50000 -7.50	284.50	269.50	284.50	556,584
27 Jun 18	279.00000 +17.50	286.00	261.75	263.50	1,525,023
26 Jun 18	261.50000 +10.50	263.50	248.50	253.00	740,109
25 Jun 18	251.00000 -13.50	266.00	246.50	264.50	676,286
22 Jun 18	264.50000 +10.00	269.00	250.50	255.00	955,410
21 Jun 18	254.50000 -9.00	266.25	251.00	262.00	558,611
20 Jun 18	263.50000 -9.50	275.00	261.80	271.50	540,924
19 Jun 18	273.00000 -1.50	273.50	262.00	270.00	822,266
18 Jun 18	274.50000 +10.00	274.85	250.50	261.50	1,288,335
15 Jun 18	264.50000 -12.50	278.17	262.00	276.00	980,048
14 Jun 18	277.00000 +5.00	277.50	268.00	270.50	400,285
13 Jun 18	272.00000 -4.00	281.00	267.23	274.00	964,305
12 Jun 18	276.00000 -8.50	284.50	275.50	282.00	419,159
11 Jun 18	284.50000 +2.50	285.00	277.00	281.50	321,569
08 Jun 18	282.00000 -2.00	287.50	280.50	285.00	487,596
07 Jun 18	284.00000 +8.00	285.00	276.37	278.50	508,262
06 Jun 18	276.00000 -0.50	282.00	273.36	275.00	685,506
05 Jun 18	276.50000 -4.00	287.50	271.50	285.00	852,556
04 Jun 18	280.50000 -8.00	291.00	279.00	289.00	836,758
01 Jun 18	288.50000 +6.00	290.00	283.50	283.50	1,288,799
31 May 18	282.50000 -3.50	291.55	281.50	285.00	1,194,143
30 May 18	286.00000 +12.00	290.00	273.00	273.00	3,212,768
29 May 18	274.00000 +6.50	280.92	254.03	262.50	1,986,862
25 May 18	267.50000 +0.50	268.00	246.12	261.00	2,830,676
24 May 18	267.00000 -17.50	290.70	260.48	281.00	1,965,191
23 May 18	284.50000 -5.00	289.50	277.23	289.50	1,885,132
22 May 18	289.50000 +0.50	296.00	282.50	286.00	2,157,453
21 May 18	289.00000 -3.00	296.67	283.54	294.00	1,696,851
18 May 18	292.00000 +17.00	294.50	275.73	279.00	2,119,782
17 May 18	275.00000 +18.00	282.75	260.00	261.00	3,193,609
16 May 18	257.00000 +11.50	262.50	245.50	247.00	3,583,064
15 May 18	245.50000 -2.50	250.00	241.96	250.00	1,240,025
14 May 18	248.00000 -0.50	249.50	243.50	248.00	2,193,817
11 May 18	248.50000 +2.50	254.25	246.80	248.00	2,000,272
10 May 18	246.00000 +2.50	249.78	241.54	245.00	1,542,723
09 May 18	243.50000 +9.50	246.00	235.50	235.50	1,789,637
08 May 18	234.00000 -3.50	243.35	230.50	233.00	1,497,389
04 May 18	237.50000 +7.50	238.62	231.50	231.50	2,456,890
03 May 18	230.00000 -2.50	237.00	226.50	229.00	1,286,370
02 May 18	232.50000 +17.50	234.60	216.00	216.50	2,119,018
01 May 18	215.00000 +3.00	218.00	212.57	213.50	853,858
30 Apr 18	212.00000 -3.50	220.00	210.50	218.50	1,795,389
27 Apr 18	215.50000 +0.00	219.00	212.50	217.50	2,343,264
26 Apr 18	215.50000 +3.50	218.61	212.50	213.00	2,450,113
25 Apr 18	212.00000 -1.50	214.50	208.00	214.50	799,904
24 Apr 18	213.50000 -0.50	216.93	211.50	214.00	1,296,773
23 Apr 18	214.00000 +0.00	216.50	210.50	214.00	1,727,703
20 Apr 18	214.00000 +14.00	216.00	196.50	201.00	1,713,232
19 Apr 18	200.00000 +15.00	201.00	185.00	187.00	2,124,165
18 Apr 18	185.00000 +0.00	189.00	183.20	186.00	2,063,793
17 Apr 18	185.00000 +0.00	187.40	183.30	186.00	1,554,072
16 Apr 18	185.00000 -1.40	188.79	183.00	185.80	1,183,869
13 Apr 18	186.39999 -2.80	192.00	186.20	189.80	1,621,954
12 Apr 18	189.20000 +0.20	190.60	181.80	190.60	1,272,390
11 Apr 18	189.00000 +10.20	190.00	178.80	180.40	1,512,830
10 Apr 18	178.80000 -8.80	189.00	175.84	188.00	1,507,412
09 Apr 18	187.60001 +9.00	189.60	178.60	179.00	1,663,183
06 Apr 18	178.60001 +7.00	179.20	169.60	172.00	1,130,398
05 Apr 18	171.60001 +0.60	173.80	168.60	173.00	743,318
04 Apr 18	171.00000 +1.00	173.00	168.68	171.20	925,358
03 Apr 18	170.00000 +2.00	172.00	165.80	170.00	626,296
29 Mar 18	168.00000 -3.00	173.00	165.16	173.00	663,201
28 Mar 18	171.00000 +4.00	172.24	163.39	167.00	936,392
27 Mar 18	167.00000 -1.40	172.88	165.60	171.00	769,395
26 Mar 18	168.39999 +8.00	171.00	161.47	162.60	936,652
23 Mar 18	160.39999 +8.20	160.80	151.00	153.80	921,434
22 Mar 18	152.20000 -7.40	163.80	151.76	161.60	998,981
21 Mar 18	159.60001 +7.80	160.80	151.20	154.80	1,185,103
20 Mar 18	151.80000 +1.80	154.65	151.00	152.00	528,053
19 Mar 18	150.00000 +6.40	150.60	140.20	142.60	455,008
16 Mar 18	143.60001 -4.00	148.80	141.80	145.80	336,612
15 Mar 18	147.60001 -2.40	150.42	146.40	148.40	300,069
14 Mar 18	150.00000 -1.20	151.40	146.41	151.20	514,785
13 Mar 18	151.20000 +13.40	152.56	135.20	135.20	667,787
12 Mar 18	137.80000 -0.20	140.60	136.00	137.00	461,926
09 Mar 18	138.00000 +1.20	140.00	135.40	135.60	417,562
08 Mar 18	136.80000 +2.80	137.00	132.20	132.20	176,584
07 Mar 18	134.00000 +0.40	136.00	132.08	133.00	554,984
06 Mar 18	133.60001 +1.20	135.00	131.00	133.80	356,204
05 Mar 18	132.39999 +2.40	133.80	125.00	128.00	482,582
02 Mar 18	130.00000 -2.60	130.00	127.00	129.60	783,888
01 Mar 18	132.60001 -2.40	135.60	130.00	132.60	384,109
28 Feb 18	135.00000 +2.80	135.60	130.20	131.40	203,675
27 Feb 18	132.20000 +0.60	133.00	128.46	130.00	332,635
26 Feb 18	131.60001 +3.60	132.00	127.00	128.00	420,939
23 Feb 18	128.00000 +7.60	128.00	119.00	119.00	369,744
22 Feb 18	120.40000 +1.20	121.80	117.80	121.20	132,270
21 Feb 18	119.20000 +0.80	121.20	117.60	117.60	160,154
20 Feb 18	118.40000 +3.80	119.20	114.40	114.40	296,120
19 Feb 18	114.60000 -4.40	120.60	114.00	117.80	252,426
16 Feb 18	119.00000 +0.80	120.02	116.79	119.80	215,564
15 Feb 18	118.20000 +5.20	121.44	112.40	112.40	595,882
14 Feb 18	113.00000 +0.80	115.80	110.46	114.00	402,978
13 Feb 18	112.20000 +0.60	114.08	111.16	112.00	239,801
12 Feb 18	111.60000 +0.20	113.80	108.80	108.80	202,323
09 Feb 18	111.40000 -5.40	117.80	111.00	115.80	490,185
08 Feb 18	116.80000 -1.20	119.40	114.00	115.20	627,326
07 Feb 18	118.00000 +4.00	120.00	114.24	115.00	517,196
06 Feb 18	114.00000 -1.40	114.00	107.25	112.80	1,590,752
05 Feb 18	115.40000 -4.00	119.00	112.43	117.60	723,439
02 Feb 18	119.40000 -9.60	131.00	117.94	127.40	299,077
01 Feb 18	129.00000 -3.00	132.00	128.00	130.00	363,303
31 Jan 18	132.00000 +1.40	132.00	128.81	129.40	583,445
30 Jan 18	130.60001 -1.00	133.00	129.20	133.00	283,032
29 Jan 18	131.60001 -1.60	135.22	131.60	135.20	208,503
26 Jan 18	133.20000 -0.80	135.20	130.00	131.60	503,221
25 Jan 18	134.00000 -1.00	135.60	131.57	135.20	514,829
24 Jan 18	135.00000 -1.20	137.80	135.00	135.00	330,210
23 Jan 18	136.20000 +1.20	139.62	134.42	135.00	280,987
22 Jan 18	135.00000 -3.00	138.36	132.20	135.40	952,238
19 Jan 18	138.00000 +11.00	139.80	129.00	129.00	1,806,121
18 Jan 18	127.00000 +2.20	127.00	122.00	125.00	541,685
17 Jan 18	124.80000 -0.20	127.00	122.95	125.00	435,244
16 Jan 18	125.00000 -4.00	128.84	123.20	128.00	657,038
15 Jan 18	129.00000 +1.60	130.60	126.00	129.80	488,012
12 Jan 18	127.40000 -1.20	129.40	125.00	126.20	409,002
11 Jan 18	128.60001 +8.60	128.80	119.00	119.00	881,223
10 Jan 18	120.00000 +1.20	120.60	118.18	119.40	486,282
09 Jan 18	118.80000 -0.20	121.80	116.32	121.80	346,225
08 Jan 18	119.00000 +0.00	120.80	118.20	119.00	437,226
05 Jan 18	119.00000 +0.00	121.10	118.00	119.20	766,171
04 Jan 18	119.00000 +0.60	122.00	117.00	117.00	938,991
03 Jan 18	118.40000 +7.40	118.40	107.62	108.40	792,456
02 Jan 18	111.00000 +3.25	112.80	105.60	111.00	876,947
29 Dec 17	107.75000 -0.25	109.50	106.80	109.00	121,583
28 Dec 17	108.00000 +0.00	108.50	106.25	106.50	255,814
27 Dec 17	108.00000 -6.50	117.75	103.59	117.25	1,552,349
22 Dec 17	114.50000 +8.75	117.68	105.75	108.25	972,034
21 Dec 17	105.75000 +2.50	108.00	98.89	102.00	1,327,054
20 Dec 17	103.25000 +5.75	103.71	96.50	96.50	916,731
19 Dec 17	97.50000 +6.25	99.50	91.68	91.75	586,806
18 Dec 17	91.25000 +2.25	91.59	88.50	91.00	418,294
15 Dec 17	89.00000 -3.00	93.75	89.00	91.50	821,914
14 Dec 17	92.00000 -2.00	94.25	91.14	91.75	466,242
13 Dec 17	94.00000 -0.25	95.50	92.25	92.25	209,399
12 Dec 17	94.25000 -0.25	95.30	91.25	92.00	860,888
11 Dec 17	94.50000 +1.75	96.73	92.47	93.50	1,205,898
08 Dec 17	92.75000 -1.00	93.75	91.25	91.75	388,880
07 Dec 17	93.75000 +0.00	96.00	91.41	93.75	662,010
06 Dec 17	93.75000 -5.25	99.00	92.75	98.50	560,252
05 Dec 17	99.00000 +0.00	100.00	97.50	100.00	89,201
04 Dec 17	99.00000 -0.25	104.00	95.50	100.00	900,561
01 Dec 17	99.25000 -1.75	103.50	98.75	101.50	307,159
30 Nov 17	101.00000 +3.25	102.25	95.55	97.00	336,052
29 Nov 17	97.75000 -5.25	102.75	96.78	101.75	1,199,839
28 Nov 17	103.00000 -3.25	105.50	102.75	102.75	422,424
27 Nov 17	106.25000 +0.25	108.01	104.00	104.50	175,988
24 Nov 17	106.00000 -1.50	108.00	103.53	105.00	244,165
23 Nov 17	107.50000 -0.25	110.25	103.75	108.00	516,866
22 Nov 17	107.75000 +1.50	111.00	106.57	108.00	368,547
21 Nov 17	106.25000 -1.75	109.00	106.25	109.00	682,243
20 Nov 17	108.00000 -1.00	110.50	106.70	107.50	412,044
17 Nov 17	109.00000 +1.25	112.13	106.75	107.25	557,285
16 Nov 17	107.75000 -3.00	113.00	107.00	110.50	798,089
15 Nov 17	110.75000 -3.00	115.64	110.50	114.25	463,318
14 Nov 17	113.75000 -2.25	116.75	112.50	113.25	310,057
13 Nov 17	116.00000 -2.75	120.25	112.50	117.00	604,230
10 Nov 17	118.75000 +1.50	122.00	115.75	116.00	572,280
09 Nov 17	117.25000 +0.00	120.75	114.89	119.75	1,229,348
08 Nov 17	117.25000 +0.25	121.75	116.25	119.00	395,748
07 Nov 17	117.00000 -0.75	119.55	115.75	119.25	275,263
06 Nov 17	117.75000 -1.50	120.75	117.00	120.00	153,867
03 Nov 17	119.25000 +0.00	120.25	116.91	117.50	385,058
02 Nov 17	119.25000 -2.75	122.23	117.35	121.00	677,288
01 Nov 17	122.00000 +8.00	123.00	114.75	114.75	980,492
31 Oct 17	114.00000 -1.75	117.50	114.00	117.00	269,664
30 Oct 17	115.75000 -1.50	118.00	112.80	115.00	545,481
27 Oct 17	117.25000 +2.00	120.00	114.00	115.00	824,611
26 Oct 17	115.25000 -3.25	118.00	112.75	116.00	1,010,317
25 Oct 17	118.50000 +5.50	119.75	114.25	116.50	1,076,115
24 Oct 17	113.00000 -4.00	116.45	112.50	115.50	841,482
23 Oct 17	117.00000 +0.50	118.50	114.00	118.00	1,001,021
20 Oct 17	116.50000 -2.00	121.94	114.37	120.00	1,085,308
19 Oct 17	118.50000 -2.25	125.00	118.00	122.25	1,448,820
18 Oct 17	120.75000 -4.25	125.56	117.66	125.00	2,281,291
17 Oct 17	125.00000 +11.50	131.75	111.75	114.50	2,204,531
16 Oct 17	113.50000 -20.75	134.00	112.50	134.00	8,831,564
13 Oct 17	134.25000 +2.75	139.75	131.25	134.00	1,594,802
12 Oct 17	131.50000 +3.25	132.63	127.00	128.50	753,072
11 Oct 17	128.25000 -0.25	131.25	125.75	131.25	1,084,045
10 Oct 17	128.50000 -1.00	131.50	127.25	131.50	430,441
09 Oct 17	129.50000 +0.00	130.25	127.00	129.00	608,770
06 Oct 17	129.50000 -2.25	133.00	126.00	133.00	709,859
05 Oct 17	131.75000 -1.00	134.75	126.75	132.75	1,015,265
04 Oct 17	132.75000 +7.50	133.25	123.25	125.00	2,293,963
03 Oct 17	125.25000 +5.75	126.00	119.00	122.00	1,242,678
02 Oct 17	119.50000 -13.00	132.75	118.46	130.25	2,771,321
29 Sep 17	132.50000 -7.75	143.00	132.50	143.00	1,259,775
28 Sep 17	140.25000 +0.25	142.75	130.25	141.00	1,947,991
27 Sep 17	140.00000 -12.75	155.00	138.50	152.00	1,525,947
26 Sep 17	152.75000 +3.75	157.25	137.50	148.00	2,424,234
25 Sep 17	149.00000 -4.50	157.00	145.25	157.00	1,048,752
22 Sep 17	153.50000 -8.00	162.50	151.25	159.50	1,100,999
21 Sep 17	161.50000 +4.00	166.00	156.90	159.00	900,687
20 Sep 17	157.50000 +0.50	159.75	152.50	159.75	579,164
19 Sep 17	157.00000 +5.00	158.25	152.00	152.00	846,033
18 Sep 17	152.00000 +0.50	155.00	148.25	155.00	2,094,899
15 Sep 17	151.50000 -4.75	158.50	151.12	155.75	4,193,947
14 Sep 17	156.25000 +0.50	158.25	151.75	156.00	998,517
13 Sep 17	155.75000 -0.25	155.75	152.12	153.00	410,270
12 Sep 17	156.00000 +0.25	159.00	153.75	159.00	198,313
11 Sep 17	155.75000 -2.50	161.66	150.25	156.25	828,797
08 Sep 17	158.25000 -5.25	163.00	156.00	163.00	567,210
07 Sep 17	163.50000 -3.00	166.38	162.50	164.25	426,243
06 Sep 17	166.50000 +3.50	166.61	162.00	166.50	979,567
05 Sep 17	163.00000 +5.75	164.00	154.25	154.25	998,619
04 Sep 17	157.25000 -0.50	161.00	151.72	161.00	446,267
01 Sep 17	157.75000 +6.25	160.75	146.59	156.25	1,592,917
31 Aug 17	151.50000 -9.50	163.75	150.75	163.00	1,019,948
30 Aug 17	161.00000 +5.75	167.00	154.41	156.00	3,047,536
29 Aug 17	155.25000 +1.00	159.75	154.00	156.00	1,599,884
25 Aug 17	154.25000 -1.50	161.98	148.50	154.00	3,386,826
24 Aug 17	155.75000 +25.75	163.50	128.50	128.50	6,078,796
23 Aug 17	130.00000 +6.00	131.32	124.00	125.00	744,661
22 Aug 17	124.00000 +1.00	124.25	120.63	123.00	341,538
21 Aug 17	123.00000 +5.00	124.00	118.00	120.75	476,694
18 Aug 17	118.00000 -0.50	120.63	116.63	118.25	519,031
17 Aug 17	118.50000 -3.25	121.50	118.45	120.00	272,137
16 Aug 17	121.75000 -1.50	124.00	120.25	121.50	480,004
15 Aug 17	123.25000 -1.00	124.75	117.75	124.25	705,088
14 Aug 17	124.25000 +5.00	125.00	116.50	116.50	828,718
11 Aug 17	119.25000 -1.75	120.25	112.25	119.00	1,386,101
10 Aug 17	121.00000 -4.75	129.50	121.00	124.25	791,381
09 Aug 17	125.75000 -1.25	131.00	124.50	129.50	415,651
08 Aug 17	127.00000 +2.50	133.75	124.00	126.25	592,531
07 Aug 17	124.50000 +1.00	125.75	120.75	122.25	453,723
04 Aug 17	123.50000 -4.25	127.00	117.75	127.00	1,209,032
03 Aug 17	127.75000 +17.00	128.75	111.50	111.50	1,747,141
02 Aug 17	110.75000 +1.75	111.75	107.00	109.75	768,537
01 Aug 17	109.00000 +7.50	109.75	101.75	101.75	1,214,051
31 Jul 17	101.50000 -1.00	105.00	101.00	104.00	246,573
28 Jul 17	102.50000 -0.75	105.00	102.00	105.00	236,871
27 Jul 17	103.25000 -0.50	105.00	103.00	104.00	337,205
26 Jul 17	103.75000 +3.75	104.00	100.00	101.75	595,251
25 Jul 17	100.00000 +1.50	102.50	97.50	99.00	355,552
24 Jul 17	98.50000 -3.25	101.75	97.00	101.75	386,488
21 Jul 17	101.75000 +2.75	101.75	97.25	99.00	758,715
20 Jul 17	99.00000 +2.25	99.00	95.25	97.50	545,483
19 Jul 17	96.75000 +0.00	97.50	94.25	97.50	176,064
18 Jul 17	96.75000 +2.25	98.50	95.25	95.50	392,341
17 Jul 17	94.50000 +1.50	95.75	92.50	92.50	263,256
14 Jul 17	93.00000 +1.50	94.75	90.25	90.25	204,463
13 Jul 17	91.50000 +0.75	91.75	89.75	91.75	87,324
12 Jul 17	90.75000 +0.50	94.00	89.50	90.50	163,826
11 Jul 17	90.25000 -2.75	93.00	89.50	92.75	227,952
10 Jul 17	93.00000 +1.25	97.25	89.75	93.75	572,261
07 Jul 17	91.75000 +3.50	94.25	88.25	88.50	502,913
06 Jul 17	88.25000 -2.50	90.75	88.25	90.75	113,408
05 Jul 17	90.75000 -5.50	96.50	88.50	95.25	402,537
04 Jul 17	96.25000 +7.25	97.00	87.75	89.75	575,821
03 Jul 17	89.00000 +6.25	89.75	82.25	83.75	355,417
30 Jun 17	82.75000 -1.00	83.50	80.25	83.50	201,040
29 Jun 17	83.75000 +1.75	85.75	83.00	84.00	202,784
28 Jun 17	82.00000 -0.25	83.75	81.25	82.75	214,372
27 Jun 17	82.25000 +0.50	84.00	82.25	83.25	112,948
26 Jun 17	81.75000 -2.50	84.75	81.75	84.75	188,159
23 Jun 17	84.25000 -1.00	87.50	83.50	85.50	405,904
22 Jun 17	85.25000 -6.25	91.00	85.00	91.00	498,448
21 Jun 17	91.50000 -0.50	92.50	91.00	92.50	292,041
20 Jun 17	92.00000 -4.25	96.25	91.75	96.25	284,984
19 Jun 17	96.25000 +0.75	97.75	95.00	95.00	312,179
16 Jun 17	95.50000 +3.50	95.52	89.50	92.00	908,041
15 Jun 17	92.00000 -1.00	93.50	91.00	92.75	236,578
14 Jun 17	93.00000 -0.75	93.75	91.50	92.75	677,467
13 Jun 17	93.75000 +1.75	93.75	92.00	93.00	698,994
12 Jun 17	92.00000 +0.75	93.50	90.25	90.75	553,736
09 Jun 17	91.25000 +2.00	92.75	89.00	90.00	459,349
08 Jun 17	89.25000 +1.00	91.75	88.25	89.25	1,046,729
07 Jun 17	88.25000 -1.25	90.10	86.00	89.50	2,070,481
06 Jun 17	89.50000 +2.25	91.38	83.00	86.25	3,508,871
05 Jun 17	87.25000 -11.50	102.50	86.25	99.00	2,685,510
02 Jun 17	98.75000 -7.25	106.00	97.25	106.00	2,393,881
01 Jun 17	106.00000 +7.50	106.00	94.75	97.50	4,235,350
31 May 17	98.50000 +8.25	99.06	89.50	89.50	4,045,318
30 May 17	90.25000 -1.50	95.50	88.00	91.00	2,936,066
26 May 17	91.75000 +8.25	95.00	79.25	81.75	14,800,400
25 May 17	83.50000 -1.50	85.50	82.25	85.00	618,037
24 May 17	85.00000 -1.75	87.25	84.50	85.25	1,639,780
23 May 17	86.75000 +5.25	87.00	81.25	81.25	2,921,724
22 May 17	81.50000 +2.50	82.58	79.19	80.00	1,152,467
19 May 17	79.00000 +3.75	79.79	76.25	76.75	866,408
18 May 17	75.25000 -5.75	81.50	75.25	80.00	1,306,294
17 May 17	81.00000 +0.75	81.75	78.50	79.50	686,941
16 May 17	80.25000 +1.50	82.25	78.45	79.00	1,451,733
15 May 17	78.75000 +4.75	82.50	73.77	74.00	4,601,755
12 May 17	74.00000 +1.00	74.75	72.50	73.00	742,067
11 May 17	73.00000 -1.00	75.50	72.75	75.50	666,936
10 May 17	74.00000 +1.25	75.25	72.35	73.00	401,368
09 May 17	72.75000 +1.25	74.34	72.00	73.00	565,282
08 May 17	71.50000 -4.25	76.81	71.50	75.25	3,515,285
05 May 17	75.75000 -2.00	76.71	75.00	76.50	1,896,285
04 May 17	77.75000 -0.25	79.00	76.50	76.75	1,361,476
03 May 17	78.00000 +0.00	78.04	75.75	77.00	995,726
02 May 17	78.00000 +0.25	78.00	76.13	77.50	688,584
28 Apr 17	77.75000 -0.25	78.00	77.25	77.75	344,012
27 Apr 17	78.00000 -0.75	78.63	77.50	78.25	989,072
26 Apr 17	78.75000 -3.25	81.56	78.75	81.00	3,183,809
25 Apr 17	82.00000 +0.75	83.05	80.70	81.25	590,952
24 Apr 17	81.25000 +3.75	81.86	76.63	78.00	1,265,266
21 Apr 17	77.50000 -1.00	78.65	75.50	77.50	1,158,302
20 Apr 17	78.50000 -1.50	79.75	77.50	79.75	781,382
19 Apr 17	80.00000 -2.75	83.25	79.25	81.75	1,280,605
18 Apr 17	82.75000 +0.00	83.75	81.00	81.00	1,552,769
13 Apr 17	82.75000 +0.50	83.33	79.50	82.50	1,317,090
12 Apr 17	82.25000 +2.00	82.40	77.00	79.75	1,434,185
11 Apr 17	80.25000 +4.25	83.00	75.50	75.50	3,753,831
10 Apr 17	76.00000 +0.25	77.51	75.25	77.25	1,528,030
07 Apr 17	75.75000 -0.25	77.00	74.25	76.25	751,128
06 Apr 17	76.00000 +1.50	77.00	75.00	76.50	1,362,452
05 Apr 17	74.50000 +4.00	77.75	68.72	70.25	1,831,678
04 Apr 17	70.50000 +4.75	71.25	64.75	66.25	793,938
03 Apr 17	65.75000 +0.75	66.75	64.75	65.25	514,918
31 Mar 17	65.00000 -0.25	65.81	60.33	65.00	3,234,544
30 Mar 17	65.25000 +7.00	67.43	58.00	58.00	4,980,435
29 Mar 17	58.25000 -4.50	63.19	57.00	62.25	4,716,996
28 Mar 17	62.75000 -10.25	65.00	54.50	59.00	8,092,236
27 Mar 17	73.00000 -1.75	74.50	71.00	73.75	782,630
24 Mar 17	74.75000 +0.25	75.25	73.50	74.00	315,124
23 Mar 17	74.50000 +0.75	75.50	73.69	73.75	541,714
22 Mar 17	73.75000 -1.25	75.53	73.50	74.00	617,082
21 Mar 17	75.00000 +0.00	76.00	74.00	75.00	691,714
20 Mar 17	75.00000 +3.50	75.75	72.03	72.75	1,989,273
17 Mar 17	71.50000 -2.00	74.50	71.50	73.25	2,283,168
16 Mar 17	73.50000 -1.50	76.18	73.00	75.00	1,108,515
15 Mar 17	75.00000 -0.50	77.00	73.98	76.75	2,562,491
14 Mar 17	75.50000 -3.50	79.50	75.25	79.50	1,286,672
13 Mar 17	79.00000 -1.75	82.56	78.50	81.75	598,260
10 Mar 17	80.75000 +0.25	81.04	79.58	79.75	388,991
09 Mar 17	80.50000 -1.25	81.00	76.00	80.25	887,138
08 Mar 17	81.75000 +0.75	83.00	80.00	81.50	780,586
07 Mar 17	81.00000 +1.50	81.75	79.50	80.00	1,224,688
06 Mar 17	79.50000 -1.75	81.25	79.00	81.25	809,093
03 Mar 17	81.25000 +0.50	81.50	80.00	80.00	514,358
02 Mar 17	80.75000 -1.50	82.35	80.00	82.00	1,560,920
01 Mar 17	82.25000 +0.75	82.75	80.63	81.00	2,415,835
28 Feb 17	81.50000 +4.75	82.56	76.25	78.00	3,320,765
27 Feb 17	76.75000 -0.25	77.50	76.00	76.25	572,385
24 Feb 17	77.00000 +2.00	77.25	75.00	76.50	1,249,191
23 Feb 17	75.00000 -1.00	76.80	75.00	75.25	489,305
22 Feb 17	76.00000 -1.75	78.75	75.81	78.75	316,463
21 Feb 17	77.75000 +1.75	78.88	75.63	76.75	820,631
20 Feb 17	76.00000 +0.25	77.00	75.00	76.25	770,437
17 Feb 17	75.75000 -1.50	78.00	74.75	77.25	948,605
16 Feb 17	77.25000 +1.50	79.00	75.91	76.75	566,106
15 Feb 17	75.75000 -3.25	79.70	74.81	79.00	1,537,350
14 Feb 17	79.00000 +0.25	81.22	77.86	78.50	3,258,941
13 Feb 17	78.75000 +4.50	79.50	74.75	75.00	3,444,010
10 Feb 17	74.25000 +0.50	74.25	72.31	72.50	785,047
09 Feb 17	73.75000 +4.00	74.50	69.50	69.75	2,868,091
08 Feb 17	69.75000 +0.75	69.75	67.13	69.75	1,190,976
07 Feb 17	69.00000 -0.25	69.81	68.50	69.25	566,071
06 Feb 17	69.25000 +0.25	69.86	68.25	68.50	725,602
03 Feb 17	69.00000 +0.00	69.00	65.75	66.75	1,950,095
02 Feb 17	69.00000 +1.00	69.25	67.15	67.25	926,426
01 Feb 17	68.00000 +1.25	69.00	65.35	66.75	5,232,314
31 Jan 17	66.75000 -1.75	68.50	66.20	67.00	1,422,781
30 Jan 17	68.50000 -0.50	70.35	67.75	68.25	1,346,593
27 Jan 17	69.00000 +0.00	71.00	68.25	69.75	1,914,680
26 Jan 17	69.00000 -1.75	71.25	68.50	69.50	2,545,815
25 Jan 17	70.75000 -1.75	73.50	68.25	73.50	3,556,745
24 Jan 17	72.50000 -9.75	81.25	71.00	78.50	7,630,095
23 Jan 17	82.25000 -0.75	84.28	81.25	84.00	1,562,423
20 Jan 17	83.00000 -1.00	84.00	82.60	83.00	450,361
19 Jan 17	84.00000 +1.50	85.00	81.00	82.25	1,618,553
18 Jan 17	82.50000 +0.00	83.19	81.25	82.25	1,605,081
17 Jan 17	82.50000 +0.50	83.75	82.00	82.00	798,356
16 Jan 17	82.00000 -0.75	83.75	82.00	83.75	422,666
13 Jan 17	82.75000 -1.75	86.25	82.25	86.25	813,854
12 Jan 17	84.50000 -1.75	85.75	83.97	85.75	1,131,584
11 Jan 17	86.25000 +3.75	86.25	82.25	83.00	1,348,332
10 Jan 17	82.50000 -0.50	84.00	82.00	83.00	1,163,650
09 Jan 17	83.00000 -0.75	87.75	83.00	85.25	2,915,908
06 Jan 17	83.75000 -2.75	88.00	83.07	88.00	4,172,263
05 Jan 17	86.50000 +0.75	87.56	83.98	84.50	1,914,357
04 Jan 17	85.75000 +2.00	86.75	82.25	83.25	1,263,013
03 Jan 17	83.75000 +1.75	86.50	79.94	82.00	4,855,648
30 Dec 16	82.00000 +2.75	82.00	79.00	79.00	855,971
29 Dec 16	79.25000 +1.75	80.50	75.75	78.25	1,606,908
28 Dec 16	77.50000 +3.25	79.50	74.00	74.00	1,142,693
23 Dec 16	74.25000 -1.50	76.75	73.25	76.00	1,883,443
22 Dec 16	75.75000 -0.25	76.50	74.50	76.00	647,340
21 Dec 16	76.00000 +0.75	76.50	74.70	76.00	870,823
20 Dec 16	75.25000 +0.50	75.50	74.25	75.50	1,337,720
19 Dec 16	74.75000 -0.75	76.42	73.75	76.25	2,826,965
16 Dec 16	75.50000 +1.50	76.00	74.00	75.50	3,009,794
15 Dec 16	74.00000 +0.25	75.75	73.25	75.75	1,580,867
14 Dec 16	73.75000 -2.25	76.50	73.25	76.00	1,102,566
13 Dec 16	76.00000 +2.00	78.25	73.05	74.75	8,627,500
12 Dec 16	74.00000 +2.25	79.75	73.00	73.75	3,428,748
09 Dec 16	71.75000 +0.75	72.75	70.00	70.00	1,172,279
08 Dec 16	71.00000 -2.00	74.50	69.00	72.50	2,689,742
07 Dec 16	73.00000 -2.50	76.81	72.25	75.75	1,909,031
06 Dec 16	75.50000 -2.75	79.75	75.50	79.75	1,089,999
05 Dec 16	78.25000 -0.25	80.25	77.58	77.75	2,006,244
02 Dec 16	78.50000 -0.25	80.25	76.25	80.00	883,423
01 Dec 16	78.75000 +2.75	80.50	75.29	75.50	2,914,694
30 Nov 16	76.00000 +1.50	78.75	73.00	73.00	1,752,102
29 Nov 16	74.50000 +0.50	75.00	70.80	75.00	1,286,352
28 Nov 16	74.00000 -3.25	76.47	72.00	75.50	1,302,719
25 Nov 16	77.25000 +3.50	78.50	73.33	75.50	1,360,151
24 Nov 16	73.75000 -1.50	76.00	73.25	75.00	712,776
23 Nov 16	75.25000 -1.50	78.88	74.50	77.75	937,883
22 Nov 16	76.75000 -3.75	85.50	75.75	80.25	2,857,734
21 Nov 16	80.50000 +7.75	80.50	72.75	73.00	2,687,961
18 Nov 16	72.75000 +0.75	74.25	72.00	73.75	1,204,686
17 Nov 16	72.00000 +0.25	72.75	71.25	72.75	559,563
16 Nov 16	71.75000 -0.50	74.43	71.50	72.75	1,305,458
15 Nov 16	72.25000 +1.25	73.03	71.00	72.00	1,592,386
14 Nov 16	71.00000 -0.25	72.06	70.25	71.00	1,416,939
11 Nov 16	71.25000 -0.25	72.50	70.00	72.25	2,294,209
10 Nov 16	71.50000 +0.25	73.75	70.00	70.75	2,014,246
09 Nov 16	71.25000 +1.00	73.85	68.58	68.75	1,659,663
08 Nov 16	70.25000 -1.50	72.50	66.93	71.00	2,302,848
07 Nov 16	71.75000 -1.25	74.75	71.75	74.75	1,601,315
04 Nov 16	73.00000 -4.00	77.06	73.00	77.00	2,125,216
03 Nov 16	77.00000 +1.50	79.25	74.50	75.75	2,027,535
02 Nov 16	75.50000 -3.75	80.75	73.75	80.00	2,219,312
01 Nov 16	79.25000 -2.25	81.50	79.00	81.50	880,142
31 Oct 16	81.50000 -1.50	83.00	80.00	81.75	1,758,837
28 Oct 16	83.00000 +1.75	84.00	81.25	81.25	1,096,409
27 Oct 16	81.25000 -5.25	87.88	81.25	87.50	2,467,302
26 Oct 16	86.50000 -6.50	88.00	76.25	78.25	8,874,707
25 Oct 16	93.00000 -1.00	95.50	92.00	94.00	2,204,746
24 Oct 16	94.00000 +0.75	95.75	93.25	95.50	724,037
21 Oct 16	93.25000 -1.50	95.19	92.72	93.25	1,513,683
20 Oct 16	94.75000 -1.00	97.00	93.75	95.25	1,011,757
19 Oct 16	95.75000 +0.00	97.75	93.96	95.00	1,745,913
18 Oct 16	95.75000 -1.25	100.50	95.00	99.00	2,236,334
17 Oct 16	97.00000 +0.75	98.00	94.00	97.50	1,069,057
14 Oct 16	96.25000 -3.00	101.66	95.50	100.00	1,556,782
13 Oct 16	99.25000 -4.50	103.94	98.50	103.00	1,669,768
12 Oct 16	103.75000 +0.50	107.00	103.61	104.00	1,949,841
11 Oct 16	103.25000 +0.75	107.00	102.50	103.00	2,787,848
10 Oct 16	102.50000 +0.50	103.75	99.25	103.75	1,274,781
07 Oct 16	102.00000 -0.25	105.75	101.50	102.75	1,919,384
06 Oct 16	102.25000 +0.25	103.00	101.00	103.00	1,023,946
05 Oct 16	102.00000 +2.00	102.75	99.75	101.75	1,937,128
04 Oct 16	100.00000 +2.25	102.38	97.50	98.75	3,399,773
03 Oct 16	97.75000 +1.75	101.00	97.00	98.25	1,928,420
30 Sep 16	96.00000 -0.25	98.25	94.50	96.00	1,196,334
29 Sep 16	96.25000 +2.75	99.56	95.25	96.00	1,477,987
28 Sep 16	93.50000 +3.25	96.00	90.25	91.25	1,325,645
27 Sep 16	90.25000 -0.75	91.46	89.00	91.00	2,367,219
26 Sep 16	91.00000 -2.25	93.75	91.00	93.75	708,617
23 Sep 16	93.25000 +0.25	93.75	92.25	92.75	400,028
22 Sep 16	93.00000 +2.00	94.25	91.75	92.25	995,273
21 Sep 16	91.00000 +0.50	92.00	90.73	91.75	949,958
20 Sep 16	90.50000 -1.00	92.00	88.92	92.00	1,416,405
19 Sep 16	91.50000 +1.50	92.07	88.25	88.25	2,106,431
16 Sep 16	90.00000 -1.00	91.44	88.67	89.75	1,233,496
15 Sep 16	91.00000 +0.00	91.25	88.25	90.25	1,126,016
14 Sep 16	91.00000 -0.75	93.50	89.25	92.50	2,130,997
13 Sep 16	91.75000 -3.25	95.75	90.97	95.75	1,435,306
12 Sep 16	95.00000 -4.25	98.50	92.25	98.00	3,312,802
09 Sep 16	99.25000 -0.25	101.50	98.50	101.50	1,859,658
08 Sep 16	99.50000 -1.00	102.50	97.25	101.50	2,295,433
07 Sep 16	100.50000 +0.50	101.55	99.31	101.50	1,311,822
06 Sep 16	100.00000 -3.75	105.00	99.75	104.75	1,590,552
05 Sep 16	103.75000 +2.25	106.04	101.53	102.00	2,830,687
02 Sep 16	101.50000 +0.75	102.00	99.25	100.00	1,248,017
01 Sep 16	100.75000 +2.50	101.50	97.25	100.25	1,833,809
31 Aug 16	98.25000 -3.25	101.56	97.50	100.25	1,757,931
30 Aug 16	101.50000 +0.00	103.25	100.25	100.25	947,482
26 Aug 16	101.50000 -0.75	104.00	99.94	102.00	2,099,313
25 Aug 16	102.25000 -2.25	105.00	100.75	105.00	1,863,559
24 Aug 16	104.50000 +0.25	106.25	103.75	106.00	1,114,389
23 Aug 16	104.25000 +0.00	106.00	103.49	105.50	909,440
22 Aug 16	104.25000 +0.75	105.75	101.66	104.75	1,835,757
19 Aug 16	103.50000 -1.00	106.68	103.00	104.50	2,417,277
18 Aug 16	104.50000 +1.00	105.25	102.00	102.50	1,761,739
17 Aug 16	103.50000 -0.75	105.75	102.50	103.75	927,972
16 Aug 16	104.25000 +1.25	106.00	103.00	105.00	2,087,667
15 Aug 16	103.00000 -0.50	106.10	102.00	102.75	1,444,434
12 Aug 16	103.50000 +1.50	107.25	102.00	103.00	3,185,781
11 Aug 16	102.00000 +1.50	102.25	94.17	100.25	3,075,125
10 Aug 16	100.50000 -2.50	103.83	100.25	101.75	1,538,279
09 Aug 16	103.00000 -1.75	178.10	100.75	103.25	2,615,600
08 Aug 16	104.75000 +8.75	105.25	95.54	97.75	3,652,200
05 Aug 16	96.00000 +3.50	98.25	92.50	92.50	2,063,578
04 Aug 16	92.50000 -1.50	96.00	92.00	92.50	2,215,574
03 Aug 16	94.00000 +0.00	96.25	90.50	93.00	3,268,936
02 Aug 16	94.00000 +0.75	95.75	88.50	91.50	3,027,809
01 Aug 16	93.25000 -4.25	99.75	92.75	97.00	3,473,651
29 Jul 16	97.50000 +6.00	100.75	93.50	93.75	6,473,302
28 Jul 16	91.50000 -11.50	103.81	85.55	103.75	9,539,565
27 Jul 16	103.00000 +3.00	105.82	98.25	101.25	2,486,386
26 Jul 16	100.00000 -2.25	103.75	98.25	103.75	2,786,428
25 Jul 16	102.25000 -3.75	107.50	101.25	107.50	1,826,552
22 Jul 16	106.00000 -7.75	112.75	105.00	112.75	3,453,168
21 Jul 16	113.75000 +2.25	113.88	110.50	112.50	1,193,418
20 Jul 16	111.50000 -5.00	117.00	109.75	116.00	2,782,599
19 Jul 16	116.50000 +0.25	118.50	115.75	117.00	1,032,361
18 Jul 16	116.25000 -3.25	120.00	116.00	118.00	1,038,788
15 Jul 16	119.50000 -0.75	121.50	115.50	121.50	2,754,449
14 Jul 16	120.25000 -0.25	123.50	119.47	122.00	2,263,024
13 Jul 16	120.50000 -1.00	125.38	118.75	122.25	3,196,223
12 Jul 16	121.50000 +1.50	124.25	119.00	119.00	3,011,226
11 Jul 16	120.00000 +0.00	123.57	117.00	121.00	2,312,058
08 Jul 16	120.00000 -1.75	123.50	116.44	123.00	2,018,423
07 Jul 16	121.75000 -2.00	129.00	119.00	120.75	3,364,940
06 Jul 16	123.75000 -10.25	135.00	121.25	134.75	2,777,371
05 Jul 16	134.00000 -5.00	139.75	132.50	139.00	1,623,511
04 Jul 16	139.00000 -0.75	140.25	137.75	139.75	1,427,385
01 Jul 16	139.75000 -0.25	140.75	134.75	140.00	1,564,814
30 Jun 16	140.00000 +2.25	141.89	136.00	138.00	4,201,492
29 Jun 16	137.75000 +10.75	137.75	130.26	130.50	3,432,307
28 Jun 16	127.00000 +7.50	129.25	120.00	120.00	2,282,427
27 Jun 16	119.50000 -11.00	131.00	117.85	128.75	3,850,056
24 Jun 16	130.50000 -7.25	132.75	93.00	93.00	2,356,472
23 Jun 16	137.75000 +3.25	138.69	134.75	138.00	3,090,994
22 Jun 16	134.50000 -4.75	142.25	134.50	137.50	2,572,502
21 Jun 16	139.25000 -2.00	141.50	136.58	141.50	1,751,676
20 Jun 16	141.25000 +4.75	145.00	137.00	137.00	2,570,184
17 Jun 16	136.50000 +9.50	136.50	127.50	127.50	2,286,085
16 Jun 16	127.00000 -3.75	130.00	125.50	130.00	4,070,906
15 Jun 16	130.75000 +1.00	133.00	127.25	128.75	1,772,368
14 Jun 16	129.75000 -3.75	133.50	128.00	131.50	1,715,713
13 Jun 16	133.50000 -4.75	138.00	126.75	137.75	3,212,680
10 Jun 16	138.25000 +1.00	138.25	131.83	136.00	2,201,571
09 Jun 16	137.25000 -8.25	146.28	136.19	143.25	3,168,865
08 Jun 16	145.50000 +5.00	147.50	140.06	140.25	1,333,452
07 Jun 16	140.50000 +5.25	141.75	136.00	136.00	3,161,628
06 Jun 16	135.25000 +2.25	136.00	129.50	130.00	2,142,887
03 Jun 16	133.00000 +5.25	135.65	128.65	129.50	2,752,550
02 Jun 16	127.75000 +4.00	130.00	122.75	124.50	2,057,595
01 Jun 16	123.75000 -2.00	127.00	121.69	126.00	1,596,617
31 May 16	125.75000 +0.75	128.75	124.00	124.00	1,704,597
27 May 16	125.00000 -9.25	134.94	122.00	133.00	5,250,853
26 May 16	134.25000 +7.50	137.00	126.50	127.50	3,725,858
25 May 16	126.75000 +4.00	127.75	122.75	125.00	1,717,999
24 May 16	122.75000 -2.50	126.25	121.50	125.25	1,419,148
23 May 16	125.25000 -0.50	126.50	124.00	125.50	603,290
20 May 16	125.75000 +5.00	127.55	123.75	123.75	1,964,236
19 May 16	120.75000 -10.75	130.56	120.21	130.00	3,419,080
18 May 16	131.50000 +1.50	134.25	128.75	129.50	1,888,635
17 May 16	130.00000 +1.75	131.75	127.25	129.75	2,321,132
16 May 16	128.25000 +2.25	129.75	126.25	126.25	2,012,020
13 May 16	126.00000 -1.00	130.75	121.98	125.00	1,673,490
12 May 16	127.00000 -2.00	132.00	125.25	126.25	4,141,097
11 May 16	129.00000 +7.00	129.00	119.00	122.75	2,580,142
10 May 16	122.00000 +3.00	122.75	116.50	120.00	1,435,518
09 May 16	119.00000 -0.25	122.25	116.50	120.75	2,253,995
06 May 16	119.25000 -0.75	120.00	115.25	120.00	1,405,920
05 May 16	120.00000 +1.00	123.00	118.00	121.50	2,787,821
04 May 16	119.00000 -6.50	126.00	115.20	124.00	5,876,202
03 May 16	125.50000 -6.50	129.25	122.50	128.50	4,559,448
29 Apr 16	132.00000 +2.00	133.75	128.00	129.75	5,506,107
28 Apr 16	130.00000 +3.00	131.88	125.50	127.00	3,305,320
27 Apr 16	127.00000 +1.50	130.00	125.00	126.00	3,786,512
26 Apr 16	125.50000 +3.25	129.77	119.75	122.00	3,867,772
25 Apr 16	122.25000 +4.00	126.75	115.75	118.75	4,395,686
22 Apr 16	118.25000 +5.75	118.50	110.00	112.75	3,508,652
21 Apr 16	112.50000 +7.50	114.81	106.75	106.75	4,664,299
20 Apr 16	105.00000 +0.00	105.26	102.19	103.75	2,952,825
19 Apr 16	105.00000 +1.25	108.00	103.25	104.75	5,239,891
18 Apr 16	103.75000 -0.50	103.75	95.75	99.00	4,951,585
15 Apr 16	104.25000 -2.00	107.25	102.14	106.00	4,133,020
14 Apr 16	106.25000 +4.50	108.22	98.75	102.00	6,348,390
13 Apr 16	101.75000 +5.25	103.63	95.49	96.25	5,202,232
12 Apr 16	96.50000 +4.50	96.50	91.50	91.50	4,480,817
11 Apr 16	92.00000 +3.75	92.00	86.63	87.25	2,948,330
08 Apr 16	88.25000 +3.25	88.75	84.50	84.50	1,448,728
07 Apr 16	85.00000 -2.00	87.00	83.25	83.75	1,929,299
06 Apr 16	87.00000 +2.25	87.00	84.50	85.25	11,087,880
05 Apr 16	84.75000 -1.25	86.75	83.00	86.00	1,984,870
04 Apr 16	86.00000 -2.00	88.75	83.77	88.75	2,193,009
01 Apr 16	88.00000 +0.50	90.00	86.75	87.25	14,381,340
31 Mar 16	87.50000 -1.25	89.50	86.75	88.75	8,361,395
30 Mar 16	88.75000 +2.25	89.75	87.25	87.50	2,925,360
29 Mar 16	86.50000 -1.25	89.25	84.12	89.25	4,120,077
24 Mar 16	87.75000 -1.25	89.48	82.72	86.75	6,427,605
23 Mar 16	89.00000 -1.50	90.25	85.25	89.25	3,865,006
22 Mar 16	90.50000 +0.25	94.82	88.50	90.50	3,033,284
21 Mar 16	90.25000 +0.50	91.00	84.05	87.75	2,190,505
18 Mar 16	89.75000 +10.50	91.72	81.00	81.00	7,493,836
17 Mar 16	79.25000 +2.25	80.50	76.51	77.50	2,724,975
16 Mar 16	77.00000 +3.25	77.50	73.75	74.00	2,625,142
15 Mar 16	73.75000 -5.75	80.25	73.00	78.75	3,112,037
14 Mar 16	79.50000 +0.50	82.35	77.45	79.00	3,059,033
11 Mar 16	79.00000 +3.00	79.57	74.93	77.75	2,992,005
10 Mar 16	76.00000 -5.25	81.25	76.00	79.50	5,193,049
09 Mar 16	81.25000 -4.00	85.00	77.75	83.25	5,920,593
08 Mar 16	85.25000 -5.75	94.22	84.50	86.75	5,266,303
07 Mar 16	91.00000 -1.75	95.97	87.86	92.75	5,610,402
04 Mar 16	92.75000 +4.50	94.50	87.05	89.75	7,295,432
03 Mar 16	88.25000 +10.50	89.09	77.60	77.75	11,054,050
02 Mar 16	77.75000 +0.50	78.25	73.50	76.50	5,407,588
01 Mar 16	77.25000 +3.25	81.69	73.00	73.25	10,728,930
29 Feb 16	74.00000 -50.75	104.50	71.75	97.75	25,876,252
26 Feb 16	124.75000 +7.75	124.75	119.00	119.00	2,710,860
25 Feb 16	117.00000 +1.00	123.25	115.00	118.00	2,020,763
24 Feb 16	116.00000 -4.75	122.50	112.50	122.50	2,003,859
23 Feb 16	120.75000 -6.50	131.70	120.68	125.75	2,891,011
22 Feb 16	127.25000 +4.50	131.00	122.73	125.50	1,753,432
19 Feb 16	122.75000 -12.25	134.14	121.50	132.25	3,357,693
18 Feb 16	135.00000 +10.00	138.18	119.00	127.00	5,131,024
17 Feb 16	125.00000 +9.50	125.00	114.00	114.50	5,210,469
16 Feb 16	115.50000 +2.75	122.00	114.71	115.75	4,125,784
15 Feb 16	112.75000 +7.00	114.25	105.00	108.00	2,985,889
12 Feb 16	105.75000 +6.75	109.00	99.66	100.00	6,030,544
11 Feb 16	99.00000 +0.50	99.75	91.75	98.00	4,906,061
10 Feb 16	98.50000 -5.50	106.31	97.00	104.75	5,071,774
09 Feb 16	104.00000 -11.75	116.55	103.00	114.25	5,687,743
08 Feb 16	115.75000 -2.25	125.00	113.00	119.75	3,823,656
05 Feb 16	118.00000 +7.50	123.25	110.25	112.25	5,702,952
04 Feb 16	110.50000 +12.50	114.00	100.25	102.00	4,975,592
03 Feb 16	98.00000 -1.75	102.00	94.50	100.00	6,702,888
02 Feb 16	99.75000 -4.75	105.00	98.90	105.00	6,733,448
01 Feb 16	104.50000 +0.00	112.50	102.50	106.50	5,975,370
29 Jan 16	104.50000 -1.50	108.92	103.00	107.00	3,945,817
28 Jan 16	106.00000 +4.50	113.07	101.25	103.00	4,460,881
27 Jan 16	101.50000 -4.50	105.25	99.16	105.00	2,352,693
26 Jan 16	106.00000 +2.00	108.25	98.03	103.75	3,627,893
25 Jan 16	104.00000 -6.25	112.50	103.75	112.50	2,139,189
22 Jan 16	110.25000 +3.25	116.60	109.52	111.25	3,268,056
21 Jan 16	107.00000 +0.75	111.00	103.00	108.00	3,643,367
20 Jan 16	106.25000 -17.75	118.00	105.50	118.00	2,960,742
19 Jan 16	124.00000 +2.00	133.00	121.00	121.00	2,015,432
18 Jan 16	122.00000 -1.00	127.50	120.75	122.00	1,486,798
15 Jan 16	123.00000 -3.00	127.25	119.00	126.00	2,917,066
14 Jan 16	126.00000 -1.00	130.50	119.75	126.25	5,512,599
13 Jan 16	127.00000 +1.75	138.25	125.25	125.25	2,529,989
12 Jan 16	125.25000 -8.00	136.50	125.25	136.50	2,773,446
11 Jan 16	133.25000 -9.75	144.25	133.25	141.00	2,737,847
08 Jan 16	143.00000 -9.50	157.50	143.00	152.50	1,354,137
07 Jan 16	152.50000 -9.75	158.50	148.00	158.50	1,307,801
06 Jan 16	162.25000 -4.75	170.75	159.00	170.75	1,097,814
05 Jan 16	167.00000 -7.00	176.25	165.25	176.25	1,438,442
04 Jan 16	174.00000 +4.00	183.00	166.75	172.50	1,858,975
31 Dec 15	170.00000 +2.75	170.00	162.75	168.00	291,940
30 Dec 15	167.25000 -7.75	175.00	167.00	175.00	540,793
29 Dec 15	175.00000 -8.00	186.00	172.50	185.25	769,580
24 Dec 15	183.00000 +0.00	185.75	180.34	184.50	287,410
23 Dec 15	183.00000 +13.25	186.25	169.50	171.00	1,567,677
22 Dec 15	169.75000 +3.75	171.00	165.23	169.50	564,817
21 Dec 15	166.00000 -3.00	174.00	165.25	167.50	750,852
18 Dec 15	169.00000 +1.25	173.00	164.25	164.75	2,049,049
17 Dec 15	167.75000 -5.75	180.00	165.75	176.00	1,187,815
16 Dec 15	173.50000 -13.25	188.50	173.25	187.00	1,826,706
15 Dec 15	186.75000 +1.75	195.00	182.00	185.50	3,933,482
14 Dec 15	185.00000 -9.00	198.62	184.58	195.75	1,180,615
11 Dec 15	194.00000 -16.50	211.00	193.72	210.00	1,415,537
10 Dec 15	210.50000 +3.50	215.75	205.00	205.00	1,287,386
09 Dec 15	207.00000 +4.00	211.75	198.75	203.75	1,675,739
08 Dec 15	203.00000 -8.00	211.28	195.50	210.25	1,292,923
07 Dec 15	211.00000 -18.25	226.90	211.00	226.00	2,203,432
04 Dec 15	229.25000 -15.75	252.50	224.50	240.50	1,675,138
03 Dec 15	245.00000 -2.25	253.25	243.48	243.50	1,327,567
02 Dec 15	247.25000 -0.75	253.00	242.25	247.00	683,684
01 Dec 15	248.00000 +1.25	255.00	245.00	247.00	1,267,454
30 Nov 15	246.75000 -7.00	259.00	239.89	256.25	1,317,730
27 Nov 15	253.75000 -5.00	260.25	250.18	255.00	774,967
26 Nov 15	258.75000 +8.50	259.00	250.25	253.25	581,541
25 Nov 15	250.25000 -4.75	268.50	248.50	264.00	2,000,458
24 Nov 15	255.00000 +11.00	256.50	235.50	240.50	1,065,255
23 Nov 15	244.00000 +0.25	249.75	228.75	240.00	1,735,269
20 Nov 15	243.75000 -9.00	253.00	241.95	252.50	1,196,898
19 Nov 15	252.75000 -4.25	263.63	248.75	261.00	875,061
18 Nov 15	257.00000 +1.00	264.75	252.25	252.25	2,121,658
17 Nov 15	256.00000 +7.50	261.00	252.00	254.50	1,380,386
16 Nov 15	248.50000 -9.25	270.73	248.50	259.00	1,107,041
13 Nov 15	257.75000 -1.75	265.00	250.22	258.00	808,178
12 Nov 15	259.50000 -13.50	275.25	259.50	273.50	964,058
11 Nov 15	273.00000 +1.75	280.00	270.50	274.75	895,136
10 Nov 15	271.25000 -11.25	285.86	269.25	282.50	915,599
09 Nov 15	282.50000 +11.50	293.25	274.50	274.50	1,492,507
06 Nov 15	271.00000 -3.00	279.92	266.36	276.25	1,033,976
05 Nov 15	274.00000 -24.00	298.80	273.50	296.00	1,011,456
04 Nov 15	298.00000 +1.75	313.75	294.16	297.50	1,915,626
03 Nov 15	296.25000 +27.00	296.75	271.98	272.50	1,812,057
02 Nov 15	269.25000 +13.25	273.50	251.50	251.50	1,443,688
30 Oct 15	256.00000 -2.00	268.50	254.50	262.75	1,825,652
29 Oct 15	258.00000 -11.00	271.41	253.00	269.25	1,875,564
28 Oct 15	269.00000 +14.25	277.50	250.50	253.00	1,525,296
27 Oct 15	254.75000 -22.25	275.80	253.00	275.75	1,428,829
26 Oct 15	277.00000 -1.75	288.53	273.00	280.50	971,737
23 Oct 15	278.75000 -11.50	297.39	278.75	295.00	1,945,937
22 Oct 15	290.25000 +0.25	300.50	286.00	291.75	2,238,873
21 Oct 15	290.00000 -26.25	310.25	286.75	308.25	2,893,822
20 Oct 15	316.25000 -19.00	324.50	303.00	308.00	2,577,000
19 Oct 15	335.25000 -13.25	349.50	331.25	349.50	616,848
16 Oct 15	348.50000 -13.00	373.75	347.25	362.00	696,591
15 Oct 15	361.50000 +18.50	372.50	350.25	352.00	980,719
14 Oct 15	343.00000 -7.00	351.50	338.00	342.50	1,344,591
13 Oct 15	350.00000 -12.75	361.75	342.50	359.50	1,087,800
12 Oct 15	362.75000 -18.25	386.25	359.25	386.25	1,145,030
09 Oct 15	381.00000 +11.00	389.50	373.00	373.00	1,298,860
08 Oct 15	370.00000 +1.75	370.25	342.40	360.25	1,611,100
07 Oct 15	368.25000 +44.25	376.00	325.50	325.50	2,939,849
06 Oct 15	324.00000 +11.00	329.50	304.00	314.50	2,257,156
05 Oct 15	313.00000 +28.00	316.00	293.25	296.00	1,443,925
02 Oct 15	285.00000 +4.00	298.75	282.75	284.50	2,004,166
01 Oct 15	281.00000 +3.75	296.00	280.50	280.50	1,904,195
30 Sep 15	277.25000 +5.25	284.50	274.25	277.25	1,317,940
29 Sep 15	272.00000 -3.00	280.50	268.54	271.25	1,415,915
28 Sep 15	275.00000 -14.00	291.85	270.25	290.50	1,057,871
25 Sep 15	289.00000 +0.00	298.25	285.50	293.75	692,309
24 Sep 15	289.00000 -12.00	301.05	284.50	300.00	1,021,885
23 Sep 15	301.00000 -11.00	319.00	300.75	313.00	1,025,750
22 Sep 15	312.00000 -9.50	320.00	302.75	320.00	1,017,187
21 Sep 15	321.50000 -7.00	330.25	314.25	325.00	694,032
18 Sep 15	328.50000 -7.00	334.66	327.00	334.00	1,053,249
17 Sep 15	335.50000 -0.50	338.25	327.00	338.25	938,302
16 Sep 15	336.00000 +6.75	337.00	323.00	332.50	1,162,989
15 Sep 15	329.25000 +4.25	331.61	317.50	324.25	726,706
14 Sep 15	325.00000 -2.00	336.00	321.99	330.50	634,812
11 Sep 15	327.00000 -4.00	336.80	324.00	334.00	606,610
10 Sep 15	331.00000 -15.75	342.00	326.75	342.00	810,147
09 Sep 15	346.75000 -1.25	360.00	342.95	355.25	745,026
08 Sep 15	348.00000 +1.50	365.00	332.25	343.00	1,766,888
07 Sep 15	346.50000 +9.50	360.38	340.25	343.50	1,799,395
04 Sep 15	337.00000 -13.75	346.98	332.50	345.00	1,179,990
03 Sep 15	350.75000 +16.50	352.75	333.25	333.25	1,225,208
02 Sep 15	334.25000 -16.00	350.00	327.00	349.00	1,725,286
01 Sep 15	350.25000 -5.50	370.53	344.25	355.75	1,950,976
28 Aug 15	355.75000 +24.25	357.75	333.75	334.75	2,267,965
27 Aug 15	331.50000 +39.50	345.25	312.25	315.00	3,199,243
26 Aug 15	292.00000 +0.00	301.00	284.00	291.00	1,682,410
25 Aug 15	292.00000 +8.25	307.00	285.25	285.25	1,695,655
24 Aug 15	283.75000 -24.25	303.25	276.25	301.25	1,534,250
21 Aug 15	308.00000 -13.25	321.27	307.50	315.25	824,177
20 Aug 15	321.25000 +7.25	325.75	306.25	313.75	1,592,941
19 Aug 15	314.00000 -21.00	335.00	314.00	335.00	1,126,828
18 Aug 15	335.00000 -5.50	340.50	330.25	337.50	873,881
17 Aug 15	340.50000 -1.25	347.50	337.00	346.00	771,882
14 Aug 15	341.75000 -12.25	356.98	340.25	353.00	1,220,942
13 Aug 15	354.00000 -20.00	382.75	352.75	375.75	1,263,551
12 Aug 15	374.00000 +0.00	380.12	362.25	370.00	1,648,657
11 Aug 15	374.00000 -4.00	396.85	370.47	375.75	1,416,653
10 Aug 15	378.00000 +1.25	382.34	361.75	379.75	1,287,854
07 Aug 15	376.75000 -2.75	390.00	376.21	383.75	963,922
06 Aug 15	379.50000 -56.25	434.00	377.75	426.25	2,078,643
05 Aug 15	435.75000 +10.25	441.00	421.72	425.50	1,383,994
04 Aug 15	425.50000 +7.50	427.52	403.88	415.00	1,556,753
03 Aug 15	418.00000 +46.50	422.10	347.00	369.75	5,052,710
31 Jul 15	371.50000 -12.00	386.50	369.00	380.75	1,073,550
30 Jul 15	383.50000 +1.00	390.75	377.25	386.75	1,196,592
29 Jul 15	382.50000 +7.50	385.00	369.00	374.25	1,433,431
28 Jul 15	375.00000 -3.25	382.29	367.50	376.75	1,241,166
27 Jul 15	378.25000 -24.50	404.00	372.08	402.00	1,471,769
24 Jul 15	402.75000 -6.50	414.75	400.50	409.00	820,445
23 Jul 15	409.25000 -3.75	416.25	408.00	413.25	624,841
22 Jul 15	413.00000 -14.00	425.00	410.00	425.00	1,207,579
21 Jul 15	427.00000 -7.50	435.50	424.25	431.75	1,100,153
20 Jul 15	434.50000 -15.50	456.75	431.37	448.00	1,009,394
17 Jul 15	450.00000 -10.25	461.53	448.00	461.00	1,143,208
16 Jul 15	460.25000 +4.50	465.00	447.25	456.25	672,254
15 Jul 15	455.75000 -7.00	475.00	449.00	465.50	1,765,904
14 Jul 15	462.75000 +4.50	466.00	448.00	456.25	1,662,022
13 Jul 15	458.25000 -17.75	481.25	455.25	481.25	880,815
10 Jul 15	476.00000 +5.00	481.50	469.25	480.00	789,275
09 Jul 15	471.00000 +7.75	472.50	458.00	467.50	962,798
08 Jul 15	463.25000 -1.75	468.67	452.00	463.00	1,109,956
07 Jul 15	465.00000 -22.00	490.00	454.50	483.50	1,739,391
06 Jul 15	487.00000 -10.25	501.50	483.75	494.00	525,342
03 Jul 15	497.25000 -11.75	511.00	495.00	511.00	467,194
02 Jul 15	509.00000 +7.50	513.00	496.50	502.00	1,018,651
01 Jul 15	501.50000 -5.50	515.00	496.98	515.00	937,804
30 Jun 15	507.00000 -8.00	518.50	500.00	518.00	929,085
29 Jun 15	515.00000 -30.00	538.00	509.50	538.00	1,199,886
26 Jun 15	545.00000 -14.50	564.00	544.00	555.00	725,132
25 Jun 15	559.50000 +20.50	564.50	533.36	535.00	809,584
24 Jun 15	539.00000 -3.00	550.02	533.00	540.00	662,949
23 Jun 15	542.00000 +16.50	543.50	525.32	527.00	601,748
22 Jun 15	525.50000 +12.50	525.50	515.00	524.50	538,226
19 Jun 15	513.00000 -10.00	527.50	512.00	520.50	1,414,926
18 Jun 15	523.00000 -7.50	538.50	521.00	526.50	394,761
17 Jun 15	530.50000 +11.00	536.50	517.50	525.00	346,731
16 Jun 15	519.50000 -4.00	526.50	511.00	517.50	562,054
15 Jun 15	523.50000 -6.50	533.87	515.50	532.00	940,280
12 Jun 15	530.00000 +1.00	535.00	524.75	530.00	791,735
11 Jun 15	529.00000 -5.00	540.00	523.50	530.00	598,731
10 Jun 15	534.00000 +7.50	540.29	523.46	524.00	527,816
09 Jun 15	526.50000 +9.00	536.50	515.50	515.50	590,004
08 Jun 15	517.50000 -2.00	526.50	512.00	517.00	659,556
05 Jun 15	519.50000 -0.50	528.00	511.00	518.00	418,317
04 Jun 15	520.00000 -9.00	528.10	517.00	525.50	486,099
03 Jun 15	529.00000 -20.50	549.50	526.50	542.50	745,223
02 Jun 15	549.50000 +35.50	553.00	514.31	522.50	1,242,534
01 Jun 15	514.00000 -14.00	535.00	513.00	531.50	788,394
29 May 15	528.00000 +8.50	531.50	515.50	520.00	720,026
28 May 15	519.50000 -10.50	534.64	516.00	529.00	649,253
27 May 15	530.00000 -1.50	533.50	526.50	531.50	763,508
26 May 15	531.50000 -20.50	562.20	531.50	558.50	484,476
22 May 15	552.00000 -6.50	575.50	551.00	556.00	647,286
21 May 15	558.50000 +23.50	561.00	535.37	536.00	1,152,071
20 May 15	535.00000 -10.00	545.14	533.00	543.00	636,041
19 May 15	545.00000 -27.50	577.22	541.45	568.00	872,947
18 May 15	572.50000 -5.50	583.50	562.77	577.00	685,104
15 May 15	578.00000 -15.50	594.04	575.50	593.50	852,792
14 May 15	593.50000 -10.00	605.00	590.50	603.50	445,465
13 May 15	603.50000 +22.00	604.50	586.30	588.50	694,035
12 May 15	581.50000 -6.00	585.82	571.50	582.00	564,504
11 May 15	587.50000 +13.50	597.00	569.92	576.00	955,500
08 May 15	574.00000 -5.50	593.50	559.07	585.00	2,510,937
07 May 15	579.50000 -51.50	626.87	571.90	624.00	2,120,757
06 May 15	631.00000 -7.50	647.15	628.50	633.00	1,492,282
05 May 15	638.50000 +22.00	648.50	615.00	620.00	1,670,094
01 May 15	616.50000 -11.50	640.00	615.50	626.00	578,396
30 Apr 15	628.00000 +21.50	635.50	603.00	604.00	1,958,202
29 Apr 15	606.50000 -9.50	619.00	600.54	619.00	752,189
28 Apr 15	616.00000 +11.00	621.50	598.60	607.50	758,160
27 Apr 15	605.00000 +2.50	608.00	596.00	604.00	892,604
24 Apr 15	602.50000 -5.00	619.00	601.50	613.50	2,643,603
23 Apr 15	607.50000 +22.00	614.50	580.00	587.00	3,256,370
22 Apr 15	585.50000 +2.50	589.00	567.90	589.00	1,323,698
21 Apr 15	583.00000 +4.50	586.25	577.50	585.00	1,237,129
20 Apr 15	578.50000 +4.50	583.00	567.50	583.00	615,596
17 Apr 15	574.00000 -2.00	583.50	567.50	573.50	1,198,307
16 Apr 15	576.00000 +17.00	579.64	555.27	560.00	2,100,706
15 Apr 15	559.00000 +22.00	563.50	536.00	536.00	1,777,045
14 Apr 15	537.00000 +13.50	537.00	519.50	526.00	1,229,296
13 Apr 15	523.50000 +2.50	527.00	517.00	523.50	623,158
10 Apr 15	521.00000 +3.50	524.00	510.50	523.50	728,557
09 Apr 15	517.50000 +4.00	523.50	500.50	511.00	1,189,046
08 Apr 15	513.50000 +24.50	532.50	503.50	503.50	2,191,364
07 Apr 15	489.00000 +16.00	492.00	473.00	476.75	1,641,950
02 Apr 15	473.00000 +13.00	479.75	458.00	458.00	1,370,677
01 Apr 15	460.00000 -10.50	472.75	452.75	463.50	1,995,941
31 Mar 15	470.50000 -12.00	490.50	466.75	481.75	1,200,777
30 Mar 15	482.50000 +0.00	491.59	474.25	485.75	1,408,303
27 Mar 15	482.50000 -15.00	504.41	472.00	502.50	1,444,107
26 Mar 15	497.50000 -5.50	521.50	496.25	515.00	1,706,183
25 Mar 15	503.00000 -7.00	510.00	487.00	510.00	1,469,398
24 Mar 15	510.00000 -9.00	525.00	509.50	525.00	485,389
23 Mar 15	519.00000 -11.00	530.00	514.25	529.50	822,499
20 Mar 15	530.00000 +5.00	534.50	510.50	530.00	1,471,966
19 Mar 15	525.00000 +5.00	546.50	520.50	525.50	1,062,899
18 Mar 15	520.00000 +12.50	524.50	501.50	501.50	939,698
17 Mar 15	507.50000 +15.50	513.50	492.25	495.75	1,064,818
16 Mar 15	492.00000 -8.00	503.50	486.75	499.00	856,035
13 Mar 15	500.00000 -13.00	520.00	491.00	515.50	1,105,574
12 Mar 15	513.00000 +1.50	522.00	506.00	514.00	1,301,872
11 Mar 15	511.50000 -6.50	525.00	507.00	523.00	1,469,221
10 Mar 15	518.00000 -45.50	561.50	518.00	560.00	1,722,848
09 Mar 15	563.50000 -17.50	586.50	557.50	582.00	1,341,554
06 Mar 15	581.00000 -22.00	606.50	579.00	606.50	1,243,469
05 Mar 15	603.00000 +42.00	624.30	560.00	569.00	2,198,137
04 Mar 15	561.00000 -13.00	582.00	556.50	574.00	716,800
03 Mar 15	574.00000 +2.00	584.00	565.95	570.00	798,612
02 Mar 15	572.00000 -11.50	592.50	561.70	591.00	712,778
27 Feb 15	583.50000 -2.00	590.99	581.00	585.50	600,163
26 Feb 15	585.50000 -11.00	625.00	585.50	602.50	1,315,923
25 Feb 15	596.50000 +19.00	606.00	575.00	577.00	2,036,649
24 Feb 15	577.50000 +6.00	580.50	553.50	574.00	1,602,690
23 Feb 15	571.50000 -12.00	585.47	566.00	585.00	845,359
20 Feb 15	583.50000 -2.00	599.00	578.30	582.50	900,835
19 Feb 15	585.50000 -24.00	606.00	579.50	606.00	1,152,998
18 Feb 15	609.50000 -11.00	638.50	607.50	622.00	796,306
17 Feb 15	620.50000 -12.00	641.13	615.92	636.50	864,222
16 Feb 15	632.50000 -7.50	652.50	631.50	647.00	784,887
13 Feb 15	640.00000 +16.50	642.07	625.50	633.00	1,113,796
12 Feb 15	623.50000 +6.00	636.00	613.00	613.00	773,702
11 Feb 15	617.50000 +3.00	627.13	605.00	610.50	1,021,687
10 Feb 15	614.50000 -25.00	644.50	609.50	644.50	1,274,622
09 Feb 15	639.50000 +2.00	648.00	630.85	637.50	899,524
06 Feb 15	637.50000 -7.50	654.00	629.00	650.50	1,348,048
05 Feb 15	645.00000 -3.00	650.00	605.45	643.00	2,206,211
04 Feb 15	648.00000 -12.00	682.41	637.00	665.50	1,484,944
03 Feb 15	660.00000 +21.50	676.50	650.00	653.00	1,551,263
02 Feb 15	638.50000 +18.00	651.50	621.00	632.50	2,491,742
30 Jan 15	620.50000 +1.00	635.50	609.00	624.00	2,140,235
29 Jan 15	619.50000 -4.50	631.50	605.51	620.00	1,467,505
28 Jan 15	624.00000 -21.50	653.50	617.00	644.50	961,715
27 Jan 15	645.50000 -13.50	657.00	633.00	657.00	2,029,824
26 Jan 15	659.00000 -10.00	669.50	640.50	665.50	977,729
23 Jan 15	669.00000 -24.50	704.50	666.50	704.50	1,085,163
22 Jan 15	693.50000 +5.50	702.13	672.00	680.00	741,480
21 Jan 15	688.00000 +23.00	688.50	641.50	659.50	922,949
20 Jan 15	665.00000 -16.00	693.00	659.00	675.00	627,413
19 Jan 15	681.00000 +4.50	688.00	670.00	677.00	300,284
16 Jan 15	676.50000 +6.50	683.00	658.70	659.00	648,470
15 Jan 15	670.00000 +33.00	684.50	635.85	649.50	1,643,842
14 Jan 15	637.00000 -12.50	647.50	626.00	640.00	686,912
13 Jan 15	649.50000 -15.50	670.00	647.50	657.00	808,244
12 Jan 15	665.00000 -32.50	713.11	662.00	710.00	853,354
09 Jan 15	697.50000 -7.50	711.91	692.00	705.00	843,855
08 Jan 15	705.00000 +21.00	708.50	680.50	693.00	491,933
07 Jan 15	684.00000 +9.00	703.00	666.00	674.00	635,131
06 Jan 15	675.00000 -1.00	691.50	654.00	675.00	662,724
05 Jan 15	676.00000 -32.00	720.50	673.00	707.50	802,912
02 Jan 15	708.00000 +8.00	725.00	695.00	718.00	469,908
31 Dec 14	700.00000 -11.50	719.80	687.84	707.00	71,400
30 Dec 14	711.50000 -8.00	720.00	696.50	720.00	279,009
29 Dec 14	719.50000 +0.00	736.00	705.50	736.00	280,269
24 Dec 14	719.50000 +9.00	723.01	711.00	719.50	106,613
23 Dec 14	710.50000 +5.00	721.85	696.50	708.00	444,240
22 Dec 14	705.50000 -12.00	742.00	691.00	729.00	739,348
19 Dec 14	717.50000 +18.50	721.00	677.50	713.00	862,280
18 Dec 14	699.00000 +36.50	713.00	678.50	685.00	1,024,362
17 Dec 14	662.50000 +39.50	664.50	614.00	618.50	1,203,119
16 Dec 14	623.00000 +14.50	623.00	593.50	616.00	1,168,925
15 Dec 14	608.50000 -10.50	653.42	605.50	628.00	3,961,931
12 Dec 14	619.00000 -15.50	639.00	609.00	625.50	975,472
11 Dec 14	634.50000 -35.50	667.50	626.50	661.50	1,440,898
10 Dec 14	670.00000 +10.50	681.00	653.50	653.50	2,116,865
09 Dec 14	659.50000 -0.50	668.50	630.00	654.00	5,395,174
08 Dec 14	660.00000 -29.00	700.75	658.00	687.00	988,262
05 Dec 14	689.00000 -13.50	710.85	681.50	705.50	1,013,008
04 Dec 14	702.50000 -37.50	750.50	700.50	743.00	1,037,396
03 Dec 14	740.00000 +20.50	758.30	724.00	724.00	1,488,087
02 Dec 14	719.50000 +81.00	725.00	651.50	651.50	1,489,579
01 Dec 14	638.50000 -19.00	655.50	621.50	625.50	1,157,572
28 Nov 14	657.50000 -48.00	710.00	648.50	700.00	1,370,723
27 Nov 14	705.50000 -50.00	750.50	700.00	750.00	1,159,574
26 Nov 14	755.50000 +3.50	762.50	747.50	754.50	432,961
25 Nov 14	752.00000 -37.50	795.00	750.00	795.00	601,251
24 Nov 14	789.50000 -9.50	808.88	783.00	805.00	354,532
21 Nov 14	799.00000 +19.50	814.50	783.50	788.50	817,615
20 Nov 14	779.50000 +1.50	784.50	758.50	769.00	660,121
19 Nov 14	778.00000 +6.00	785.00	760.82	785.00	461,201
18 Nov 14	772.00000 -11.00	794.00	770.50	788.00	619,598
17 Nov 14	783.00000 -18.00	800.50	781.00	799.50	1,716,997
14 Nov 14	801.00000 +10.00	823.50	785.00	823.50	961,135
13 Nov 14	791.00000 -31.00	843.00	780.00	825.00	1,685,079
12 Nov 14	822.00000 +1.00	837.00	813.00	813.00	687,665
11 Nov 14	821.00000 +9.00	821.50	794.00	808.00	659,323
10 Nov 14	812.00000 +58.00	872.50	793.00	800.00	1,857,050
07 Nov 14	754.00000 +27.00	761.50	725.50	726.50	848,520
06 Nov 14	727.00000 +20.00	734.50	693.50	693.50	553,179
05 Nov 14	707.00000 +17.50	722.00	689.00	699.50	802,319
04 Nov 14	689.50000 -30.00	712.50	685.50	706.50	770,430
03 Nov 14	719.50000 +17.00	729.00	700.50	700.50	407,290
31 Oct 14	702.50000 +11.50	708.50	688.50	699.50	572,759
30 Oct 14	691.00000 -30.50	736.27	685.00	722.00	932,547
29 Oct 14	721.50000 +39.50	737.00	672.50	685.50	885,885
28 Oct 14	682.00000 +17.50	693.50	669.00	672.50	539,084
27 Oct 14	664.50000 -26.00	703.38	664.00	699.50	334,826
24 Oct 14	690.50000 -21.00	717.29	688.50	705.00	475,825
23 Oct 14	711.50000 -6.50	711.50	694.00	711.50	527,996
22 Oct 14	718.00000 -2.00	733.50	710.70	728.00	645,852
21 Oct 14	720.00000 +32.50	723.00	684.50	690.00	756,273
20 Oct 14	687.50000 -26.50	738.60	684.50	729.50	610,330
17 Oct 14	714.00000 +54.00	721.00	666.50	666.50	1,046,422
16 Oct 14	660.00000 -30.00	695.00	643.50	695.00	1,362,386
15 Oct 14	690.00000 -38.50	722.50	681.00	722.50	886,496
14 Oct 14	728.50000 +3.50	740.25	713.70	722.00	447,745
13 Oct 14	725.00000 -2.50	740.50	713.00	716.50	675,445
10 Oct 14	727.50000 -29.50	747.00	711.00	747.00	825,208
09 Oct 14	757.00000 -23.50	790.80	748.50	787.50	694,276
08 Oct 14	780.50000 -13.00	798.50	776.50	791.00	374,137
07 Oct 14	793.50000 -14.50	804.00	785.20	802.50	567,932
06 Oct 14	808.00000 -20.00	828.20	800.00	828.00	517,751
03 Oct 14	828.00000 +8.50	839.00	810.50	829.00	470,998
02 Oct 14	819.50000 -0.50	831.40	813.00	817.50	421,604
01 Oct 14	820.00000 -22.00	840.40	813.00	839.00	339,002
30 Sep 14	842.00000 -21.50	870.00	836.50	867.00	338,102
29 Sep 14	863.50000 -8.00	880.00	850.00	871.50	316,126
26 Sep 14	871.50000 -13.50	887.78	869.00	882.00	446,256
25 Sep 14	885.00000 -7.00	902.00	878.50	898.50	191,708
24 Sep 14	892.00000 +0.00	895.93	878.50	895.00	348,837
23 Sep 14	892.00000 +3.00	897.00	877.50	896.50	317,554
22 Sep 14	889.00000 -11.00	903.50	886.00	894.50	329,020
19 Sep 14	900.00000 -0.50	912.50	898.00	905.00	992,467
18 Sep 14	900.50000 +13.50	905.00	885.50	892.50	319,302
17 Sep 14	887.00000 +8.00	899.00	883.34	884.00	318,717
16 Sep 14	879.00000 +2.00	884.00	869.00	877.50	512,597
15 Sep 14	877.00000 +1.00	880.00	857.50	875.00	552,499
12 Sep 14	876.00000 +11.00	879.50	863.50	873.50	209,947
11 Sep 14	865.00000 -11.50	885.50	860.50	885.50	309,637
10 Sep 14	876.50000 -4.00	886.43	870.50	882.00	413,801
09 Sep 14	880.50000 +14.50	892.00	864.00	866.50	685,767
08 Sep 14	866.00000 +14.00	885.50	856.50	866.00	615,315
05 Sep 14	852.00000 +4.00	855.50	846.81	849.00	441,008
04 Sep 14	848.00000 -9.50	854.52	827.00	840.00	830,328
03 Sep 14	857.50000 -14.00	880.00	856.50	877.00	242,220
02 Sep 14	871.50000 +6.50	880.50	852.25	860.00	536,347
01 Sep 14	865.00000 -4.50	877.00	861.00	877.00	186,896
29 Aug 14	869.50000 +1.00	872.50	854.41	872.50	387,269
28 Aug 14	868.50000 -18.00	887.00	859.00	887.00	646,350
27 Aug 14	886.50000 +7.50	893.72	876.00	876.00	516,523
26 Aug 14	879.00000 +1.00	903.00	857.50	885.00	656,366
22 Aug 14	878.00000 -4.50	882.00	861.40	882.00	414,941
21 Aug 14	882.50000 +27.50	892.50	855.00	855.00	804,862
20 Aug 14	855.00000 -13.00	887.00	853.50	872.50	981,894
19 Aug 14	868.00000 +38.50	875.00	833.00	836.00	1,804,299
18 Aug 14	829.50000 +4.00	840.33	821.00	839.00	1,441,723
15 Aug 14	825.50000 +15.00	839.30	815.00	825.50	1,329,746
14 Aug 14	810.50000 +57.50	822.70	760.00	760.00	1,978,876
13 Aug 14	753.00000 -14.50	774.95	733.00	771.00	1,180,972
12 Aug 14	767.50000 -41.50	819.50	754.50	819.50	957,124
11 Aug 14	809.00000 +11.00	828.00	796.00	828.00	869,250
08 Aug 14	798.00000 -19.00	817.50	760.00	795.00	2,479,272
07 Aug 14	817.00000 -91.50	912.00	817.00	912.00	3,788,969
06 Aug 14	908.50000 -27.50	932.25	883.50	931.50	1,655,917
05 Aug 14	936.00000 -31.00	966.50	917.40	963.00	617,553
04 Aug 14	967.00000 -34.00	993.00	935.00	990.00	735,940
01 Aug 14	1,001.00000 +1.00	1,006.00	980.00	994.50	458,131
31 Jul 14	1,000.00000 -17.00	1,025.00	992.00	1,025.00	455,405
30 Jul 14	1,017.00000 +2.00	1,021.00	1,004.00	1,012.00	222,089
29 Jul 14	1,015.00000 +9.00	1,018.00	991.00	1,005.00	571,951
28 Jul 14	1,006.00000 +5.00	1,010.40	993.30	1,001.00	240,551
25 Jul 14	1,001.00000 +2.50	1,007.00	990.00	1,001.00	184,547
24 Jul 14	998.50000 +3.50	1,002.00	985.50	991.50	226,444
23 Jul 14	995.00000 +5.00	1,005.00	983.00	988.50	253,969
22 Jul 14	990.00000 +10.50	994.28	976.50	988.00	604,849
21 Jul 14	979.50000 +10.00	984.50	964.85	967.00	289,799
18 Jul 14	969.50000 -5.00	981.00	965.00	975.00	249,888
17 Jul 14	974.50000 -18.00	993.50	972.50	991.00	357,032
16 Jul 14	992.50000 +22.50	995.50	972.00	972.00	259,994
15 Jul 14	970.00000 -2.00	982.00	970.00	970.00	314,193
14 Jul 14	972.00000 +10.00	978.00	960.00	964.00	269,646
11 Jul 14	962.00000 -10.00	979.25	959.50	976.00	407,316
10 Jul 14	972.00000 -1.00	982.50	956.50	972.00	422,905
09 Jul 14	973.00000 -4.50	989.50	973.00	975.00	329,815
08 Jul 14	977.50000 -23.50	1,005.50	976.00	1,005.00	239,625
07 Jul 14	1,001.00000 -10.00	1,014.00	996.00	1,013.00	269,340
04 Jul 14	1,011.00000 +0.00	1,017.56	1,005.00	1,008.00	189,009
03 Jul 14	1,011.00000 -12.00	1,048.00	986.40	1,005.00	1,034,174
02 Jul 14	1,023.00000 -1.00	1,031.17	1,018.00	1,026.00	383,766
01 Jul 14	1,024.00000 +9.00	1,032.10	1,000.00	1,020.00	3,537,766
30 Jun 14	1,015.00000 +13.00	1,020.00	996.66	1,006.00	481,076
27 Jun 14	1,002.00000 +41.50	1,007.12	953.50	964.50	1,096,333
26 Jun 14	960.50000 -12.00	975.50	955.50	968.50	346,943
25 Jun 14	972.50000 -13.50	980.50	961.54	980.50	557,627
24 Jun 14	986.00000 -8.00	998.00	985.50	994.00	537,558
23 Jun 14	994.00000 +4.50	1,001.40	973.50	991.50	430,370
20 Jun 14	989.50000 +12.50	1,000.64	974.00	974.00	707,131
19 Jun 14	977.00000 +32.00	983.50	955.50	970.00	3,381,070
18 Jun 14	945.00000 +8.00	952.00	925.04	934.50	960,002
17 Jun 14	937.00000 -11.50	952.70	932.00	947.50	686,280
16 Jun 14	948.50000 -23.50	973.00	946.50	973.00	701,925
13 Jun 14	972.00000 +0.50	983.00	968.00	974.00	603,322
12 Jun 14	971.50000 +3.00	986.09	936.50	965.50	1,301,598
11 Jun 14	968.50000 -58.50	1,030.00	933.00	1,030.00	2,114,205
10 Jun 14	1,027.00000 +0.00	1,038.00	1,023.00	1,029.00	201,609
09 Jun 14	1,027.00000 -12.00	1,040.00	1,021.00	1,040.00	264,455
06 Jun 14	1,039.00000 +22.00	1,039.00	1,020.00	1,023.00	455,619
05 Jun 14	1,017.00000 +7.00	1,027.43	1,005.00	1,016.00	552,154
04 Jun 14	1,010.00000 -5.00	1,016.00	994.50	1,015.00	903,667
03 Jun 14	1,015.00000 -49.00	1,063.86	1,010.00	1,061.00	988,218
02 Jun 14	1,064.00000 +7.00	1,084.00	1,054.70	1,070.00	874,458
30 May 14	1,057.00000 +17.00	1,058.01	1,041.00	1,041.00	283,173
29 May 14	1,040.00000 +6.00	1,045.00	1,032.00	1,037.00	429,292
28 May 14	1,034.00000 +0.00	1,043.00	1,029.75	1,036.00	325,828
27 May 14	1,034.00000 -25.00	1,064.00	1,024.00	1,064.00	605,454
23 May 14	1,059.00000 +16.00	1,061.00	1,028.00	1,047.00	670,496
22 May 14	1,043.00000 +14.00	1,055.00	1,020.20	1,036.00	877,220
21 May 14	1,029.00000 +6.00	1,033.00	1,014.00	1,020.00	367,750
20 May 14	1,023.00000 +3.00	1,033.00	1,008.10	1,026.00	581,290
19 May 14	1,020.00000 +20.00	1,032.00	1,000.00	1,005.00	766,391
16 May 14	1,000.00000 +6.50	1,008.00	977.00	990.50	1,095,342
15 May 14	993.50000 +32.50	996.00	965.50	967.50	1,472,264
14 May 14	961.00000 +29.50	978.00	931.50	931.50	1,374,131
13 May 14	931.50000 -10.50	954.00	931.00	950.00	1,410,218
12 May 14	942.00000 -9.50	954.50	938.00	954.50	1,873,023
09 May 14	951.50000 -6.50	963.00	949.00	963.00	187,825
08 May 14	958.00000 -2.00	974.00	951.00	969.00	798,906
07 May 14	960.00000 -3.50	975.50	955.50	966.00	548,035
06 May 14	963.50000 -6.00	977.98	959.00	969.50	205,277
02 May 14	969.50000 +3.50	977.00	966.50	969.50	247,621
01 May 14	966.00000 -3.00	981.00	965.50	971.50	184,556
30 Apr 14	969.00000 +2.00	977.00	955.50	964.50	360,297
29 Apr 14	967.00000 +27.00	978.00	941.00	944.50	729,777
28 Apr 14	940.00000 -4.50	945.00	929.50	940.50	544,445
25 Apr 14	944.50000 +9.50	946.61	928.50	928.50	235,601
24 Apr 14	935.00000 +6.00	935.00	920.00	929.50	495,545
23 Apr 14	929.00000 +0.50	933.00	923.70	929.00	280,699
22 Apr 14	928.50000 +4.00	938.95	903.35	921.50	280,813
17 Apr 14	924.50000 -1.50	929.50	921.00	929.50	218,743
16 Apr 14	926.00000 +2.00	935.50	916.89	933.50	266,533
15 Apr 14	924.00000 +8.00	924.50	914.00	914.50	539,809
14 Apr 14	916.00000 -35.00	953.00	912.16	940.00	441,898
11 Apr 14	951.00000 -18.00	965.00	941.50	965.00	268,963
10 Apr 14	969.00000 -13.00	989.50	964.50	980.50	283,466
09 Apr 14	982.00000 +19.00	983.50	963.00	963.00	263,528
08 Apr 14	963.00000 -13.00	978.50	961.00	975.00	838,665
07 Apr 14	976.00000 -4.50	978.20	969.40	974.50	220,550
04 Apr 14	980.50000 +3.50	982.50	974.50	974.50	225,068
03 Apr 14	977.00000 -4.50	985.50	968.50	977.50	298,280
02 Apr 14	981.50000 -2.00	988.70	976.00	988.00	302,941
01 Apr 14	983.50000 +1.50	997.50	979.00	990.00	444,008
31 Mar 14	982.00000 +6.50	983.00	969.00	983.00	711,918
28 Mar 14	975.50000 +2.00	988.50	971.50	974.00	543,101
27 Mar 14	973.50000 -17.50	990.38	970.00	980.00	619,540
26 Mar 14	991.00000 +5.00	1,005.00	986.00	996.00	433,584
25 Mar 14	986.00000 +0.00	994.50	978.00	986.00	446,499
24 Mar 14	986.00000 -34.00	1,027.00	983.00	1,027.00	358,304
21 Mar 14	1,020.00000 -5.00	1,037.00	1,013.00	1,031.00	607,174
20 Mar 14	1,025.00000 -15.00	1,042.57	1,017.00	1,041.00	668,126
19 Mar 14	1,040.00000 -4.00	1,066.00	1,032.00	1,041.00	395,061
18 Mar 14	1,044.00000 +29.00	1,055.00	1,011.00	1,018.00	1,174,999
17 Mar 14	1,015.00000 +0.00	1,024.36	1,006.00	1,013.00	517,182
14 Mar 14	1,015.00000 -21.00	1,037.00	1,008.15	1,037.00	596,672
13 Mar 14	1,036.00000 -20.00	1,060.00	1,032.00	1,060.00	527,838
12 Mar 14	1,056.00000 -19.00	1,078.00	1,047.00	1,078.00	491,940
11 Mar 14	1,075.00000 +0.00	1,082.55	1,068.00	1,080.00	334,303
10 Mar 14	1,075.00000 -4.00	1,089.00	1,060.00	1,074.00	5,600,119
07 Mar 14	1,079.00000 -6.00	1,094.00	1,075.00	1,081.00	337,108
06 Mar 14	1,085.00000 -4.00	1,100.00	1,067.00	1,094.00	421,216
05 Mar 14	1,089.00000 +5.00	1,093.00	1,074.00	1,092.00	214,830
04 Mar 14	1,084.00000 +6.00	1,094.00	1,082.00	1,086.00	246,856
03 Mar 14	1,078.00000 -19.00	1,099.00	1,066.25	1,092.00	216,008
28 Feb 14	1,097.00000 +15.00	1,099.00	1,071.00	1,078.00	291,085
27 Feb 14	1,082.00000 -4.00	1,096.00	1,072.00	1,080.00	305,418
26 Feb 14	1,086.00000 +11.00	1,092.00	1,065.00	1,068.00	408,663
25 Feb 14	1,075.00000 +7.00	1,084.00	1,064.00	1,071.00	222,515
24 Feb 14	1,068.00000 +8.00	1,076.00	1,054.00	1,054.00	335,268
21 Feb 14	1,060.00000 +13.00	1,069.00	990.00	1,050.00	2,492,901
20 Feb 14	1,047.00000 +26.00	1,047.00	1,019.00	1,021.00	887,584
19 Feb 14	1,021.00000 -5.00	1,036.80	1,014.00	1,029.00	125,956
18 Feb 14	1,026.00000 -1.00	1,031.00	1,016.00	1,025.00	103,146
17 Feb 14	1,027.00000 +10.00	1,032.00	1,012.00	1,021.00	278,713
14 Feb 14	1,017.00000 -2.00	1,033.00	1,010.00	1,025.00	196,944
13 Feb 14	1,019.00000 -7.00	1,033.00	1,005.00	1,029.00	218,378
12 Feb 14	1,026.00000 -14.00	1,051.00	1,024.00	1,042.00	340,213
11 Feb 14	1,040.00000 +25.00	1,045.00	1,011.56	1,021.00	775,254
10 Feb 14	1,015.00000 +10.00	1,021.00	1,002.00	1,014.00	440,019
07 Feb 14	1,005.00000 -6.00	1,022.00	1,004.00	1,014.00	269,766
06 Feb 14	1,011.00000 +11.50	1,034.00	999.50	999.50	1,631,723
05 Feb 14	999.50000 +14.50	1,008.44	982.00	982.00	959,241
04 Feb 14	985.00000 +17.50	996.50	953.50	967.50	646,191
03 Feb 14	967.50000 -15.50	987.00	963.00	980.50	335,675
31 Jan 14	983.00000 -5.00	994.50	970.00	990.00	391,796
30 Jan 14	988.00000 +1.00	991.00	969.00	985.00	537,822
29 Jan 14	987.00000 -10.50	1,013.00	976.00	1,009.00	713,714
28 Jan 14	997.50000 +12.50	1,005.00	985.00	986.00	495,640
27 Jan 14	985.00000 -5.50	992.00	965.00	986.00	5,303,005
24 Jan 14	990.50000 -14.50	1,010.00	976.00	1,007.00	720,385
23 Jan 14	1,005.00000 -24.00	1,032.00	1,005.00	1,016.00	668,533
22 Jan 14	1,029.00000 +11.00	1,052.00	1,020.00	1,022.00	508,218
21 Jan 14	1,018.00000 -37.00	1,048.20	1,016.00	1,040.00	608,410
20 Jan 14	1,055.00000 +0.00	1,066.00	1,051.00	1,058.00	319,709
17 Jan 14	1,055.00000 +1.00	1,067.00	1,045.00	1,049.00	597,550
16 Jan 14	1,054.00000 +15.00	1,060.00	1,035.00	1,050.00	701,081
15 Jan 14	1,039.00000 -46.00	1,086.00	1,038.60	1,085.00	1,010,966
14 Jan 14	1,085.00000 -15.00	1,100.87	1,082.00	1,100.00	358,138
13 Jan 14	1,100.00000 -13.00	1,119.61	1,100.00	1,117.00	383,259
10 Jan 14	1,113.00000 -4.00	1,130.00	1,111.00	1,130.00	368,272
09 Jan 14	1,117.00000 +38.00	1,144.00	1,098.00	1,100.00	792,642
08 Jan 14	1,079.00000 +6.00	1,099.00	1,067.00	1,099.00	478,034
07 Jan 14	1,073.00000 -25.00	1,095.00	1,071.00	1,095.00	327,662
06 Jan 14	1,098.00000 -4.00	1,114.40	1,096.00	1,102.00	329,866
03 Jan 14	1,102.00000 +12.00	1,104.00	1,074.00	1,091.00	301,795
02 Jan 14	1,090.00000 +15.00	1,094.00	1,067.40	1,079.00	413,383
31 Dec 13	1,075.00000 -2.00	1,080.00	1,070.00	1,079.00	35,566
30 Dec 13	1,077.00000 +19.00	1,080.00	1,056.00	1,058.00	790,658
27 Dec 13	1,058.00000 +12.00	1,064.00	1,043.00	1,050.00	1,830,491
24 Dec 13	1,046.00000 +1.00	1,052.00	1,046.00	1,047.00	149,436
23 Dec 13	1,045.00000 +7.00	1,048.00	1,024.00	1,026.00	225,024
20 Dec 13	1,038.00000 -7.00	1,046.00	1,028.00	1,038.00	229,991
19 Dec 13	1,045.00000 +15.00	1,046.00	1,030.00	1,045.00	308,586
18 Dec 13	1,030.00000 -10.00	1,040.00	1,025.00	1,040.00	332,483
17 Dec 13	1,040.00000 -7.00	1,048.08	1,035.00	1,048.00	299,879
16 Dec 13	1,047.00000 +6.00	1,049.00	1,035.00	1,048.00	256,247
13 Dec 13	1,041.00000 +2.00	1,048.90	1,038.00	1,042.00	239,384
12 Dec 13	1,039.00000 -9.00	1,049.00	1,025.00	1,046.00	567,694
11 Dec 13	1,048.00000 -2.00	1,054.00	1,033.80	1,050.00	399,996
10 Dec 13	1,050.00000 -23.00	1,074.65	1,033.00	1,068.00	1,266,603
09 Dec 13	1,073.00000 +14.00	1,073.00	1,047.00	1,054.00	352,848
06 Dec 13	1,059.00000 +9.00	1,064.00	1,049.00	1,057.00	1,847,750
05 Dec 13	1,050.00000 -5.00	1,063.00	1,043.00	1,059.00	270,057
04 Dec 13	1,055.00000 -2.00	1,063.00	1,049.00	1,057.00	250,693
03 Dec 13	1,057.00000 -6.00	1,070.00	1,051.00	1,066.00	391,868
02 Dec 13	1,063.00000 +0.00	1,083.18	1,058.00	1,070.00	524,505
29 Nov 13	1,063.00000 +13.00	1,071.00	1,042.00	1,053.00	476,288
28 Nov 13	1,050.00000 +13.00	1,056.00	1,041.00	1,044.00	248,225
27 Nov 13	1,037.00000 -2.00	1,063.15	1,017.00	1,041.00	560,293
26 Nov 13	1,039.00000 -1.00	1,054.85	1,035.00	1,044.00	321,702
25 Nov 13	1,040.00000 +37.00	1,058.38	1,020.00	1,020.00	1,022,707
22 Nov 13	1,003.00000 +3.00	1,003.00	994.00	1,000.00	691,794
21 Nov 13	1,000.00000 +13.00	1,002.00	975.22	988.00	726,930
20 Nov 13	987.00000 +5.00	990.13	979.50	979.50	321,863
19 Nov 13	982.00000 +6.50	984.50	971.00	975.00	224,939
18 Nov 13	975.50000 +12.50	978.50	960.00	960.00	315,959
15 Nov 13	963.00000 +1.50	972.00	961.50	963.50	255,587
14 Nov 13	961.50000 +24.50	961.50	946.50	947.00	293,644
13 Nov 13	937.00000 -19.00	955.14	933.50	954.00	287,110
12 Nov 13	956.00000 -13.00	969.16	946.00	967.00	232,318
11 Nov 13	969.00000 +8.00	973.05	965.50	970.00	1,796,934
08 Nov 13	961.00000 -5.50	964.00	953.55	962.00	242,205
07 Nov 13	966.50000 +2.00	974.50	959.50	964.50	242,484
06 Nov 13	964.50000 +18.50	965.00	947.00	950.00	335,164
05 Nov 13	946.00000 +3.50	947.57	938.50	944.50	179,961
04 Nov 13	942.50000 -5.50	956.06	941.00	951.50	204,402
01 Nov 13	948.00000 -2.00	960.00	943.00	953.50	237,758
31 Oct 13	950.00000 -7.50	956.50	943.50	956.00	605,469
30 Oct 13	957.50000 -2.50	973.50	952.00	955.00	402,891
29 Oct 13	960.00000 +2.50	964.50	955.00	960.00	221,881
28 Oct 13	957.50000 -3.00	965.50	956.00	959.00	595,800
25 Oct 13	960.50000 -4.50	973.00	960.00	962.00	351,900
24 Oct 13	965.00000 -3.00	972.50	961.50	972.50	210,729
23 Oct 13	968.00000 -2.00	973.50	962.00	966.50	216,773
22 Oct 13	970.00000 +0.00	979.81	968.00	969.00	276,738
21 Oct 13	970.00000 -18.00	989.85	966.50	987.50	303,670
18 Oct 13	988.00000 -2.00	993.45	960.00	991.00	766,821
17 Oct 13	990.00000 -9.00	1,000.00	960.00	998.00	2,179,143
16 Oct 13	999.00000 -3.00	1,002.37	992.00	1,002.00	886,949
15 Oct 13	1,002.00000 +15.00	1,003.37	990.50	996.50	1,207,257
14 Oct 13	987.00000 +13.00	995.00	974.50	974.50	456,766
11 Oct 13	974.00000 +11.00	978.50	955.55	965.50	179,435
10 Oct 13	963.00000 +3.00	966.00	957.00	961.00	289,564
09 Oct 13	960.00000 +2.00	964.50	954.00	954.00	148,780
08 Oct 13	958.00000 -4.50	966.00	956.00	959.50	197,177
07 Oct 13	962.50000 -4.50	971.40	960.00	969.50	180,656
04 Oct 13	967.00000 -17.00	984.50	965.00	983.50	386,020
03 Oct 13	984.00000 +43.50	999.00	935.00	941.00	975,895
02 Oct 13	940.50000 +1.00	942.00	934.05	937.50	158,717
01 Oct 13	939.50000 +0.50	949.50	931.00	942.00	282,679
30 Sep 13	939.00000 -35.00	967.79	930.50	966.00	670,584
27 Sep 13	974.00000 +9.00	989.00	966.00	967.50	515,889
26 Sep 13	965.00000 +12.50	966.50	920.00	954.00	6,455,193
25 Sep 13	952.50000 +0.50	965.00	945.00	949.50	284,094
24 Sep 13	952.00000 -14.00	971.00	946.50	969.00	290,966
23 Sep 13	966.00000 +12.50	968.50	951.00	956.00	506,605
20 Sep 13	953.50000 +10.00	960.00	938.00	941.00	783,430
19 Sep 13	943.50000 +7.50	950.50	936.00	939.00	142,566
18 Sep 13	936.00000 +4.00	940.50	925.50	931.00	212,889
17 Sep 13	932.00000 -2.50	940.00	921.00	931.50	527,675
16 Sep 13	934.50000 -10.00	963.00	934.50	951.50	139,177
13 Sep 13	944.50000 -4.50	950.00	935.50	950.00	384,094
12 Sep 13	949.00000 +10.50	954.00	932.50	937.50	349,710
11 Sep 13	938.50000 +2.00	943.00	925.93	939.00	111,929
10 Sep 13	936.50000 -2.50	956.26	929.00	945.00	371,052
09 Sep 13	939.00000 -24.00	964.50	922.50	960.50	338,415
06 Sep 13	963.00000 +16.50	967.50	947.00	947.50	285,790
05 Sep 13	946.50000 +16.50	950.00	920.00	928.00	273,952
04 Sep 13	930.00000 -5.00	941.50	929.00	938.00	238,228
03 Sep 13	935.00000 +1.00	945.50	927.00	937.00	184,561
02 Sep 13	934.00000 +6.50	950.00	923.00	935.00	340,080
30 Aug 13	927.50000 +6.50	950.00	925.00	950.00	339,154
29 Aug 13	921.00000 +2.00	936.00	919.00	919.00	315,189
28 Aug 13	919.00000 -11.00	934.70	917.50	920.00	228,356
27 Aug 13	930.00000 -15.00	948.50	925.00	944.50	201,284
23 Aug 13	945.00000 -6.50	955.78	920.00	947.00	391,285
22 Aug 13	951.50000 +7.50	962.50	944.00	948.50	235,878
21 Aug 13	944.00000 -12.50	973.50	942.50	973.50	138,966
20 Aug 13	956.50000 -3.50	970.00	942.50	955.00	303,695
19 Aug 13	960.00000 -14.00	980.00	954.50	980.00	280,181
16 Aug 13	974.00000 -8.00	1,003.00	972.00	985.00	177,758
15 Aug 13	982.00000 -16.00	1,001.63	970.00	996.00	160,736
14 Aug 13	998.00000 -5.00	1,005.00	993.50	1,005.00	155,861
13 Aug 13	1,003.00000 +3.00	1,005.00	997.00	1,004.00	204,652
12 Aug 13	1,000.00000 +7.50	1,025.00	996.15	1,003.00	414,842
09 Aug 13	992.50000 -4.50	1,005.00	986.00	1,001.00	226,098
08 Aug 13	997.00000 +14.50	1,020.00	986.00	986.00	303,382
07 Aug 13	982.50000 -2.50	999.50	981.00	986.50	96,183
06 Aug 13	985.00000 +1.50	997.50	977.00	990.00	283,653
05 Aug 13	983.50000 +7.50	1,005.00	977.75	990.00	353,360
02 Aug 13	976.00000 +9.50	978.50	969.00	969.50	397,677
01 Aug 13	966.50000 +7.50	985.00	952.00	970.00	427,285
31 Jul 13	959.00000 +20.00	966.00	935.00	935.50	334,566
30 Jul 13	939.00000 -10.00	958.00	936.00	957.00	135,332
29 Jul 13	949.00000 +9.00	953.50	940.00	940.50	164,821
26 Jul 13	940.00000 -6.50	957.00	936.50	951.00	112,469
25 Jul 13	946.50000 +4.50	959.00	928.50	944.50	132,504
24 Jul 13	942.00000 -8.00	964.50	932.50	950.00	262,587
23 Jul 13	950.00000 +17.00	966.50	928.50	936.50	12,635,280
22 Jul 13	933.00000 +6.00	960.00	917.50	940.00	248,620
19 Jul 13	927.00000 -8.00	946.50	922.00	932.50	105,030
18 Jul 13	935.00000 -7.00	950.00	935.00	947.00	183,744
17 Jul 13	942.00000 +12.00	945.00	913.00	932.00	228,720
16 Jul 13	930.00000 +5.00	940.50	927.50	932.50	115,226
15 Jul 13	925.00000 -13.50	943.50	925.00	937.00	249,397
12 Jul 13	938.50000 -6.50	952.50	931.64	942.00	228,905
11 Jul 13	945.00000 +20.00	951.50	931.00	950.00	486,508
10 Jul 13	925.00000 +10.00	930.00	908.00	916.50	178,551
09 Jul 13	915.00000 -2.00	933.00	910.50	920.50	163,209
08 Jul 13	917.00000 -14.00	970.00	917.00	940.00	430,687
05 Jul 13	931.00000 -8.50	950.50	918.00	949.50	252,603
04 Jul 13	939.50000 +9.00	946.00	925.00	944.50	106,086
03 Jul 13	930.50000 +10.50	934.50	905.47	918.00	275,983
02 Jul 13	920.00000 +2.50	923.50	904.00	913.00	122,621
01 Jul 13	917.50000 +0.00	937.50	907.50	926.00	234,749
28 Jun 13	917.50000 +1.00	940.00	910.00	927.50	217,033
27 Jun 13	916.50000 +4.00	922.00	910.00	917.00	134,503
26 Jun 13	912.50000 -17.50	960.00	906.50	941.00	337,897
25 Jun 13	930.00000 +16.00	940.00	900.00	925.00	329,107
24 Jun 13	914.00000 -17.50	931.50	910.00	927.50	11,088,560
21 Jun 13	931.50000 +9.50	940.50	917.50	920.50	181,631
20 Jun 13	922.00000 -9.50	956.00	914.50	929.50	226,930
19 Jun 13	931.50000 +18.50	942.60	916.00	916.00	241,222
18 Jun 13	913.00000 +22.00	915.50	901.00	901.00	155,144
17 Jun 13	891.00000 +0.00	901.00	889.50	889.50	68,478
14 Jun 13	891.00000 +3.50	903.50	880.50	880.50	109,374
13 Jun 13	887.50000 -12.00	905.50	873.60	905.00	209,306
12 Jun 13	899.50000 -0.50	915.00	894.50	894.50	122,732
11 Jun 13	900.00000 -10.50	929.50	895.50	907.00	148,624
10 Jun 13	910.50000 +17.50	928.00	887.00	887.00	237,381
07 Jun 13	893.00000 +31.00	896.50	857.50	858.00	580,076
06 Jun 13	862.00000 -28.50	895.50	859.50	886.00	273,764
05 Jun 13	890.50000 -9.50	896.90	872.00	896.50	159,040
04 Jun 13	900.00000 -14.00	933.50	895.30	916.50	280,953
03 Jun 13	914.00000 -31.00	952.00	913.00	926.50	149,667
31 May 13	945.00000 +7.50	960.00	938.00	950.00	229,456
30 May 13	937.50000 +11.00	965.71	932.00	932.00	226,587
29 May 13	926.50000 -16.00	942.50	921.00	936.00	232,003
28 May 13	942.50000 -1.50	959.35	930.00	930.00	205,889
24 May 13	944.00000 -3.00	960.00	938.50	950.00	255,752
23 May 13	947.00000 +7.00	947.00	919.89	932.00	158,478
22 May 13	940.00000 +0.00	945.00	925.00	940.00	180,298
21 May 13	940.00000 -2.50	953.00	938.50	939.00	267,091
20 May 13	942.50000 -8.50	955.50	930.00	941.00	1,912,032
17 May 13	951.00000 +40.00	955.50	905.00	920.50	646,361
16 May 13	911.00000 -5.50	935.00	901.00	901.00	343,078
15 May 13	916.50000 +6.50	922.50	905.00	905.00	272,207
14 May 13	910.00000 +21.50	918.42	885.10	887.00	362,490
13 May 13	888.50000 +5.50	895.50	881.00	885.00	195,575
10 May 13	883.00000 -7.00	894.00	872.00	885.50	204,010
09 May 13	890.00000 -10.00	901.50	889.18	898.50	115,320
08 May 13	900.00000 -4.00	915.50	897.00	910.50	144,179
07 May 13	904.00000 -3.00	930.00	896.00	903.00	350,065
03 May 13	907.00000 -1.00	923.00	902.00	905.00	395,389
02 May 13	908.00000 +21.50	916.50	878.50	881.50	331,070
01 May 13	886.50000 -3.50	892.00	875.00	885.00	172,962
30 Apr 13	890.00000 +0.00	903.00	880.00	890.00	183,453
29 Apr 13	890.00000 +5.00	894.50	886.00	888.00	204,845
26 Apr 13	885.00000 -13.00	914.00	882.50	914.00	282,014
25 Apr 13	898.00000 +38.00	905.00	856.50	868.50	587,751
24 Apr 13	860.00000 +50.00	885.50	800.00	800.00	1,996,856
23 Apr 13	810.00000 +7.00	815.00	795.50	815.00	223,528
22 Apr 13	803.00000 -4.50	831.50	803.00	815.00	285,303
19 Apr 13	807.50000 +4.50	822.31	807.50	814.00	224,291
18 Apr 13	803.00000 -10.00	820.93	785.00	785.00	62,456
17 Apr 13	813.00000 +1.50	820.00	771.50	812.00	147,392
16 Apr 13	811.50000 -8.50	838.00	810.00	817.00	300,924
15 Apr 13	820.00000 -27.50	870.09	815.10	844.00	113,669
12 Apr 13	847.50000 -27.50	886.00	840.00	886.00	256,109
11 Apr 13	875.00000 +25.00	891.50	859.05	865.00	360,937
10 Apr 13	850.00000 +51.00	862.00	815.00	820.00	258,342
09 Apr 13	799.00000 +14.00	805.00	787.00	802.00	192,124
08 Apr 13	785.00000 +14.00	799.50	771.00	771.00	99,168
05 Apr 13	771.00000 -21.00	798.90	770.50	785.50	138,712
04 Apr 13	792.00000 -8.00	824.50	783.00	799.50	217,995
03 Apr 13	800.00000 -18.00	825.50	799.50	816.00	377,155
02 Apr 13	818.00000 +8.00	834.40	815.00	825.00	165,307
28 Mar 13	810.00000 -12.00	830.00	810.00	830.00	221,882
27 Mar 13	822.00000 +2.00	834.50	818.50	818.50	182,377
26 Mar 13	820.00000 +10.00	830.00	804.50	804.50	246,300
25 Mar 13	810.00000 +1.50	830.00	809.00	817.50	249,949
22 Mar 13	808.50000 +10.50	814.90	795.90	796.50	103,171
21 Mar 13	798.00000 -1.50	801.00	795.50	800.00	189,937
20 Mar 13	799.50000 +0.50	808.50	798.00	801.50	195,401
19 Mar 13	799.00000 -3.00	814.00	797.00	797.00	121,159
18 Mar 13	802.00000 +0.50	809.00	785.00	785.00	99,652
15 Mar 13	801.50000 +9.00	819.50	795.00	800.00	876,325
14 Mar 13	792.50000 -2.00	804.00	783.50	783.50	237,795
13 Mar 13	794.50000 -0.50	800.00	788.00	789.50	313,039
12 Mar 13	795.00000 +21.50	807.50	770.00	770.00	150,970
11 Mar 13	773.50000 +0.00	784.40	770.00	770.00	62,038
08 Mar 13	773.50000 -2.00	787.00	770.50	773.50	126,883
07 Mar 13	775.50000 -2.50	782.23	771.50	780.00	207,734
06 Mar 13	778.00000 +0.50	785.00	774.00	774.00	83,076
05 Mar 13	777.50000 +13.50	789.50	765.00	775.00	225,459
04 Mar 13	764.00000 -6.00	773.50	750.00	750.00	56,747
01 Mar 13	770.00000 +30.00	783.50	740.00	754.50	420,782
28 Feb 13	740.00000 -19.00	765.00	735.00	759.50	592,631
27 Feb 13	759.00000 +27.50	760.00	725.85	731.50	133,780
26 Feb 13	731.50000 -9.00	741.00	723.00	723.00	61,321
25 Feb 13	740.50000 +13.50	754.00	721.00	721.00	86,009
22 Feb 13	727.00000 +1.50	738.50	720.00	726.00	410,287
21 Feb 13	725.50000 -13.00	737.00	720.75	735.00	112,792
20 Feb 13	738.50000 -12.00	752.67	735.13	748.00	126,469
19 Feb 13	750.50000 +0.50	760.47	741.50	741.50	164,035
18 Feb 13	750.00000 -12.00	762.00	742.00	761.00	137,071
15 Feb 13	762.00000 -13.00	791.88	761.50	778.50	130,921
14 Feb 13	775.00000 -12.50	791.00	767.00	791.00	96,223
13 Feb 13	787.50000 -7.50	799.00	775.00	799.00	84,413
12 Feb 13	795.00000 +3.00	799.50	788.17	790.00	63,415
11 Feb 13	792.00000 +10.00	792.00	782.33	783.00	33,018
08 Feb 13	782.00000 -18.00	808.50	780.56	800.00	46,898
07 Feb 13	800.00000 +2.50	800.00	792.37	800.00	36,277
06 Feb 13	797.50000 +4.50	801.00	787.18	797.50	19,613
05 Feb 13	793.00000 -3.00	800.11	788.00	795.00	27,582
04 Feb 13	796.00000 -4.50	805.50	781.00	805.50	66,161
01 Feb 13	800.50000 +30.50	801.50	768.50	780.00	164,423
31 Jan 13	770.00000 -38.00	797.13	765.00	780.00	366,204
30 Jan 13	808.00000 -9.50	817.00	805.94	809.00	151,308
29 Jan 13	817.50000 -5.50	823.00	777.00	820.00	176,319
28 Jan 13	823.00000 +3.00	829.20	818.10	824.50	81,284
25 Jan 13	820.00000 -8.00	834.00	813.00	825.00	97,383
24 Jan 13	828.00000 +18.00	829.78	807.00	813.50	101,556
23 Jan 13	810.00000 +12.00	820.00	799.50	805.00	265,643
22 Jan 13	798.00000 -1.00	803.00	790.50	803.00	67,057
21 Jan 13	799.00000 -1.00	805.00	788.00	800.00	105,795
18 Jan 13	800.00000 +20.00	805.00	785.88	792.00	197,541
17 Jan 13	780.00000 +13.00	785.34	764.00	769.00	121,131
16 Jan 13	767.00000 +10.00	767.00	742.00	760.00	2,642,046
15 Jan 13	757.00000 -3.00	764.95	754.46	763.00	40,596
14 Jan 13	760.00000 -15.00	780.00	756.00	780.00	75,601
11 Jan 13	775.00000 -6.50	792.00	767.50	792.00	186,943
10 Jan 13	781.50000 -13.50	800.00	763.00	795.00	121,021
09 Jan 13	795.00000 +25.00	795.00	767.00	780.00	64,975
08 Jan 13	770.00000 +5.00	788.00	766.50	770.50	128,327
07 Jan 13	765.00000 +5.00	776.50	760.50	763.50	75,867
04 Jan 13	760.00000 +20.00	762.09	740.00	742.00	76,286
03 Jan 13	740.00000 -14.50	756.03	732.00	750.00	115,931
02 Jan 13	754.50000 -25.50	794.50	751.86	760.00	143,870
31 Dec 12	780.00000 +37.00	800.00	731.00	770.00	96,272
28 Dec 12	743.00000 +4.50	752.50	737.00	739.50	55,079
27 Dec 12	738.50000 +13.50	743.51	726.00	730.00	104,946
24 Dec 12	725.00000 +2.50	730.00	720.00	730.00	24,367
21 Dec 12	722.50000 -7.50	733.00	715.00	725.50	194,420
20 Dec 12	730.00000 -23.00	755.00	725.00	753.00	443,358
19 Dec 12	753.00000 -28.00	779.00	753.00	775.50	349,596
18 Dec 12	781.00000 -19.00	823.50	780.00	823.50	164,209
17 Dec 12	800.00000 +0.00	820.00	795.00	820.00	155,378
14 Dec 12	800.00000 +3.00	809.50	790.00	801.00	132,922
13 Dec 12	797.00000 -3.00	802.00	791.50	800.00	80,087
12 Dec 12	800.00000 -8.00	812.00	797.00	812.00	54,747
11 Dec 12	808.00000 +8.50	809.50	796.00	809.50	240,545
10 Dec 12	799.50000 -21.00	825.50	793.00	815.50	159,590
07 Dec 12	820.50000 +3.50	825.00	812.00	813.50	152,413
06 Dec 12	817.00000 +6.00	821.50	809.50	809.50	69,862
05 Dec 12	811.00000 +1.00	822.00	799.43	811.00	200,218
04 Dec 12	810.00000 +5.00	815.00	802.00	810.00	93,576
03 Dec 12	805.00000 -4.00	828.59	805.00	810.00	112,337
30 Nov 12	809.00000 +14.00	819.50	795.50	798.00	219,606
29 Nov 12	795.00000 +15.00	802.00	775.72	776.00	765,972
28 Nov 12	780.00000 -2.00	795.00	775.00	785.00	68,949
27 Nov 12	782.00000 +6.00	790.00	767.47	777.00	88,390
26 Nov 12	776.00000 -40.50	832.50	775.50	823.50	196,617
23 Nov 12	816.50000 +1.00	826.00	814.53	826.00	21,076
22 Nov 12	815.50000 +4.50	850.00	815.50	850.00	55,698
21 Nov 12	811.00000 -9.00	844.00	804.50	815.00	251,714
20 Nov 12	820.00000 -5.00	837.65	819.00	831.00	216,786
19 Nov 12	825.00000 -7.50	848.00	825.00	847.00	142,150
16 Nov 12	832.50000 -13.00	847.00	826.00	841.00	122,422
15 Nov 12	845.50000 +0.50	858.00	841.00	841.00	103,244
14 Nov 12	845.00000 -9.00	855.00	841.00	855.00	77,196
13 Nov 12	854.00000 +10.50	855.00	839.65	846.00	65,226
12 Nov 12	843.50000 -2.50	853.07	842.50	850.00	34,310
09 Nov 12	846.00000 -4.00	857.50	846.00	847.00	127,189
08 Nov 12	850.00000 +8.50	858.52	838.50	838.50	183,099
07 Nov 12	841.50000 -5.50	882.93	840.00	847.00	350,940
06 Nov 12	847.00000 +4.00	852.87	836.50	842.50	70,513
05 Nov 12	843.00000 -14.50	862.34	820.00	820.00	85,286
02 Nov 12	857.50000 +25.50	877.50	827.20	838.50	420,025
01 Nov 12	832.00000 +20.00	835.71	815.00	820.00	411,338
31 Oct 12	812.00000 +4.50	815.50	799.00	805.00	134,399
30 Oct 12	807.50000 -12.50	833.43	787.10	820.00	87,756
29 Oct 12	820.00000 -0.50	836.67	813.00	817.00	56,203
26 Oct 12	820.50000 -7.50	832.50	814.00	820.00	93,915
25 Oct 12	828.00000 +1.50	850.00	825.00	838.50	72,662
24 Oct 12	826.50000 +1.50	829.50	822.50	822.50	60,908
23 Oct 12	825.00000 -15.00	835.00	810.58	827.00	439,027
22 Oct 12	840.00000 -6.50	864.00	831.00	864.00	176,802
19 Oct 12	846.50000 +1.50	869.00	831.20	863.50	272,726
18 Oct 12	845.00000 +38.00	855.76	804.26	815.00	417,504
17 Oct 12	807.00000 +16.50	810.32	790.00	790.00	331,648
16 Oct 12	790.50000 +7.50	798.10	784.50	784.50	193,636
15 Oct 12	783.00000 +0.00	796.12	780.00	790.00	122,756
12 Oct 12	783.00000 +13.00	796.00	766.00	766.00	249,919
11 Oct 12	770.00000 +13.00	781.62	740.00	764.00	120,245
10 Oct 12	757.00000 -5.00	772.00	742.50	762.00	216,309
09 Oct 12	762.00000 +17.00	770.00	746.50	750.00	162,908
08 Oct 12	745.00000 +0.00	758.06	725.00	740.00	141,425
05 Oct 12	745.00000 -2.00	755.00	725.50	755.00	248,304
04 Oct 12	747.00000 -3.00	752.50	735.00	748.00	77,901
03 Oct 12	750.00000 -7.50	762.00	747.09	756.00	114,975
02 Oct 12	757.50000 -4.50	773.00	757.50	760.00	204,445
01 Oct 12	762.00000 -10.50	779.00	761.00	779.00	156,491
28 Sep 12	772.50000 +4.50	779.50	761.00	777.00	178,058
27 Sep 12	768.00000 +18.00	778.00	758.00	758.00	303,817
26 Sep 12	750.00000 -8.50	767.98	745.00	754.00	173,582
25 Sep 12	758.50000 -1.50	768.00	740.00	758.50	170,043
24 Sep 12	760.00000 +10.00	777.50	745.00	749.00	364,523
21 Sep 12	750.00000 +8.00	750.00	734.73	742.50	148,620
20 Sep 12	742.00000 -14.50	763.50	737.75	750.00	118,666
19 Sep 12	756.50000 +11.50	765.00	745.00	745.00	441,797
18 Sep 12	745.00000 +8.00	757.50	723.80	740.00	521,636
17 Sep 12	737.00000 +6.00	750.00	735.00	739.00	271,376
14 Sep 12	731.00000 +26.00	754.00	720.00	720.00	560,868
13 Sep 12	705.00000 +4.00	715.00	702.50	702.50	51,365
12 Sep 12	701.00000 -10.00	718.71	701.00	710.00	62,345
11 Sep 12	711.00000 -4.00	720.00	700.00	720.00	64,361
10 Sep 12	715.00000 +0.00	722.41	712.00	717.00	59,045
07 Sep 12	715.00000 +8.00	717.30	710.00	715.00	63,562
06 Sep 12	707.00000 -3.00	722.00	701.76	722.00	54,904
05 Sep 12	710.00000 +1.00	723.50	706.00	712.50	94,981
04 Sep 12	709.00000 +9.00	717.25	703.50	714.00	132,732
03 Sep 12	700.00000 +10.50	717.47	699.75	700.00	252,024
31 Aug 12	689.50000 +4.50	703.00	685.00	688.00	42,097
30 Aug 12	685.00000 -4.50	697.12	678.50	690.00	37,003
29 Aug 12	689.50000 -5.00	704.00	685.00	704.00	49,631
28 Aug 12	694.50000 -5.50	710.00	694.50	700.00	80,796
24 Aug 12	700.00000 +0.00	720.00	686.00	720.00	138,628
23 Aug 12	700.00000 +5.50	728.76	670.00	726.00	163,640
22 Aug 12	694.50000 -5.50	700.00	680.00	680.00	87,549
21 Aug 12	700.00000 -2.00	708.43	683.00	692.00	78,285
20 Aug 12	702.00000 +7.00	709.00	684.66	692.00	78,772
17 Aug 12	695.00000 -18.00	724.00	686.00	713.50	209,297
16 Aug 12	713.00000 -5.50	724.97	712.00	717.00	110,173
15 Aug 12	718.50000 -11.50	753.97	718.00	725.00	201,417
14 Aug 12	730.00000 +31.50	734.31	704.00	710.00	314,959
13 Aug 12	698.50000 +3.50	701.64	692.00	696.00	144,714
10 Aug 12	695.00000 +5.00	709.00	685.00	691.00	405,216
09 Aug 12	690.00000 +11.00	692.89	675.00	676.50	201,395
08 Aug 12	679.00000 -7.00	692.50	678.50	686.00	498,270
07 Aug 12	686.00000 +8.50	699.50	679.50	685.00	436,479
06 Aug 12	677.50000 +1.50	690.00	676.00	678.00	179,116
03 Aug 12	676.00000 +8.50	680.00	669.00	670.00	102,875
02 Aug 12	667.50000 -8.00	692.50	650.00	688.50	187,864
01 Aug 12	675.50000 +35.00	702.50	640.00	640.00	858,031
31 Jul 12	640.50000 +14.00	640.50	625.50	632.00	77,127
30 Jul 12	626.50000 -2.00	644.50	623.50	632.50	105,117
27 Jul 12	628.50000 +9.00	635.00	619.36	628.00	40,542
26 Jul 12	619.50000 +0.50	624.50	615.10	616.00	11,880
25 Jul 12	619.00000 -1.00	632.90	617.00	622.00	23,958
24 Jul 12	620.00000 -10.00	630.60	620.00	630.50	232,907
23 Jul 12	630.00000 -22.50	640.50	625.00	640.50	80,066
20 Jul 12	652.50000 -3.50	667.59	645.65	656.00	74,976
19 Jul 12	656.00000 +23.00	660.00	641.00	641.00	280,622
18 Jul 12	633.00000 -2.50	643.19	630.50	642.00	78,028
17 Jul 12	635.50000 +10.50	642.50	622.59	625.00	383,998
16 Jul 12	625.00000 +17.50	625.00	608.78	610.00	961,289
13 Jul 12	607.50000 -2.50	612.63	607.50	610.00	139,490
12 Jul 12	610.00000 -5.00	631.50	605.00	621.50	263,748
11 Jul 12	615.00000 +5.00	620.00	612.50	613.50	689,620
10 Jul 12	610.00000 +0.00	619.00	609.50	611.00	369,173
09 Jul 12	610.00000 -2.00	634.50	610.00	620.00	307,430
06 Jul 12	612.00000 +2.00	619.00	610.00	614.00	412,587
05 Jul 12	610.00000 -4.00	615.00	610.00	614.00	113,515
04 Jul 12	614.00000 +1.00	620.00	611.94	615.00	152,523
03 Jul 12	613.00000 +3.00	625.00	612.50	615.00	188,322
02 Jul 12	610.00000 -2.00	620.00	610.00	610.00	41,595
29 Jun 12	612.00000 -2.00	640.00	610.00	625.00	98,892
28 Jun 12	614.00000 -1.00	615.50	613.50	615.00	21,261
27 Jun 12	615.00000 +2.00	621.50	613.00	615.00	44,387
26 Jun 12	613.00000 -1.00	619.00	608.56	616.50	147,931
25 Jun 12	614.00000 -1.00	632.00	613.00	632.00	28,748
22 Jun 12	615.00000 +0.00	623.00	608.00	610.00	221,826
21 Jun 12	615.00000 +11.00	636.28	603.00	604.00	157,213
20 Jun 12	604.00000 +2.50	605.19	599.50	604.00	702,525
19 Jun 12	601.50000 -3.50	605.00	600.00	604.00	85,123
18 Jun 12	605.00000 +0.00	614.78	595.50	610.00	338,625
15 Jun 12	605.00000 -17.00	622.00	600.00	622.00	169,151
14 Jun 12	622.00000 +2.00	632.45	608.03	615.00	196,887
13 Jun 12	620.00000 +3.00	627.47	608.00	615.00	54,617
12 Jun 12	617.00000 -4.00	640.00	611.00	640.00	54,229
11 Jun 12	621.00000 -5.00	659.50	621.00	640.00	64,038
08 Jun 12	626.00000 +9.00	632.00	612.00	618.00	48,287
07 Jun 12	617.00000 +3.00	621.50	613.00	620.00	16,657
06 Jun 12	614.00000 +19.00	618.50	595.00	613.00	122,244
01 Jun 12	595.00000 -35.00	652.50	586.00	633.00	480,822
31 May 12	630.00000 -2.00	639.71	623.50	638.00	160,661
30 May 12	632.00000 -7.50	645.00	630.00	645.00	40,546
29 May 12	639.50000 -0.50	655.00	625.00	629.00	235,707
28 May 12	640.00000 +0.00	650.00	639.50	645.00	84,390
25 May 12	640.00000 +20.00	654.50	630.00	630.00	108,644
24 May 12	620.00000 +0.00	630.00	609.00	630.00	189,044
23 May 12	620.00000 +5.00	628.50	600.00	600.00	42,355
22 May 12	615.00000 -4.00	632.30	605.00	605.00	251,926
21 May 12	619.00000 +17.00	625.79	609.50	609.50	174,589
18 May 12	602.00000 -1.50	610.00	591.50	602.50	70,969
17 May 12	603.50000 -11.50	619.50	602.00	615.50	21,822
16 May 12	615.00000 -15.50	635.00	598.24	620.00	90,832
15 May 12	630.50000 -9.50	643.36	626.50	640.00	118,661
14 May 12	640.00000 +2.00	645.23	630.00	640.00	209,346
11 May 12	638.00000 +3.50	645.00	620.00	634.00	3,055,986
10 May 12	634.50000 -1.50	649.00	634.00	649.00	96,752
09 May 12	636.00000 -16.00	675.00	633.00	675.00	137,877
08 May 12	652.00000 -36.00	690.00	649.00	690.00	137,460
04 May 12	688.00000 -12.00	700.00	687.41	700.00	18,521
03 May 12	700.00000 -8.00	711.00	698.00	710.00	140,029
02 May 12	708.00000 -0.75	712.77	707.50	709.00	86,172
01 May 12	708.75000 +3.75	710.00	708.00	710.00	62,188
30 Apr 12	705.00000 +0.00	710.00	704.00	710.00	72,107
27 Apr 12	705.00000 +3.00	710.00	699.00	699.00	44,212
26 Apr 12	702.00000 +2.50	710.00	698.00	710.00	82,351
25 Apr 12	699.50000 +6.00	700.50	695.50	695.50	220,554
24 Apr 12	693.50000 -1.50	702.62	688.00	688.00	16,583
23 Apr 12	695.00000 -1.50	701.22	685.00	685.00	30,365
20 Apr 12	696.50000 -2.00	700.00	688.50	688.50	83,743
19 Apr 12	698.50000 +3.00	700.00	682.50	685.00	102,258
18 Apr 12	695.50000 -4.50	700.00	685.89	696.00	105,860
17 Apr 12	700.00000 +6.00	701.12	683.07	683.50	98,488
16 Apr 12	694.00000 -5.00	700.00	686.25	699.00	25,333
13 Apr 12	699.00000 +0.00	700.00	690.00	699.00	48,278
12 Apr 12	699.00000 +13.00	712.96	688.41	710.00	115,477
11 Apr 12	686.00000 -21.00	708.00	680.00	708.00	104,038
10 Apr 12	707.00000 -13.00	719.00	705.97	719.00	55,258
05 Apr 12	720.00000 +3.00	725.00	706.00	715.00	353,677
04 Apr 12	717.00000 -17.00	737.60	712.50	730.50	117,335
03 Apr 12	734.00000 +9.00	738.81	725.00	731.00	89,456
02 Apr 12	725.00000 -17.00	743.00	715.00	729.00	165,486
30 Mar 12	742.00000 -6.00	773.50	737.00	745.50	142,996
29 Mar 12	748.00000 -2.00	768.50	747.00	748.00	105,041
28 Mar 12	750.00000 +2.00	754.83	747.00	747.50	104,837
27 Mar 12	748.00000 +8.00	760.50	739.00	740.00	289,982
26 Mar 12	740.00000 +5.00	745.00	728.70	735.00	544,423
23 Mar 12	735.00000 -1.00	750.00	730.00	732.00	289,464
22 Mar 12	736.00000 +5.00	749.50	734.50	735.00	383,433
21 Mar 12	731.00000 +3.50	763.48	727.50	747.50	290,550
20 Mar 12	727.50000 +5.50	729.50	700.00	724.00	251,994
19 Mar 12	722.00000 -17.00	741.50	715.00	740.00	113,285
16 Mar 12	739.00000 -3.00	754.50	730.00	745.00	192,826
15 Mar 12	742.00000 +2.00	759.50	735.00	755.00	98,334
14 Mar 12	740.00000 +0.00	755.00	740.00	742.00	277,050
13 Mar 12	740.00000 -27.50	775.40	738.00	763.00	172,611
12 Mar 12	767.50000 -4.00	800.61	762.14	771.00	38,766
09 Mar 12	771.50000 -7.50	790.00	770.00	784.00	23,284
08 Mar 12	779.00000 -8.00	800.00	778.00	800.00	63,241
07 Mar 12	787.00000 +77.00	804.50	715.00	745.00	390,259
06 Mar 12	710.00000 -86.00	814.64	710.00	797.00	184,685
05 Mar 12	796.00000 -29.00	822.70	788.00	800.00	100,934
02 Mar 12	825.00000 +25.00	825.00	803.00	807.00	111,021
01 Mar 12	800.00000 -8.00	814.50	800.00	814.50	113,403
29 Feb 12	808.00000 -17.00	825.00	790.00	818.00	213,702
28 Feb 12	825.00000 -0.50	846.14	820.00	825.50	121,697
27 Feb 12	825.50000 -2.50	849.50	825.00	840.00	190,777
24 Feb 12	828.00000 +7.00	830.00	810.00	810.00	164,856
23 Feb 12	821.00000 -8.50	840.13	804.30	840.00	175,556
22 Feb 12	829.50000 -38.50	874.00	820.50	874.00	168,330
21 Feb 12	868.00000 -22.00	906.00	865.50	906.00	131,330
20 Feb 12	890.00000 -10.00	919.50	865.50	915.00	88,518
17 Feb 12	900.00000 +28.50	909.00	869.50	869.50	48,435
16 Feb 12	871.50000 -15.50	899.50	870.50	899.50	101,192
15 Feb 12	887.00000 -1.50	899.50	876.58	883.00	73,982
14 Feb 12	888.50000 -11.50	900.00	883.50	883.50	17,825
13 Feb 12	900.00000 +3.00	914.01	882.50	882.50	113,822
10 Feb 12	897.00000 -7.50	915.00	897.00	905.00	67,720
09 Feb 12	904.50000 -3.50	924.40	900.00	910.00	53,491
08 Feb 12	908.00000 -2.00	930.00	900.50	915.00	117,483
07 Feb 12	910.00000 -10.00	943.00	910.00	920.00	121,164
06 Feb 12	920.00000 +39.00	928.90	879.50	885.00	166,230
03 Feb 12	881.00000 +33.00	881.00	845.00	845.00	39,399
02 Feb 12	848.00000 -8.25	867.50	848.00	855.50	24,504
01 Feb 12	856.25000 +5.25	870.56	851.50	851.50	7,699
31 Jan 12	851.00000 -9.00	895.00	850.00	895.00	33,977
30 Jan 12	860.00000 +0.75	867.00	852.50	863.50	33,947
27 Jan 12	859.25000 -4.75	891.65	850.00	863.00	23,393
26 Jan 12	864.00000 -3.50	880.00	863.00	873.50	24,690
25 Jan 12	867.50000 +1.75	875.78	845.50	866.00	147,634
24 Jan 12	865.75000 -4.25	889.34	855.00	879.50	23,092
23 Jan 12	870.00000 +0.00	880.50	848.00	880.50	81,230
20 Jan 12	870.00000 +25.00	883.12	851.50	860.00	117,429
19 Jan 12	845.00000 +30.00	874.50	819.95	820.00	204,853
18 Jan 12	815.00000 +47.50	820.00	760.50	767.00	150,914
17 Jan 12	767.50000 +7.50	778.50	760.00	760.00	33,897
16 Jan 12	760.00000 +4.75	783.33	746.00	746.00	91,670
13 Jan 12	755.25000 +9.25	760.00	740.00	740.00	91,084
12 Jan 12	746.00000 +3.00	759.00	730.00	730.00	65,783
11 Jan 12	743.00000 -6.00	750.00	732.50	750.00	154,519
10 Jan 12	749.00000 -5.50	764.50	746.50	755.00	223,544
09 Jan 12	754.50000 +3.00	785.25	751.00	754.00	175,985
06 Jan 12	751.50000 -14.50	770.00	751.00	766.00	99,436
05 Jan 12	766.00000 +1.00	790.00	756.00	756.00	56,511
04 Jan 12	765.00000 +3.00	775.00	755.50	775.00	10,942
03 Jan 12	762.00000 -13.00	798.00	761.00	796.50	48,928
30 Dec 11	775.00000 -5.50	789.50	760.00	777.50	10,386
29 Dec 11	780.50000 -5.50	789.00	768.00	770.50	68,181
28 Dec 11	786.00000 -7.00	800.00	779.50	790.00	48,504
23 Dec 11	793.00000 -2.25	799.50	793.00	795.00	1,079
22 Dec 11	795.25000 +5.25	800.00	790.00	790.50	57,375
21 Dec 11	790.00000 -3.00	800.13	790.00	800.00	41,199
20 Dec 11	793.00000 +5.00	800.00	785.00	800.00	40,158
19 Dec 11	788.00000 +8.00	800.92	781.50	800.00	177,734
16 Dec 11	780.00000 -7.50	795.00	774.50	783.00	44,056
15 Dec 11	787.50000 -2.50	800.00	783.00	800.00	3,255
14 Dec 11	790.00000 -5.00	795.00	772.00	795.00	13,671
13 Dec 11	795.00000 +23.50	795.50	764.50	795.00	40,223
12 Dec 11	771.50000 -8.50	790.00	760.00	790.00	48,711
09 Dec 11	780.00000 +20.00	795.00	777.00	784.00	90,934
08 Dec 11	760.00000 +0.00	777.00	760.00	777.00	89,160
07 Dec 11	760.00000 -51.75	831.73	740.00	810.00	291,122
06 Dec 11	811.75000 -28.25	850.00	811.75	840.00	106,598
05 Dec 11	840.00000 -21.00	863.50	840.00	852.50	115,730
02 Dec 11	861.00000 -9.00	884.00	840.00	883.00	87,949
01 Dec 11	870.00000 -10.00	874.50	840.00	840.50	40,776
30 Nov 11	880.00000 +32.00	880.00	823.00	840.00	66,765
29 Nov 11	848.00000 -12.00	887.50	823.00	870.00	97,800
28 Nov 11	860.00000 +20.00	878.50	844.80	874.00	23,251
25 Nov 11	840.00000 -17.00	875.00	815.00	845.00	21,043
24 Nov 11	857.00000 -3.00	869.79	850.00	857.00	82,200
23 Nov 11	860.00000 +20.00	880.00	836.50	836.50	49,086
22 Nov 11	840.00000 -72.00	902.00	835.00	902.00	377,022
21 Nov 11	912.00000 -83.00	1,033.00	891.00	1,020.00	444,936
06 Sep 11	995.00000 +7.00	1,000.00	985.00	1,000.00	49,371
05 Sep 11	988.00000 -2.00	1,000.00	977.00	1,000.00	1,400
01 Sep 11	990.00000 +2.50	1,000.00	990.00	995.00	55,338
31 Aug 11	987.50000 -0.50	987.50	979.00	979.00	745
30 Aug 11	988.00000 +3.00	995.00	979.00	995.00	4,926
26 Aug 11	985.00000 -5.25	995.00	985.00	985.00	6,775
25 Aug 11	990.25000 -0.25	990.25	985.50	985.50	472
24 Aug 11	990.50000 +0.50	990.50	986.20	986.20	1,500
23 Aug 11	990.00000 +10.50	995.00	983.00	985.00	22,963
22 Aug 11	979.50000 +2.00	984.00	970.00	980.00	14,230
19 Aug 11	977.50000 -2.50	984.00	971.50	980.00	5,851
18 Aug 11	980.00000 -5.00	988.50	980.00	985.00	45,514
17 Aug 11	985.00000 -3.00	985.00	985.00	985.00	11,765
16 Aug 11	988.00000 +0.00	988.00	985.75	986.00	16,850
15 Aug 11	988.00000 -2.00	991.00	988.00	991.00	12,267
12 Aug 11	990.00000 +20.00	995.00	960.00	990.00	104,664
11 Aug 11	970.00000 -29.00	1,000.00	970.00	1,000.00	15,234
10 Aug 11	999.00000 +19.00	999.00	970.00	994.50	93,513
09 Aug 11	980.00000 -16.00	995.00	975.00	990.00	83,016
08 Aug 11	996.00000 +8.00	1,000.00	990.00	1,000.00	12,941
05 Aug 11	988.00000 -22.00	1,000.00	988.00	1,000.00	349,607
04 Aug 11	1,010.00000 +9.00	1,014.00	1,000.00	1,012.00	155,236
03 Aug 11	1,001.00000 -1.00	1,028.00	1,001.00	1,028.00	94,431
02 Aug 11	1,002.00000 -25.00	1,026.20	1,001.00	1,015.00	5,975
01 Aug 11	1,027.00000 -13.00	1,038.00	1,027.00	1,038.00	14,456
29 Jul 11	1,040.00000 +30.00	1,040.00	1,001.00	1,001.00	54,463
28 Jul 11	1,010.00000 +0.00	1,047.40	1,010.00	1,040.00	21,872
27 Jul 11	1,010.00000 -22.50	1,040.00	1,010.00	1,040.00	18,715
26 Jul 11	1,032.50000 +22.50	1,056.88	1,030.00	1,050.00	2,402
25 Jul 11	1,010.00000 -12.50	1,027.00	1,010.00	1,025.00	8,340
22 Jul 11	1,022.50000 -6.00	1,032.75	1,010.00	1,021.00	34,709
21 Jul 11	1,028.50000 -2.50	1,040.00	1,025.00	1,025.00	23,025
20 Jul 11	1,031.00000 +6.00	1,045.00	1,025.00	1,045.00	27,481
19 Jul 11	1,025.00000 +0.00	1,053.00	1,025.00	1,053.00	43,064
18 Jul 11	1,025.00000 +0.00	1,068.00	1,025.00	1,025.00	24,803
15 Jul 11	1,025.00000 +0.00	1,070.00	1,025.00	1,070.00	19,812
14 Jul 11	1,025.00000 -10.00	1,080.00	1,025.00	1,065.00	38,528
13 Jul 11	1,035.00000 +2.50	1,080.00	1,030.00	1,070.00	19,998
12 Jul 11	1,032.50000 +7.50	1,039.65	1,025.00	1,027.00	99,015
11 Jul 11	1,025.00000 +10.00	1,052.00	1,005.00	1,015.00	40,580
08 Jul 11	1,015.00000 -5.00	1,035.00	1,000.00	1,000.00	31,259
07 Jul 11	1,020.00000 +5.00	1,030.00	1,003.00	1,030.00	92,955
06 Jul 11	1,015.00000 +9.50	1,029.00	1,000.00	1,000.00	6,808
05 Jul 11	1,005.50000 +3.00	1,030.00	1,002.35	1,005.00	8,958
04 Jul 11	1,002.50000 -4.50	1,030.00	1,000.00	1,003.00	64,376
01 Jul 11	1,007.00000 +2.00	1,030.00	1,000.75	1,006.00	147,575
30 Jun 11	1,005.00000 +0.00	1,030.00	990.00	1,030.00	26,466
29 Jun 11	1,005.00000 +2.50	1,025.00	1,000.00	1,025.00	13,933
28 Jun 11	1,002.50000 -4.50	1,025.00	998.00	1,015.00	63,179
27 Jun 11	1,007.00000 +4.50	1,015.00	1,000.00	1,015.00	16,429
24 Jun 11	1,002.50000 +4.50	1,015.00	982.09	990.00	163,363
23 Jun 11	998.00000 +4.50	1,008.50	990.00	1,000.00	303,825
22 Jun 11	993.50000 +5.50	1,003.39	990.00	999.50	170,743
21 Jun 11	988.00000 +3.00	1,002.50	975.00	1,000.00	48,819
20 Jun 11	985.00000 -5.00	998.50	983.60	990.00	831,358
17 Jun 11	990.00000 +0.00	1,004.38	990.00	1,000.00	3,375,109

Genel Energy PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	58.90000 -0.60	60.30	58.40	58.60	224,806
19 Oct 26	59.50000 -0.20	60.83	58.60	59.60	128,819
16 Oct 26	59.70000 +0.70	61.30	58.39	58.50	518,881
15 Oct 26	59.00000 +4.50	60.69	54.01	54.70	538,611
14 Oct 26	54.50000 +0.00	55.30	53.97	55.00	186,994
13 Oct 26	54.50000 +0.40	55.40	53.90	55.40	97,643
12 Oct 26	54.10000 -0.50	55.85	53.85	54.30	107,767
09 Oct 26	54.60000 -1.40	56.65	54.60	55.00	251,375
08 Oct 26	56.00000 -0.20	57.26	55.40	56.30	88,518
07 Oct 26	56.20000 -0.90	57.40	55.05	57.10	276,029
06 Oct 26	57.10000 +0.70	57.29	55.67	56.60	71,870
05 Oct 26	56.40000 -0.20	57.50	55.70	56.50	157,487
02 Oct 26	56.60000 -0.90	58.83	55.00	56.30	291,466
01 Oct 26	57.50000 -1.40	60.20	56.36	60.20	197,631
30 Sep 26	58.90000 -2.10	61.90	57.64	61.90	358,326
29 Sep 26	61.00000 -2.50	63.10	59.75	62.60	493,280
28 Sep 26	63.50000 +1.60	65.00	61.40	61.40	284,384
25 Sep 26	61.90000 -1.10	64.50	61.32	64.50	272,829
24 Sep 26	63.00000 +0.60	66.00	62.40	62.50	393,205
23 Sep 26	62.40000 +2.10	62.40	59.50	60.70	378,947
22 Sep 26	60.30000 -0.60	60.90	59.30	60.90	356,336
21 Sep 26	60.90000 +4.00	60.90	54.25	55.60	533,107
18 Sep 26	56.90000 +1.30	57.40	55.00	55.60	95,208
17 Sep 26	55.60000 -0.70	56.80	55.10	55.80	268,820
16 Sep 26	56.30000 -0.60	57.40	55.80	55.80	34,394
15 Sep 26	56.90000 +0.90	57.00	56.00	56.10	64,719
14 Sep 26	56.00000 -0.20	57.80	55.80	55.80	302,685
11 Sep 26	56.20000 -1.40	58.23	56.07	57.50	255,443
10 Sep 26	57.60000 -1.20	60.50	57.60	58.80	309,913
09 Sep 26	58.80000 +1.00	58.80	57.64	57.70	178,479
08 Sep 26	57.80000 +0.50	57.80	55.69	57.00	251,351
07 Sep 26	57.30000 +1.90	58.24	55.26	55.50	391,564
04 Sep 26	55.40000 -8.20	65.10	51.09	65.10	3,377,805
03 Sep 26	63.60000 +0.60	65.60	61.66	63.90	503,476
02 Sep 26	63.00000 -2.20	65.92	62.47	65.90	396,098
01 Sep 26	65.20000 -5.00	68.50	63.99	68.50	1,504,994
28 Aug 26	70.20000 +4.10	73.00	65.93	67.00	673,530
27 Aug 26	66.10000 -2.00	68.10	63.38	68.10	868,572
26 Aug 26	68.10000 -1.10	70.80	66.60	70.80	448,094
25 Aug 26	69.20000 +0.60	71.19	68.75	69.50	470,468
24 Aug 26	68.60000 +0.30	69.60	68.40	68.40	213,905
21 Aug 26	68.30000 +1.30	69.80	66.98	68.20	375,448
20 Aug 26	67.00000 -2.30	69.63	66.24	69.10	392,497
19 Aug 26	69.30000 +2.10	70.29	65.00	66.00	1,040,009
18 Aug 26	67.20000 -0.40	68.70	65.89	67.90	842,803
17 Aug 26	67.60000 +2.20	68.10	64.19	66.60	917,537
14 Aug 26	65.40000 +0.60	66.57	63.50	63.50	373,981
13 Aug 26	64.80000 +1.50	64.80	63.00	63.20	227,563
12 Aug 26	63.30000 -2.50	66.02	62.32	66.00	708,885
11 Aug 26	65.80000 +1.80	65.90	63.00	63.00	575,600
10 Aug 26	64.00000 +1.30	64.84	59.70	62.00	1,352,874
07 Aug 26	62.70000 +12.75	66.60	51.60	51.60	5,359,081
06 Aug 26	49.95000 -0.15	50.90	49.58	50.90	62,131
05 Aug 26	50.10000 -0.90	51.00	49.92	51.00	46,100
04 Aug 26	51.00000 +0.90	51.00	49.44	49.50	194,210
03 Aug 26	50.10000 -0.40	51.00	49.80	49.80	47,220
31 Jul 26	50.50000 -0.20	51.00	48.20	51.00	71,989
30 Jul 26	50.70000 +0.60	51.00	49.50	49.50	17,621
29 Jul 26	50.10000 -0.90	51.50	48.85	49.65	311,203
28 Jul 26	51.00000 +0.00	51.17	49.64	50.00	206,983
27 Jul 26	51.00000 -0.80	51.70	50.10	50.60	148,570
24 Jul 26	51.80000 -0.40	51.80	50.30	51.00	186,179
23 Jul 26	52.20000 -0.30	52.20	50.32	51.30	941,755
22 Jul 26	52.50000 -0.40	52.90	51.20	52.70	64,660
21 Jul 26	52.90000 +0.00	53.00	52.71	52.80	164,774
20 Jul 26	52.90000 +1.60	52.90	51.00	51.10	469,822
17 Jul 26	51.30000 -1.30	52.64	51.30	52.60	187,904
16 Jul 26	52.60000 +1.20	52.60	51.10	51.40	108,013
15 Jul 26	51.40000 -1.30	53.00	51.40	51.50	255,257
14 Jul 26	52.70000 -0.70	53.10	52.10	53.00	179,860
13 Jul 26	53.40000 -2.50	56.70	53.00	56.00	171,165
10 Jul 26	55.90000 -0.50	57.70	55.90	57.70	101,150
09 Jul 26	56.40000 -0.20	57.40	55.40	57.40	51,065
08 Jul 26	56.60000 -1.40	58.30	56.60	57.00	133,479
07 Jul 26	58.00000 +0.80	58.50	57.20	57.20	147,929
06 Jul 26	57.20000 -0.70	58.71	56.60	57.80	255,448
03 Jul 26	57.90000 +2.50	57.90	54.83	56.60	145,985
02 Jul 26	55.40000 +3.60	58.30	53.00	53.00	1,505,237
01 Jul 26	51.80000 -0.40	52.60	51.80	52.10	121,081
30 Jun 26	52.20000 -0.10	53.70	52.20	52.20	3,873
29 Jun 26	52.30000 +0.50	53.30	51.20	53.00	181,593
26 Jun 26	51.80000 +0.70	52.22	51.50	51.50	45,996
25 Jun 26	51.10000 +0.10	51.90	51.00	51.00	323,933
24 Jun 26	51.00000 -0.80	52.70	51.00	51.00	54,929
23 Jun 26	51.80000 +0.40	52.59	51.00	51.00	50,962
22 Jun 26	51.40000 -0.70	52.80	51.40	52.60	129,911
19 Jun 26	52.10000 -0.10	53.40	51.70	53.40	19,192
18 Jun 26	52.20000 +0.10	53.50	52.20	53.30	149,194
17 Jun 26	52.10000 -0.60	53.36	51.80	51.80	22,785
16 Jun 26	52.70000 -2.00	54.00	51.10	54.00	236,773
15 Jun 26	54.70000 +0.90	54.90	53.10	53.10	134,074
12 Jun 26	53.80000 -0.40	54.70	52.90	52.90	97,791
11 Jun 26	54.20000 +1.20	55.25	53.35	54.20	299,989
10 Jun 26	53.00000 -1.30	54.50	53.00	53.50	24,834
09 Jun 26	54.30000 +1.10	56.38	54.22	54.40	447,535
08 Jun 26	53.20000 +0.30	53.90	52.68	53.90	34,707
05 Jun 26	52.90000 -2.90	55.80	52.90	55.80	102,054
04 Jun 26	55.80000 +3.80	55.80	51.00	52.00	206,348
03 Jun 26	52.00000 +0.00	52.00	51.00	51.00	52,149
02 Jun 26	52.00000 +1.00	52.00	51.00	51.00	159,211
01 Jun 26	51.00000 +0.00	51.85	51.00	51.00	63,391
29 May 26	51.00000 +0.00	51.30	51.00	51.00	94,270
28 May 26	51.00000 -0.10	51.76	51.00	51.10	27,370
27 May 26	51.10000 +0.10	52.00	50.96	52.00	108,643
26 May 26	51.00000 +0.00	52.00	51.00	52.00	85,135
22 May 26	51.00000 +0.00	51.37	51.00	51.00	139,150
21 May 26	51.00000 -0.20	51.10	51.00	51.10	85,866
20 May 26	51.20000 -0.80	51.90	51.00	51.90	64,767
19 May 26	52.00000 -0.30	52.80	51.00	51.00	26,571
18 May 26	52.30000 +1.30	52.60	51.00	51.20	96,964
15 May 26	51.00000 +0.00	52.70	50.85	51.10	216,982
14 May 26	51.00000 +0.00	52.00	51.00	51.00	44,346
13 May 26	51.00000 -0.60	52.00	51.00	52.00	26,817
12 May 26	51.60000 +0.50	52.70	51.10	52.60	22,486
11 May 26	51.10000 +0.40	52.20	51.00	51.00	227,067
08 May 26	50.70000 -0.30	52.00	50.70	52.00	156,236
07 May 26	51.00000 -2.00	52.90	51.00	52.60	178,191
06 May 26	53.00000 +1.00	53.93	51.00	51.00	60,994
05 May 26	52.00000 -0.60	53.00	51.20	52.60	87,327
01 May 26	52.60000 -1.40	53.53	52.22	52.70	21,163
30 Apr 26	54.00000 -0.40	54.60	52.34	54.60	272,313
29 Apr 26	54.40000 +1.60	54.41	51.90	54.00	205,247
28 Apr 26	52.80000 +1.40	53.60	51.10	51.10	86,641
27 Apr 26	51.40000 -1.20	53.65	51.20	53.50	124,773
24 Apr 26	52.60000 +2.10	53.70	50.96	51.00	118,264
23 Apr 26	50.50000 -0.50	52.75	50.20	52.20	251,097
22 Apr 26	51.00000 -0.60	52.45	50.47	50.50	364,327
21 Apr 26	51.60000 +0.10	52.70	50.38	52.70	154,696
20 Apr 26	51.50000 -1.00	53.10	51.40	53.00	128,293
17 Apr 26	52.50000 -0.50	54.10	52.50	54.10	138,230
16 Apr 26	53.00000 +1.80	54.00	50.90	51.70	208,336
15 Apr 26	51.20000 -1.40	53.20	51.20	53.20	125,737
14 Apr 26	52.60000 -0.10	54.92	52.60	54.40	116,419
13 Apr 26	52.70000 -1.90	55.30	52.50	53.30	172,012
10 Apr 26	54.60000 -0.40	54.90	54.14	54.20	61,701
09 Apr 26	55.00000 +0.95	55.20	53.32	55.20	107,316
08 Apr 26	54.05000 +1.05	54.30	52.80	53.80	153,518
07 Apr 26	53.00000 +1.10	54.00	52.40	52.50	110,888
02 Apr 26	51.90000 -1.40	53.68	50.56	53.40	235,533
01 Apr 26	53.30000 -0.20	54.20	53.30	54.20	94,755
31 Mar 26	53.50000 +0.50	53.56	52.60	52.60	55,099
30 Mar 26	53.00000 +0.20	53.95	52.00	52.00	160,367
27 Mar 26	52.80000 -2.20	55.00	52.50	55.00	357,391
26 Mar 26	55.00000 -0.70	55.85	54.98	55.20	100,658
25 Mar 26	55.70000 -0.30	56.50	55.64	56.50	124,648
24 Mar 26	56.00000 -0.50	56.50	55.20	55.20	135,426
23 Mar 26	56.50000 +0.00	57.80	54.96	57.80	270,026
20 Mar 26	56.50000 -0.50	59.00	56.50	58.00	200,429
19 Mar 26	57.00000 +1.00	57.30	55.06	55.80	345,232
18 Mar 26	56.00000 +1.30	60.91	55.20	55.80	915,220
17 Mar 26	54.70000 +0.00	55.60	53.50	54.70	641,019
16 Mar 26	54.70000 -3.60	58.90	54.51	57.50	398,367
13 Mar 26	58.30000 -0.70	60.00	58.13	60.00	21,893
12 Mar 26	59.00000 -1.30	61.85	58.00	61.00	200,384
11 Mar 26	60.30000 -1.00	61.90	58.90	59.70	123,665
10 Mar 26	61.30000 +1.30	62.60	60.00	60.70	200,586
09 Mar 26	60.00000 +2.30	60.00	56.21	57.40	538,908
06 Mar 26	57.70000 -1.50	59.02	57.01	57.80	165,501
05 Mar 26	59.20000 -2.20	61.40	59.20	60.00	40,231
04 Mar 26	61.40000 +2.00	61.77	58.90	59.50	172,982
03 Mar 26	59.40000 -2.10	60.90	57.50	60.00	615,207
02 Mar 26	61.50000 -2.90	61.90	58.40	59.50	463,196
27 Feb 26	64.40000 +0.60	65.80	63.40	63.70	190,421
26 Feb 26	63.80000 +0.40	64.90	61.00	64.90	257,489
25 Feb 26	63.40000 +0.40	64.40	62.60	64.30	128,321
24 Feb 26	63.00000 +1.40	63.80	61.60	61.60	115,622
23 Feb 26	61.60000 -1.40	63.80	61.50	62.10	237,866
20 Feb 26	63.00000 -1.00	64.57	63.00	64.50	186,943
19 Feb 26	64.00000 +0.90	66.00	63.12	64.00	737,095
18 Feb 26	63.10000 +2.20	63.10	60.10	61.80	80,570
17 Feb 26	60.90000 +0.10	62.00	60.20	62.00	150,908
16 Feb 26	60.80000 -1.20	62.50	60.00	60.50	58,369
13 Feb 26	62.00000 +2.20	62.00	59.10	59.70	215,827
12 Feb 26	59.80000 -1.30	61.10	59.10	60.80	187,044
11 Feb 26	61.10000 -1.30	62.50	60.00	62.20	370,699
10 Feb 26	62.40000 +3.50	62.80	59.10	60.30	470,947
09 Feb 26	58.90000 -0.90	60.12	58.60	58.60	172,394
06 Feb 26	59.80000 -0.50	60.70	59.30	60.70	37,562
05 Feb 26	60.30000 -0.50	60.80	58.90	60.30	329,455
04 Feb 26	60.80000 +0.00	60.80	58.76	60.10	227,769
03 Feb 26	60.80000 -0.30	61.20	60.00	60.70	148,440
02 Feb 26	61.10000 -1.30	62.30	60.30	60.90	144,117
30 Jan 26	62.40000 +1.20	62.40	60.62	61.20	245,312
29 Jan 26	61.20000 +0.90	62.80	60.00	61.20	461,953
28 Jan 26	60.30000 -0.10	60.90	59.30	59.60	196,702
27 Jan 26	60.40000 +0.40	62.70	59.70	60.00	476,473
26 Jan 26	60.00000 +0.20	61.30	58.92	59.10	146,748
23 Jan 26	59.80000 +1.80	61.17	58.10	58.10	413,053
22 Jan 26	58.00000 -1.40	59.70	57.30	59.70	509,063
21 Jan 26	59.40000 +1.20	60.10	56.57	58.30	371,096
20 Jan 26	58.20000 +0.00	58.52	56.30	57.10	217,423
19 Jan 26	58.20000 -2.40	60.70	58.10	60.60	206,326
16 Jan 26	60.60000 -0.80	62.00	60.44	61.40	174,331
15 Jan 26	61.40000 -2.60	63.00	59.90	63.00	308,701
14 Jan 26	64.00000 +5.20	64.70	58.50	58.50	809,377
13 Jan 26	58.80000 +3.00	60.80	55.80	55.80	707,012
12 Jan 26	55.80000 -1.80	59.00	54.69	57.50	257,891
09 Jan 26	57.60000 +0.70	58.50	55.70	56.90	177,540
08 Jan 26	56.90000 -1.10	59.30	55.90	58.00	246,805
07 Jan 26	58.00000 -0.40	60.00	58.00	58.30	50,424
06 Jan 26	58.40000 -0.50	60.40	58.10	58.10	200,551
05 Jan 26	58.90000 -0.80	61.60	58.10	59.00	302,470
02 Jan 26	59.70000 +0.20	60.70	58.10	59.30	239,952
31 Dec 25	59.50000 +0.10	59.70	57.60	57.60	48,278
30 Dec 25	59.40000 +1.60	59.40	57.00	58.80	211,578
29 Dec 25	57.80000 +0.80	58.80	56.90	58.30	87,034
24 Dec 25	57.00000 -2.00	59.70	57.00	57.60	100,461
23 Dec 25	59.00000 +0.00	59.63	57.05	57.10	230,884
22 Dec 25	59.00000 +0.80	60.40	56.00	58.50	409,474
19 Dec 25	58.20000 +0.50	59.40	57.70	57.70	183,286
18 Dec 25	57.70000 +0.50	58.90	56.20	56.20	96,702
17 Dec 25	57.20000 +1.70	57.76	55.94	56.40	250,127
16 Dec 25	55.50000 -1.00	57.90	55.30	56.30	94,809
15 Dec 25	56.50000 -1.00	58.33	55.50	57.40	185,411
12 Dec 25	57.50000 -0.70	60.00	56.90	56.90	223,622
11 Dec 25	58.20000 -0.30	58.90	56.50	57.90	83,769
10 Dec 25	58.50000 -0.90	61.30	57.30	60.90	259,585
09 Dec 25	59.40000 +1.20	59.50	57.81	57.90	156,983
08 Dec 25	58.20000 -2.90	62.20	56.90	60.70	234,185
05 Dec 25	61.10000 +0.90	62.20	59.10	60.10	163,387
04 Dec 25	60.20000 +2.30	60.60	56.50	56.50	187,485
03 Dec 25	57.90000 +0.00	59.00	57.10	58.10	105,061
02 Dec 25	57.90000 -2.00	60.80	57.20	58.50	212,926
01 Dec 25	59.90000 +0.90	59.90	57.67	58.60	155,100
28 Nov 25	59.00000 +0.50	60.20	57.62	58.50	244,830
27 Nov 25	58.50000 -2.50	61.00	57.90	60.40	317,970
26 Nov 25	61.00000 +0.70	61.40	60.00	60.20	143,390
25 Nov 25	60.30000 -0.50	62.10	60.00	60.00	176,825
24 Nov 25	60.80000 +0.50	61.70	59.80	61.70	263,666
21 Nov 25	60.30000 -1.30	61.30	59.10	61.30	281,021
20 Nov 25	61.60000 +0.00	62.39	61.06	61.80	101,549
19 Nov 25	61.60000 +2.60	62.58	58.60	60.10	514,007
18 Nov 25	59.00000 -1.10	60.00	57.40	58.10	132,716
17 Nov 25	60.10000 +5.40	60.20	55.00	55.00	614,296
14 Nov 25	54.70000 -3.80	59.88	54.18	59.50	1,290,912
13 Nov 25	58.50000 -1.70	61.80	58.50	60.00	397,952
12 Nov 25	60.20000 -0.90	62.00	59.29	62.00	178,442
11 Nov 25	61.10000 +2.00	61.10	58.72	59.80	201,573
10 Nov 25	59.10000 -0.50	61.10	57.10	59.30	612,072
07 Nov 25	59.60000 -0.70	61.40	58.93	59.80	405,092
06 Nov 25	60.30000 -2.80	65.50	60.00	63.20	810,124
05 Nov 25	63.10000 -0.90	64.90	63.10	64.20	272,691
04 Nov 25	64.00000 -1.50	65.76	63.78	65.70	416,330
03 Nov 25	65.50000 +1.20	65.80	62.90	64.30	111,106
31 Oct 25	64.30000 +0.10	65.10	62.30	62.90	319,357
30 Oct 25	64.20000 -0.60	65.30	62.20	65.00	192,674
29 Oct 25	64.80000 +0.30	65.50	64.00	64.00	29,984
28 Oct 25	64.50000 -0.80	65.30	64.00	64.50	86,009
27 Oct 25	65.30000 -3.00	68.70	65.10	68.70	158,533
24 Oct 25	68.30000 +3.30	69.80	64.40	64.40	239,693
23 Oct 25	65.00000 +0.40	66.92	64.00	66.10	299,761
22 Oct 25	64.60000 +0.70	67.50	62.50	62.50	320,375
21 Oct 25	63.90000 +1.20	63.90	62.50	63.00	258,315
20 Oct 25	62.70000 -0.50	64.70	62.70	63.50	252,762
17 Oct 25	63.20000 -1.80	64.30	63.00	63.30	228,637
16 Oct 25	65.00000 -0.20	65.70	63.30	64.90	431,017
15 Oct 25	65.20000 +0.10	66.50	64.67	65.60	161,148
14 Oct 25	65.10000 -2.60	67.00	63.90	65.90	689,681
13 Oct 25	67.70000 +0.90	68.00	65.10	65.50	475,615
10 Oct 25	66.80000 -2.70	70.30	65.80	69.60	411,459
09 Oct 25	69.50000 +1.50	69.95	65.80	66.40	193,100
08 Oct 25	68.00000 -1.80	69.80	66.90	68.70	272,625
07 Oct 25	69.80000 -1.00	70.80	69.18	70.10	148,544
06 Oct 25	70.80000 +0.70	71.50	69.11	71.50	239,671
03 Oct 25	70.10000 -0.60	71.28	69.20	70.80	325,433
02 Oct 25	70.70000 +0.00	72.50	68.70	71.50	626,383
01 Oct 25	70.70000 -2.30	73.10	70.10	71.80	305,783
30 Sep 25	73.00000 -0.60	73.40	69.75	72.90	328,597
29 Sep 25	73.60000 -3.10	77.70	72.20	77.00	367,043
26 Sep 25	76.70000 +1.80	80.00	73.50	76.70	1,136,330
25 Sep 25	74.90000 +1.90	76.41	72.50	73.40	562,620
24 Sep 25	73.00000 +0.30	76.11	69.71	73.20	955,913
23 Sep 25	72.70000 -4.40	81.90	71.40	77.00	1,919,073
22 Sep 25	77.10000 +13.60	83.29	65.00	65.00	2,596,060
19 Sep 25	63.50000 -0.20	65.40	63.50	63.80	274,780
18 Sep 25	63.70000 -0.30	64.40	62.83	62.90	377,250
17 Sep 25	64.00000 -1.70	66.50	63.60	65.00	292,690
16 Sep 25	65.70000 +3.70	66.87	60.00	62.60	894,729
15 Sep 25	62.00000 -1.40	65.20	61.55	63.40	161,759
12 Sep 25	63.40000 +0.00	65.60	62.80	63.40	111,923
11 Sep 25	63.40000 -2.10	66.40	63.40	65.50	307,853
10 Sep 25	65.50000 -3.10	68.80	64.80	68.00	157,815
09 Sep 25	68.60000 +0.70	69.30	67.76	68.20	175,858
08 Sep 25	67.90000 +2.40	68.70	64.20	64.20	105,805
05 Sep 25	65.50000 -2.00	68.35	64.30	67.70	346,903
04 Sep 25	67.50000 +0.50	68.30	66.10	66.70	224,208
03 Sep 25	67.00000 +0.00	71.30	65.35	66.30	774,410
02 Sep 25	67.00000 -2.30	70.90	66.20	70.90	249,691
01 Sep 25	69.30000 +4.40	71.22	65.90	65.90	663,580
29 Aug 25	64.90000 -0.80	66.60	63.50	64.30	255,016
28 Aug 25	65.70000 +3.00	65.70	61.20	61.20	337,175
27 Aug 25	62.70000 +0.60	63.10	61.30	62.10	282,517
26 Aug 25	62.10000 -0.40	63.05	61.20	62.50	188,647
22 Aug 25	62.50000 +0.50	63.18	61.30	62.90	149,046
21 Aug 25	62.00000 +0.50	62.81	60.75	62.00	186,443
20 Aug 25	61.50000 +0.70	61.70	60.00	60.80	178,723
19 Aug 25	60.80000 +1.20	61.40	59.30	60.20	241,289
18 Aug 25	59.60000 +0.30	61.00	58.90	60.70	135,775
15 Aug 25	59.30000 -1.20	60.90	59.10	59.10	178,194
14 Aug 25	60.50000 +0.50	60.50	58.90	59.00	77,745
13 Aug 25	60.00000 -0.50	60.50	59.13	59.80	162,945
12 Aug 25	60.50000 -0.50	62.00	59.80	60.30	165,191
11 Aug 25	61.00000 +0.00	62.50	60.00	61.50	103,054
08 Aug 25	61.00000 +1.10	62.00	60.45	61.40	97,765
07 Aug 25	59.90000 -2.10	62.60	59.50	62.60	310,147
06 Aug 25	62.00000 +1.00	62.75	59.80	59.80	196,156
05 Aug 25	61.00000 +1.60	62.10	60.31	60.80	288,341
04 Aug 25	59.40000 -1.80	62.30	58.53	60.30	100,005
01 Aug 25	61.20000 +0.20	62.50	59.80	60.50	183,756
31 Jul 25	61.00000 +0.40	61.00	59.20	60.50	278,120
30 Jul 25	60.60000 +0.00	60.60	58.90	59.10	168,053
29 Jul 25	60.60000 -0.40	61.50	60.00	61.40	259,433
28 Jul 25	61.00000 -0.60	62.50	60.30	60.50	44,339
25 Jul 25	61.60000 +0.80	62.00	60.20	60.20	67,516
24 Jul 25	60.80000 -1.10	62.60	60.40	61.90	247,560
23 Jul 25	61.90000 -0.60	63.20	60.50	61.30	291,408
22 Jul 25	62.50000 -0.40	63.10	61.20	61.40	167,670
21 Jul 25	62.90000 +0.00	64.50	61.30	62.30	359,641
18 Jul 25	62.90000 -2.30	65.70	62.90	64.40	303,145
17 Jul 25	65.20000 +4.60	68.40	59.32	59.50	798,651
16 Jul 25	60.60000 -4.00	63.34	58.10	62.00	718,268
15 Jul 25	64.60000 -1.70	69.00	64.50	67.80	488,473
14 Jul 25	66.30000 +3.20	66.80	61.30	63.00	372,322
11 Jul 25	63.10000 +2.50	63.10	59.00	59.20	154,826
10 Jul 25	60.60000 -3.60	63.90	60.20	63.00	472,776
09 Jul 25	64.20000 -1.00	66.70	63.60	66.70	599,648
08 Jul 25	65.20000 -3.00	68.20	64.90	66.70	328,531
07 Jul 25	68.20000 +2.30	69.50	66.90	68.90	439,137
04 Jul 25	65.90000 -1.40	68.30	64.40	68.30	401,729
03 Jul 25	67.30000 +1.80	68.25	64.30	65.40	766,669
02 Jul 25	65.50000 +8.30	65.50	56.20	56.30	1,419,802
01 Jul 25	57.20000 -2.80	60.50	57.08	60.50	937,507
30 Jun 25	60.00000 +4.20	60.60	56.50	57.10	596,093
27 Jun 25	55.80000 +2.60	55.80	53.34	54.20	153,826
26 Jun 25	53.20000 +0.10	53.40	52.80	53.10	138,396
25 Jun 25	53.10000 -0.90	55.00	53.00	54.00	209,100
24 Jun 25	54.00000 -1.70	55.58	53.20	55.50	582,745
23 Jun 25	55.70000 -2.60	59.20	55.67	57.30	445,695
20 Jun 25	58.30000 +1.20	58.75	55.60	55.80	214,729
19 Jun 25	57.10000 +3.80	58.59	53.25	53.30	600,185
18 Jun 25	53.30000 -1.60	55.10	52.30	54.90	354,978
17 Jun 25	54.90000 +1.60	54.90	53.10	53.10	130,280
16 Jun 25	53.30000 -0.50	54.00	52.60	52.60	239,141
13 Jun 25	53.80000 +1.30	54.00	52.58	53.90	216,109
12 Jun 25	52.50000 -3.00	54.90	52.46	53.20	431,298
11 Jun 25	55.50000 -0.50	55.90	54.10	54.60	187,971
10 Jun 25	56.00000 +5.00	56.00	50.67	51.90	1,154,603
09 Jun 25	51.00000 -0.70	52.00	50.60	51.80	265,051
06 Jun 25	51.70000 +0.20	51.90	50.20	50.90	521,746
05 Jun 25	51.50000 -0.10	53.90	51.00	53.40	232,872
04 Jun 25	51.60000 -2.40	55.70	51.60	54.10	156,393
03 Jun 25	54.00000 +0.70	55.00	53.00	54.60	74,482
02 Jun 25	53.30000 +0.20	54.30	52.60	52.60	61,872
30 May 25	53.10000 +0.90	53.90	52.00	52.00	97,140
29 May 25	52.20000 -0.70	53.90	51.80	52.40	160,619
28 May 25	52.90000 -1.10	54.70	52.40	54.00	194,876
27 May 25	54.00000 +1.20	54.00	52.43	52.80	91,560
23 May 25	52.80000 -0.50	53.20	52.10	52.20	87,421
22 May 25	53.30000 -0.20	53.90	52.20	53.10	47,141
21 May 25	53.50000 -0.20	53.90	52.50	53.10	42,625
20 May 25	53.70000 +0.20	53.90	52.80	52.80	58,590
19 May 25	53.50000 -1.10	55.60	53.07	54.10	118,875
16 May 25	54.60000 +1.60	55.70	52.90	53.00	277,707
15 May 25	53.00000 -1.90	54.76	52.50	54.30	179,069
14 May 25	54.90000 +0.90	54.90	53.10	54.00	38,677
13 May 25	54.00000 +0.90	54.40	52.10	52.90	96,943
12 May 25	53.10000 +0.70	55.30	51.20	51.20	225,579
09 May 25	52.40000 -1.00	54.40	52.15	52.30	185,609
08 May 25	53.40000 +1.10	53.40	50.80	51.10	213,435
07 May 25	52.30000 +0.20	54.00	51.68	52.30	90,725
06 May 25	52.10000 -1.20	54.80	52.10	52.50	76,907
02 May 25	53.30000 +0.00	55.70	52.50	53.70	124,724
01 May 25	53.30000 -1.60	55.80	52.81	53.80	248,010
30 Apr 25	54.90000 +1.00	55.40	52.70	54.30	232,080
29 Apr 25	53.90000 -1.40	56.70	53.90	56.30	64,369
28 Apr 25	55.30000 -0.60	57.70	53.00	55.90	415,755
25 Apr 25	55.90000 +0.90	56.60	54.60	54.60	164,111
24 Apr 25	55.00000 +1.90	55.85	53.00	53.10	280,531
23 Apr 25	53.10000 -0.90	56.13	52.87	54.00	228,308
22 Apr 25	54.00000 -1.30	56.70	54.00	56.60	173,616
17 Apr 25	55.30000 +3.60	55.30	51.60	51.60	262,660
16 Apr 25	51.70000 +1.20	53.30	50.13	50.90	154,482
15 Apr 25	50.50000 -2.30	53.90	50.50	53.00	235,899
14 Apr 25	52.80000 -0.70	55.20	51.90	52.30	178,558
11 Apr 25	53.50000 +0.00	54.50	51.00	53.00	483,609
10 Apr 25	53.50000 +1.60	59.30	53.20	55.70	341,726
09 Apr 25	51.90000 -2.20	53.00	49.65	53.00	366,461
08 Apr 25	54.10000 +2.70	56.52	52.29	52.60	446,222
07 Apr 25	51.40000 -2.80	54.40	48.28	54.40	985,000
04 Apr 25	54.20000 -4.30	60.20	50.10	58.20	1,124,863
03 Apr 25	58.50000 -4.20	61.56	58.30	61.20	469,172
02 Apr 25	62.70000 -1.30	65.50	61.40	65.50	375,756
01 Apr 25	64.00000 +0.40	65.50	63.20	65.00	366,474
31 Mar 25	63.60000 -7.50	69.00	63.10	68.90	827,985
28 Mar 25	71.10000 -0.60	73.00	70.90	72.00	473,437
27 Mar 25	71.70000 -0.20	73.00	70.71	72.80	226,160
26 Mar 25	71.90000 +1.00	72.60	69.10	69.50	274,770
25 Mar 25	70.90000 +1.60	71.80	68.80	68.80	218,219
24 Mar 25	69.30000 +0.40	71.55	68.60	68.70	296,628
21 Mar 25	68.90000 +0.40	71.00	66.80	69.50	548,186
20 Mar 25	68.50000 +4.80	69.10	65.20	65.20	359,266
19 Mar 25	63.70000 +1.30	64.90	62.02	62.90	147,105
18 Mar 25	62.40000 -1.40	66.48	62.40	63.10	539,126
17 Mar 25	63.80000 +3.60	64.50	60.52	61.30	384,539
14 Mar 25	60.20000 -0.10	62.10	59.81	60.10	231,683
13 Mar 25	60.30000 +0.10	62.40	60.00	60.30	50,685
12 Mar 25	60.20000 +1.60	61.60	58.30	58.30	246,613
11 Mar 25	58.60000 -1.30	61.20	57.90	61.20	811,533
10 Mar 25	59.90000 -1.80	63.70	59.90	62.20	508,072
07 Mar 25	61.70000 -0.60	64.30	61.41	62.00	270,534
06 Mar 25	62.30000 -1.60	65.20	61.50	63.10	381,782
05 Mar 25	63.90000 +0.30	66.00	63.56	65.10	233,321
04 Mar 25	63.60000 -6.40	68.00	63.05	68.00	458,638
03 Mar 25	70.00000 +2.70	70.60	66.81	68.90	383,746
28 Feb 25	67.30000 +1.10	72.50	63.30	64.80	1,350,707
27 Feb 25	66.20000 -1.30	68.20	65.16	66.70	429,928
26 Feb 25	67.50000 +1.80	68.00	64.30	64.30	269,138
25 Feb 25	65.70000 -2.90	68.10	65.20	67.00	243,254
24 Feb 25	68.60000 +0.60	71.30	67.82	69.20	730,578
21 Feb 25	68.00000 +2.10	71.27	64.99	66.00	800,931
20 Feb 25	65.90000 -2.50	69.90	65.60	69.90	100,240
19 Feb 25	68.40000 +1.10	70.20	66.87	67.40	419,183
18 Feb 25	67.30000 +0.70	67.90	66.00	66.60	194,599
17 Feb 25	66.60000 +0.00	71.40	66.60	68.20	1,216,696
14 Feb 25	66.60000 +1.30	67.10	65.10	65.90	107,399
13 Feb 25	65.30000 -0.90	68.60	64.60	68.60	153,806
12 Feb 25	66.20000 +1.20	67.70	63.06	64.90	206,235
11 Feb 25	65.00000 -0.50	66.00	64.10	64.60	192,584
10 Feb 25	65.50000 +0.50	68.21	65.23	65.50	347,419
07 Feb 25	65.00000 -1.10	67.40	64.60	65.60	169,235
06 Feb 25	66.10000 -1.70	69.30	65.40	67.10	173,013
05 Feb 25	67.80000 +0.60	68.80	65.40	66.30	367,970
04 Feb 25	67.20000 -2.80	70.70	67.00	68.50	312,980
03 Feb 25	70.00000 +5.10	79.74	68.00	74.10	2,030,310
31 Jan 25	64.90000 -0.90	67.30	63.30	65.50	303,984
30 Jan 25	65.80000 +7.20	69.50	57.10	58.90	1,235,654
29 Jan 25	58.60000 +0.40	59.90	57.38	59.90	160,917
28 Jan 25	58.20000 -1.70	61.50	57.60	60.00	294,836
27 Jan 25	59.90000 -2.80	62.48	58.74	61.70	521,948
24 Jan 25	62.70000 -0.20	64.30	62.01	62.90	215,168
23 Jan 25	62.90000 -1.60	64.70	62.00	62.70	157,475
22 Jan 25	64.50000 -1.20	66.50	63.90	65.70	104,042
21 Jan 25	65.70000 -1.30	68.90	65.70	67.00	449,575
20 Jan 25	67.00000 +0.50	68.05	65.41	67.00	242,782
17 Jan 25	66.50000 -0.50	68.90	66.50	66.70	157,717
16 Jan 25	67.00000 +2.50	67.00	64.27	64.50	100,752
15 Jan 25	64.50000 +2.00	66.40	63.20	63.20	225,220
14 Jan 25	62.50000 -0.40	64.50	61.50	64.50	377,223
13 Jan 25	62.90000 +0.90	63.30	61.44	63.00	218,111
10 Jan 25	62.00000 -2.00	64.10	62.00	63.60	427,770
09 Jan 25	64.00000 +0.40	65.14	63.00	63.60	146,396
08 Jan 25	63.60000 -1.70	67.90	62.74	65.60	166,279
07 Jan 25	65.30000 -0.40	67.60	64.20	64.20	295,872
06 Jan 25	65.70000 +1.70	69.10	63.90	65.30	307,671
03 Jan 25	64.00000 -9.70	73.00	64.00	73.00	646,697
02 Jan 25	73.70000 +7.70	73.70	65.93	66.00	272,990
31 Dec 24	66.00000 +1.10	66.30	64.10	64.50	106,776
30 Dec 24	64.90000 +0.40	66.70	63.90	63.90	118,808
27 Dec 24	64.50000 +0.60	66.10	63.82	64.20	106,926
24 Dec 24	63.90000 -0.80	65.70	63.90	65.20	114,252
23 Dec 24	64.70000 +4.30	64.70	60.40	60.50	232,130
20 Dec 24	60.40000 -1.60	62.00	60.40	62.00	117,200
19 Dec 24	62.00000 -1.80	62.77	58.60	62.60	447,197
18 Dec 24	63.80000 +0.20	64.50	63.00	63.20	215,562
17 Dec 24	63.60000 -0.30	64.59	63.23	63.80	163,766
16 Dec 24	63.90000 -0.10	64.80	63.00	63.00	13,704
13 Dec 24	64.00000 +1.40	65.60	61.80	63.30	110,145
12 Dec 24	62.60000 -1.20	66.10	62.60	64.00	735,393
11 Dec 24	63.80000 -4.00	68.47	59.00	67.40	500,943
10 Dec 24	67.80000 +1.60	67.80	65.10	65.80	271,490
09 Dec 24	66.20000 +0.90	70.59	63.59	65.20	704,216
06 Dec 24	65.30000 -2.50	69.00	64.83	67.40	486,449
05 Dec 24	67.80000 +0.50	70.10	66.80	66.80	536,734
04 Dec 24	67.30000 -2.90	72.20	66.65	71.60	1,556,026
03 Dec 24	70.20000 -17.90	79.00	69.83	79.00	3,227,021
02 Dec 24	88.10000 +3.10	89.00	85.00	85.10	129,409
29 Nov 24	85.00000 +0.00	87.90	82.10	82.10	321,032
28 Nov 24	85.00000 +4.00	85.00	79.20	79.20	370,919
27 Nov 24	81.00000 -1.50	82.00	77.10	81.40	929,502
26 Nov 24	82.50000 -0.80	83.52	73.90	81.30	2,080,071
25 Nov 24	83.30000 -4.40	88.50	79.80	86.50	776,429
22 Nov 24	87.70000 +4.60	88.09	81.80	84.70	110,324
21 Nov 24	83.10000 +0.10	83.60	81.84	82.90	234,626
20 Nov 24	83.00000 +1.40	84.00	79.60	79.70	45,140
19 Nov 24	81.60000 -1.30	84.80	80.50	81.00	156,000
18 Nov 24	82.90000 -1.10	84.90	82.10	84.90	111,141
15 Nov 24	84.00000 +2.20	85.00	81.60	81.60	185,063
14 Nov 24	81.80000 +1.70	84.00	79.90	82.00	286,347
13 Nov 24	80.10000 -5.20	86.30	76.10	85.80	279,170
12 Nov 24	85.30000 +6.20	86.88	77.20	77.20	373,443
11 Nov 24	79.10000 +1.10	80.20	76.50	76.90	61,068
08 Nov 24	78.00000 -0.60	80.90	77.10	80.50	61,393
07 Nov 24	78.60000 -0.70	81.60	78.60	81.20	75,479
06 Nov 24	79.30000 -0.10	81.00	78.03	80.60	87,501
05 Nov 24	79.40000 +1.40	80.60	78.00	79.30	66,485
04 Nov 24	78.00000 +2.60	78.50	75.20	75.40	144,545
01 Nov 24	75.40000 -3.50	80.00	74.99	79.40	198,248
31 Oct 24	78.90000 +1.90	79.68	76.97	78.30	78,147
30 Oct 24	77.00000 -0.30	78.70	75.25	77.30	74,325
29 Oct 24	77.30000 +0.80	77.30	74.40	75.60	197,828
28 Oct 24	76.50000 +0.90	77.00	73.90	73.90	27,036
25 Oct 24	75.60000 -0.90	77.20	75.20	75.60	45,019
24 Oct 24	76.50000 +0.30	78.50	74.39	77.90	200,494
23 Oct 24	76.20000 -1.10	79.00	76.20	77.00	99,304
22 Oct 24	77.30000 -0.50	78.50	76.10	78.00	82,813
21 Oct 24	77.80000 -2.50	82.30	77.46	82.20	140,011
18 Oct 24	80.30000 +1.10	82.80	78.80	79.00	215,418
17 Oct 24	79.20000 -0.10	79.66	77.70	78.80	204,498
16 Oct 24	79.30000 +1.30	81.50	78.20	79.60	209,279
15 Oct 24	78.00000 +0.50	78.50	76.60	78.00	275,391
14 Oct 24	77.50000 -0.40	78.00	76.54	77.70	214,887
11 Oct 24	77.90000 -0.30	78.80	77.50	77.50	93,365
10 Oct 24	78.20000 +0.60	79.50	77.50	77.60	113,138
09 Oct 24	77.60000 +1.30	78.70	76.20	76.20	91,027
08 Oct 24	76.30000 -2.70	79.00	76.20	79.00	196,734
07 Oct 24	79.00000 +1.80	79.20	75.50	77.00	205,981
04 Oct 24	77.20000 +4.20	77.50	72.97	73.70	427,217
03 Oct 24	73.00000 +0.50	74.70	72.00	72.50	268,529
02 Oct 24	72.50000 -0.90	75.30	72.40	73.40	160,934
01 Oct 24	73.40000 +4.20	74.60	70.00	70.80	306,369
30 Sep 24	69.20000 -5.50	76.00	69.20	75.00	562,020
27 Sep 24	74.70000 -1.20	76.70	74.10	74.10	24,706
26 Sep 24	75.90000 +3.20	75.90	71.90	73.50	265,391
25 Sep 24	72.70000 -1.40	74.55	72.14	74.00	110,996
24 Sep 24	74.10000 -0.20	75.00	74.00	74.40	85,017
23 Sep 24	74.30000 -1.10	77.10	74.00	77.10	121,849
20 Sep 24	75.40000 +0.40	76.35	74.10	74.50	315,525
19 Sep 24	75.00000 -2.70	79.50	75.00	78.00	276,259
18 Sep 24	77.70000 -2.40	81.80	77.70	81.80	76,308
17 Sep 24	80.10000 +1.30	80.50	77.70	78.80	64,098
16 Sep 24	78.80000 +0.50	78.80	76.80	78.20	33,228
13 Sep 24	78.30000 +0.80	79.90	77.60	78.80	93,659
12 Sep 24	77.50000 +3.30	77.50	74.00	74.00	161,648
11 Sep 24	74.20000 +0.70	75.60	73.60	73.80	137,812
10 Sep 24	73.50000 +0.50	74.70	71.60	73.50	391,693
09 Sep 24	73.00000 -0.30	74.80	72.70	74.80	93,039
06 Sep 24	73.30000 -2.40	76.20	73.10	75.00	179,729
05 Sep 24	75.70000 +0.90	76.20	74.00	74.00	105,240
04 Sep 24	74.80000 -1.00	75.62	74.00	74.00	374,513
03 Sep 24	75.80000 -4.20	80.28	74.60	80.00	459,478
02 Sep 24	80.00000 -1.00	81.63	80.00	80.00	206,085
30 Aug 24	81.00000 -1.10	83.80	80.00	81.40	219,797
29 Aug 24	82.10000 +0.00	83.90	81.10	83.90	239,272
28 Aug 24	82.10000 -2.90	85.40	81.80	84.30	294,673
27 Aug 24	85.00000 +0.70	89.50	84.30	84.60	362,953
23 Aug 24	84.30000 +3.20	84.30	81.10	82.10	469,447
22 Aug 24	81.10000 -1.40	83.20	81.00	81.60	137,491
21 Aug 24	82.50000 +0.40	83.60	82.15	83.10	76,704
20 Aug 24	82.10000 -2.00	84.90	81.70	84.90	173,313
19 Aug 24	84.10000 +2.60	84.40	80.90	82.00	191,310
16 Aug 24	81.50000 -1.50	84.10	80.80	83.10	853,361
15 Aug 24	83.00000 +2.50	83.00	80.00	80.50	388,774
14 Aug 24	80.50000 -1.40	83.00	79.80	83.00	456,084
13 Aug 24	81.90000 -0.90	83.80	81.50	83.10	408,668
12 Aug 24	82.80000 +2.40	83.90	80.00	80.00	310,768
09 Aug 24	80.40000 -0.70	82.60	79.20	79.20	122,007
08 Aug 24	81.10000 +0.10	81.60	79.20	80.00	182,841
07 Aug 24	81.00000 +5.30	81.10	75.50	75.50	355,439
06 Aug 24	75.70000 -2.00	81.50	75.70	78.50	388,275
05 Aug 24	77.70000 -5.00	82.50	77.10	82.50	1,033,486
02 Aug 24	82.70000 -3.30	87.00	82.00	87.00	324,495
01 Aug 24	86.00000 -2.00	89.50	85.56	89.20	312,357
31 Jul 24	88.00000 +1.30	88.70	86.94	87.00	366,218
30 Jul 24	86.70000 -2.60	88.46	86.50	88.30	410,920
29 Jul 24	89.30000 -2.00	91.00	88.10	91.00	332,938
26 Jul 24	91.30000 -0.60	91.90	89.70	89.70	406,424
25 Jul 24	91.90000 -0.40	93.00	89.20	93.00	330,955
24 Jul 24	92.30000 -0.40	94.40	91.30	93.00	190,760
23 Jul 24	92.70000 -3.10	97.00	92.70	97.00	80,471
22 Jul 24	95.80000 +4.00	96.30	92.20	92.20	258,631
19 Jul 24	91.80000 -3.20	95.30	91.71	94.00	110,318
18 Jul 24	95.00000 +0.30	96.47	93.40	93.40	73,474
17 Jul 24	94.70000 -0.70	97.10	93.66	96.00	136,032
16 Jul 24	95.40000 +1.60	95.80	92.30	93.20	204,707
15 Jul 24	93.80000 -1.30	97.40	93.40	97.20	129,181
12 Jul 24	95.10000 -0.10	97.40	94.10	96.80	108,168
11 Jul 24	95.20000 -1.80	97.30	92.70	95.20	165,397
10 Jul 24	97.00000 +1.20	97.30	94.10	94.10	188,530
09 Jul 24	95.80000 +2.90	96.80	92.86	95.10	248,864
08 Jul 24	92.90000 -4.30	96.70	92.50	95.70	150,900
05 Jul 24	97.20000 -0.40	99.50	96.90	98.00	182,462
04 Jul 24	97.60000 +1.00	99.14	94.30	94.30	65,653
03 Jul 24	96.60000 +1.40	97.00	95.31	97.00	152,633
02 Jul 24	95.20000 +0.40	96.30	93.00	93.00	102,857
01 Jul 24	94.80000 +0.80	96.00	93.00	93.00	120,248
28 Jun 24	94.00000 -1.60	97.90	94.00	96.70	124,306
27 Jun 24	95.60000 -0.20	97.00	94.40	94.40	182,049
26 Jun 24	95.80000 -0.20	97.40	94.80	96.10	79,657
25 Jun 24	96.00000 -1.10	99.80	95.80	97.20	175,565
24 Jun 24	97.10000 +0.10	98.20	95.49	95.60	125,928
21 Jun 24	97.00000 -3.60	102.80	97.00	102.80	217,325
20 Jun 24	100.60000 +2.60	101.80	98.10	99.60	162,676
19 Jun 24	98.00000 +0.30	98.40	96.40	98.40	368,308
18 Jun 24	97.70000 +1.90	97.70	95.80	96.70	65,635
17 Jun 24	95.80000 +2.90	96.20	93.00	95.10	206,076
14 Jun 24	92.90000 +0.00	94.10	90.30	92.30	861,389
13 Jun 24	92.90000 -6.10	99.50	91.40	98.50	1,041,974
12 Jun 24	99.00000 -2.60	103.00	97.70	100.40	1,395,363
11 Jun 24	101.60000 +1.60	101.80	97.40	101.00	742,818
10 Jun 24	100.00000 +5.80	100.60	94.22	94.70	1,416,784
07 Jun 24	94.20000 +2.10	94.77	91.00	91.00	388,622
06 Jun 24	92.10000 +1.40	92.40	89.10	92.00	195,204
05 Jun 24	90.70000 +1.70	91.10	88.20	89.00	212,358
04 Jun 24	89.00000 -3.30	93.70	88.50	92.00	453,211
03 Jun 24	92.30000 -4.10	98.00	92.00	94.50	230,911
31 May 24	96.40000 +0.00	97.70	95.00	97.20	387,071
30 May 24	96.40000 +5.70	98.00	90.50	91.30	613,945
29 May 24	90.70000 +0.70	94.00	90.40	90.80	424,416
28 May 24	90.00000 -1.90	93.20	89.40	90.60	190,864
24 May 24	91.90000 -0.20	93.20	88.10	91.10	398,437
23 May 24	92.10000 +1.00	94.50	91.00	93.30	144,862
22 May 24	91.10000 -3.10	95.00	89.10	92.50	818,631
21 May 24	94.20000 +1.30	94.80	91.00	91.00	563,858
20 May 24	92.90000 -1.10	95.70	92.20	94.00	464,906
17 May 24	94.00000 +0.00	95.00	93.30	95.00	234,690
16 May 24	94.00000 +1.60	94.00	91.30	93.20	231,371
15 May 24	92.40000 -1.90	95.49	92.40	94.30	330,829
14 May 24	94.30000 +1.60	95.80	91.78	93.90	580,708
13 May 24	92.70000 +2.90	94.00	90.00	90.00	547,032
10 May 24	89.80000 +1.30	91.00	88.50	89.00	398,022
09 May 24	88.50000 +0.20	90.00	87.30	89.50	336,274
08 May 24	88.30000 +1.30	89.00	86.00	87.50	351,959
07 May 24	87.00000 +1.60	87.40	85.60	87.40	270,281
03 May 24	85.40000 +0.40	86.90	84.10	85.80	266,276
02 May 24	85.00000 -0.30	86.30	84.10	84.50	144,208
01 May 24	85.30000 +0.10	86.90	83.60	86.90	239,096
30 Apr 24	85.20000 +1.30	85.90	83.00	85.70	317,758
29 Apr 24	83.90000 +0.30	85.90	83.00	83.60	193,051
26 Apr 24	83.60000 +0.10	84.70	83.00	83.20	126,276
25 Apr 24	83.50000 -0.50	85.50	83.07	85.50	240,809
24 Apr 24	84.00000 -1.20	86.50	83.10	83.90	122,742
23 Apr 24	85.20000 -5.80	91.41	83.80	91.10	595,203
22 Apr 24	91.00000 +7.60	91.50	83.70	84.30	935,972
19 Apr 24	83.40000 -0.10	84.10	81.00	83.80	365,037
18 Apr 24	83.50000 -2.30	87.90	82.90	85.90	303,710
17 Apr 24	85.80000 +4.20	85.90	82.32	82.90	195,655
16 Apr 24	81.60000 -1.40	85.40	81.00	84.00	421,120
15 Apr 24	83.00000 -2.10	86.20	82.20	84.20	347,292
12 Apr 24	85.10000 +2.10	87.10	81.30	81.30	515,560
11 Apr 24	83.00000 -0.80	84.26	81.00	81.80	377,001
10 Apr 24	83.80000 -3.90	88.00	81.00	88.00	818,112
09 Apr 24	87.70000 +1.00	90.90	86.00	86.90	1,062,837
08 Apr 24	86.70000 +3.60	90.80	76.00	84.20	2,077,653
05 Apr 24	83.10000 -0.40	85.50	81.50	85.50	396,660
04 Apr 24	83.50000 -1.50	87.00	83.30	87.00	142,946
03 Apr 24	85.00000 +3.20	86.10	82.20	83.70	296,425
02 Apr 24	81.80000 -1.50	86.00	81.50	85.00	285,950
28 Mar 24	83.30000 -0.50	85.20	82.50	85.20	353,604
27 Mar 24	83.80000 +0.10	85.70	81.56	85.70	381,477
26 Mar 24	83.70000 -0.30	87.11	82.00	85.00	370,517
25 Mar 24	84.00000 +0.20	85.00	83.35	85.00	206,126
22 Mar 24	83.80000 +1.20	84.60	82.30	84.60	146,629
21 Mar 24	82.60000 -1.50	84.30	82.60	84.10	343,638
20 Mar 24	84.10000 +0.10	85.00	83.60	85.00	155,645
19 Mar 24	84.00000 -0.30	85.29	83.66	84.40	228,499
18 Mar 24	84.30000 +0.80	84.30	82.99	83.20	258,595
15 Mar 24	83.50000 +0.90	83.80	82.60	82.60	127,937
14 Mar 24	82.60000 +0.40	83.80	81.00	81.30	382,738
13 Mar 24	82.20000 +1.10	83.40	80.40	80.60	171,391
12 Mar 24	81.10000 +0.60	81.10	78.90	80.60	198,229
11 Mar 24	80.50000 -3.00	85.70	80.20	83.50	162,879
08 Mar 24	83.50000 -1.10	87.30	83.20	85.40	249,798
07 Mar 24	84.60000 +1.00	85.50	83.00	83.30	145,644
06 Mar 24	83.60000 +0.60	84.20	82.42	84.20	127,295
05 Mar 24	83.00000 -0.20	83.80	81.31	82.70	175,727
04 Mar 24	83.20000 -0.80	87.00	82.20	85.90	667,720
01 Mar 24	84.00000 +1.90	84.80	80.40	82.10	345,793
29 Feb 24	82.10000 -1.90	85.70	82.10	83.50	167,226
28 Feb 24	84.00000 -2.30	87.60	84.00	87.60	208,571
27 Feb 24	86.30000 +2.30	87.40	84.00	85.50	228,618
26 Feb 24	84.00000 +1.80	84.20	81.03	83.50	476,082
23 Feb 24	82.20000 -1.20	85.50	81.00	83.50	435,833
22 Feb 24	83.40000 -5.80	91.20	82.30	90.00	937,020
21 Feb 24	89.20000 +6.20	90.10	83.70	85.00	1,029,458
20 Feb 24	83.00000 -1.40	86.50	82.10	85.40	879,225
19 Feb 24	84.40000 +8.90	84.50	75.39	75.50	1,309,669
16 Feb 24	75.50000 +0.30	77.40	74.50	75.10	788,554
15 Feb 24	75.20000 +0.50	75.90	74.10	75.00	203,435
14 Feb 24	74.70000 +2.80	76.50	71.10	71.90	506,650
13 Feb 24	71.90000 -0.50	73.40	70.20	72.40	153,348
12 Feb 24	72.40000 +2.60	74.41	68.99	69.80	334,459
09 Feb 24	69.80000 -0.60	71.46	69.80	70.80	280,806
08 Feb 24	70.40000 +0.70	71.90	69.38	71.00	162,001
07 Feb 24	69.70000 -1.90	72.00	69.60	71.20	339,390
06 Feb 24	71.60000 -0.10	73.80	70.60	73.80	149,666
05 Feb 24	71.70000 +1.70	72.80	69.47	70.40	411,162
02 Feb 24	70.00000 -0.50	71.60	68.00	71.00	425,267
01 Feb 24	70.50000 -2.00	74.00	70.50	74.00	190,960
31 Jan 24	72.50000 -0.50	73.90	72.40	72.50	126,125
30 Jan 24	73.00000 -4.10	78.90	73.00	77.00	525,875
29 Jan 24	77.10000 +5.80	82.00	71.50	71.50	1,029,817
26 Jan 24	71.30000 +0.10	72.00	70.31	71.90	261,675
25 Jan 24	71.20000 -0.60	72.10	70.26	71.00	395,068
24 Jan 24	71.80000 +0.60	71.80	70.60	71.60	322,798
23 Jan 24	71.20000 +0.70	72.20	70.40	72.20	150,845
22 Jan 24	70.50000 -0.30	72.30	70.00	71.00	241,607
19 Jan 24	70.80000 -1.20	75.00	70.10	73.70	259,806
18 Jan 24	72.00000 -0.70	74.30	72.00	74.30	347,254
17 Jan 24	72.70000 -1.40	76.20	72.00	74.40	454,582
16 Jan 24	74.10000 +2.30	74.10	72.00	73.30	176,675
15 Jan 24	71.80000 +0.70	73.06	70.00	70.60	541,571
12 Jan 24	71.10000 +0.40	73.50	70.00	71.40	442,675
11 Jan 24	70.70000 -0.80	71.40	69.90	71.00	181,370
10 Jan 24	71.50000 +0.40	73.20	69.50	71.20	324,489
09 Jan 24	71.10000 -1.40	72.90	71.10	71.50	346,764
08 Jan 24	72.50000 +0.50	72.70	70.30	70.30	191,050
05 Jan 24	72.00000 -1.80	73.80	70.40	72.60	221,439
04 Jan 24	73.80000 -1.10	75.10	73.80	74.90	150,996
03 Jan 24	74.90000 -1.60	77.40	74.10	77.20	140,698
02 Jan 24	76.50000 -0.20	78.30	75.10	76.70	275,775
29 Dec 23	76.70000 -3.30	80.35	76.10	79.30	203,459
28 Dec 23	80.00000 +3.20	80.00	74.70	77.20	460,092
27 Dec 23	76.80000 -2.50	80.90	75.80	80.70	300,520
22 Dec 23	79.30000 +1.00	80.20	78.10	78.80	158,388
21 Dec 23	78.30000 +1.10	80.90	76.50	77.00	562,331
20 Dec 23	77.20000 +3.00	78.64	73.50	73.50	398,744
19 Dec 23	74.20000 +3.60	75.60	70.70	70.80	432,611
18 Dec 23	70.60000 +1.30	70.80	68.50	69.60	175,759
15 Dec 23	69.30000 +0.90	70.60	68.00	69.80	388,935
14 Dec 23	68.40000 +3.50	70.40	64.10	64.90	593,027
13 Dec 23	64.90000 -5.80	72.20	64.90	71.00	1,262,392
12 Dec 23	70.70000 -0.60	72.20	69.90	70.20	288,923
11 Dec 23	71.30000 +0.70	73.50	70.80	72.00	429,077
08 Dec 23	70.60000 +1.30	71.33	68.50	69.50	1,709,867
07 Dec 23	69.30000 -2.70	72.20	69.30	70.30	321,419
06 Dec 23	72.00000 +1.00	73.80	70.80	72.70	497,281
05 Dec 23	71.00000 +0.30	72.50	70.00	71.90	414,640
04 Dec 23	70.70000 -1.90	73.90	68.60	73.90	763,018
01 Dec 23	72.60000 +0.60	73.90	71.00	72.00	745,489
30 Nov 23	72.00000 -3.90	76.80	71.70	76.80	7,375,240
29 Nov 23	75.90000 +0.70	77.20	74.70	76.90	497,967
28 Nov 23	75.20000 -2.60	77.40	74.30	77.00	1,037,776
27 Nov 23	77.80000 -1.30	80.50	76.80	78.10	633,324
24 Nov 23	79.10000 +3.50	79.15	76.50	76.50	643,700
23 Nov 23	75.60000 -1.40	78.80	74.60	78.80	729,582
22 Nov 23	77.00000 -2.00	79.10	75.70	79.10	563,964
21 Nov 23	79.00000 -4.30	82.70	77.60	81.70	763,059
20 Nov 23	83.30000 -1.30	85.60	80.50	84.40	388,562
17 Nov 23	84.60000 +1.50	84.60	81.10	81.10	450,269
16 Nov 23	83.10000 -2.90	87.50	80.40	85.00	522,972
15 Nov 23	86.00000 -3.00	90.40	85.20	88.00	501,187
14 Nov 23	89.00000 -3.00	93.00	87.17	89.80	447,920
13 Nov 23	92.00000 +15.70	92.70	78.60	78.60	1,054,009
10 Nov 23	76.30000 -1.10	77.60	75.10	77.50	121,765
09 Nov 23	77.40000 +2.30	78.01	74.06	74.70	269,235
08 Nov 23	75.10000 -1.60	77.90	74.40	77.30	318,712
07 Nov 23	76.70000 -3.30	81.50	76.10	81.50	245,705
06 Nov 23	80.00000 -0.20	81.30	78.04	79.80	194,390
03 Nov 23	80.20000 -0.80	82.20	79.00	80.00	307,364
02 Nov 23	81.00000 -0.70	82.90	79.50	81.00	259,731
01 Nov 23	81.70000 -0.10	84.00	81.60	82.00	155,828
31 Oct 23	81.80000 -0.90	84.20	80.20	82.00	280,701
30 Oct 23	82.70000 -1.40	85.83	82.40	82.90	195,427
27 Oct 23	84.10000 -0.10	85.70	83.20	85.50	84,446
26 Oct 23	84.20000 -1.80	86.50	81.60	86.00	228,079
25 Oct 23	86.00000 -1.60	89.40	83.00	89.40	235,080
24 Oct 23	87.60000 -0.50	89.60	86.80	89.00	390,892
23 Oct 23	88.10000 -0.60	90.00	86.19	89.70	579,839
20 Oct 23	88.70000 +2.60	89.90	84.10	87.40	365,513
19 Oct 23	86.10000 -5.80	93.90	84.90	91.40	338,449
18 Oct 23	91.90000 +4.10	93.20	86.50	86.50	369,842
17 Oct 23	87.80000 +4.90	88.80	81.00	82.00	454,203
16 Oct 23	82.90000 +2.00	83.90	81.20	81.20	56,066
13 Oct 23	80.90000 -2.80	84.80	80.90	82.10	265,025
12 Oct 23	83.70000 +0.50	85.02	82.20	84.40	464,993
11 Oct 23	83.20000 +2.50	84.89	79.00	79.30	621,630
10 Oct 23	80.70000 +3.60	80.90	76.70	76.70	211,514
09 Oct 23	77.10000 -3.40	83.90	76.00	82.00	675,784
06 Oct 23	80.50000 -0.20	82.90	79.10	82.20	215,393
05 Oct 23	80.70000 +0.70	84.40	78.80	78.80	314,207
04 Oct 23	80.00000 -1.20	84.00	79.00	81.00	629,939
03 Oct 23	81.20000 -7.70	88.33	81.20	87.00	404,413
02 Oct 23	88.90000 +8.80	95.32	81.00	81.00	2,805,760
29 Sep 23	80.10000 -1.30	82.00	80.10	81.00	77,450
28 Sep 23	81.40000 +2.30	82.50	79.90	81.50	148,299
27 Sep 23	79.10000 -0.90	81.50	78.70	78.70	110,928
26 Sep 23	80.00000 -3.20	83.20	78.93	82.30	257,468
25 Sep 23	83.20000 +1.40	85.80	82.30	83.40	384,097
22 Sep 23	81.80000 -0.40	82.50	80.18	80.90	75,048
21 Sep 23	82.20000 +0.70	82.20	79.00	79.60	163,452
20 Sep 23	81.50000 +2.50	82.80	78.75	79.50	215,070
19 Sep 23	79.00000 -2.10	80.70	78.10	80.00	979,221
18 Sep 23	81.10000 -2.90	85.80	80.00	85.80	134,382
15 Sep 23	84.00000 +3.60	88.16	80.50	80.50	558,519
14 Sep 23	80.40000 -1.10	82.40	79.70	81.00	101,296
13 Sep 23	81.50000 -0.50	84.10	81.50	82.80	627,346
12 Sep 23	82.00000 -1.30	83.40	81.90	83.40	71,584
11 Sep 23	83.30000 +0.80	84.05	82.40	83.80	47,126
08 Sep 23	82.50000 -0.40	83.80	81.00	82.80	128,222
07 Sep 23	82.90000 -3.60	87.30	82.13	86.00	109,536
06 Sep 23	86.50000 -0.20	88.00	85.90	88.00	158,749
05 Sep 23	86.70000 -1.80	88.22	86.10	88.10	205,147
04 Sep 23	88.50000 +5.10	90.58	84.20	85.00	428,448
01 Sep 23	83.40000 +0.20	83.90	82.10	82.20	105,562
31 Aug 23	83.20000 +0.70	83.20	80.75	82.00	497,495
30 Aug 23	82.50000 -0.20	84.40	80.70	81.00	168,525
29 Aug 23	82.70000 -0.30	84.50	82.30	83.00	70,484
25 Aug 23	83.00000 +1.00	84.40	81.30	83.80	295,762
24 Aug 23	82.00000 +0.00	82.10	79.50	80.50	308,302
23 Aug 23	82.00000 +4.50	84.94	76.62	78.60	320,823
22 Aug 23	77.50000 +0.80	78.57	76.10	76.80	373,726
21 Aug 23	76.70000 -1.10	78.90	76.30	77.00	145,650
18 Aug 23	77.80000 -1.00	81.29	76.30	79.10	539,325
17 Aug 23	78.80000 -1.80	81.40	78.43	80.40	445,037
16 Aug 23	80.60000 -1.30	83.90	79.90	82.50	117,513
15 Aug 23	81.90000 -3.30	86.10	81.60	86.10	186,580
14 Aug 23	85.20000 -1.80	87.60	85.10	87.60	364,798
11 Aug 23	87.00000 +2.80	87.36	83.50	86.20	289,322
10 Aug 23	84.20000 -4.50	91.20	83.28	91.00	411,854
09 Aug 23	88.70000 +1.70	91.00	85.00	87.00	325,772
08 Aug 23	87.00000 -5.00	92.29	86.00	92.00	1,071,981
07 Aug 23	92.00000 -1.70	94.00	91.37	93.50	403,993
04 Aug 23	93.70000 -4.10	98.10	92.31	97.80	333,582
03 Aug 23	97.80000 -3.00	100.80	95.00	100.60	266,353
02 Aug 23	100.80000 -3.00	103.80	97.22	101.20	352,628
01 Aug 23	103.80000 -0.40	106.40	102.00	104.40	150,412
31 Jul 23	104.20000 +0.20	106.60	102.60	102.60	242,528
28 Jul 23	104.00000 +4.50	106.40	99.00	99.30	310,660
27 Jul 23	99.50000 +2.20	99.50	97.02	97.80	248,513
26 Jul 23	97.30000 -0.70	98.70	96.00	98.00	214,222
25 Jul 23	98.00000 -3.80	102.00	97.82	101.00	484,596
24 Jul 23	101.80000 -2.20	104.80	101.00	104.40	160,677
21 Jul 23	104.00000 -1.20	105.42	103.00	103.00	85,579
20 Jul 23	105.20000 +2.80	105.80	103.86	104.80	82,240
19 Jul 23	102.40000 -2.00	104.60	101.75	101.80	26,760
18 Jul 23	104.40000 +0.80	104.80	101.00	104.80	118,735
17 Jul 23	103.60000 +1.60	104.60	102.29	103.00	125,640
14 Jul 23	102.00000 +0.00	104.80	101.50	102.20	190,887
13 Jul 23	102.00000 -1.00	104.00	101.58	104.00	103,271
12 Jul 23	103.00000 +1.40	103.78	101.40	103.00	220,060
11 Jul 23	101.60000 +0.60	103.40	101.00	101.00	61,625
10 Jul 23	101.00000 -0.60	102.00	101.00	102.00	290,975
07 Jul 23	101.60000 +0.60	103.60	100.96	102.40	191,390
06 Jul 23	101.00000 -0.40	103.40	101.00	103.00	166,158
05 Jul 23	101.40000 +0.20	102.60	101.18	101.40	25,397
04 Jul 23	101.20000 -1.20	104.80	101.20	103.00	63,822
03 Jul 23	102.40000 -1.00	105.40	102.40	104.00	140,219
30 Jun 23	103.40000 +0.00	104.83	103.00	103.00	103,669
29 Jun 23	103.40000 +1.00	103.40	101.20	101.40	126,345
28 Jun 23	102.40000 +2.40	102.80	101.00	101.00	142,215
27 Jun 23	100.00000 -3.00	103.00	100.00	101.00	230,786
26 Jun 23	103.00000 +0.80	104.80	99.58	102.20	221,766
23 Jun 23	102.20000 -3.60	106.80	101.60	105.00	123,004
22 Jun 23	105.80000 -0.60	106.80	105.35	106.80	187,001
21 Jun 23	106.40000 -1.60	110.00	106.40	108.40	141,282
20 Jun 23	108.00000 -3.40	112.60	107.37	111.80	148,643
19 Jun 23	111.40000 -0.20	112.56	110.26	111.20	171,698
16 Jun 23	111.60000 -0.60	113.26	110.69	112.60	169,393
15 Jun 23	112.20000 -2.20	116.40	112.20	113.40	91,188
14 Jun 23	114.40000 -0.20	117.40	114.40	115.20	88,435
13 Jun 23	114.60000 -2.40	118.80	114.00	117.00	135,910
12 Jun 23	117.00000 -1.20	120.00	117.00	120.00	145,446
09 Jun 23	118.20000 +3.80	118.21	113.80	116.80	251,974
08 Jun 23	114.40000 -1.60	118.41	113.60	116.60	165,015
07 Jun 23	116.00000 -0.40	118.20	116.00	118.00	263,901
06 Jun 23	116.40000 -3.20	121.40	115.60	119.00	144,423
05 Jun 23	119.60000 +3.60	123.80	116.20	119.00	1,464,276
02 Jun 23	116.00000 +4.40	117.80	112.40	113.80	144,150
01 Jun 23	111.60000 +0.20	113.00	109.20	113.00	72,230
31 May 23	111.40000 -0.20	112.80	109.20	112.00	384,041
30 May 23	111.60000 -0.20	113.80	109.80	110.80	1,140,800
26 May 23	111.80000 +0.80	112.85	108.80	109.40	73,897
25 May 23	111.00000 +0.60	112.40	108.40	109.60	1,556,772
24 May 23	110.40000 +0.00	111.60	108.20	110.40	89,435
23 May 23	110.40000 +0.20	112.60	108.20	110.60	156,642
22 May 23	110.20000 +0.20	111.80	108.40	108.40	135,870
19 May 23	110.00000 -2.00	113.80	107.03	110.20	290,382
18 May 23	112.00000 +0.60	113.00	111.60	112.60	159,602
17 May 23	111.40000 +0.80	113.60	110.40	113.00	208,960
16 May 23	110.60000 +2.80	112.43	107.90	108.40	407,964
15 May 23	107.80000 -2.00	112.80	106.00	109.60	278,442
12 May 23	109.80000 +3.00	115.82	107.00	107.00	772,953
11 May 23	106.80000 -3.40	110.00	106.40	110.00	207,396
10 May 23	110.20000 +0.60	111.80	108.80	110.20	160,710
09 May 23	109.60000 -0.80	112.60	108.80	111.80	202,983
05 May 23	110.40000 -0.60	112.20	109.20	112.20	81,746
04 May 23	111.00000 +2.00	114.00	109.20	110.80	330,409
03 May 23	109.00000 +0.20	111.00	107.80	110.20	163,443
02 May 23	108.80000 -2.40	112.00	108.80	108.80	154,477
28 Apr 23	111.20000 +2.80	111.20	106.40	106.40	403,114
27 Apr 23	108.40000 +1.20	109.20	105.40	106.60	647,160
26 Apr 23	107.20000 -0.40	110.40	106.34	108.60	278,892
25 Apr 23	107.60000 -4.00	115.20	105.80	113.40	211,868
24 Apr 23	111.60000 -0.60	115.20	111.60	114.20	196,788
21 Apr 23	112.20000 -5.40	118.12	112.20	115.60	304,388
20 Apr 23	117.60000 -10.20	124.20	116.80	124.00	508,302
19 Apr 23	127.80000 +1.40	129.01	124.00	124.80	714,447
18 Apr 23	126.40000 -3.80	133.80	125.80	133.20	312,856
17 Apr 23	130.20000 +0.60	133.80	125.80	129.80	272,862
14 Apr 23	129.60001 -4.40	134.40	126.80	134.40	359,584
13 Apr 23	134.00000 +7.00	137.48	125.92	127.40	574,250
12 Apr 23	127.00000 +1.20	127.40	123.20	126.20	81,819
11 Apr 23	125.80000 +1.40	127.40	123.00	123.00	205,693
06 Apr 23	124.40000 +0.80	130.40	122.20	122.20	304,759
05 Apr 23	123.60000 -0.20	126.20	122.40	124.20	142,985
04 Apr 23	123.80000 +0.00	126.15	122.40	124.80	161,977
03 Apr 23	123.80000 +6.80	130.00	119.40	122.00	1,626,988
31 Mar 23	117.00000 +0.00	118.20	115.20	115.20	163,059
30 Mar 23	117.00000 +3.00	117.76	115.00	116.00	136,162
29 Mar 23	114.00000 -4.00	117.80	109.45	117.80	674,378
28 Mar 23	118.00000 +8.00	118.80	109.40	110.80	632,290
27 Mar 23	110.00000 -7.40	114.00	97.90	114.00	1,602,376
24 Mar 23	117.40000 -4.60	123.40	116.64	123.40	203,575
23 Mar 23	122.00000 +3.20	124.96	119.00	119.00	241,602
22 Mar 23	118.80000 +5.40	120.56	111.60	113.20	237,520
21 Mar 23	113.40000 +2.00	116.00	112.03	112.20	99,590
20 Mar 23	111.40000 -2.00	114.80	111.40	113.60	99,084
17 Mar 23	113.40000 -0.80	116.80	112.91	114.60	77,619
16 Mar 23	114.20000 -0.40	116.80	113.00	113.80	123,021
15 Mar 23	114.60000 -5.40	121.00	114.00	120.00	271,341
14 Mar 23	120.00000 -1.80	124.40	119.00	120.00	190,268
13 Mar 23	121.80000 -2.40	125.00	120.00	123.00	377,500
10 Mar 23	124.20000 -0.40	126.20	123.40	124.40	156,435
09 Mar 23	124.60000 -0.60	125.60	123.00	123.00	91,854
08 Mar 23	125.20000 -1.20	127.00	124.07	125.40	70,298
07 Mar 23	126.40000 +0.20	127.20	125.29	127.20	96,852
06 Mar 23	126.20000 -1.80	128.00	125.16	127.60	138,901
03 Mar 23	128.00000 +1.20	129.20	127.20	128.00	210,882
02 Mar 23	126.80000 +0.20	128.20	125.00	127.00	49,001
01 Mar 23	126.60000 +1.20	128.40	125.00	127.80	113,280
28 Feb 23	125.40000 +1.40	127.40	123.00	126.40	105,576
27 Feb 23	124.00000 -1.00	126.92	122.40	123.00	306,430
24 Feb 23	125.00000 +2.40	125.00	121.00	121.00	86,628
23 Feb 23	122.60000 +0.00	125.00	121.20	125.00	137,437
22 Feb 23	122.60000 -0.40	124.80	122.00	122.60	69,024
21 Feb 23	123.00000 +0.60	125.00	122.20	125.00	85,536
20 Feb 23	122.40000 -0.80	126.60	122.20	123.60	157,794
17 Feb 23	123.20000 -1.40	125.60	122.60	123.40	140,629
16 Feb 23	124.60000 -0.60	127.20	123.40	125.60	68,018
15 Feb 23	125.20000 +0.00	126.40	123.40	125.00	139,290
14 Feb 23	125.20000 -0.80	127.40	124.80	126.60	151,920
13 Feb 23	126.00000 +1.00	127.80	124.40	126.20	190,866
10 Feb 23	125.00000 -0.80	127.40	123.80	127.40	114,220
09 Feb 23	125.80000 +0.80	127.40	123.60	127.20	206,910
08 Feb 23	125.00000 +1.60	126.40	124.20	124.60	174,566
07 Feb 23	123.40000 -0.60	127.20	122.98	127.20	283,328
06 Feb 23	124.00000 -2.80	128.60	124.00	127.40	213,378
03 Feb 23	126.80000 -0.60	130.04	126.60	130.00	113,848
02 Feb 23	127.40000 -2.20	131.00	127.00	131.00	294,215
01 Feb 23	129.60001 +1.60	130.60	127.31	130.00	524,402
31 Jan 23	128.00000 +1.80	129.40	125.40	128.20	268,137
30 Jan 23	126.20000 -2.20	129.00	125.20	128.00	182,924
27 Jan 23	128.39999 -0.40	132.80	127.80	130.40	166,749
26 Jan 23	128.80000 -1.20	132.20	128.20	129.00	67,851
25 Jan 23	130.00000 -0.80	132.20	128.60	131.40	567,290
24 Jan 23	130.80000 +0.20	132.00	130.00	130.00	119,221
23 Jan 23	130.60001 +2.00	131.80	126.80	129.20	215,763
20 Jan 23	128.60001 +4.80	131.20	124.40	124.80	409,886
19 Jan 23	123.80000 -2.20	128.00	122.20	126.00	229,725
18 Jan 23	126.00000 +1.60	128.00	125.40	126.60	133,334
17 Jan 23	124.40000 -5.20	132.40	124.40	132.40	281,818
16 Jan 23	129.60001 +5.00	130.20	123.28	125.00	203,258
13 Jan 23	124.60000 +2.60	124.60	121.40	124.40	295,996
12 Jan 23	122.00000 +1.40	123.80	120.40	123.00	106,022
11 Jan 23	120.60000 -1.80	125.20	119.40	124.20	483,959
10 Jan 23	122.40000 -3.60	127.20	121.20	127.20	119,841
09 Jan 23	126.00000 +1.00	128.80	124.00	125.60	129,444
06 Jan 23	125.00000 +2.00	126.00	123.20	125.20	161,281
05 Jan 23	123.00000 +0.00	124.20	120.20	120.20	163,410
04 Jan 23	123.00000 +1.20	123.60	120.11	122.40	116,666
03 Jan 23	121.80000 -2.80	129.60	121.80	125.00	177,896
30 Dec 22	124.60000 -4.20	129.40	124.60	124.80	31,136
29 Dec 22	128.80000 +0.40	128.80	125.15	128.00	143,145
28 Dec 22	128.39999 +1.80	129.80	126.00	126.00	188,653
23 Dec 22	126.60000 -0.20	128.76	124.91	126.00	86,153
22 Dec 22	126.80000 +0.60	129.85	124.80	126.20	250,839
21 Dec 22	126.20000 +2.80	127.80	123.20	124.00	120,706
20 Dec 22	123.40000 -0.60	126.40	122.40	125.20	55,062
19 Dec 22	124.00000 +1.60	125.40	122.39	125.00	63,626
16 Dec 22	122.40000 -4.60	128.80	121.40	128.80	138,389
15 Dec 22	127.00000 +0.20	129.20	126.02	126.80	70,237
14 Dec 22	126.80000 +0.00	127.89	125.20	127.40	189,625
13 Dec 22	126.80000 -4.80	130.79	126.00	130.00	348,907
12 Dec 22	131.60001 +2.60	132.00	126.20	127.60	240,694
09 Dec 22	129.00000 -3.00	133.73	128.94	131.20	171,858
08 Dec 22	132.00000 -2.20	135.21	131.40	134.40	128,989
07 Dec 22	134.20000 -5.60	140.00	132.60	137.80	298,084
06 Dec 22	139.80000 +1.00	142.00	135.40	138.00	290,719
05 Dec 22	138.80000 -2.00	143.00	138.20	143.00	184,190
02 Dec 22	140.80000 -0.40	142.80	138.40	142.80	170,906
01 Dec 22	141.20000 -6.20	147.80	140.80	144.80	157,423
30 Nov 22	147.39999 +9.40	147.40	136.80	137.00	688,628
29 Nov 22	138.00000 +1.40	142.67	135.20	136.20	276,984
28 Nov 22	136.60001 +8.60	137.38	128.00	128.00	753,494
25 Nov 22	128.00000 -0.60	131.40	126.80	128.00	91,390
24 Nov 22	128.60001 +0.00	131.40	126.80	127.60	97,028
23 Nov 22	128.60001 -1.40	134.52	128.19	130.80	332,162
22 Nov 22	130.00000 +5.40	130.89	122.60	122.60	262,299
21 Nov 22	124.60000 +0.00	128.80	123.00	127.20	258,316
18 Nov 22	124.60000 -1.00	127.02	122.80	124.40	160,136
17 Nov 22	125.60000 +0.00	127.40	124.00	126.60	72,336
16 Nov 22	125.60000 -4.20	132.80	124.20	130.00	222,884
15 Nov 22	129.80000 -0.40	133.00	129.40	131.00	158,434
14 Nov 22	130.20000 -4.80	137.28	129.20	133.20	255,491
11 Nov 22	135.00000 +4.00	136.80	128.80	128.80	238,050
10 Nov 22	131.00000 -0.80	132.24	128.00	131.00	237,579
09 Nov 22	131.80000 -4.20	137.40	131.00	137.40	205,649
08 Nov 22	136.00000 -1.80	140.20	135.20	139.60	213,595
07 Nov 22	137.80000 +1.80	140.60	137.40	138.20	175,077
04 Nov 22	136.00000 +2.00	139.03	135.00	137.00	366,929
03 Nov 22	134.00000 +6.40	135.40	128.68	130.60	782,868
02 Nov 22	127.60000 -2.00	132.00	126.00	131.80	332,571
01 Nov 22	129.60001 +2.80	130.75	128.00	128.00	242,293
31 Oct 22	126.80000 +1.20	129.40	124.04	127.80	277,859
28 Oct 22	125.60000 -0.20	127.00	123.80	125.40	227,815
27 Oct 22	125.80000 +0.80	129.00	124.68	126.40	161,297
26 Oct 22	125.00000 +2.00	127.60	124.20	125.00	170,542
25 Oct 22	123.00000 +0.80	124.60	121.60	124.60	115,330
24 Oct 22	122.20000 -0.40	124.60	120.64	123.00	133,053
21 Oct 22	122.60000 -3.40	128.00	121.00	125.00	156,333
20 Oct 22	126.00000 +4.80	127.20	121.20	122.60	301,392
19 Oct 22	121.20000 +1.80	122.00	118.00	120.40	100,215
18 Oct 22	119.40000 -5.60	127.40	119.00	125.00	321,524
17 Oct 22	125.00000 -2.00	129.00	125.00	125.00	119,841
14 Oct 22	127.00000 -2.40	131.00	126.00	131.00	210,618
13 Oct 22	129.39999 +3.60	130.89	125.20	126.00	216,204
12 Oct 22	125.80000 -2.40	128.60	125.20	128.40	150,368
11 Oct 22	128.20000 -2.20	133.40	126.60	131.80	206,464
10 Oct 22	130.39999 -6.00	136.80	128.73	133.00	227,550
07 Oct 22	136.39999 +0.80	138.60	134.19	137.00	361,600
06 Oct 22	135.60001 +2.40	136.00	131.20	134.80	161,866
05 Oct 22	133.20000 -0.40	135.15	130.00	130.60	188,713
04 Oct 22	133.60001 +2.00	135.48	130.60	131.40	238,712
03 Oct 22	131.60001 +8.00	132.80	123.60	123.60	434,175
30 Sep 22	123.60000 +4.00	124.60	120.00	120.00	297,783
29 Sep 22	119.60000 -3.60	125.20	118.60	123.40	303,192
28 Sep 22	123.20000 -0.80	124.40	117.00	122.20	410,305
27 Sep 22	124.00000 +3.00	124.40	120.00	122.00	135,277
26 Sep 22	121.00000 -2.80	122.80	116.40	122.60	595,719
23 Sep 22	123.80000 -6.80	131.40	123.00	128.20	325,927
22 Sep 22	130.60001 -0.20	131.80	127.72	128.00	142,452
21 Sep 22	130.80000 +4.60	132.20	126.44	129.20	245,503
20 Sep 22	126.20000 -5.60	134.60	126.20	132.00	330,647
16 Sep 22	131.80000 +1.00	133.20	127.80	130.20	140,888
15 Sep 22	130.80000 -9.20	139.20	130.80	137.20	411,571
14 Sep 22	140.00000 -0.80	142.75	138.00	139.80	193,289
13 Sep 22	140.80000 +4.20	142.78	135.60	135.60	320,653
12 Sep 22	136.60001 -1.00	139.54	136.00	136.40	217,952
09 Sep 22	137.60001 +1.00	139.80	134.80	136.40	213,148
08 Sep 22	136.60001 +1.20	138.76	134.80	135.00	296,491
07 Sep 22	135.39999 -7.00	143.00	135.40	140.20	215,606
06 Sep 22	142.39999 -6.00	148.80	141.08	145.20	212,218
05 Sep 22	148.39999 +2.20	149.80	142.20	142.20	298,380
02 Sep 22	146.20000 +1.40	149.40	143.40	143.40	383,954
01 Sep 22	144.80000 +2.60	147.20	139.60	139.60	317,965
31 Aug 22	142.20000 +2.60	143.40	133.20	139.60	638,526
30 Aug 22	139.60001 -8.40	149.80	139.40	149.40	385,158
26 Aug 22	148.00000 +3.40	148.80	144.63	145.40	407,519
25 Aug 22	144.60001 -1.60	148.80	142.60	143.40	281,948
24 Aug 22	146.20000 +0.20	147.00	144.00	146.40	146,212
23 Aug 22	146.00000 +3.40	146.80	141.35	143.80	311,763
22 Aug 22	142.60001 -0.60	143.60	140.00	143.20	88,211
19 Aug 22	143.20000 -0.20	145.00	141.00	143.40	167,075
18 Aug 22	143.39999 +6.20	145.00	135.20	140.40	465,131
17 Aug 22	137.20000 -1.40	139.80	135.20	137.00	178,950
16 Aug 22	138.60001 +3.40	139.00	132.60	135.40	129,692
15 Aug 22	135.20000 -3.80	141.80	133.97	141.20	225,710
12 Aug 22	139.00000 +0.00	141.80	138.00	141.20	152,726
11 Aug 22	139.00000 +1.20	141.60	135.00	135.00	286,788
10 Aug 22	137.80000 +2.20	138.12	135.60	136.00	253,661
09 Aug 22	135.60001 +3.00	137.60	133.00	134.60	266,375
08 Aug 22	132.60001 -1.80	136.09	132.03	133.40	160,877
05 Aug 22	134.39999 +1.00	135.00	130.40	131.40	449,269
04 Aug 22	133.39999 -1.40	135.06	131.80	135.00	327,988
03 Aug 22	134.80000 -5.40	141.40	134.60	140.40	642,595
02 Aug 22	140.20000 -5.60	148.80	136.08	148.80	844,308
01 Aug 22	145.80000 +0.80	150.00	145.00	147.40	485,994
29 Jul 22	145.00000 +3.20	146.20	138.00	138.00	302,308
28 Jul 22	141.80000 +0.20	144.80	138.60	142.60	279,321
27 Jul 22	141.60001 +1.00	143.00	139.00	143.00	176,928
26 Jul 22	140.60001 +3.40	142.00	139.20	139.80	266,713
25 Jul 22	137.20000 +2.80	139.40	134.16	134.80	257,051
22 Jul 22	134.39999 +5.20	135.60	130.40	130.40	352,095
21 Jul 22	129.20000 -2.20	133.00	128.80	130.80	1,602,721
20 Jul 22	131.39999 +1.00	132.40	128.37	128.40	281,776
19 Jul 22	130.39999 -0.20	132.80	128.80	130.00	184,298
18 Jul 22	130.60001 +6.00	131.80	123.75	126.20	271,812
15 Jul 22	124.60000 +1.40	126.40	122.60	122.60	243,792
14 Jul 22	123.20000 -0.20	125.80	120.40	122.00	413,493
13 Jul 22	123.40000 -0.40	126.40	121.91	124.00	168,468
12 Jul 22	123.80000 -2.60	128.40	122.80	127.00	176,019
11 Jul 22	126.40000 -2.40	128.40	125.40	126.60	231,995
08 Jul 22	128.80000 +0.60	131.06	127.24	128.60	294,529
07 Jul 22	128.20000 +6.20	130.20	123.00	123.00	244,369
06 Jul 22	122.00000 -6.20	131.58	122.00	129.40	451,892
05 Jul 22	128.20000 -9.80	139.38	128.20	138.20	404,738
04 Jul 22	138.00000 +4.20	141.00	136.00	136.00	143,789
01 Jul 22	133.80000 -6.60	140.40	132.80	140.20	526,545
30 Jun 22	140.39999 -1.40	144.40	139.57	141.80	1,136,139
29 Jun 22	141.80000 +1.20	144.53	138.00	140.80	372,958
28 Jun 22	140.60001 -0.20	146.33	140.20	144.00	270,766
27 Jun 22	140.80000 +5.40	142.60	132.20	132.20	548,848
24 Jun 22	135.39999 +1.40	135.40	127.80	133.20	518,176
23 Jun 22	134.00000 -4.60	141.80	134.00	141.80	325,919
22 Jun 22	138.60001 -4.40	143.00	136.54	143.00	563,559
21 Jun 22	143.00000 -1.80	148.20	143.00	146.80	206,042
20 Jun 22	144.80000 +2.40	146.40	138.40	142.60	312,966
17 Jun 22	142.39999 -5.80	153.20	141.40	148.40	1,044,813
16 Jun 22	148.20000 -6.00	158.20	147.80	151.00	589,395
15 Jun 22	154.20000 -5.40	159.60	153.40	157.20	605,937
14 Jun 22	159.60001 +4.00	160.40	153.20	156.60	338,427
13 Jun 22	155.60001 -8.20	167.60	153.60	163.40	504,879
10 Jun 22	163.80000 -9.00	173.80	163.20	169.80	320,101
09 Jun 22	172.80000 -2.20	175.21	170.60	170.80	339,135
08 Jun 22	175.00000 +7.00	175.00	167.80	172.00	653,471
07 Jun 22	168.00000 +3.60	168.80	163.80	167.00	361,123
06 Jun 22	164.39999 +2.40	172.20	162.60	162.60	703,357
01 Jun 22	162.00000 +3.60	166.00	156.63	166.00	450,338
31 May 22	158.39999 -7.80	169.20	158.40	166.20	5,942,739
30 May 22	166.20000 +0.60	169.00	163.60	165.80	337,365
27 May 22	165.60001 -8.20	174.60	165.00	174.60	458,724
26 May 22	173.80000 -0.20	178.20	172.60	178.20	308,179
25 May 22	174.00000 +0.00	177.00	170.00	177.00	676,645
24 May 22	174.00000 +4.40	174.60	170.40	173.20	451,895
23 May 22	169.60001 -4.60	178.14	167.40	176.60	448,183
20 May 22	174.20000 +6.00	176.80	168.20	168.20	526,586
19 May 22	168.20000 -1.80	173.60	166.80	170.80	439,220
18 May 22	170.00000 -0.40	175.20	169.60	174.40	306,843
17 May 22	170.39999 -3.40	179.00	169.40	177.80	449,922
16 May 22	173.80000 +5.00	174.88	169.20	172.60	708,712
13 May 22	168.80000 -2.40	175.20	167.86	174.40	744,314
12 May 22	171.20000 -0.40	175.20	167.08	175.00	601,448
11 May 22	171.60001 +7.60	173.20	160.00	160.00	478,664
10 May 22	164.00000 -17.80	181.00	161.50	178.20	532,728
09 May 22	181.80000 -11.60	195.20	181.40	195.20	376,256
06 May 22	193.39999 -2.20	196.80	189.40	193.00	333,908
05 May 22	195.60001 -1.00	200.00	195.00	198.60	380,545
04 May 22	196.60001 +4.20	196.60	191.20	195.00	513,699
03 May 22	192.39999 +7.60	192.60	181.20	181.20	627,276
29 Apr 22	184.80000 -0.60	188.60	183.20	188.60	311,788
28 Apr 22	185.39999 +1.00	188.01	182.40	187.80	359,939
27 Apr 22	184.39999 +3.40	185.40	180.00	181.00	408,432
26 Apr 22	181.00000 +6.80	181.00	173.20	176.00	513,898
25 Apr 22	174.20000 -14.20	190.40	173.60	190.40	578,106
22 Apr 22	188.39999 +2.80	191.00	183.14	185.20	610,408
21 Apr 22	185.60001 +0.00	187.80	180.93	186.00	304,553
20 Apr 22	185.60001 -2.80	192.40	185.40	191.80	415,506
19 Apr 22	188.39999 -0.60	195.88	186.80	190.00	715,255
14 Apr 22	189.00000 -5.00	190.01	185.85	189.80	538,389
13 Apr 22	194.00000 -2.00	199.00	193.96	196.00	466,035
12 Apr 22	196.00000 +7.40	196.00	188.15	189.20	320,781
11 Apr 22	188.60001 -6.00	196.00	187.00	195.20	313,584
08 Apr 22	194.60001 +6.00	194.60	186.60	188.00	407,891
07 Apr 22	188.60001 -6.00	196.80	188.60	196.80	605,152
06 Apr 22	194.60001 +3.60	197.80	187.34	191.00	798,517
05 Apr 22	191.00000 +5.20	191.40	186.67	189.00	823,589
04 Apr 22	185.80000 -1.80	188.80	183.80	183.80	275,265
01 Apr 22	187.60001 +1.60	188.00	181.20	182.00	542,912
31 Mar 22	186.00000 -1.20	188.60	182.20	188.60	455,814
30 Mar 22	187.20000 +14.40	191.00	175.00	175.00	1,019,587
29 Mar 22	172.80000 -5.60	183.60	171.00	181.60	448,332
28 Mar 22	178.39999 -2.80	185.20	177.60	185.20	600,642
25 Mar 22	181.20000 +2.20	184.60	172.40	177.20	705,376
24 Mar 22	179.00000 +7.00	179.40	170.80	173.20	1,069,704
23 Mar 22	172.00000 +3.40	172.00	167.42	168.20	631,300
22 Mar 22	168.60001 +1.60	170.66	165.00	165.00	600,066
21 Mar 22	167.00000 +8.40	168.00	157.60	160.00	991,620
18 Mar 22	158.60001 +1.80	159.60	155.11	157.40	595,765
17 Mar 22	156.80000 +7.80	158.00	150.00	152.00	488,824
16 Mar 22	149.00000 -6.40	159.28	149.00	158.40	722,515
15 Mar 22	155.39999 +5.20	156.20	146.00	148.00	910,154
14 Mar 22	150.20000 -7.80	158.00	146.40	158.00	777,614
11 Mar 22	158.00000 +7.00	159.59	154.00	154.80	691,038
10 Mar 22	151.00000 +0.00	155.40	150.00	150.00	925,101
09 Mar 22	151.00000 -2.00	154.00	148.80	154.00	604,855
08 Mar 22	153.00000 +2.40	153.81	147.62	150.20	991,077
07 Mar 22	150.60001 +0.60	158.60	147.60	151.00	696,898
04 Mar 22	150.00000 +4.40	152.00	142.00	148.20	610,497
03 Mar 22	145.60001 -1.00	155.00	144.77	147.40	412,852
02 Mar 22	146.60001 +8.80	149.00	141.40	141.40	350,108
01 Mar 22	137.80000 -1.00	142.80	137.80	142.40	216,312
28 Feb 22	138.80000 +1.60	142.40	135.00	135.60	326,474
25 Feb 22	137.20000 -0.60	140.80	135.20	139.40	31,441
24 Feb 22	137.80000 +1.80	140.18	133.00	135.60	231,263
23 Feb 22	136.00000 -1.60	137.80	134.20	137.60	100,191
22 Feb 22	137.60001 +2.00	142.20	136.60	140.00	204,762
21 Feb 22	135.60001 -3.20	141.60	130.80	135.80	347,755
18 Feb 22	138.80000 -4.00	144.80	138.40	141.80	185,217
17 Feb 22	142.80000 -4.00	145.00	140.80	144.60	179,082
16 Feb 22	146.80000 +2.60	147.20	143.80	147.20	127,111
15 Feb 22	144.20000 -1.80	148.40	142.00	148.40	257,567
14 Feb 22	146.00000 +0.80	150.00	144.40	148.60	157,702
11 Feb 22	145.20000 -0.80	148.23	143.60	147.40	39,230
10 Feb 22	146.00000 +1.00	147.23	142.40	142.40	84,407
09 Feb 22	145.00000 -0.60	149.08	143.51	148.40	176,864
08 Feb 22	145.60001 -6.40	154.80	144.94	153.40	275,886
07 Feb 22	152.00000 -1.00	156.40	148.60	153.80	284,336
04 Feb 22	153.00000 +6.20	154.92	146.00	146.00	854,698
03 Feb 22	146.80000 +0.80	150.20	146.40	147.60	192,894
02 Feb 22	146.00000 -3.80	152.60	146.00	152.40	63,681
01 Feb 22	149.80000 +3.40	151.60	144.40	148.00	201,829
31 Jan 22	146.39999 -3.00	150.17	144.80	149.00	271,608
28 Jan 22	149.39999 -2.60	153.00	147.00	152.00	200,123
27 Jan 22	152.00000 +0.00	153.00	148.20	148.20	200,586
26 Jan 22	152.00000 +3.20	153.60	148.20	150.00	245,463
25 Jan 22	148.80000 +3.40	151.49	145.80	146.60	237,558
24 Jan 22	145.39999 -5.20	150.57	140.70	150.00	417,806
21 Jan 22	150.60001 -3.20	153.20	147.00	150.00	209,880
20 Jan 22	153.80000 -0.20	157.98	152.20	154.60	418,088
19 Jan 22	154.00000 +1.80	155.20	150.00	154.60	615,327
18 Jan 22	152.20000 +10.20	153.40	141.98	142.00	817,659
17 Jan 22	142.00000 +4.00	142.00	138.20	138.20	122,239
14 Jan 22	138.00000 -2.00	141.40	138.00	138.00	83,018
13 Jan 22	140.00000 -0.40	141.00	137.75	140.40	88,450
12 Jan 22	140.39999 +2.80	140.40	137.10	138.40	179,693
11 Jan 22	137.60001 +3.20	138.60	133.60	137.80	175,802
10 Jan 22	134.39999 -0.80	138.80	134.20	138.60	89,029
07 Jan 22	135.20000 +3.60	137.40	131.80	131.80	234,261
06 Jan 22	131.60001 +0.00	134.06	129.70	130.00	107,411
05 Jan 22	131.60001 +3.40	131.60	125.40	125.80	175,845
04 Jan 22	128.20000 -2.10	132.60	126.29	127.20	261,984
31 Dec 21	130.30000 +0.30	131.20	129.40	130.00	18,783
30 Dec 21	130.00000 +1.00	130.20	129.60	129.60	14,281
29 Dec 21	129.00000 +1.80	131.80	125.80	125.80	161,389
24 Dec 21	127.20000 +0.80	129.40	127.20	128.20	39,023
23 Dec 21	126.40000 -1.80	128.40	125.20	128.40	51,563
22 Dec 21	128.20000 +2.40	128.20	125.20	125.20	38,115
21 Dec 21	125.80000 +3.60	126.20	121.00	123.00	171,881
20 Dec 21	122.20000 -1.40	123.00	120.00	121.00	84,130
17 Dec 21	123.60000 +0.20	125.00	121.31	122.60	117,949
16 Dec 21	123.40000 +3.40	124.00	120.00	120.60	110,952
15 Dec 21	120.00000 -1.20	124.40	120.00	121.40	230,238
14 Dec 21	121.20000 +0.20	124.00	121.00	123.80	87,737
13 Dec 21	121.00000 -4.00	127.60	121.00	122.60	563,839
10 Dec 21	125.00000 -6.40	128.20	122.58	128.00	368,191
09 Dec 21	131.39999 -2.80	135.60	128.40	134.40	233,421
08 Dec 21	134.20000 +1.00	136.20	129.60	135.60	268,933
07 Dec 21	133.20000 +3.40	134.40	129.20	130.00	124,576
06 Dec 21	129.80000 +0.40	132.20	127.40	132.20	283,439
03 Dec 21	129.39999 -0.20	131.80	128.80	130.00	50,605
02 Dec 21	129.60001 -2.00	133.73	127.60	130.60	187,888
01 Dec 21	131.60001 +2.80	135.96	125.80	125.80	480,142
30 Nov 21	128.80000 +0.00	130.40	124.20	130.40	143,153
29 Nov 21	128.80000 +2.20	131.40	124.00	128.00	381,880
26 Nov 21	126.60000 -9.00	132.40	126.60	132.20	420,190
25 Nov 21	135.60001 -4.20	138.60	134.20	135.00	146,170
24 Nov 21	139.80000 +4.60	139.80	133.40	138.60	207,257
23 Nov 21	135.20000 +6.00	138.60	128.00	128.00	342,350
22 Nov 21	129.20000 +0.20	131.00	125.50	128.80	146,726
19 Nov 21	129.00000 -3.40	134.60	126.00	134.60	224,236
18 Nov 21	132.39999 -2.80	135.32	131.40	133.20	112,195
17 Nov 21	135.20000 -2.60	136.00	132.57	136.00	82,712
16 Nov 21	137.80000 +0.80	139.00	134.00	135.80	133,680
15 Nov 21	137.00000 -3.00	141.40	134.80	141.40	122,647
12 Nov 21	140.00000 -2.20	146.80	138.86	143.60	352,543
11 Nov 21	142.20000 -4.60	145.00	140.60	143.80	271,790
10 Nov 21	146.80000 +1.00	149.80	144.60	149.00	312,416
09 Nov 21	145.80000 -2.00	150.60	144.80	150.60	422,032
08 Nov 21	147.80000 +3.80	149.08	144.20	146.60	301,381
05 Nov 21	144.00000 +2.00	147.00	139.40	142.00	486,448
04 Nov 21	142.00000 -7.20	150.40	137.87	149.00	1,019,677
03 Nov 21	149.20000 -2.60	154.00	147.40	154.00	215,693
02 Nov 21	151.80000 -4.00	158.00	148.60	158.00	237,231
01 Nov 21	155.80000 +5.00	156.24	152.00	152.80	180,764
29 Oct 21	150.80000 +0.80	156.40	150.80	153.60	177,129
28 Oct 21	150.00000 -2.80	153.00	149.60	149.60	77,940
27 Oct 21	152.80000 -1.60	157.60	150.59	157.60	161,340
26 Oct 21	154.39999 -3.00	159.00	152.60	159.00	223,282
25 Oct 21	157.39999 +1.40	159.00	156.40	157.80	152,699
22 Oct 21	156.00000 +2.80	158.80	151.27	157.20	238,352
21 Oct 21	153.20000 -6.40	160.00	153.20	160.00	281,476
20 Oct 21	159.60001 +1.00	161.00	154.80	159.00	425,060
19 Oct 21	158.60001 +2.00	160.70	156.00	159.00	368,263
18 Oct 21	156.60001 -1.20	160.00	155.00	160.00	207,034
15 Oct 21	157.80000 +3.40	159.40	154.00	157.40	232,494
14 Oct 21	154.39999 +5.20	155.74	152.00	153.00	215,916
13 Oct 21	149.20000 +0.20	151.20	144.20	147.60	159,962
12 Oct 21	149.00000 -0.60	153.80	147.57	148.80	185,490
11 Oct 21	149.60001 +4.60	152.50	147.00	147.00	174,935
08 Oct 21	145.00000 +7.00	146.60	140.20	141.20	503,431
07 Oct 21	138.00000 -8.80	152.20	138.00	150.00	131,482
06 Oct 21	146.80000 -7.00	158.20	143.74	150.00	776,642
05 Oct 21	153.80000 +4.80	155.12	144.80	149.00	279,071
04 Oct 21	149.00000 +0.20	149.80	144.00	149.80	198,878
01 Oct 21	148.80000 +6.40	149.60	137.60	140.00	555,463
30 Sep 21	142.39999 +2.20	145.67	138.40	138.60	690,804
29 Sep 21	140.20000 +9.60	140.20	127.20	130.60	474,818
28 Sep 21	130.60001 +1.00	132.80	125.80	130.40	604,627
27 Sep 21	129.60001 +4.40	129.60	126.12	126.20	232,670
24 Sep 21	125.20000 +2.20	126.80	121.40	125.00	139,295
23 Sep 21	123.00000 +0.60	124.80	120.60	124.80	334,930
22 Sep 21	122.40000 +0.00	124.80	121.28	121.80	56,262
21 Sep 21	122.40000 +0.40	124.80	120.00	124.80	148,133
20 Sep 21	122.00000 -2.00	127.00	120.40	127.00	166,732
17 Sep 21	124.00000 -2.00	128.00	123.15	128.00	192,286
16 Sep 21	126.00000 -2.00	130.84	124.18	130.00	120,008
15 Sep 21	128.00000 -1.60	132.80	126.80	131.20	176,752
14 Sep 21	129.60001 +2.40	130.40	125.84	128.60	180,614
13 Sep 21	127.20000 +2.40	127.20	124.00	125.20	36,555
10 Sep 21	124.80000 +2.60	126.20	121.48	125.00	162,596
09 Sep 21	122.20000 -4.60	129.60	121.81	128.40	207,888
08 Sep 21	126.80000 +4.80	127.80	120.40	123.00	204,587
07 Sep 21	122.00000 -1.20	125.20	121.60	124.00	200,113
06 Sep 21	123.20000 -3.20	127.00	123.20	127.00	504,715
03 Sep 21	126.40000 -1.20	129.53	125.40	127.00	444,197
02 Sep 21	127.60000 -2.20	130.84	125.94	129.60	934,774
01 Sep 21	129.80000 -5.00	134.80	128.00	134.80	278,645
31 Aug 21	134.80000 +2.00	135.40	131.00	132.80	183,737
27 Aug 21	132.80000 +1.80	134.20	130.00	130.60	199,436
26 Aug 21	131.00000 +0.00	134.60	129.60	133.20	240,880
25 Aug 21	131.00000 +3.60	133.40	125.20	125.20	370,820
24 Aug 21	127.40000 +0.60	130.99	125.80	128.20	250,965
23 Aug 21	126.80000 +4.80	128.60	120.00	120.00	456,178
20 Aug 21	122.00000 -14.00	134.80	113.85	132.80	1,968,407
19 Aug 21	136.00000 -2.00	141.20	134.20	141.20	237,027
18 Aug 21	138.00000 +1.00	138.80	137.00	137.00	138,029
17 Aug 21	137.00000 +2.00	137.81	132.40	133.60	274,818
16 Aug 21	135.00000 -2.20	140.00	132.00	140.00	556,225
13 Aug 21	137.20000 -2.00	138.93	135.60	138.20	130,045
12 Aug 21	139.20000 -0.80	141.60	137.00	141.20	50,237
11 Aug 21	140.00000 +4.80	140.25	137.44	137.80	129,055
10 Aug 21	135.20000 -2.80	138.84	135.20	138.60	112,346
09 Aug 21	138.00000 -1.40	142.00	135.20	140.60	102,611
06 Aug 21	139.39999 +2.80	140.80	134.72	136.00	171,185
05 Aug 21	136.60001 +0.60	137.32	133.18	133.20	280,767
04 Aug 21	136.00000 -3.40	139.20	132.40	137.00	285,584
03 Aug 21	139.39999 -2.80	144.84	135.77	142.60	531,386
02 Aug 21	142.20000 -1.60	145.00	140.80	142.40	227,935
30 Jul 21	143.80000 -7.00	150.60	141.40	150.20	185,537
29 Jul 21	150.80000 +4.80	151.60	145.00	148.00	215,611
28 Jul 21	146.00000 -0.60	148.49	145.40	146.40	110,428
27 Jul 21	146.60001 -0.40	149.80	142.40	149.80	99,457
26 Jul 21	147.00000 +7.40	148.60	135.00	141.20	283,964
23 Jul 21	139.60001 +0.00	142.99	138.60	141.20	169,966
22 Jul 21	139.60001 -2.20	144.00	138.20	142.80	72,723
21 Jul 21	141.80000 +3.80	142.52	133.60	137.60	389,476
20 Jul 21	138.00000 -2.80	141.60	135.20	139.60	342,812
19 Jul 21	140.80000 -4.00	147.40	138.00	143.40	308,419
16 Jul 21	144.80000 -4.60	151.40	143.00	149.40	233,741
15 Jul 21	149.39999 -7.00	156.08	149.00	156.00	236,799
14 Jul 21	156.39999 +2.00	160.80	154.20	156.20	118,161
13 Jul 21	154.39999 -0.60	159.00	154.40	155.00	227,707
12 Jul 21	155.00000 -2.40	160.00	152.40	160.00	284,429
09 Jul 21	157.39999 +3.00	159.00	152.20	152.20	170,088
08 Jul 21	154.39999 -0.80	156.80	149.85	156.80	269,977
07 Jul 21	155.20000 -2.80	160.53	153.48	159.20	420,418
06 Jul 21	158.00000 -1.00	164.20	158.00	159.40	479,992
05 Jul 21	159.00000 +2.20	160.00	156.00	160.00	212,848
02 Jul 21	156.80000 +1.80	158.20	155.00	155.00	85,097
01 Jul 21	155.00000 +1.00	157.20	152.60	152.60	198,724
30 Jun 21	154.00000 +1.80	154.51	149.32	151.00	438,278
29 Jun 21	152.20000 -0.60	155.44	150.32	154.60	210,430
28 Jun 21	152.80000 -5.00	158.40	151.60	158.40	209,972
25 Jun 21	157.80000 -0.60	161.40	156.20	161.40	240,208
24 Jun 21	158.39999 -2.20	162.40	157.20	162.40	150,286
23 Jun 21	160.60001 +3.60	161.04	158.00	158.00	260,104
22 Jun 21	157.00000 +1.60	158.40	152.00	157.00	211,985
21 Jun 21	155.39999 +1.60	156.00	150.47	156.00	140,633
18 Jun 21	153.80000 -6.20	160.16	152.00	159.80	381,247
17 Jun 21	160.00000 -1.20	163.20	159.92	162.00	185,436
16 Jun 21	161.20000 -1.60	165.84	159.80	164.20	470,272
15 Jun 21	162.80000 +2.80	162.80	159.40	160.80	193,744
14 Jun 21	160.00000 +4.20	161.38	156.61	159.40	297,912
11 Jun 21	155.80000 +3.40	157.60	152.56	155.00	367,453
10 Jun 21	152.39999 -1.60	158.31	152.20	154.40	351,348
09 Jun 21	154.00000 +4.00	156.40	150.00	151.60	607,231
08 Jun 21	150.00000 +0.60	152.40	148.56	149.40	234,470
07 Jun 21	149.39999 -2.00	155.00	148.96	155.00	235,128
04 Jun 21	151.39999 +1.40	155.71	150.12	151.00	506,706
03 Jun 21	150.00000 +3.40	151.30	147.13	150.00	362,174
02 Jun 21	146.60001 +2.60	150.00	144.56	146.80	426,715
01 Jun 21	144.00000 +7.00	144.79	137.00	137.00	830,073
28 May 21	137.00000 -0.40	139.00	136.00	137.80	208,712
27 May 21	137.39999 +0.00	140.20	135.59	137.20	310,510
26 May 21	137.39999 -2.20	142.60	136.38	139.60	352,104
25 May 21	139.60001 -2.20	143.00	138.60	141.20	328,679
24 May 21	141.80000 -2.40	144.80	141.60	143.20	127,044
21 May 21	144.20000 +0.20	146.56	143.00	144.80	191,925
20 May 21	144.00000 +0.00	147.80	141.16	147.40	315,875
19 May 21	144.00000 -6.60	155.00	142.60	151.00	446,830
18 May 21	150.60001 -2.40	155.56	150.60	154.00	334,642
17 May 21	153.00000 +1.00	153.64	149.00	152.00	328,870
14 May 21	152.00000 -1.40	154.80	149.34	154.80	496,169
13 May 21	153.39999 -21.00	168.80	152.60	168.80	1,316,101
12 May 21	174.39999 -4.80	181.20	170.00	181.20	1,156,342
11 May 21	179.20000 +0.00	181.60	176.40	178.80	456,268
10 May 21	179.20000 +1.20	185.43	176.80	180.00	791,471
07 May 21	178.00000 +0.80	180.00	175.00	180.00	545,294
06 May 21	177.20000 +4.00	179.56	172.60	172.60	633,358
05 May 21	173.20000 +7.00	173.60	166.00	166.00	653,910
04 May 21	166.20000 +3.20	167.40	162.00	164.00	1,159,408
30 Apr 21	163.00000 +0.00	164.00	161.20	162.60	797,472
29 Apr 21	163.00000 +0.00	166.00	161.67	162.20	1,621,421
28 Apr 21	163.00000 -0.80	166.47	162.20	166.40	472,688
27 Apr 21	163.80000 +1.00	166.33	163.00	165.00	211,847
26 Apr 21	162.80000 +2.80	166.60	157.40	160.40	466,942
23 Apr 21	160.00000 -0.40	164.20	158.64	164.20	250,043
22 Apr 21	160.39999 -2.60	164.40	159.60	159.60	214,884
21 Apr 21	163.00000 -0.40	167.00	160.00	167.00	341,542
20 Apr 21	163.39999 -4.20	169.00	163.00	164.80	626,429
19 Apr 21	167.60001 -0.80	169.60	166.00	169.60	216,863
16 Apr 21	168.39999 -1.40	171.61	167.80	170.20	356,041
15 Apr 21	169.80000 +0.60	172.20	167.20	172.20	1,453,385
14 Apr 21	169.20000 +0.80	170.60	164.80	164.80	254,190
13 Apr 21	168.39999 +1.40	170.40	165.00	168.80	383,807
12 Apr 21	167.00000 -1.60	173.00	166.40	173.00	371,519
09 Apr 21	168.60001 -2.80	173.60	168.60	173.60	206,801
08 Apr 21	171.39999 -0.60	175.80	169.80	172.80	321,442
07 Apr 21	172.00000 -0.80	176.00	172.00	176.00	182,296
06 Apr 21	172.80000 +2.20	176.80	170.08	172.00	2,837,097
01 Apr 21	170.60001 -3.40	174.00	170.00	173.80	1,301,608
31 Mar 21	174.00000 -0.40	175.80	172.95	175.00	318,279
30 Mar 21	174.39999 -3.40	181.20	173.00	181.20	1,009,249
29 Mar 21	177.80000 -1.20	178.40	172.00	175.00	276,989
26 Mar 21	179.00000 +4.80	183.20	171.00	173.80	234,426
25 Mar 21	174.20000 -2.00	175.20	170.00	173.60	327,184
24 Mar 21	176.20000 +0.80	179.00	174.25	179.00	211,526
23 Mar 21	175.39999 -4.40	179.00	173.60	178.40	618,158
22 Mar 21	179.80000 -7.20	190.00	178.52	190.00	297,677
19 Mar 21	187.00000 -0.40	190.00	181.40	190.00	412,106
18 Mar 21	187.39999 +5.00	189.38	177.46	183.80	570,089
17 Mar 21	182.39999 -4.80	191.40	181.80	185.60	360,756
16 Mar 21	187.20000 -4.80	193.20	184.40	189.20	313,450
15 Mar 21	192.00000 +0.40	194.59	189.40	190.60	154,554
12 Mar 21	191.60001 +0.20	194.80	189.60	194.80	300,733
11 Mar 21	191.39999 +6.00	191.80	182.60	188.00	378,605
10 Mar 21	185.39999 -1.80	189.00	184.20	184.80	929,979
09 Mar 21	187.20000 -0.40	192.00	183.80	183.80	1,898,564
08 Mar 21	187.60001 +2.40	190.56	180.40	187.80	967,635
05 Mar 21	185.20000 +11.00	187.60	174.96	177.20	1,599,369
04 Mar 21	174.20000 +0.40	176.60	169.20	172.20	1,384,889
03 Mar 21	173.80000 +4.40	173.80	166.40	166.40	623,146
02 Mar 21	169.39999 +0.20	171.00	163.00	167.00	623,613
01 Mar 21	169.20000 +2.20	169.60	164.00	167.00	219,167
26 Feb 21	167.00000 +0.00	170.80	165.00	165.60	471,501
25 Feb 21	167.00000 -3.80	173.00	165.60	171.60	351,596
24 Feb 21	170.80000 +0.80	171.60	166.00	166.00	143,226
23 Feb 21	170.00000 +2.20	171.40	165.60	165.60	999,198
22 Feb 21	167.80000 +5.00	169.20	162.40	164.20	379,733
19 Feb 21	162.80000 -2.20	166.00	158.20	162.20	148,151
18 Feb 21	165.00000 -1.20	167.60	162.40	165.20	415,952
17 Feb 21	166.20000 +0.80	167.60	162.00	165.40	419,191
16 Feb 21	165.39999 +4.40	166.60	160.00	160.20	490,305
15 Feb 21	161.00000 +9.20	163.60	152.40	155.40	317,532
12 Feb 21	151.80000 -3.00	158.00	151.80	152.80	197,237
11 Feb 21	154.80000 -4.60	160.62	153.80	157.20	223,733
10 Feb 21	159.39999 -1.00	164.20	158.20	164.20	109,363
09 Feb 21	160.39999 -5.20	169.08	160.40	167.80	228,213
08 Feb 21	165.60001 +3.60	167.40	161.40	165.80	217,440
05 Feb 21	162.00000 +4.40	165.00	156.00	156.00	246,409
04 Feb 21	157.60001 -1.60	162.00	156.93	162.00	117,005
03 Feb 21	159.20000 +0.00	163.80	157.80	160.00	168,125
02 Feb 21	159.20000 +11.00	161.60	148.40	150.60	337,339
01 Feb 21	148.20000 +0.20	151.00	144.40	151.00	786,565
29 Jan 21	148.00000 -9.80	159.80	148.00	154.00	156,810
28 Jan 21	157.80000 +10.40	158.48	143.00	150.40	238,341
27 Jan 21	147.39999 -4.20	152.40	144.20	152.40	366,222
26 Jan 21	151.60001 -1.80	155.00	151.00	151.00	214,390
25 Jan 21	153.39999 -1.00	160.40	150.20	156.60	270,350
22 Jan 21	154.39999 -2.80	161.00	153.81	161.00	285,020
21 Jan 21	157.20000 -7.80	167.80	157.02	162.40	213,016
20 Jan 21	165.00000 +0.00	168.80	163.20	168.80	192,722
19 Jan 21	165.00000 -15.00	180.00	165.00	176.40	431,966
18 Jan 21	180.00000 +16.80	180.00	162.40	163.20	442,895
15 Jan 21	163.20000 -6.00	171.92	159.20	169.80	233,768
14 Jan 21	169.20000 -4.80	174.00	169.00	174.00	402,168
13 Jan 21	174.00000 +5.60	174.40	170.00	170.00	500,445
12 Jan 21	168.39999 +4.80	169.40	160.20	161.00	340,310
11 Jan 21	163.60001 +3.20	165.00	159.00	162.00	929,298
08 Jan 21	160.39999 +0.40	161.80	157.20	157.20	207,601
07 Jan 21	160.00000 +5.00	160.60	152.40	152.40	354,696
06 Jan 21	155.00000 +5.00	156.11	149.80	150.00	344,527
05 Jan 21	150.00000 +3.00	150.00	144.40	144.40	253,281
04 Jan 21	147.00000 +2.60	148.00	144.60	145.40	113,204
31 Dec 20	144.39999 -0.60	145.00	142.60	144.80	78,648
30 Dec 20	145.00000 +3.60	145.00	140.87	144.00	160,114
29 Dec 20	141.39999 -1.20	145.20	141.20	142.00	277,944
24 Dec 20	142.60001 +1.60	143.60	138.60	141.40	41,612
23 Dec 20	141.00000 +5.00	141.00	134.80	135.20	166,953
22 Dec 20	136.00000 -1.60	140.78	133.00	139.60	153,786
21 Dec 20	137.60001 -8.00	145.60	132.00	140.80	540,234
18 Dec 20	145.60001 -0.40	146.40	142.72	146.00	97,930
17 Dec 20	146.00000 +4.00	146.00	139.77	144.20	306,493
16 Dec 20	142.00000 +3.40	145.74	137.23	140.00	681,319
15 Dec 20	138.60001 +4.60	141.20	135.00	135.00	342,650
14 Dec 20	134.00000 +2.00	137.40	130.48	131.60	393,308
11 Dec 20	132.00000 +5.80	134.40	127.96	129.20	485,122
10 Dec 20	126.20000 +0.20	128.81	125.23	128.00	390,477
09 Dec 20	126.00000 +0.00	129.80	125.80	129.00	222,280
08 Dec 20	126.00000 -5.00	132.25	126.00	132.20	132,502
07 Dec 20	131.00000 -0.20	133.05	127.74	132.40	115,114
04 Dec 20	131.20000 +0.20	135.00	130.80	134.00	155,945
03 Dec 20	131.00000 -1.00	134.20	130.00	134.20	117,457
02 Dec 20	132.00000 -0.60	133.60	129.00	132.60	146,982
01 Dec 20	132.60001 -4.00	136.00	132.40	135.80	122,023
30 Nov 20	136.60001 -0.40	136.80	134.20	134.80	61,338
27 Nov 20	137.00000 -3.00	140.60	135.76	140.60	79,738
26 Nov 20	140.00000 -2.00	143.40	139.00	142.20	93,375
25 Nov 20	142.00000 +4.40	142.00	137.00	138.00	203,406
24 Nov 20	137.60001 +7.80	137.60	130.80	131.80	399,855
23 Nov 20	129.80000 +1.60	131.62	126.26	128.20	223,977
20 Nov 20	128.20000 +5.20	128.60	122.34	123.60	258,079
19 Nov 20	123.00000 -3.00	125.60	121.26	124.00	98,422
18 Nov 20	126.00000 +2.00	127.20	121.80	121.80	167,021
17 Nov 20	124.00000 -2.80	129.00	122.00	126.80	162,354
16 Nov 20	126.80000 +4.40	126.80	122.60	123.00	186,326
13 Nov 20	122.40000 -3.00	127.20	122.40	125.80	158,642
12 Nov 20	125.40000 -7.60	131.00	125.08	129.80	221,285
11 Nov 20	133.00000 +13.00	133.80	122.46	122.80	477,482
10 Nov 20	120.00000 +1.00	123.00	116.20	116.20	477,578
09 Nov 20	119.00000 +8.80	119.00	110.84	112.80	672,827
06 Nov 20	110.20000 -2.20	113.00	110.20	112.00	58,077
05 Nov 20	112.40000 +1.00	114.40	111.00	112.60	224,382
04 Nov 20	111.40000 -1.00	114.80	111.20	112.40	48,792
03 Nov 20	112.40000 +2.80	114.80	110.00	110.00	104,807
02 Nov 20	109.60000 -2.60	113.40	109.20	111.20	188,869
30 Oct 20	112.20000 -2.80	115.00	112.20	114.40	132,383
29 Oct 20	115.00000 -1.00	116.65	113.81	116.00	83,370
28 Oct 20	116.00000 +0.60	116.80	114.60	116.00	76,036
27 Oct 20	115.40000 +0.40	118.80	115.40	116.00	30,124
26 Oct 20	115.00000 -1.00	120.00	115.00	116.00	88,719
23 Oct 20	116.00000 +0.00	119.58	116.00	117.20	68,931
22 Oct 20	116.00000 -0.60	117.80	115.00	115.00	86,487
21 Oct 20	116.60000 +0.00	116.80	115.20	115.60	104,123
20 Oct 20	116.60000 +0.60	118.14	114.00	114.00	102,999
19 Oct 20	116.00000 +1.00	117.20	115.20	116.00	30,601
16 Oct 20	115.00000 -2.00	118.65	115.00	117.60	1,613,114
15 Oct 20	117.00000 -1.60	120.00	116.16	118.20	322,680
14 Oct 20	118.60000 +0.60	120.40	115.00	116.60	386,361
13 Oct 20	118.00000 +1.20	120.75	117.00	119.60	96,200
12 Oct 20	116.80000 -0.20	119.85	116.80	118.40	100,309
09 Oct 20	117.00000 -1.00	120.40	117.00	119.40	66,334
08 Oct 20	118.00000 +0.00	121.60	117.60	119.40	42,933
07 Oct 20	118.00000 -7.40	122.40	118.00	121.20	77,984
06 Oct 20	125.40000 +3.60	125.40	122.20	123.20	75,727
05 Oct 20	121.80000 +4.40	125.00	118.54	119.20	128,535
02 Oct 20	117.40000 -1.60	119.40	116.60	118.40	62,944
01 Oct 20	119.00000 -2.00	123.80	118.00	123.80	94,809
30 Sep 20	121.00000 -1.60	126.00	121.00	122.60	63,730
29 Sep 20	122.60000 -2.00	126.00	122.20	122.20	465,037
28 Sep 20	124.60000 -1.40	126.80	123.00	123.00	135,607
25 Sep 20	126.00000 +8.00	126.00	119.40	120.60	401,590
24 Sep 20	118.00000 +2.60	119.20	112.29	113.40	107,078
23 Sep 20	115.40000 -1.60	117.00	114.80	116.20	57,753
22 Sep 20	117.00000 +2.00	119.00	113.80	116.20	74,902
21 Sep 20	115.00000 +0.00	117.00	113.20	115.80	188,384
18 Sep 20	115.00000 +1.40	117.00	112.80	112.80	159,181
17 Sep 20	113.60000 -5.40	122.64	113.60	122.20	106,267
16 Sep 20	119.00000 -0.60	122.20	117.80	119.60	258,285
15 Sep 20	119.60000 +1.80	121.00	117.60	119.00	97,156
14 Sep 20	117.80000 -1.20	124.60	117.80	122.80	127,860
11 Sep 20	119.00000 +3.40	121.80	114.60	117.80	1,087,984
10 Sep 20	115.60000 -3.40	118.00	114.80	116.20	90,003
09 Sep 20	119.00000 +5.60	119.00	111.00	112.40	260,634
08 Sep 20	113.40000 -5.20	120.20	110.21	120.20	156,917
07 Sep 20	118.60000 +0.80	118.60	113.60	115.80	120,800
04 Sep 20	117.80000 +3.60	117.80	114.00	114.80	183,646
03 Sep 20	114.20000 -1.60	120.27	112.80	120.00	240,493
02 Sep 20	115.80000 -2.20	120.69	115.80	120.00	123,023
01 Sep 20	118.00000 +2.60	121.00	116.80	117.60	261,888
28 Aug 20	115.40000 -1.60	119.40	112.40	115.20	656,684
27 Aug 20	117.00000 -8.60	123.60	116.41	123.60	363,740
26 Aug 20	125.60000 -0.20	126.60	122.08	126.60	293,044
25 Aug 20	125.80000 -6.00	134.20	125.78	130.20	377,803
24 Aug 20	131.80000 -1.00	134.60	129.65	130.20	421,615
21 Aug 20	132.80000 -3.60	137.20	131.00	132.20	310,372
20 Aug 20	136.39999 -3.40	138.88	133.40	137.00	138,270
19 Aug 20	139.80000 +2.20	141.40	135.40	136.00	122,541
18 Aug 20	137.60001 -5.60	146.20	136.80	143.20	138,120
17 Aug 20	143.20000 +4.20	146.00	137.00	137.60	128,658
14 Aug 20	139.00000 +1.60	139.40	135.20	139.00	185,715
13 Aug 20	137.39999 -3.60	140.52	135.34	138.80	147,727
12 Aug 20	141.00000 +0.00	145.20	137.00	141.00	314,007
11 Aug 20	141.00000 +2.00	147.20	138.40	143.00	289,976
10 Aug 20	139.00000 -0.20	142.80	138.00	140.00	144,827
07 Aug 20	139.20000 -4.80	145.00	139.00	142.20	251,108
06 Aug 20	144.00000 -9.60	153.60	140.40	149.20	272,371
05 Aug 20	153.60001 +3.20	153.60	148.20	151.00	454,790
04 Aug 20	150.39999 +4.80	156.80	144.20	152.60	91,771
03 Aug 20	145.60001 +2.40	148.60	140.60	143.60	475,358
31 Jul 20	143.20000 -4.80	146.00	140.60	145.80	247,141
30 Jul 20	148.00000 +0.40	148.00	142.60	144.20	97,529
29 Jul 20	147.60001 +3.80	147.60	142.20	142.20	135,533
28 Jul 20	143.80000 -0.60	150.37	142.40	150.00	109,725
27 Jul 20	144.39999 -5.20	149.57	143.73	145.20	132,738
24 Jul 20	149.60001 -4.40	155.70	148.80	153.40	98,513
23 Jul 20	154.00000 -8.80	165.20	153.00	165.20	133,527
22 Jul 20	162.80000 -8.80	175.20	159.80	168.00	1,334,163
21 Jul 20	171.60001 +24.40	176.80	147.80	147.80	1,267,324
20 Jul 20	147.20000 -2.40	151.91	146.60	146.60	120,894
17 Jul 20	149.60001 +3.60	150.00	146.00	147.80	225,325
16 Jul 20	146.00000 -2.00	147.60	145.52	147.00	58,230
15 Jul 20	148.00000 +7.00	150.60	143.20	144.20	207,989
14 Jul 20	141.00000 -3.00	144.40	139.80	143.80	354,493
13 Jul 20	144.00000 -3.00	149.40	143.40	145.80	278,930
10 Jul 20	147.00000 +1.80	148.40	142.00	142.00	1,473,729
09 Jul 20	145.20000 -0.80	149.40	142.60	142.60	734,904
08 Jul 20	146.00000 -2.00	147.80	144.00	146.60	745,860
07 Jul 20	148.00000 +3.20	148.00	139.80	141.40	481,192
06 Jul 20	144.80000 +6.80	144.80	136.65	139.20	250,728
03 Jul 20	138.00000 +0.00	139.00	130.89	137.60	600,626
02 Jul 20	138.00000 +4.00	138.00	133.80	135.00	524,357
01 Jul 20	134.00000 +4.60	135.00	128.42	129.00	440,899
30 Jun 20	129.39999 +0.60	129.40	127.00	128.40	154,077
29 Jun 20	128.80000 +3.20	128.80	123.80	127.20	207,410
26 Jun 20	125.60000 -0.40	131.00	124.60	125.00	641,911
25 Jun 20	126.00000 -1.80	128.40	122.40	124.80	401,609
24 Jun 20	127.80000 -2.60	128.42	124.00	128.20	278,999
23 Jun 20	130.39999 +11.40	131.82	118.40	119.00	881,275
22 Jun 20	119.00000 -1.80	123.00	115.60	122.80	359,850
19 Jun 20	120.80000 -2.80	126.09	120.80	124.40	414,869
18 Jun 20	123.60000 +4.60	124.60	118.20	118.20	159,962
17 Jun 20	119.00000 -9.00	128.00	119.00	125.00	337,938
16 Jun 20	128.00000 +5.80	130.60	122.00	122.40	505,310
15 Jun 20	122.20000 +1.20	122.20	116.20	121.00	474,448
12 Jun 20	121.00000 -1.00	125.88	117.80	120.00	682,115
11 Jun 20	122.00000 -18.20	142.00	122.00	142.00	827,312
10 Jun 20	140.20000 +0.40	141.00	136.60	136.60	1,472,843
09 Jun 20	139.80000 -3.60	147.20	138.14	145.40	669,127
08 Jun 20	143.39999 -2.00	150.00	140.00	146.00	3,545,542
05 Jun 20	145.39999 +16.60	145.40	128.60	129.00	1,438,562
04 Jun 20	128.80000 +2.20	130.40	124.20	127.00	731,536
03 Jun 20	126.60000 +2.20	128.00	123.00	124.60	695,876
02 Jun 20	124.40000 +5.80	124.40	118.00	119.00	490,151
01 Jun 20	118.60000 +3.00	119.00	113.64	116.80	437,801
29 May 20	115.60000 -1.80	119.80	112.40	117.00	665,876
28 May 20	117.40000 -9.00	123.00	117.20	122.00	669,608
27 May 20	126.40000 +2.40	128.40	123.20	124.80	622,572
26 May 20	124.00000 +8.60	124.00	118.40	119.40	278,404
22 May 20	115.40000 -6.60	122.00	115.00	120.60	557,929
21 May 20	122.00000 -3.00	124.91	120.00	124.00	305,748
20 May 20	125.00000 +6.60	125.00	116.20	121.20	519,953
19 May 20	118.40000 +1.60	121.40	116.20	118.20	420,408
18 May 20	116.80000 +3.80	120.60	114.00	115.00	833,477
15 May 20	113.00000 -0.20	118.60	110.20	116.00	507,744
14 May 20	113.20000 +1.60	116.40	105.60	112.60	1,035,883
13 May 20	111.60000 -2.00	115.00	107.80	115.00	835,126
12 May 20	113.60000 -3.60	118.92	112.80	116.40	276,374
11 May 20	117.20000 +1.80	119.80	114.20	118.20	758,280
07 May 20	115.40000 +1.20	119.68	115.00	116.20	410,377
06 May 20	114.20000 -3.20	118.16	114.00	118.00	901,363
05 May 20	117.40000 +7.00	118.00	110.00	113.80	1,254,552
04 May 20	110.40000 -1.60	114.00	106.40	114.00	534,613
01 May 20	112.00000 -4.80	116.53	110.20	114.00	635,397
30 Apr 20	116.80000 +0.00	123.60	115.20	118.00	1,134,230
29 Apr 20	116.80000 +4.40	119.60	110.80	112.00	782,084
28 Apr 20	112.40000 +0.00	117.00	109.80	111.40	322,306
27 Apr 20	112.40000 +2.40	114.20	106.80	112.60	652,928
24 Apr 20	110.00000 -6.20	117.60	108.00	115.40	496,367
23 Apr 20	116.20000 +11.00	117.60	106.60	106.60	1,027,828
22 Apr 20	105.20000 +3.40	106.60	99.06	99.40	664,058
21 Apr 20	101.80000 -5.20	107.80	99.00	105.40	810,424
20 Apr 20	107.00000 +0.60	109.00	102.20	104.00	222,492
17 Apr 20	106.40000 +3.40	108.19	98.20	103.00	1,168,248
16 Apr 20	103.00000 -8.40	115.20	103.00	113.40	1,004,471
15 Apr 20	111.40000 -10.20	121.00	111.40	121.00	1,031,034
14 Apr 20	121.60000 -2.40	130.60	116.00	123.80	1,107,146
09 Apr 20	124.00000 +2.40	130.40	118.60	124.40	1,548,732
08 Apr 20	121.60000 -2.60	124.20	115.02	124.00	551,754
07 Apr 20	124.20000 +10.40	129.40	116.00	116.40	1,572,195
06 Apr 20	113.80000 +8.60	119.00	104.40	107.60	1,829,426
03 Apr 20	105.20000 +6.20	110.94	95.10	101.00	1,307,924
02 Apr 20	99.00000 +11.00	102.60	89.50	92.00	1,375,642
01 Apr 20	88.00000 +0.60	92.12	80.70	85.70	858,846
31 Mar 20	87.40000 +2.80	94.95	86.27	86.60	942,120
30 Mar 20	84.60000 -5.40	91.00	76.01	90.80	1,132,175
27 Mar 20	90.00000 -12.00	101.80	88.10	101.80	888,738
26 Mar 20	102.00000 -14.00	116.00	97.80	113.60	2,260,547
25 Mar 20	116.00000 +31.10	117.40	85.00	85.00	2,138,733
24 Mar 20	84.90000 -5.30	93.18	81.10	90.10	416,526
23 Mar 20	90.20000 +6.40	90.70	73.10	78.00	2,350,112
20 Mar 20	83.80000 +23.80	84.34	61.60	61.60	2,145,875
19 Mar 20	60.00000 +5.40	62.65	53.10	58.40	2,726,441
18 Mar 20	54.60000 -9.50	62.50	53.40	62.50	1,014,963
17 Mar 20	64.10000 -7.60	73.40	62.10	71.50	763,836
16 Mar 20	71.70000 -8.30	79.30	67.48	78.90	1,681,220
13 Mar 20	80.00000 -2.00	86.12	79.10	83.90	1,957,472
12 Mar 20	82.00000 -16.00	95.70	81.20	95.70	1,764,021
11 Mar 20	98.00000 -9.00	110.20	97.10	109.00	1,172,502
10 Mar 20	107.00000 -2.00	117.26	104.20	112.20	1,937,656
09 Mar 20	109.00000 -28.40	128.00	108.40	127.00	1,893,220
06 Mar 20	137.39999 -14.80	152.20	137.20	152.20	1,230,930
05 Mar 20	152.20000 +1.40	152.20	148.60	149.00	737,423
04 Mar 20	150.80000 +2.40	151.80	145.90	149.40	787,035
03 Mar 20	148.39999 -3.20	158.80	148.40	150.60	671,509
02 Mar 20	151.60001 +2.80	155.00	143.87	151.80	1,047,524
28 Feb 20	148.80000 -6.00	152.60	145.48	152.60	1,212,466
27 Feb 20	154.80000 -11.40	163.80	153.80	162.60	902,929
26 Feb 20	166.20000 +4.40	167.60	158.00	164.00	809,057
25 Feb 20	161.80000 -4.00	170.00	160.60	169.80	1,206,987
24 Feb 20	165.80000 -11.20	175.00	165.20	175.00	1,326,709
21 Feb 20	177.00000 -4.80	181.32	175.00	180.20	532,272
20 Feb 20	181.80000 +4.00	185.00	176.80	176.80	706,189
19 Feb 20	177.80000 +2.80	179.00	174.85	177.20	261,229
18 Feb 20	175.00000 -2.60	178.20	175.00	177.00	574,756
17 Feb 20	177.60001 -1.40	182.50	177.20	180.40	198,449
14 Feb 20	179.00000 -1.00	182.65	179.00	182.40	375,875
13 Feb 20	180.00000 -4.00	183.60	180.00	183.40	548,655
12 Feb 20	184.00000 +1.60	186.80	183.20	186.80	331,920
11 Feb 20	182.39999 +0.20	187.00	181.00	185.80	582,413
10 Feb 20	182.20000 -2.60	188.80	181.20	186.60	864,290
07 Feb 20	184.80000 -6.60	191.80	184.80	190.60	786,603
06 Feb 20	191.39999 +2.00	196.22	185.80	185.80	863,393
05 Feb 20	189.39999 +2.20	192.40	184.00	184.00	558,731
04 Feb 20	187.20000 +6.60	189.20	181.00	185.00	559,167
03 Feb 20	180.60001 -3.00	185.00	179.50	183.20	1,279,978
31 Jan 20	183.60001 -3.20	189.00	183.40	189.00	672,200
30 Jan 20	186.80000 -6.20	192.60	186.80	190.40	766,618
29 Jan 20	193.00000 -0.40	194.20	191.00	194.00	311,518
28 Jan 20	193.39999 +0.20	196.20	191.40	191.40	241,493
27 Jan 20	193.20000 +0.20	195.33	188.83	190.00	869,718
24 Jan 20	193.00000 +1.00	194.02	191.80	193.00	525,850
23 Jan 20	192.00000 -2.00	195.80	190.80	193.00	1,402,610
22 Jan 20	194.00000 +1.00	194.20	192.80	193.00	444,434
21 Jan 20	193.00000 -1.00	195.00	191.20	195.00	367,743
20 Jan 20	194.00000 +3.00	194.00	190.20	190.20	184,809
17 Jan 20	191.00000 +0.80	194.80	189.80	194.80	286,989
16 Jan 20	190.20000 +7.80	194.37	182.00	183.00	854,112
15 Jan 20	182.39999 +0.40	185.80	178.68	179.00	870,273
14 Jan 20	182.00000 +1.40	183.80	178.60	183.80	1,051,303
13 Jan 20	180.60001 -0.40	183.01	178.20	178.20	367,813
10 Jan 20	181.00000 +0.80	181.80	178.00	178.00	274,685
09 Jan 20	180.20000 +5.20	180.84	172.89	175.20	846,909
08 Jan 20	175.00000 -3.00	177.00	170.00	175.00	998,566
07 Jan 20	178.00000 -1.00	179.91	177.80	179.20	518,172
06 Jan 20	179.00000 -4.00	186.00	176.20	186.00	2,492,641
03 Jan 20	183.00000 -5.40	189.80	179.41	189.00	1,472,445
02 Jan 20	188.39999 -0.80	192.40	187.80	189.60	102,708
31 Dec 19	189.20000 -0.60	191.00	187.00	187.00	56,913
30 Dec 19	189.80000 +0.80	191.60	187.20	189.40	163,725
27 Dec 19	189.00000 +1.00	191.88	183.60	183.60	375,865
24 Dec 19	188.00000 +0.00	190.00	183.60	183.60	136,558
23 Dec 19	188.00000 +0.00	188.80	185.40	185.60	209,059
20 Dec 19	188.00000 -1.00	189.80	184.40	184.40	379,513
19 Dec 19	189.00000 +2.60	190.00	185.35	185.80	246,838
18 Dec 19	186.39999 +5.80	187.60	178.00	178.00	292,724
17 Dec 19	180.60001 +0.60	181.40	177.00	181.00	380,550
16 Dec 19	180.00000 -2.60	185.00	180.00	183.80	349,068
13 Dec 19	182.60001 +2.60	186.60	180.00	181.80	1,459,679
12 Dec 19	180.00000 -6.20	182.56	174.20	182.20	2,146,784
11 Dec 19	186.20000 +1.40	187.80	181.00	187.20	557,442
10 Dec 19	184.80000 -0.20	187.44	181.00	181.00	416,373
09 Dec 19	185.00000 -6.40	192.68	184.60	190.00	419,889
06 Dec 19	191.39999 +4.00	192.00	184.60	187.00	305,071
05 Dec 19	187.39999 -1.20	189.85	185.88	186.20	339,443
04 Dec 19	188.60001 +2.80	190.40	183.40	183.40	251,514
03 Dec 19	185.80000 -4.00	191.25	183.80	187.80	467,873
02 Dec 19	189.80000 -1.00	195.19	188.60	190.80	528,124
29 Nov 19	190.80000 -3.60	195.20	187.80	191.20	307,595
28 Nov 19	194.39999 -1.60	196.40	192.00	195.00	234,685
27 Nov 19	196.00000 -4.50	200.89	195.00	198.00	282,179
26 Nov 19	200.50000 +0.50	201.50	197.00	197.00	218,835
25 Nov 19	200.00000 -1.50	203.56	197.80	199.00	182,264
22 Nov 19	201.50000 +1.50	205.00	198.00	198.00	355,350
21 Nov 19	200.00000 +0.60	200.00	195.60	199.40	347,837
20 Nov 19	199.39999 -3.10	203.50	195.00	201.00	526,995
19 Nov 19	202.50000 -4.50	209.31	201.50	205.00	443,207
18 Nov 19	207.00000 -2.00	213.63	205.50	212.00	411,662
15 Nov 19	209.00000 +2.50	209.62	206.00	206.00	436,124
14 Nov 19	206.50000 -5.50	215.00	206.50	210.50	526,946
13 Nov 19	212.00000 -2.00	217.00	209.72	217.00	594,528
12 Nov 19	214.00000 +0.00	215.50	211.00	211.00	268,186
11 Nov 19	214.00000 +1.00	215.50	211.00	215.00	785,762
08 Nov 19	213.00000 -11.00	225.60	212.00	224.00	919,364
07 Nov 19	224.00000 +10.00	225.50	214.20	215.00	779,146
06 Nov 19	214.00000 +2.00	216.00	206.29	207.00	600,519
05 Nov 19	212.00000 +5.00	212.00	205.50	205.50	454,165
04 Nov 19	207.00000 +3.50	208.00	201.00	201.00	470,516
01 Nov 19	203.50000 +12.70	204.50	192.04	193.40	1,180,831
31 Oct 19	190.80000 -0.60	193.00	187.82	189.00	643,217
30 Oct 19	191.39999 -2.20	195.79	190.20	192.80	527,265
29 Oct 19	193.60001 +1.40	193.60	188.60	191.00	365,345
28 Oct 19	192.20000 +0.80	193.80	187.40	187.40	241,490
25 Oct 19	191.39999 +1.20	192.18	187.80	191.20	187,747
24 Oct 19	190.20000 +2.00	192.38	185.20	185.20	311,498
23 Oct 19	188.20000 +2.20	191.20	185.00	185.00	428,824
22 Oct 19	186.00000 +2.00	186.40	182.40	182.40	234,451
21 Oct 19	184.00000 +1.00	185.40	178.60	184.00	391,391
18 Oct 19	183.00000 +1.40	184.00	177.40	184.00	493,589
17 Oct 19	181.60001 +2.60	183.60	176.40	176.40	812,670
16 Oct 19	179.00000 -3.00	180.40	175.80	178.80	393,155
15 Oct 19	182.00000 -0.80	184.80	180.12	183.20	719,333
14 Oct 19	182.80000 +0.80	183.68	179.00	182.00	287,936
11 Oct 19	182.00000 +5.00	183.00	178.40	179.00	632,760
10 Oct 19	177.00000 +2.60	177.40	173.00	175.80	371,344
09 Oct 19	174.39999 +3.00	176.60	168.60	173.00	1,239,546
08 Oct 19	171.39999 -5.20	175.32	170.00	174.60	644,515
07 Oct 19	176.60001 -0.40	178.20	174.40	175.60	429,466
04 Oct 19	177.00000 +2.80	177.20	172.80	172.80	581,205
03 Oct 19	174.20000 -8.20	179.20	173.40	178.00	945,682
02 Oct 19	182.39999 -0.80	183.71	177.20	181.40	933,740
01 Oct 19	183.20000 -1.40	186.11	182.60	184.60	4,548,533
30 Sep 19	184.60001 -0.40	186.40	182.75	184.20	319,368
27 Sep 19	185.00000 +0.00	188.40	182.20	188.40	402,450
26 Sep 19	185.00000 -2.40	188.60	184.60	187.80	335,303
25 Sep 19	187.39999 -8.00	196.70	185.60	194.00	584,562
24 Sep 19	195.39999 -1.40	196.80	193.00	195.40	616,295
23 Sep 19	196.80000 -4.20	201.00	195.40	200.50	456,664
20 Sep 19	201.00000 +5.60	201.25	195.17	197.80	767,010
19 Sep 19	195.39999 -1.80	199.54	192.60	195.00	613,039
18 Sep 19	197.20000 -1.40	199.20	195.20	199.20	270,814
17 Sep 19	198.60001 +0.60	204.79	195.64	197.80	1,517,657
16 Sep 19	198.00000 +6.40	202.00	195.96	196.40	1,857,620
13 Sep 19	191.60001 +0.80	194.60	190.00	190.20	412,498
12 Sep 19	190.80000 -4.40	196.66	188.60	194.20	638,922
11 Sep 19	195.20000 -0.80	200.00	194.80	195.60	1,838,546
10 Sep 19	196.00000 +4.20	196.00	191.40	191.60	1,447,541
09 Sep 19	191.80000 +2.80	191.80	190.18	190.80	828,884
06 Sep 19	189.00000 -1.00	190.80	186.23	188.00	676,756
05 Sep 19	190.00000 +4.80	191.00	185.34	186.20	1,035,891
04 Sep 19	185.20000 +5.00	185.92	180.00	180.00	552,995
03 Sep 19	180.20000 +1.20	180.40	178.00	178.80	498,253
02 Sep 19	179.00000 +0.40	180.60	175.00	177.40	825,872
30 Aug 19	178.60001 -2.40	183.00	177.60	180.20	248,684
29 Aug 19	181.00000 +1.00	182.80	179.00	179.80	727,509
28 Aug 19	180.00000 +0.20	185.20	179.00	179.00	525,789
27 Aug 19	179.80000 -1.40	182.20	176.40	181.00	436,301
23 Aug 19	181.20000 -5.80	186.64	178.80	183.40	493,686
22 Aug 19	187.00000 +4.20	187.00	181.40	181.40	477,340
21 Aug 19	182.80000 +1.60	186.00	182.20	182.20	387,648
20 Aug 19	181.20000 -1.80	186.80	179.00	179.00	396,218
19 Aug 19	183.00000 +9.00	183.00	174.42	177.40	524,042
16 Aug 19	174.00000 +0.00	175.80	171.80	173.00	767,066
15 Aug 19	174.00000 -7.40	180.65	171.40	179.40	995,115
14 Aug 19	181.39999 -0.80	184.40	178.66	184.40	1,131,133
13 Aug 19	182.20000 +6.40	182.60	174.00	180.00	920,292
12 Aug 19	175.80000 -3.60	185.09	175.49	176.00	772,045
09 Aug 19	179.39999 +4.40	180.00	171.80	171.80	633,016
08 Aug 19	175.00000 +6.00	177.60	168.60	173.00	1,221,397
07 Aug 19	169.00000 -9.80	177.70	167.60	176.00	1,279,026
06 Aug 19	178.80000 +0.80	185.40	178.80	185.40	700,731
05 Aug 19	178.00000 -6.00	182.85	174.96	179.20	1,077,285
02 Aug 19	184.00000 -4.00	186.00	179.40	186.00	489,816
01 Aug 19	188.00000 -3.60	193.00	187.20	193.00	409,172
31 Jul 19	191.60001 +2.00	194.00	188.40	190.60	643,730
30 Jul 19	189.60001 -2.40	193.80	188.20	190.40	1,595,926
29 Jul 19	192.00000 +1.80	194.00	188.55	194.00	418,311
26 Jul 19	190.20000 -1.00	193.00	189.40	191.40	277,579
25 Jul 19	191.20000 -1.20	192.80	189.00	191.40	311,024
24 Jul 19	192.39999 +0.40	193.40	188.00	188.00	181,409
23 Jul 19	192.00000 +1.80	194.00	189.40	194.00	268,658
22 Jul 19	190.20000 +1.20	193.68	189.00	189.00	266,462
19 Jul 19	189.00000 -1.00	191.20	185.00	189.00	550,612
18 Jul 19	190.00000 -4.00	193.60	187.40	193.60	1,045,821
17 Jul 19	194.00000 -4.40	197.27	193.00	197.00	846,845
16 Jul 19	198.39999 -1.60	201.00	195.60	200.50	441,847
15 Jul 19	200.00000 -3.50	204.50	200.00	203.00	499,823
12 Jul 19	203.50000 +3.50	204.00	197.60	197.60	534,567
11 Jul 19	200.00000 +6.00	203.71	195.17	196.20	1,441,426
10 Jul 19	194.00000 +3.60	195.80	189.80	189.80	995,247
09 Jul 19	190.39999 -2.40	194.80	189.00	193.80	856,368
08 Jul 19	192.80000 -3.20	199.00	192.80	199.00	468,477
05 Jul 19	196.00000 -1.00	200.08	194.00	196.00	995,612
04 Jul 19	197.00000 +0.00	198.72	195.20	197.40	561,570
03 Jul 19	197.00000 +0.20	198.40	192.20	194.60	543,022
02 Jul 19	196.80000 +0.40	202.00	195.30	199.00	735,706
01 Jul 19	196.39999 +3.40	198.80	194.20	194.20	471,326
28 Jun 19	193.00000 +0.00	195.00	192.06	194.00	546,324
27 Jun 19	193.00000 +0.60	193.80	189.05	190.40	742,025
26 Jun 19	192.39999 +5.40	193.46	187.80	188.00	1,130,509
25 Jun 19	187.00000 +10.00	188.00	177.82	178.00	1,224,337
24 Jun 19	177.00000 +0.00	178.20	172.35	177.40	867,547
21 Jun 19	177.00000 +1.00	180.60	176.00	176.00	714,034
20 Jun 19	176.00000 +3.80	176.80	171.00	171.00	637,659
19 Jun 19	172.20000 -2.00	176.34	171.40	174.40	420,454
18 Jun 19	174.20000 +4.20	175.20	168.20	169.00	682,731
17 Jun 19	170.00000 +0.00	171.23	167.15	171.00	1,551,855
14 Jun 19	170.00000 +0.60	171.20	166.00	170.20	878,247
13 Jun 19	169.39999 +2.40	172.64	168.00	170.40	1,110,091
12 Jun 19	167.00000 -8.00	173.80	166.80	173.80	1,023,859
11 Jun 19	175.00000 +2.40	175.60	169.68	172.00	1,817,562
10 Jun 19	172.60001 -1.00	179.00	171.60	177.40	996,594
07 Jun 19	173.60001 +7.40	173.80	167.20	167.20	1,411,522
06 Jun 19	166.20000 -0.80	170.44	165.66	167.40	756,832
05 Jun 19	167.00000 -5.60	175.24	166.20	171.80	948,893
04 Jun 19	172.60001 -2.80	177.40	170.20	172.80	690,671
03 Jun 19	175.39999 -0.80	177.60	170.32	175.00	780,380
31 May 19	176.20000 -2.40	178.00	169.80	177.40	1,835,091
30 May 19	178.60001 +1.40	182.79	177.40	178.40	559,129
29 May 19	177.20000 -10.80	187.20	176.20	187.00	1,388,811
28 May 19	188.00000 -1.40	192.72	187.20	188.00	577,366
24 May 19	189.39999 +9.40	191.80	183.00	183.00	1,450,268
23 May 19	180.00000 -21.50	199.80	179.80	199.80	2,317,209
22 May 19	201.50000 -5.50	208.00	201.00	208.00	681,280
21 May 19	207.00000 +2.00	209.00	204.00	204.00	579,809
20 May 19	205.00000 -2.00	211.50	203.55	208.50	490,520
17 May 19	207.00000 -0.50	209.00	203.00	205.00	818,655
16 May 19	207.50000 +1.50	215.26	206.00	206.00	1,146,543
15 May 19	206.00000 -4.00	211.50	202.00	211.50	1,173,549
14 May 19	210.00000 -0.50	213.00	208.43	212.00	737,815
13 May 19	210.50000 -3.50	220.03	209.50	214.00	1,009,328
10 May 19	214.00000 +6.50	214.50	208.50	209.00	1,780,194
09 May 19	207.50000 -4.50	212.00	206.22	208.00	1,190,197
08 May 19	212.00000 +0.50	214.50	208.50	212.50	476,303
07 May 19	211.50000 -6.00	218.05	208.00	215.00	1,067,824
03 May 19	217.50000 +1.00	222.00	213.34	215.00	465,433
02 May 19	216.50000 -5.50	223.49	215.00	221.00	1,060,677
01 May 19	222.00000 -9.00	230.50	221.72	230.00	541,109
30 Apr 19	231.00000 +9.00	233.79	220.50	223.00	1,043,782
29 Apr 19	222.00000 -2.00	224.79	219.68	223.00	1,084,667
26 Apr 19	224.00000 -3.00	226.40	220.50	220.50	1,241,378
25 Apr 19	227.00000 +0.00	229.50	223.50	227.00	711,006
24 Apr 19	227.00000 -1.50	228.50	221.40	228.50	1,008,996
23 Apr 19	228.50000 +13.00	232.50	219.50	220.50	2,192,086
18 Apr 19	215.50000 -1.00	219.00	210.76	217.00	671,916
17 Apr 19	216.50000 -3.00	226.00	215.50	222.50	630,839
16 Apr 19	219.50000 -0.50	223.50	218.00	223.50	307,648
15 Apr 19	220.00000 -0.50	224.50	218.00	224.50	391,014
12 Apr 19	220.50000 -3.50	226.63	218.00	225.00	1,005,308
11 Apr 19	224.00000 +6.00	225.50	217.50	217.50	1,711,189
10 Apr 19	218.00000 +6.50	218.00	208.50	208.50	965,507
09 Apr 19	211.50000 +4.00	213.50	204.50	212.50	4,436,977
08 Apr 19	207.50000 +3.50	211.50	203.50	203.50	1,550,525
05 Apr 19	204.00000 +2.00	205.00	200.50	200.50	937,214
04 Apr 19	202.00000 -0.50	203.12	197.00	202.00	768,765
03 Apr 19	202.50000 -1.00	207.00	201.50	203.50	818,989
02 Apr 19	203.50000 -1.50	208.00	201.93	208.00	810,011
01 Apr 19	205.00000 +4.00	206.46	202.50	204.00	907,714
29 Mar 19	201.00000 +0.00	206.50	199.61	204.00	818,984
28 Mar 19	201.00000 -3.50	208.00	200.50	208.00	520,866
27 Mar 19	204.50000 -2.50	212.50	201.00	208.50	1,221,985
26 Mar 19	207.00000 +2.50	210.00	203.98	207.50	608,991
25 Mar 19	204.50000 +0.00	209.00	198.00	204.50	1,317,779
22 Mar 19	204.50000 -11.50	216.50	198.68	216.50	2,403,087
21 Mar 19	216.00000 +3.00	220.50	208.65	210.50	1,371,403
20 Mar 19	213.00000 -12.00	223.50	203.25	222.00	4,750,254
19 Mar 19	225.00000 +3.50	226.00	220.15	222.00	903,174
18 Mar 19	221.50000 +3.50	224.00	218.32	220.50	916,228
15 Mar 19	218.00000 +1.50	222.00	215.50	221.00	701,689
14 Mar 19	216.50000 -1.00	222.00	216.50	222.00	536,214
13 Mar 19	217.50000 +7.00	221.00	209.00	209.00	1,150,504
12 Mar 19	210.50000 -1.50	215.00	209.00	213.50	497,592
11 Mar 19	212.00000 +0.50	215.51	208.22	211.00	562,790
08 Mar 19	211.50000 -7.50	217.50	211.00	214.50	285,125
07 Mar 19	219.00000 +0.50	220.90	213.50	216.00	714,923
06 Mar 19	218.50000 -3.00	223.48	216.50	219.00	786,286
05 Mar 19	221.50000 -6.50	230.00	221.50	230.00	530,982
04 Mar 19	228.00000 +3.50	229.82	225.00	229.00	867,902
01 Mar 19	224.50000 +7.00	226.50	219.00	220.00	1,132,002
28 Feb 19	217.50000 +8.50	218.50	206.39	209.00	1,262,017
27 Feb 19	209.00000 +5.50	210.00	197.00	203.00	2,116,861
26 Feb 19	203.50000 -1.00	206.50	200.50	203.00	343,592
25 Feb 19	204.50000 -1.50	210.38	203.50	208.00	1,449,377
22 Feb 19	206.00000 -2.00	210.20	205.00	207.00	718,967
21 Feb 19	208.00000 +2.00	211.32	204.20	204.50	558,407
20 Feb 19	206.00000 +5.00	207.00	200.00	200.00	416,103
19 Feb 19	201.00000 -2.00	205.58	200.19	204.00	402,151
18 Feb 19	203.00000 +1.00	208.00	202.20	206.50	337,431
15 Feb 19	202.00000 +5.00	204.00	195.60	195.60	853,945
14 Feb 19	197.00000 +8.80	200.01	185.00	185.00	1,399,358
13 Feb 19	188.20000 +4.80	189.20	183.00	183.00	807,475
12 Feb 19	183.39999 +4.00	189.20	181.20	182.20	736,345
11 Feb 19	179.39999 +2.00	181.00	176.97	180.20	400,036
08 Feb 19	177.39999 -3.60	181.52	177.40	178.40	699,070
07 Feb 19	181.00000 -6.80	187.60	180.88	186.20	708,904
06 Feb 19	187.80000 -7.40	192.00	186.60	190.80	654,420
05 Feb 19	195.20000 +4.40	196.80	191.60	194.20	630,172
04 Feb 19	190.80000 +6.60	192.00	183.00	183.00	626,207
01 Feb 19	184.20000 -1.60	188.60	183.40	186.00	689,956
31 Jan 19	185.80000 -1.20	192.20	185.40	187.00	631,776
30 Jan 19	187.00000 +1.60	189.60	185.40	189.00	852,869
29 Jan 19	185.39999 +2.80	189.00	183.00	183.00	341,187
28 Jan 19	182.60001 -8.40	191.80	182.00	187.40	846,341
25 Jan 19	191.00000 +1.80	193.64	186.00	186.00	514,675
24 Jan 19	189.20000 -2.40	192.80	186.20	190.00	761,544
23 Jan 19	191.60001 -0.80	199.40	186.00	192.00	1,077,760
22 Jan 19	192.39999 -14.60	211.40	192.08	205.00	1,514,038
21 Jan 19	207.00000 +9.80	210.64	197.20	197.20	1,151,322
18 Jan 19	197.20000 +1.40	201.50	196.20	200.50	682,133
17 Jan 19	195.80000 +0.20	201.85	194.26	195.00	483,947
16 Jan 19	195.60001 -2.40	203.00	192.66	195.00	1,120,922
15 Jan 19	198.00000 +1.00	207.00	186.40	202.00	3,029,753
14 Jan 19	197.00000 -5.00	201.50	195.36	201.50	852,373
11 Jan 19	202.00000 +5.00	206.50	197.00	197.00	582,200
10 Jan 19	197.00000 -1.40	203.77	197.00	203.00	617,777
09 Jan 19	198.39999 +3.20	203.50	197.20	199.40	552,997
08 Jan 19	195.20000 -4.40	201.72	193.10	197.40	914,339
07 Jan 19	199.60001 +5.00	205.00	192.00	192.00	1,002,857
04 Jan 19	194.60001 +14.60	194.60	176.00	176.00	1,386,235
03 Jan 19	180.00000 -4.40	186.00	177.40	182.20	1,022,306
02 Jan 19	184.39999 +7.00	184.40	165.72	176.40	1,110,314
31 Dec 18	177.39999 +15.20	177.40	164.40	166.00	461,822
28 Dec 18	162.20000 +7.00	166.60	158.50	158.80	378,869
27 Dec 18	155.20000 -6.20	166.40	155.20	163.60	332,388
24 Dec 18	161.39999 +2.20	162.60	157.52	157.60	233,878
21 Dec 18	159.20000 +6.80	159.20	151.20	151.20	869,311
20 Dec 18	152.39999 -10.60	162.60	152.40	162.60	507,008
19 Dec 18	163.00000 +3.40	165.00	157.54	160.60	563,081
18 Dec 18	159.60001 -9.60	167.80	158.00	167.40	1,602,924
17 Dec 18	169.20000 -0.80	173.00	166.60	173.00	1,087,571
14 Dec 18	170.00000 -2.40	177.00	170.00	176.00	1,612,028
13 Dec 18	172.39999 -5.80	179.60	170.80	177.20	877,067
12 Dec 18	178.20000 -1.60	183.60	177.04	177.60	1,033,797
11 Dec 18	179.80000 +7.00	184.00	174.20	177.00	442,605
10 Dec 18	172.80000 -14.80	191.00	172.80	186.80	990,182
07 Dec 18	187.60001 +11.80	189.40	175.00	175.00	1,585,497
06 Dec 18	175.80000 -25.20	198.80	174.87	197.60	1,885,250
05 Dec 18	201.00000 +8.80	204.00	186.10	189.60	955,050
04 Dec 18	192.20000 -14.30	204.65	192.20	203.50	1,243,919
03 Dec 18	206.50000 +15.70	209.34	196.20	196.20	1,070,604
30 Nov 18	190.80000 +0.80	194.20	189.00	191.60	955,489
29 Nov 18	190.00000 -1.40	192.40	183.20	188.80	1,341,157
28 Nov 18	191.39999 +4.00	194.00	183.20	183.20	1,097,213
27 Nov 18	187.39999 -3.60	191.40	183.20	185.20	685,964
26 Nov 18	191.00000 +16.80	191.00	174.40	178.00	830,082
23 Nov 18	174.20000 -20.00	190.40	174.00	190.00	1,228,962
22 Nov 18	194.20000 -3.60	196.79	191.60	195.80	454,648
21 Nov 18	197.80000 +6.60	198.60	188.20	191.20	512,671
20 Nov 18	191.20000 -10.30	203.41	190.20	198.80	817,120
19 Nov 18	201.50000 -9.50	211.00	200.00	208.50	679,445
16 Nov 18	211.00000 +3.00	214.50	206.00	207.00	570,297
15 Nov 18	208.00000 +1.50	209.08	204.50	205.00	872,483
14 Nov 18	206.50000 +7.30	207.50	186.20	200.00	1,370,997
13 Nov 18	199.20000 -10.80	210.00	195.80	210.00	1,572,882
12 Nov 18	210.00000 +6.50	214.50	205.50	206.00	696,162
09 Nov 18	203.50000 -10.00	215.50	200.00	215.50	936,369
08 Nov 18	213.50000 -9.00	225.00	212.00	222.50	954,076
07 Nov 18	222.50000 -4.50	227.50	220.50	226.00	553,225
06 Nov 18	227.00000 +2.00	227.50	221.50	223.00	504,035
05 Nov 18	225.00000 +3.50	228.00	217.00	219.50	762,653
02 Nov 18	221.50000 +5.50	229.00	216.37	217.00	1,061,514
01 Nov 18	216.00000 -1.00	221.00	212.00	221.00	1,652,416
31 Oct 18	217.00000 +7.50	221.50	212.50	212.50	865,297
30 Oct 18	209.50000 -7.00	215.50	209.00	212.00	548,733
29 Oct 18	216.50000 +11.50	221.00	203.50	203.50	969,872
26 Oct 18	205.00000 -3.00	206.00	198.20	203.50	505,035
25 Oct 18	208.00000 +7.00	211.50	194.50	197.20	1,157,469
24 Oct 18	201.00000 -4.50	211.50	201.00	201.00	776,985
23 Oct 18	205.50000 -8.50	213.50	199.20	211.50	951,786
22 Oct 18	214.00000 -12.50	227.44	214.00	226.50	896,500
19 Oct 18	226.50000 -3.00	233.50	224.50	225.50	1,227,409
18 Oct 18	229.50000 +4.00	229.50	219.50	224.50	697,763
17 Oct 18	225.50000 -7.50	238.00	225.00	235.50	398,120
16 Oct 18	233.00000 +5.50	233.50	219.70	230.50	1,155,178
15 Oct 18	227.50000 +0.00	232.00	220.57	228.00	920,936
12 Oct 18	227.50000 -5.50	237.00	225.50	233.00	1,240,085
11 Oct 18	233.00000 -11.00	243.00	230.50	243.00	2,347,869
10 Oct 18	244.00000 -1.00	258.00	239.65	251.00	1,756,936
09 Oct 18	245.00000 +14.50	246.00	233.00	235.50	950,078
08 Oct 18	230.50000 -6.00	236.00	224.60	232.00	742,554
05 Oct 18	236.50000 -9.00	244.00	234.00	244.00	984,115
04 Oct 18	245.50000 -2.50	251.50	242.50	249.50	439,801
03 Oct 18	248.00000 -4.00	252.75	248.00	251.00	454,831
02 Oct 18	252.00000 -0.50	256.00	250.45	253.00	951,942
01 Oct 18	252.50000 +4.50	255.50	245.70	247.00	1,284,952
28 Sep 18	248.00000 -0.50	249.63	240.10	247.00	624,001
27 Sep 18	248.50000 -0.50	255.00	247.00	247.00	528,711
26 Sep 18	249.00000 -8.50	259.50	246.50	257.00	1,182,664
25 Sep 18	257.50000 +10.00	261.00	247.50	249.00	1,412,366
24 Sep 18	247.50000 +13.00	249.00	238.00	238.50	1,092,775
21 Sep 18	234.50000 +4.50	236.00	226.97	231.00	865,302
20 Sep 18	230.00000 +5.00	230.00	225.00	229.50	374,339
19 Sep 18	225.00000 -1.00	236.00	225.00	228.50	898,263
18 Sep 18	226.00000 +0.50	231.00	225.00	231.00	487,988
17 Sep 18	225.50000 -3.50	230.50	224.50	230.00	579,421
14 Sep 18	229.00000 -7.50	239.00	225.50	234.00	602,962
13 Sep 18	236.50000 -5.00	244.43	236.50	237.00	651,361
12 Sep 18	241.50000 +8.50	249.50	230.50	237.00	1,502,458
11 Sep 18	233.00000 +12.00	234.50	221.00	221.00	931,318
10 Sep 18	221.00000 -2.50	224.00	216.50	223.50	613,242
07 Sep 18	223.50000 -6.00	234.50	220.50	232.00	926,294
06 Sep 18	229.50000 -6.50	241.00	228.50	240.50	594,905
05 Sep 18	236.00000 -11.50	247.00	231.84	246.50	942,803
04 Sep 18	247.50000 +2.00	252.00	244.50	248.50	476,030
03 Sep 18	245.50000 -0.50	248.60	241.50	241.50	394,411
31 Aug 18	246.00000 -2.00	250.00	244.50	250.00	377,051
30 Aug 18	248.00000 +1.00	250.50	242.00	246.50	796,455
29 Aug 18	247.00000 -4.50	253.00	244.50	253.00	683,464
28 Aug 18	251.50000 +1.50	262.00	246.00	258.50	924,104
24 Aug 18	250.00000 -0.50	253.51	246.50	251.50	486,835
23 Aug 18	250.50000 +3.50	258.66	247.00	249.00	1,048,446
22 Aug 18	247.00000 +9.50	249.23	238.05	240.50	536,567
21 Aug 18	237.50000 -4.00	243.50	235.00	242.50	824,944
20 Aug 18	241.50000 +7.50	249.90	235.50	237.00	871,009
17 Aug 18	234.00000 -12.00	253.00	230.17	250.00	1,422,129
16 Aug 18	246.00000 +6.00	260.00	240.50	245.50	1,406,908
15 Aug 18	240.00000 -23.50	266.00	237.00	266.00	1,624,816
14 Aug 18	263.50000 -9.50	276.00	260.50	275.00	802,981
13 Aug 18	273.00000 +2.00	275.90	265.00	272.50	558,412
10 Aug 18	271.00000 -4.50	276.23	267.50	275.00	775,323
09 Aug 18	275.50000 -2.00	286.00	275.00	282.00	674,049
08 Aug 18	277.50000 -12.50	292.00	275.10	292.00	1,043,263
07 Aug 18	290.00000 +23.00	302.00	268.77	270.00	3,503,922
06 Aug 18	267.00000 -2.00	271.50	262.50	265.50	656,554
03 Aug 18	269.00000 +0.00	273.25	266.50	269.50	2,348,721
02 Aug 18	269.00000 -3.50	273.00	261.49	273.00	704,811
01 Aug 18	272.50000 +2.00	279.50	270.00	273.50	713,258
31 Jul 18	270.50000 -3.50	277.00	267.00	273.00	516,110
30 Jul 18	274.00000 +5.50	281.50	264.00	266.50	837,832
27 Jul 18	268.50000 -2.50	273.10	264.50	272.50	361,570
26 Jul 18	271.00000 +2.50	271.50	263.50	268.50	299,199
25 Jul 18	268.50000 -4.00	275.83	262.00	272.50	453,139
24 Jul 18	272.50000 -0.50	275.00	264.09	270.00	602,193
23 Jul 18	273.00000 -4.50	280.00	272.00	280.00	229,838
20 Jul 18	277.50000 +7.50	282.00	268.50	270.00	1,713,433
19 Jul 18	270.00000 +3.00	274.70	266.50	267.00	510,166
18 Jul 18	267.00000 +0.50	274.00	263.00	266.50	432,171
17 Jul 18	266.50000 +0.50	277.50	263.50	272.00	674,042
16 Jul 18	266.00000 -13.00	282.00	263.00	279.00	840,499
13 Jul 18	279.00000 +9.50	280.80	265.00	272.00	778,998
12 Jul 18	269.50000 +16.50	271.00	250.50	253.00	1,111,346
11 Jul 18	253.00000 -5.50	256.00	244.64	255.00	731,492
10 Jul 18	258.50000 +5.00	258.50	250.00	255.50	1,081,323
09 Jul 18	253.50000 +19.50	257.50	229.50	229.50	1,267,376
06 Jul 18	234.00000 -5.50	242.79	222.25	236.50	1,699,768
05 Jul 18	239.50000 -13.00	255.50	236.00	252.50	976,305
04 Jul 18	252.50000 -9.00	261.50	249.00	258.00	625,476
03 Jul 18	261.50000 +8.00	267.00	255.50	255.50	618,619
02 Jul 18	253.50000 -18.00	275.00	252.00	267.00	933,222
29 Jun 18	271.50000 +0.00	277.00	268.00	277.00	639,615
28 Jun 18	271.50000 -7.50	284.50	269.50	284.50	556,584
27 Jun 18	279.00000 +17.50	286.00	261.75	263.50	1,525,023
26 Jun 18	261.50000 +10.50	263.50	248.50	253.00	740,109
25 Jun 18	251.00000 -13.50	266.00	246.50	264.50	676,286
22 Jun 18	264.50000 +10.00	269.00	250.50	255.00	955,410
21 Jun 18	254.50000 -9.00	266.25	251.00	262.00	558,611
20 Jun 18	263.50000 -9.50	275.00	261.80	271.50	540,924
19 Jun 18	273.00000 -1.50	273.50	262.00	270.00	822,266
18 Jun 18	274.50000 +10.00	274.85	250.50	261.50	1,288,335
15 Jun 18	264.50000 -12.50	278.17	262.00	276.00	980,048
14 Jun 18	277.00000 +5.00	277.50	268.00	270.50	400,285
13 Jun 18	272.00000 -4.00	281.00	267.23	274.00	964,305
12 Jun 18	276.00000 -8.50	284.50	275.50	282.00	419,159
11 Jun 18	284.50000 +2.50	285.00	277.00	281.50	321,569
08 Jun 18	282.00000 -2.00	287.50	280.50	285.00	487,596
07 Jun 18	284.00000 +8.00	285.00	276.37	278.50	508,262
06 Jun 18	276.00000 -0.50	282.00	273.36	275.00	685,506
05 Jun 18	276.50000 -4.00	287.50	271.50	285.00	852,556
04 Jun 18	280.50000 -8.00	291.00	279.00	289.00	836,758
01 Jun 18	288.50000 +6.00	290.00	283.50	283.50	1,288,799
31 May 18	282.50000 -3.50	291.55	281.50	285.00	1,194,143
30 May 18	286.00000 +12.00	290.00	273.00	273.00	3,212,768
29 May 18	274.00000 +6.50	280.92	254.03	262.50	1,986,862
25 May 18	267.50000 +0.50	268.00	246.12	261.00	2,830,676
24 May 18	267.00000 -17.50	290.70	260.48	281.00	1,965,191
23 May 18	284.50000 -5.00	289.50	277.23	289.50	1,885,132
22 May 18	289.50000 +0.50	296.00	282.50	286.00	2,157,453
21 May 18	289.00000 -3.00	296.67	283.54	294.00	1,696,851
18 May 18	292.00000 +17.00	294.50	275.73	279.00	2,119,782
17 May 18	275.00000 +18.00	282.75	260.00	261.00	3,193,609
16 May 18	257.00000 +11.50	262.50	245.50	247.00	3,583,064
15 May 18	245.50000 -2.50	250.00	241.96	250.00	1,240,025
14 May 18	248.00000 -0.50	249.50	243.50	248.00	2,193,817
11 May 18	248.50000 +2.50	254.25	246.80	248.00	2,000,272
10 May 18	246.00000 +2.50	249.78	241.54	245.00	1,542,723
09 May 18	243.50000 +9.50	246.00	235.50	235.50	1,789,637
08 May 18	234.00000 -3.50	243.35	230.50	233.00	1,497,389
04 May 18	237.50000 +7.50	238.62	231.50	231.50	2,456,890
03 May 18	230.00000 -2.50	237.00	226.50	229.00	1,286,370
02 May 18	232.50000 +17.50	234.60	216.00	216.50	2,119,018
01 May 18	215.00000 +3.00	218.00	212.57	213.50	853,858
30 Apr 18	212.00000 -3.50	220.00	210.50	218.50	1,795,389
27 Apr 18	215.50000 +0.00	219.00	212.50	217.50	2,343,264
26 Apr 18	215.50000 +3.50	218.61	212.50	213.00	2,450,113
25 Apr 18	212.00000 -1.50	214.50	208.00	214.50	799,904
24 Apr 18	213.50000 -0.50	216.93	211.50	214.00	1,296,773
23 Apr 18	214.00000 +0.00	216.50	210.50	214.00	1,727,703
20 Apr 18	214.00000 +14.00	216.00	196.50	201.00	1,713,232
19 Apr 18	200.00000 +15.00	201.00	185.00	187.00	2,124,165
18 Apr 18	185.00000 +0.00	189.00	183.20	186.00	2,063,793
17 Apr 18	185.00000 +0.00	187.40	183.30	186.00	1,554,072
16 Apr 18	185.00000 -1.40	188.79	183.00	185.80	1,183,869
13 Apr 18	186.39999 -2.80	192.00	186.20	189.80	1,621,954
12 Apr 18	189.20000 +0.20	190.60	181.80	190.60	1,272,390
11 Apr 18	189.00000 +10.20	190.00	178.80	180.40	1,512,830
10 Apr 18	178.80000 -8.80	189.00	175.84	188.00	1,507,412
09 Apr 18	187.60001 +9.00	189.60	178.60	179.00	1,663,183
06 Apr 18	178.60001 +7.00	179.20	169.60	172.00	1,130,398
05 Apr 18	171.60001 +0.60	173.80	168.60	173.00	743,318
04 Apr 18	171.00000 +1.00	173.00	168.68	171.20	925,358
03 Apr 18	170.00000 +2.00	172.00	165.80	170.00	626,296
29 Mar 18	168.00000 -3.00	173.00	165.16	173.00	663,201
28 Mar 18	171.00000 +4.00	172.24	163.39	167.00	936,392
27 Mar 18	167.00000 -1.40	172.88	165.60	171.00	769,395
26 Mar 18	168.39999 +8.00	171.00	161.47	162.60	936,652
23 Mar 18	160.39999 +8.20	160.80	151.00	153.80	921,434
22 Mar 18	152.20000 -7.40	163.80	151.76	161.60	998,981
21 Mar 18	159.60001 +7.80	160.80	151.20	154.80	1,185,103
20 Mar 18	151.80000 +1.80	154.65	151.00	152.00	528,053
19 Mar 18	150.00000 +6.40	150.60	140.20	142.60	455,008
16 Mar 18	143.60001 -4.00	148.80	141.80	145.80	336,612
15 Mar 18	147.60001 -2.40	150.42	146.40	148.40	300,069
14 Mar 18	150.00000 -1.20	151.40	146.41	151.20	514,785
13 Mar 18	151.20000 +13.40	152.56	135.20	135.20	667,787
12 Mar 18	137.80000 -0.20	140.60	136.00	137.00	461,926
09 Mar 18	138.00000 +1.20	140.00	135.40	135.60	417,562
08 Mar 18	136.80000 +2.80	137.00	132.20	132.20	176,584
07 Mar 18	134.00000 +0.40	136.00	132.08	133.00	554,984
06 Mar 18	133.60001 +1.20	135.00	131.00	133.80	356,204
05 Mar 18	132.39999 +2.40	133.80	125.00	128.00	482,582
02 Mar 18	130.00000 -2.60	130.00	127.00	129.60	783,888
01 Mar 18	132.60001 -2.40	135.60	130.00	132.60	384,109
28 Feb 18	135.00000 +2.80	135.60	130.20	131.40	203,675
27 Feb 18	132.20000 +0.60	133.00	128.46	130.00	332,635
26 Feb 18	131.60001 +3.60	132.00	127.00	128.00	420,939
23 Feb 18	128.00000 +7.60	128.00	119.00	119.00	369,744
22 Feb 18	120.40000 +1.20	121.80	117.80	121.20	132,270
21 Feb 18	119.20000 +0.80	121.20	117.60	117.60	160,154
20 Feb 18	118.40000 +3.80	119.20	114.40	114.40	296,120
19 Feb 18	114.60000 -4.40	120.60	114.00	117.80	252,426
16 Feb 18	119.00000 +0.80	120.02	116.79	119.80	215,564
15 Feb 18	118.20000 +5.20	121.44	112.40	112.40	595,882
14 Feb 18	113.00000 +0.80	115.80	110.46	114.00	402,978
13 Feb 18	112.20000 +0.60	114.08	111.16	112.00	239,801
12 Feb 18	111.60000 +0.20	113.80	108.80	108.80	202,323
09 Feb 18	111.40000 -5.40	117.80	111.00	115.80	490,185
08 Feb 18	116.80000 -1.20	119.40	114.00	115.20	627,326
07 Feb 18	118.00000 +4.00	120.00	114.24	115.00	517,196
06 Feb 18	114.00000 -1.40	114.00	107.25	112.80	1,590,752
05 Feb 18	115.40000 -4.00	119.00	112.43	117.60	723,439
02 Feb 18	119.40000 -9.60	131.00	117.94	127.40	299,077
01 Feb 18	129.00000 -3.00	132.00	128.00	130.00	363,303
31 Jan 18	132.00000 +1.40	132.00	128.81	129.40	583,445
30 Jan 18	130.60001 -1.00	133.00	129.20	133.00	283,032
29 Jan 18	131.60001 -1.60	135.22	131.60	135.20	208,503
26 Jan 18	133.20000 -0.80	135.20	130.00	131.60	503,221
25 Jan 18	134.00000 -1.00	135.60	131.57	135.20	514,829
24 Jan 18	135.00000 -1.20	137.80	135.00	135.00	330,210
23 Jan 18	136.20000 +1.20	139.62	134.42	135.00	280,987
22 Jan 18	135.00000 -3.00	138.36	132.20	135.40	952,238
19 Jan 18	138.00000 +11.00	139.80	129.00	129.00	1,806,121
18 Jan 18	127.00000 +2.20	127.00	122.00	125.00	541,685
17 Jan 18	124.80000 -0.20	127.00	122.95	125.00	435,244
16 Jan 18	125.00000 -4.00	128.84	123.20	128.00	657,038
15 Jan 18	129.00000 +1.60	130.60	126.00	129.80	488,012
12 Jan 18	127.40000 -1.20	129.40	125.00	126.20	409,002
11 Jan 18	128.60001 +8.60	128.80	119.00	119.00	881,223
10 Jan 18	120.00000 +1.20	120.60	118.18	119.40	486,282
09 Jan 18	118.80000 -0.20	121.80	116.32	121.80	346,225
08 Jan 18	119.00000 +0.00	120.80	118.20	119.00	437,226
05 Jan 18	119.00000 +0.00	121.10	118.00	119.20	766,171
04 Jan 18	119.00000 +0.60	122.00	117.00	117.00	938,991
03 Jan 18	118.40000 +7.40	118.40	107.62	108.40	792,456
02 Jan 18	111.00000 +3.25	112.80	105.60	111.00	876,947
29 Dec 17	107.75000 -0.25	109.50	106.80	109.00	121,583
28 Dec 17	108.00000 +0.00	108.50	106.25	106.50	255,814
27 Dec 17	108.00000 -6.50	117.75	103.59	117.25	1,552,349
22 Dec 17	114.50000 +8.75	117.68	105.75	108.25	972,034
21 Dec 17	105.75000 +2.50	108.00	98.89	102.00	1,327,054
20 Dec 17	103.25000 +5.75	103.71	96.50	96.50	916,731
19 Dec 17	97.50000 +6.25	99.50	91.68	91.75	586,806
18 Dec 17	91.25000 +2.25	91.59	88.50	91.00	418,294
15 Dec 17	89.00000 -3.00	93.75	89.00	91.50	821,914
14 Dec 17	92.00000 -2.00	94.25	91.14	91.75	466,242
13 Dec 17	94.00000 -0.25	95.50	92.25	92.25	209,399
12 Dec 17	94.25000 -0.25	95.30	91.25	92.00	860,888
11 Dec 17	94.50000 +1.75	96.73	92.47	93.50	1,205,898
08 Dec 17	92.75000 -1.00	93.75	91.25	91.75	388,880
07 Dec 17	93.75000 +0.00	96.00	91.41	93.75	662,010
06 Dec 17	93.75000 -5.25	99.00	92.75	98.50	560,252
05 Dec 17	99.00000 +0.00	100.00	97.50	100.00	89,201
04 Dec 17	99.00000 -0.25	104.00	95.50	100.00	900,561
01 Dec 17	99.25000 -1.75	103.50	98.75	101.50	307,159
30 Nov 17	101.00000 +3.25	102.25	95.55	97.00	336,052
29 Nov 17	97.75000 -5.25	102.75	96.78	101.75	1,199,839
28 Nov 17	103.00000 -3.25	105.50	102.75	102.75	422,424
27 Nov 17	106.25000 +0.25	108.01	104.00	104.50	175,988
24 Nov 17	106.00000 -1.50	108.00	103.53	105.00	244,165
23 Nov 17	107.50000 -0.25	110.25	103.75	108.00	516,866
22 Nov 17	107.75000 +1.50	111.00	106.57	108.00	368,547
21 Nov 17	106.25000 -1.75	109.00	106.25	109.00	682,243
20 Nov 17	108.00000 -1.00	110.50	106.70	107.50	412,044
17 Nov 17	109.00000 +1.25	112.13	106.75	107.25	557,285
16 Nov 17	107.75000 -3.00	113.00	107.00	110.50	798,089
15 Nov 17	110.75000 -3.00	115.64	110.50	114.25	463,318
14 Nov 17	113.75000 -2.25	116.75	112.50	113.25	310,057
13 Nov 17	116.00000 -2.75	120.25	112.50	117.00	604,230
10 Nov 17	118.75000 +1.50	122.00	115.75	116.00	572,280
09 Nov 17	117.25000 +0.00	120.75	114.89	119.75	1,229,348
08 Nov 17	117.25000 +0.25	121.75	116.25	119.00	395,748
07 Nov 17	117.00000 -0.75	119.55	115.75	119.25	275,263
06 Nov 17	117.75000 -1.50	120.75	117.00	120.00	153,867
03 Nov 17	119.25000 +0.00	120.25	116.91	117.50	385,058
02 Nov 17	119.25000 -2.75	122.23	117.35	121.00	677,288
01 Nov 17	122.00000 +8.00	123.00	114.75	114.75	980,492
31 Oct 17	114.00000 -1.75	117.50	114.00	117.00	269,664
30 Oct 17	115.75000 -1.50	118.00	112.80	115.00	545,481
27 Oct 17	117.25000 +2.00	120.00	114.00	115.00	824,611
26 Oct 17	115.25000 -3.25	118.00	112.75	116.00	1,010,317
25 Oct 17	118.50000 +5.50	119.75	114.25	116.50	1,076,115
24 Oct 17	113.00000 -4.00	116.45	112.50	115.50	841,482
23 Oct 17	117.00000 +0.50	118.50	114.00	118.00	1,001,021
20 Oct 17	116.50000 -2.00	121.94	114.37	120.00	1,085,308
19 Oct 17	118.50000 -2.25	125.00	118.00	122.25	1,448,820
18 Oct 17	120.75000 -4.25	125.56	117.66	125.00	2,281,291
17 Oct 17	125.00000 +11.50	131.75	111.75	114.50	2,204,531
16 Oct 17	113.50000 -20.75	134.00	112.50	134.00	8,831,564
13 Oct 17	134.25000 +2.75	139.75	131.25	134.00	1,594,802
12 Oct 17	131.50000 +3.25	132.63	127.00	128.50	753,072
11 Oct 17	128.25000 -0.25	131.25	125.75	131.25	1,084,045
10 Oct 17	128.50000 -1.00	131.50	127.25	131.50	430,441
09 Oct 17	129.50000 +0.00	130.25	127.00	129.00	608,770
06 Oct 17	129.50000 -2.25	133.00	126.00	133.00	709,859
05 Oct 17	131.75000 -1.00	134.75	126.75	132.75	1,015,265
04 Oct 17	132.75000 +7.50	133.25	123.25	125.00	2,293,963
03 Oct 17	125.25000 +5.75	126.00	119.00	122.00	1,242,678
02 Oct 17	119.50000 -13.00	132.75	118.46	130.25	2,771,321
29 Sep 17	132.50000 -7.75	143.00	132.50	143.00	1,259,775
28 Sep 17	140.25000 +0.25	142.75	130.25	141.00	1,947,991
27 Sep 17	140.00000 -12.75	155.00	138.50	152.00	1,525,947
26 Sep 17	152.75000 +3.75	157.25	137.50	148.00	2,424,234
25 Sep 17	149.00000 -4.50	157.00	145.25	157.00	1,048,752
22 Sep 17	153.50000 -8.00	162.50	151.25	159.50	1,100,999
21 Sep 17	161.50000 +4.00	166.00	156.90	159.00	900,687
20 Sep 17	157.50000 +0.50	159.75	152.50	159.75	579,164
19 Sep 17	157.00000 +5.00	158.25	152.00	152.00	846,033
18 Sep 17	152.00000 +0.50	155.00	148.25	155.00	2,094,899
15 Sep 17	151.50000 -4.75	158.50	151.12	155.75	4,193,947
14 Sep 17	156.25000 +0.50	158.25	151.75	156.00	998,517
13 Sep 17	155.75000 -0.25	155.75	152.12	153.00	410,270
12 Sep 17	156.00000 +0.25	159.00	153.75	159.00	198,313
11 Sep 17	155.75000 -2.50	161.66	150.25	156.25	828,797
08 Sep 17	158.25000 -5.25	163.00	156.00	163.00	567,210
07 Sep 17	163.50000 -3.00	166.38	162.50	164.25	426,243
06 Sep 17	166.50000 +3.50	166.61	162.00	166.50	979,567
05 Sep 17	163.00000 +5.75	164.00	154.25	154.25	998,619
04 Sep 17	157.25000 -0.50	161.00	151.72	161.00	446,267
01 Sep 17	157.75000 +6.25	160.75	146.59	156.25	1,592,917
31 Aug 17	151.50000 -9.50	163.75	150.75	163.00	1,019,948
30 Aug 17	161.00000 +5.75	167.00	154.41	156.00	3,047,536
29 Aug 17	155.25000 +1.00	159.75	154.00	156.00	1,599,884
25 Aug 17	154.25000 -1.50	161.98	148.50	154.00	3,386,826
24 Aug 17	155.75000 +25.75	163.50	128.50	128.50	6,078,796
23 Aug 17	130.00000 +6.00	131.32	124.00	125.00	744,661
22 Aug 17	124.00000 +1.00	124.25	120.63	123.00	341,538
21 Aug 17	123.00000 +5.00	124.00	118.00	120.75	476,694
18 Aug 17	118.00000 -0.50	120.63	116.63	118.25	519,031
17 Aug 17	118.50000 -3.25	121.50	118.45	120.00	272,137
16 Aug 17	121.75000 -1.50	124.00	120.25	121.50	480,004
15 Aug 17	123.25000 -1.00	124.75	117.75	124.25	705,088
14 Aug 17	124.25000 +5.00	125.00	116.50	116.50	828,718
11 Aug 17	119.25000 -1.75	120.25	112.25	119.00	1,386,101
10 Aug 17	121.00000 -4.75	129.50	121.00	124.25	791,381
09 Aug 17	125.75000 -1.25	131.00	124.50	129.50	415,651
08 Aug 17	127.00000 +2.50	133.75	124.00	126.25	592,531
07 Aug 17	124.50000 +1.00	125.75	120.75	122.25	453,723
04 Aug 17	123.50000 -4.25	127.00	117.75	127.00	1,209,032
03 Aug 17	127.75000 +17.00	128.75	111.50	111.50	1,747,141
02 Aug 17	110.75000 +1.75	111.75	107.00	109.75	768,537
01 Aug 17	109.00000 +7.50	109.75	101.75	101.75	1,214,051
31 Jul 17	101.50000 -1.00	105.00	101.00	104.00	246,573
28 Jul 17	102.50000 -0.75	105.00	102.00	105.00	236,871
27 Jul 17	103.25000 -0.50	105.00	103.00	104.00	337,205
26 Jul 17	103.75000 +3.75	104.00	100.00	101.75	595,251
25 Jul 17	100.00000 +1.50	102.50	97.50	99.00	355,552
24 Jul 17	98.50000 -3.25	101.75	97.00	101.75	386,488
21 Jul 17	101.75000 +2.75	101.75	97.25	99.00	758,715
20 Jul 17	99.00000 +2.25	99.00	95.25	97.50	545,483
19 Jul 17	96.75000 +0.00	97.50	94.25	97.50	176,064
18 Jul 17	96.75000 +2.25	98.50	95.25	95.50	392,341
17 Jul 17	94.50000 +1.50	95.75	92.50	92.50	263,256
14 Jul 17	93.00000 +1.50	94.75	90.25	90.25	204,463
13 Jul 17	91.50000 +0.75	91.75	89.75	91.75	87,324
12 Jul 17	90.75000 +0.50	94.00	89.50	90.50	163,826
11 Jul 17	90.25000 -2.75	93.00	89.50	92.75	227,952
10 Jul 17	93.00000 +1.25	97.25	89.75	93.75	572,261
07 Jul 17	91.75000 +3.50	94.25	88.25	88.50	502,913
06 Jul 17	88.25000 -2.50	90.75	88.25	90.75	113,408
05 Jul 17	90.75000 -5.50	96.50	88.50	95.25	402,537
04 Jul 17	96.25000 +7.25	97.00	87.75	89.75	575,821
03 Jul 17	89.00000 +6.25	89.75	82.25	83.75	355,417
30 Jun 17	82.75000 -1.00	83.50	80.25	83.50	201,040
29 Jun 17	83.75000 +1.75	85.75	83.00	84.00	202,784
28 Jun 17	82.00000 -0.25	83.75	81.25	82.75	214,372
27 Jun 17	82.25000 +0.50	84.00	82.25	83.25	112,948
26 Jun 17	81.75000 -2.50	84.75	81.75	84.75	188,159
23 Jun 17	84.25000 -1.00	87.50	83.50	85.50	405,904
22 Jun 17	85.25000 -6.25	91.00	85.00	91.00	498,448
21 Jun 17	91.50000 -0.50	92.50	91.00	92.50	292,041
20 Jun 17	92.00000 -4.25	96.25	91.75	96.25	284,984
19 Jun 17	96.25000 +0.75	97.75	95.00	95.00	312,179
16 Jun 17	95.50000 +3.50	95.52	89.50	92.00	908,041
15 Jun 17	92.00000 -1.00	93.50	91.00	92.75	236,578
14 Jun 17	93.00000 -0.75	93.75	91.50	92.75	677,467
13 Jun 17	93.75000 +1.75	93.75	92.00	93.00	698,994
12 Jun 17	92.00000 +0.75	93.50	90.25	90.75	553,736
09 Jun 17	91.25000 +2.00	92.75	89.00	90.00	459,349
08 Jun 17	89.25000 +1.00	91.75	88.25	89.25	1,046,729
07 Jun 17	88.25000 -1.25	90.10	86.00	89.50	2,070,481
06 Jun 17	89.50000 +2.25	91.38	83.00	86.25	3,508,871
05 Jun 17	87.25000 -11.50	102.50	86.25	99.00	2,685,510
02 Jun 17	98.75000 -7.25	106.00	97.25	106.00	2,393,881
01 Jun 17	106.00000 +7.50	106.00	94.75	97.50	4,235,350
31 May 17	98.50000 +8.25	99.06	89.50	89.50	4,045,318
30 May 17	90.25000 -1.50	95.50	88.00	91.00	2,936,066
26 May 17	91.75000 +8.25	95.00	79.25	81.75	14,800,400
25 May 17	83.50000 -1.50	85.50	82.25	85.00	618,037
24 May 17	85.00000 -1.75	87.25	84.50	85.25	1,639,780
23 May 17	86.75000 +5.25	87.00	81.25	81.25	2,921,724
22 May 17	81.50000 +2.50	82.58	79.19	80.00	1,152,467
19 May 17	79.00000 +3.75	79.79	76.25	76.75	866,408
18 May 17	75.25000 -5.75	81.50	75.25	80.00	1,306,294
17 May 17	81.00000 +0.75	81.75	78.50	79.50	686,941
16 May 17	80.25000 +1.50	82.25	78.45	79.00	1,451,733
15 May 17	78.75000 +4.75	82.50	73.77	74.00	4,601,755
12 May 17	74.00000 +1.00	74.75	72.50	73.00	742,067
11 May 17	73.00000 -1.00	75.50	72.75	75.50	666,936
10 May 17	74.00000 +1.25	75.25	72.35	73.00	401,368
09 May 17	72.75000 +1.25	74.34	72.00	73.00	565,282
08 May 17	71.50000 -4.25	76.81	71.50	75.25	3,515,285
05 May 17	75.75000 -2.00	76.71	75.00	76.50	1,896,285
04 May 17	77.75000 -0.25	79.00	76.50	76.75	1,361,476
03 May 17	78.00000 +0.00	78.04	75.75	77.00	995,726
02 May 17	78.00000 +0.25	78.00	76.13	77.50	688,584
28 Apr 17	77.75000 -0.25	78.00	77.25	77.75	344,012
27 Apr 17	78.00000 -0.75	78.63	77.50	78.25	989,072
26 Apr 17	78.75000 -3.25	81.56	78.75	81.00	3,183,809
25 Apr 17	82.00000 +0.75	83.05	80.70	81.25	590,952
24 Apr 17	81.25000 +3.75	81.86	76.63	78.00	1,265,266
21 Apr 17	77.50000 -1.00	78.65	75.50	77.50	1,158,302
20 Apr 17	78.50000 -1.50	79.75	77.50	79.75	781,382
19 Apr 17	80.00000 -2.75	83.25	79.25	81.75	1,280,605
18 Apr 17	82.75000 +0.00	83.75	81.00	81.00	1,552,769
13 Apr 17	82.75000 +0.50	83.33	79.50	82.50	1,317,090
12 Apr 17	82.25000 +2.00	82.40	77.00	79.75	1,434,185
11 Apr 17	80.25000 +4.25	83.00	75.50	75.50	3,753,831
10 Apr 17	76.00000 +0.25	77.51	75.25	77.25	1,528,030
07 Apr 17	75.75000 -0.25	77.00	74.25	76.25	751,128
06 Apr 17	76.00000 +1.50	77.00	75.00	76.50	1,362,452
05 Apr 17	74.50000 +4.00	77.75	68.72	70.25	1,831,678
04 Apr 17	70.50000 +4.75	71.25	64.75	66.25	793,938
03 Apr 17	65.75000 +0.75	66.75	64.75	65.25	514,918
31 Mar 17	65.00000 -0.25	65.81	60.33	65.00	3,234,544
30 Mar 17	65.25000 +7.00	67.43	58.00	58.00	4,980,435
29 Mar 17	58.25000 -4.50	63.19	57.00	62.25	4,716,996
28 Mar 17	62.75000 -10.25	65.00	54.50	59.00	8,092,236
27 Mar 17	73.00000 -1.75	74.50	71.00	73.75	782,630
24 Mar 17	74.75000 +0.25	75.25	73.50	74.00	315,124
23 Mar 17	74.50000 +0.75	75.50	73.69	73.75	541,714
22 Mar 17	73.75000 -1.25	75.53	73.50	74.00	617,082
21 Mar 17	75.00000 +0.00	76.00	74.00	75.00	691,714
20 Mar 17	75.00000 +3.50	75.75	72.03	72.75	1,989,273
17 Mar 17	71.50000 -2.00	74.50	71.50	73.25	2,283,168
16 Mar 17	73.50000 -1.50	76.18	73.00	75.00	1,108,515
15 Mar 17	75.00000 -0.50	77.00	73.98	76.75	2,562,491
14 Mar 17	75.50000 -3.50	79.50	75.25	79.50	1,286,672
13 Mar 17	79.00000 -1.75	82.56	78.50	81.75	598,260
10 Mar 17	80.75000 +0.25	81.04	79.58	79.75	388,991
09 Mar 17	80.50000 -1.25	81.00	76.00	80.25	887,138
08 Mar 17	81.75000 +0.75	83.00	80.00	81.50	780,586
07 Mar 17	81.00000 +1.50	81.75	79.50	80.00	1,224,688
06 Mar 17	79.50000 -1.75	81.25	79.00	81.25	809,093
03 Mar 17	81.25000 +0.50	81.50	80.00	80.00	514,358
02 Mar 17	80.75000 -1.50	82.35	80.00	82.00	1,560,920
01 Mar 17	82.25000 +0.75	82.75	80.63	81.00	2,415,835
28 Feb 17	81.50000 +4.75	82.56	76.25	78.00	3,320,765
27 Feb 17	76.75000 -0.25	77.50	76.00	76.25	572,385
24 Feb 17	77.00000 +2.00	77.25	75.00	76.50	1,249,191
23 Feb 17	75.00000 -1.00	76.80	75.00	75.25	489,305
22 Feb 17	76.00000 -1.75	78.75	75.81	78.75	316,463
21 Feb 17	77.75000 +1.75	78.88	75.63	76.75	820,631
20 Feb 17	76.00000 +0.25	77.00	75.00	76.25	770,437
17 Feb 17	75.75000 -1.50	78.00	74.75	77.25	948,605
16 Feb 17	77.25000 +1.50	79.00	75.91	76.75	566,106
15 Feb 17	75.75000 -3.25	79.70	74.81	79.00	1,537,350
14 Feb 17	79.00000 +0.25	81.22	77.86	78.50	3,258,941
13 Feb 17	78.75000 +4.50	79.50	74.75	75.00	3,444,010
10 Feb 17	74.25000 +0.50	74.25	72.31	72.50	785,047
09 Feb 17	73.75000 +4.00	74.50	69.50	69.75	2,868,091
08 Feb 17	69.75000 +0.75	69.75	67.13	69.75	1,190,976
07 Feb 17	69.00000 -0.25	69.81	68.50	69.25	566,071
06 Feb 17	69.25000 +0.25	69.86	68.25	68.50	725,602
03 Feb 17	69.00000 +0.00	69.00	65.75	66.75	1,950,095
02 Feb 17	69.00000 +1.00	69.25	67.15	67.25	926,426
01 Feb 17	68.00000 +1.25	69.00	65.35	66.75	5,232,314
31 Jan 17	66.75000 -1.75	68.50	66.20	67.00	1,422,781
30 Jan 17	68.50000 -0.50	70.35	67.75	68.25	1,346,593
27 Jan 17	69.00000 +0.00	71.00	68.25	69.75	1,914,680
26 Jan 17	69.00000 -1.75	71.25	68.50	69.50	2,545,815
25 Jan 17	70.75000 -1.75	73.50	68.25	73.50	3,556,745
24 Jan 17	72.50000 -9.75	81.25	71.00	78.50	7,630,095
23 Jan 17	82.25000 -0.75	84.28	81.25	84.00	1,562,423
20 Jan 17	83.00000 -1.00	84.00	82.60	83.00	450,361
19 Jan 17	84.00000 +1.50	85.00	81.00	82.25	1,618,553
18 Jan 17	82.50000 +0.00	83.19	81.25	82.25	1,605,081
17 Jan 17	82.50000 +0.50	83.75	82.00	82.00	798,356
16 Jan 17	82.00000 -0.75	83.75	82.00	83.75	422,666
13 Jan 17	82.75000 -1.75	86.25	82.25	86.25	813,854
12 Jan 17	84.50000 -1.75	85.75	83.97	85.75	1,131,584
11 Jan 17	86.25000 +3.75	86.25	82.25	83.00	1,348,332
10 Jan 17	82.50000 -0.50	84.00	82.00	83.00	1,163,650
09 Jan 17	83.00000 -0.75	87.75	83.00	85.25	2,915,908
06 Jan 17	83.75000 -2.75	88.00	83.07	88.00	4,172,263
05 Jan 17	86.50000 +0.75	87.56	83.98	84.50	1,914,357
04 Jan 17	85.75000 +2.00	86.75	82.25	83.25	1,263,013
03 Jan 17	83.75000 +1.75	86.50	79.94	82.00	4,855,648
30 Dec 16	82.00000 +2.75	82.00	79.00	79.00	855,971
29 Dec 16	79.25000 +1.75	80.50	75.75	78.25	1,606,908
28 Dec 16	77.50000 +3.25	79.50	74.00	74.00	1,142,693
23 Dec 16	74.25000 -1.50	76.75	73.25	76.00	1,883,443
22 Dec 16	75.75000 -0.25	76.50	74.50	76.00	647,340
21 Dec 16	76.00000 +0.75	76.50	74.70	76.00	870,823
20 Dec 16	75.25000 +0.50	75.50	74.25	75.50	1,337,720
19 Dec 16	74.75000 -0.75	76.42	73.75	76.25	2,826,965
16 Dec 16	75.50000 +1.50	76.00	74.00	75.50	3,009,794
15 Dec 16	74.00000 +0.25	75.75	73.25	75.75	1,580,867
14 Dec 16	73.75000 -2.25	76.50	73.25	76.00	1,102,566
13 Dec 16	76.00000 +2.00	78.25	73.05	74.75	8,627,500
12 Dec 16	74.00000 +2.25	79.75	73.00	73.75	3,428,748
09 Dec 16	71.75000 +0.75	72.75	70.00	70.00	1,172,279
08 Dec 16	71.00000 -2.00	74.50	69.00	72.50	2,689,742
07 Dec 16	73.00000 -2.50	76.81	72.25	75.75	1,909,031
06 Dec 16	75.50000 -2.75	79.75	75.50	79.75	1,089,999
05 Dec 16	78.25000 -0.25	80.25	77.58	77.75	2,006,244
02 Dec 16	78.50000 -0.25	80.25	76.25	80.00	883,423
01 Dec 16	78.75000 +2.75	80.50	75.29	75.50	2,914,694
30 Nov 16	76.00000 +1.50	78.75	73.00	73.00	1,752,102
29 Nov 16	74.50000 +0.50	75.00	70.80	75.00	1,286,352
28 Nov 16	74.00000 -3.25	76.47	72.00	75.50	1,302,719
25 Nov 16	77.25000 +3.50	78.50	73.33	75.50	1,360,151
24 Nov 16	73.75000 -1.50	76.00	73.25	75.00	712,776
23 Nov 16	75.25000 -1.50	78.88	74.50	77.75	937,883
22 Nov 16	76.75000 -3.75	85.50	75.75	80.25	2,857,734
21 Nov 16	80.50000 +7.75	80.50	72.75	73.00	2,687,961
18 Nov 16	72.75000 +0.75	74.25	72.00	73.75	1,204,686
17 Nov 16	72.00000 +0.25	72.75	71.25	72.75	559,563
16 Nov 16	71.75000 -0.50	74.43	71.50	72.75	1,305,458
15 Nov 16	72.25000 +1.25	73.03	71.00	72.00	1,592,386
14 Nov 16	71.00000 -0.25	72.06	70.25	71.00	1,416,939
11 Nov 16	71.25000 -0.25	72.50	70.00	72.25	2,294,209
10 Nov 16	71.50000 +0.25	73.75	70.00	70.75	2,014,246
09 Nov 16	71.25000 +1.00	73.85	68.58	68.75	1,659,663
08 Nov 16	70.25000 -1.50	72.50	66.93	71.00	2,302,848
07 Nov 16	71.75000 -1.25	74.75	71.75	74.75	1,601,315
04 Nov 16	73.00000 -4.00	77.06	73.00	77.00	2,125,216
03 Nov 16	77.00000 +1.50	79.25	74.50	75.75	2,027,535
02 Nov 16	75.50000 -3.75	80.75	73.75	80.00	2,219,312
01 Nov 16	79.25000 -2.25	81.50	79.00	81.50	880,142
31 Oct 16	81.50000 -1.50	83.00	80.00	81.75	1,758,837
28 Oct 16	83.00000 +1.75	84.00	81.25	81.25	1,096,409
27 Oct 16	81.25000 -5.25	87.88	81.25	87.50	2,467,302
26 Oct 16	86.50000 -6.50	88.00	76.25	78.25	8,874,707
25 Oct 16	93.00000 -1.00	95.50	92.00	94.00	2,204,746
24 Oct 16	94.00000 +0.75	95.75	93.25	95.50	724,037
21 Oct 16	93.25000 -1.50	95.19	92.72	93.25	1,513,683
20 Oct 16	94.75000 -1.00	97.00	93.75	95.25	1,011,757
19 Oct 16	95.75000 +0.00	97.75	93.96	95.00	1,745,913
18 Oct 16	95.75000 -1.25	100.50	95.00	99.00	2,236,334
17 Oct 16	97.00000 +0.75	98.00	94.00	97.50	1,069,057
14 Oct 16	96.25000 -3.00	101.66	95.50	100.00	1,556,782
13 Oct 16	99.25000 -4.50	103.94	98.50	103.00	1,669,768
12 Oct 16	103.75000 +0.50	107.00	103.61	104.00	1,949,841
11 Oct 16	103.25000 +0.75	107.00	102.50	103.00	2,787,848
10 Oct 16	102.50000 +0.50	103.75	99.25	103.75	1,274,781
07 Oct 16	102.00000 -0.25	105.75	101.50	102.75	1,919,384
06 Oct 16	102.25000 +0.25	103.00	101.00	103.00	1,023,946
05 Oct 16	102.00000 +2.00	102.75	99.75	101.75	1,937,128
04 Oct 16	100.00000 +2.25	102.38	97.50	98.75	3,399,773
03 Oct 16	97.75000 +1.75	101.00	97.00	98.25	1,928,420
30 Sep 16	96.00000 -0.25	98.25	94.50	96.00	1,196,334
29 Sep 16	96.25000 +2.75	99.56	95.25	96.00	1,477,987
28 Sep 16	93.50000 +3.25	96.00	90.25	91.25	1,325,645
27 Sep 16	90.25000 -0.75	91.46	89.00	91.00	2,367,219
26 Sep 16	91.00000 -2.25	93.75	91.00	93.75	708,617
23 Sep 16	93.25000 +0.25	93.75	92.25	92.75	400,028
22 Sep 16	93.00000 +2.00	94.25	91.75	92.25	995,273
21 Sep 16	91.00000 +0.50	92.00	90.73	91.75	949,958
20 Sep 16	90.50000 -1.00	92.00	88.92	92.00	1,416,405
19 Sep 16	91.50000 +1.50	92.07	88.25	88.25	2,106,431
16 Sep 16	90.00000 -1.00	91.44	88.67	89.75	1,233,496
15 Sep 16	91.00000 +0.00	91.25	88.25	90.25	1,126,016
14 Sep 16	91.00000 -0.75	93.50	89.25	92.50	2,130,997
13 Sep 16	91.75000 -3.25	95.75	90.97	95.75	1,435,306
12 Sep 16	95.00000 -4.25	98.50	92.25	98.00	3,312,802
09 Sep 16	99.25000 -0.25	101.50	98.50	101.50	1,859,658
08 Sep 16	99.50000 -1.00	102.50	97.25	101.50	2,295,433
07 Sep 16	100.50000 +0.50	101.55	99.31	101.50	1,311,822
06 Sep 16	100.00000 -3.75	105.00	99.75	104.75	1,590,552
05 Sep 16	103.75000 +2.25	106.04	101.53	102.00	2,830,687
02 Sep 16	101.50000 +0.75	102.00	99.25	100.00	1,248,017
01 Sep 16	100.75000 +2.50	101.50	97.25	100.25	1,833,809
31 Aug 16	98.25000 -3.25	101.56	97.50	100.25	1,757,931
30 Aug 16	101.50000 +0.00	103.25	100.25	100.25	947,482
26 Aug 16	101.50000 -0.75	104.00	99.94	102.00	2,099,313
25 Aug 16	102.25000 -2.25	105.00	100.75	105.00	1,863,559
24 Aug 16	104.50000 +0.25	106.25	103.75	106.00	1,114,389
23 Aug 16	104.25000 +0.00	106.00	103.49	105.50	909,440
22 Aug 16	104.25000 +0.75	105.75	101.66	104.75	1,835,757
19 Aug 16	103.50000 -1.00	106.68	103.00	104.50	2,417,277
18 Aug 16	104.50000 +1.00	105.25	102.00	102.50	1,761,739
17 Aug 16	103.50000 -0.75	105.75	102.50	103.75	927,972
16 Aug 16	104.25000 +1.25	106.00	103.00	105.00	2,087,667
15 Aug 16	103.00000 -0.50	106.10	102.00	102.75	1,444,434
12 Aug 16	103.50000 +1.50	107.25	102.00	103.00	3,185,781
11 Aug 16	102.00000 +1.50	102.25	94.17	100.25	3,075,125
10 Aug 16	100.50000 -2.50	103.83	100.25	101.75	1,538,279
09 Aug 16	103.00000 -1.75	178.10	100.75	103.25	2,615,600
08 Aug 16	104.75000 +8.75	105.25	95.54	97.75	3,652,200
05 Aug 16	96.00000 +3.50	98.25	92.50	92.50	2,063,578
04 Aug 16	92.50000 -1.50	96.00	92.00	92.50	2,215,574
03 Aug 16	94.00000 +0.00	96.25	90.50	93.00	3,268,936
02 Aug 16	94.00000 +0.75	95.75	88.50	91.50	3,027,809
01 Aug 16	93.25000 -4.25	99.75	92.75	97.00	3,473,651
29 Jul 16	97.50000 +6.00	100.75	93.50	93.75	6,473,302
28 Jul 16	91.50000 -11.50	103.81	85.55	103.75	9,539,565
27 Jul 16	103.00000 +3.00	105.82	98.25	101.25	2,486,386
26 Jul 16	100.00000 -2.25	103.75	98.25	103.75	2,786,428
25 Jul 16	102.25000 -3.75	107.50	101.25	107.50	1,826,552
22 Jul 16	106.00000 -7.75	112.75	105.00	112.75	3,453,168
21 Jul 16	113.75000 +2.25	113.88	110.50	112.50	1,193,418
20 Jul 16	111.50000 -5.00	117.00	109.75	116.00	2,782,599
19 Jul 16	116.50000 +0.25	118.50	115.75	117.00	1,032,361
18 Jul 16	116.25000 -3.25	120.00	116.00	118.00	1,038,788
15 Jul 16	119.50000 -0.75	121.50	115.50	121.50	2,754,449
14 Jul 16	120.25000 -0.25	123.50	119.47	122.00	2,263,024
13 Jul 16	120.50000 -1.00	125.38	118.75	122.25	3,196,223
12 Jul 16	121.50000 +1.50	124.25	119.00	119.00	3,011,226
11 Jul 16	120.00000 +0.00	123.57	117.00	121.00	2,312,058
08 Jul 16	120.00000 -1.75	123.50	116.44	123.00	2,018,423
07 Jul 16	121.75000 -2.00	129.00	119.00	120.75	3,364,940
06 Jul 16	123.75000 -10.25	135.00	121.25	134.75	2,777,371
05 Jul 16	134.00000 -5.00	139.75	132.50	139.00	1,623,511
04 Jul 16	139.00000 -0.75	140.25	137.75	139.75	1,427,385
01 Jul 16	139.75000 -0.25	140.75	134.75	140.00	1,564,814
30 Jun 16	140.00000 +2.25	141.89	136.00	138.00	4,201,492
29 Jun 16	137.75000 +10.75	137.75	130.26	130.50	3,432,307
28 Jun 16	127.00000 +7.50	129.25	120.00	120.00	2,282,427
27 Jun 16	119.50000 -11.00	131.00	117.85	128.75	3,850,056
24 Jun 16	130.50000 -7.25	132.75	93.00	93.00	2,356,472
23 Jun 16	137.75000 +3.25	138.69	134.75	138.00	3,090,994
22 Jun 16	134.50000 -4.75	142.25	134.50	137.50	2,572,502
21 Jun 16	139.25000 -2.00	141.50	136.58	141.50	1,751,676
20 Jun 16	141.25000 +4.75	145.00	137.00	137.00	2,570,184
17 Jun 16	136.50000 +9.50	136.50	127.50	127.50	2,286,085
16 Jun 16	127.00000 -3.75	130.00	125.50	130.00	4,070,906
15 Jun 16	130.75000 +1.00	133.00	127.25	128.75	1,772,368
14 Jun 16	129.75000 -3.75	133.50	128.00	131.50	1,715,713
13 Jun 16	133.50000 -4.75	138.00	126.75	137.75	3,212,680
10 Jun 16	138.25000 +1.00	138.25	131.83	136.00	2,201,571
09 Jun 16	137.25000 -8.25	146.28	136.19	143.25	3,168,865
08 Jun 16	145.50000 +5.00	147.50	140.06	140.25	1,333,452
07 Jun 16	140.50000 +5.25	141.75	136.00	136.00	3,161,628
06 Jun 16	135.25000 +2.25	136.00	129.50	130.00	2,142,887
03 Jun 16	133.00000 +5.25	135.65	128.65	129.50	2,752,550
02 Jun 16	127.75000 +4.00	130.00	122.75	124.50	2,057,595
01 Jun 16	123.75000 -2.00	127.00	121.69	126.00	1,596,617
31 May 16	125.75000 +0.75	128.75	124.00	124.00	1,704,597
27 May 16	125.00000 -9.25	134.94	122.00	133.00	5,250,853
26 May 16	134.25000 +7.50	137.00	126.50	127.50	3,725,858
25 May 16	126.75000 +4.00	127.75	122.75	125.00	1,717,999
24 May 16	122.75000 -2.50	126.25	121.50	125.25	1,419,148
23 May 16	125.25000 -0.50	126.50	124.00	125.50	603,290
20 May 16	125.75000 +5.00	127.55	123.75	123.75	1,964,236
19 May 16	120.75000 -10.75	130.56	120.21	130.00	3,419,080
18 May 16	131.50000 +1.50	134.25	128.75	129.50	1,888,635
17 May 16	130.00000 +1.75	131.75	127.25	129.75	2,321,132
16 May 16	128.25000 +2.25	129.75	126.25	126.25	2,012,020
13 May 16	126.00000 -1.00	130.75	121.98	125.00	1,673,490
12 May 16	127.00000 -2.00	132.00	125.25	126.25	4,141,097
11 May 16	129.00000 +7.00	129.00	119.00	122.75	2,580,142
10 May 16	122.00000 +3.00	122.75	116.50	120.00	1,435,518
09 May 16	119.00000 -0.25	122.25	116.50	120.75	2,253,995
06 May 16	119.25000 -0.75	120.00	115.25	120.00	1,405,920
05 May 16	120.00000 +1.00	123.00	118.00	121.50	2,787,821
04 May 16	119.00000 -6.50	126.00	115.20	124.00	5,876,202
03 May 16	125.50000 -6.50	129.25	122.50	128.50	4,559,448
29 Apr 16	132.00000 +2.00	133.75	128.00	129.75	5,506,107
28 Apr 16	130.00000 +3.00	131.88	125.50	127.00	3,305,320
27 Apr 16	127.00000 +1.50	130.00	125.00	126.00	3,786,512
26 Apr 16	125.50000 +3.25	129.77	119.75	122.00	3,867,772
25 Apr 16	122.25000 +4.00	126.75	115.75	118.75	4,395,686
22 Apr 16	118.25000 +5.75	118.50	110.00	112.75	3,508,652
21 Apr 16	112.50000 +7.50	114.81	106.75	106.75	4,664,299
20 Apr 16	105.00000 +0.00	105.26	102.19	103.75	2,952,825
19 Apr 16	105.00000 +1.25	108.00	103.25	104.75	5,239,891
18 Apr 16	103.75000 -0.50	103.75	95.75	99.00	4,951,585
15 Apr 16	104.25000 -2.00	107.25	102.14	106.00	4,133,020
14 Apr 16	106.25000 +4.50	108.22	98.75	102.00	6,348,390
13 Apr 16	101.75000 +5.25	103.63	95.49	96.25	5,202,232
12 Apr 16	96.50000 +4.50	96.50	91.50	91.50	4,480,817
11 Apr 16	92.00000 +3.75	92.00	86.63	87.25	2,948,330
08 Apr 16	88.25000 +3.25	88.75	84.50	84.50	1,448,728
07 Apr 16	85.00000 -2.00	87.00	83.25	83.75	1,929,299
06 Apr 16	87.00000 +2.25	87.00	84.50	85.25	11,087,880
05 Apr 16	84.75000 -1.25	86.75	83.00	86.00	1,984,870
04 Apr 16	86.00000 -2.00	88.75	83.77	88.75	2,193,009
01 Apr 16	88.00000 +0.50	90.00	86.75	87.25	14,381,340
31 Mar 16	87.50000 -1.25	89.50	86.75	88.75	8,361,395
30 Mar 16	88.75000 +2.25	89.75	87.25	87.50	2,925,360
29 Mar 16	86.50000 -1.25	89.25	84.12	89.25	4,120,077
24 Mar 16	87.75000 -1.25	89.48	82.72	86.75	6,427,605
23 Mar 16	89.00000 -1.50	90.25	85.25	89.25	3,865,006
22 Mar 16	90.50000 +0.25	94.82	88.50	90.50	3,033,284
21 Mar 16	90.25000 +0.50	91.00	84.05	87.75	2,190,505
18 Mar 16	89.75000 +10.50	91.72	81.00	81.00	7,493,836
17 Mar 16	79.25000 +2.25	80.50	76.51	77.50	2,724,975
16 Mar 16	77.00000 +3.25	77.50	73.75	74.00	2,625,142
15 Mar 16	73.75000 -5.75	80.25	73.00	78.75	3,112,037
14 Mar 16	79.50000 +0.50	82.35	77.45	79.00	3,059,033
11 Mar 16	79.00000 +3.00	79.57	74.93	77.75	2,992,005
10 Mar 16	76.00000 -5.25	81.25	76.00	79.50	5,193,049
09 Mar 16	81.25000 -4.00	85.00	77.75	83.25	5,920,593
08 Mar 16	85.25000 -5.75	94.22	84.50	86.75	5,266,303
07 Mar 16	91.00000 -1.75	95.97	87.86	92.75	5,610,402
04 Mar 16	92.75000 +4.50	94.50	87.05	89.75	7,295,432
03 Mar 16	88.25000 +10.50	89.09	77.60	77.75	11,054,050
02 Mar 16	77.75000 +0.50	78.25	73.50	76.50	5,407,588
01 Mar 16	77.25000 +3.25	81.69	73.00	73.25	10,728,930
29 Feb 16	74.00000 -50.75	104.50	71.75	97.75	25,876,252
26 Feb 16	124.75000 +7.75	124.75	119.00	119.00	2,710,860
25 Feb 16	117.00000 +1.00	123.25	115.00	118.00	2,020,763
24 Feb 16	116.00000 -4.75	122.50	112.50	122.50	2,003,859
23 Feb 16	120.75000 -6.50	131.70	120.68	125.75	2,891,011
22 Feb 16	127.25000 +4.50	131.00	122.73	125.50	1,753,432
19 Feb 16	122.75000 -12.25	134.14	121.50	132.25	3,357,693
18 Feb 16	135.00000 +10.00	138.18	119.00	127.00	5,131,024
17 Feb 16	125.00000 +9.50	125.00	114.00	114.50	5,210,469
16 Feb 16	115.50000 +2.75	122.00	114.71	115.75	4,125,784
15 Feb 16	112.75000 +7.00	114.25	105.00	108.00	2,985,889
12 Feb 16	105.75000 +6.75	109.00	99.66	100.00	6,030,544
11 Feb 16	99.00000 +0.50	99.75	91.75	98.00	4,906,061
10 Feb 16	98.50000 -5.50	106.31	97.00	104.75	5,071,774
09 Feb 16	104.00000 -11.75	116.55	103.00	114.25	5,687,743
08 Feb 16	115.75000 -2.25	125.00	113.00	119.75	3,823,656
05 Feb 16	118.00000 +7.50	123.25	110.25	112.25	5,702,952
04 Feb 16	110.50000 +12.50	114.00	100.25	102.00	4,975,592
03 Feb 16	98.00000 -1.75	102.00	94.50	100.00	6,702,888
02 Feb 16	99.75000 -4.75	105.00	98.90	105.00	6,733,448
01 Feb 16	104.50000 +0.00	112.50	102.50	106.50	5,975,370
29 Jan 16	104.50000 -1.50	108.92	103.00	107.00	3,945,817
28 Jan 16	106.00000 +4.50	113.07	101.25	103.00	4,460,881
27 Jan 16	101.50000 -4.50	105.25	99.16	105.00	2,352,693
26 Jan 16	106.00000 +2.00	108.25	98.03	103.75	3,627,893
25 Jan 16	104.00000 -6.25	112.50	103.75	112.50	2,139,189
22 Jan 16	110.25000 +3.25	116.60	109.52	111.25	3,268,056
21 Jan 16	107.00000 +0.75	111.00	103.00	108.00	3,643,367
20 Jan 16	106.25000 -17.75	118.00	105.50	118.00	2,960,742
19 Jan 16	124.00000 +2.00	133.00	121.00	121.00	2,015,432
18 Jan 16	122.00000 -1.00	127.50	120.75	122.00	1,486,798
15 Jan 16	123.00000 -3.00	127.25	119.00	126.00	2,917,066
14 Jan 16	126.00000 -1.00	130.50	119.75	126.25	5,512,599
13 Jan 16	127.00000 +1.75	138.25	125.25	125.25	2,529,989
12 Jan 16	125.25000 -8.00	136.50	125.25	136.50	2,773,446
11 Jan 16	133.25000 -9.75	144.25	133.25	141.00	2,737,847
08 Jan 16	143.00000 -9.50	157.50	143.00	152.50	1,354,137
07 Jan 16	152.50000 -9.75	158.50	148.00	158.50	1,307,801
06 Jan 16	162.25000 -4.75	170.75	159.00	170.75	1,097,814
05 Jan 16	167.00000 -7.00	176.25	165.25	176.25	1,438,442
04 Jan 16	174.00000 +4.00	183.00	166.75	172.50	1,858,975
31 Dec 15	170.00000 +2.75	170.00	162.75	168.00	291,940
30 Dec 15	167.25000 -7.75	175.00	167.00	175.00	540,793
29 Dec 15	175.00000 -8.00	186.00	172.50	185.25	769,580
24 Dec 15	183.00000 +0.00	185.75	180.34	184.50	287,410
23 Dec 15	183.00000 +13.25	186.25	169.50	171.00	1,567,677
22 Dec 15	169.75000 +3.75	171.00	165.23	169.50	564,817
21 Dec 15	166.00000 -3.00	174.00	165.25	167.50	750,852
18 Dec 15	169.00000 +1.25	173.00	164.25	164.75	2,049,049
17 Dec 15	167.75000 -5.75	180.00	165.75	176.00	1,187,815
16 Dec 15	173.50000 -13.25	188.50	173.25	187.00	1,826,706
15 Dec 15	186.75000 +1.75	195.00	182.00	185.50	3,933,482
14 Dec 15	185.00000 -9.00	198.62	184.58	195.75	1,180,615
11 Dec 15	194.00000 -16.50	211.00	193.72	210.00	1,415,537
10 Dec 15	210.50000 +3.50	215.75	205.00	205.00	1,287,386
09 Dec 15	207.00000 +4.00	211.75	198.75	203.75	1,675,739
08 Dec 15	203.00000 -8.00	211.28	195.50	210.25	1,292,923
07 Dec 15	211.00000 -18.25	226.90	211.00	226.00	2,203,432
04 Dec 15	229.25000 -15.75	252.50	224.50	240.50	1,675,138
03 Dec 15	245.00000 -2.25	253.25	243.48	243.50	1,327,567
02 Dec 15	247.25000 -0.75	253.00	242.25	247.00	683,684
01 Dec 15	248.00000 +1.25	255.00	245.00	247.00	1,267,454
30 Nov 15	246.75000 -7.00	259.00	239.89	256.25	1,317,730
27 Nov 15	253.75000 -5.00	260.25	250.18	255.00	774,967
26 Nov 15	258.75000 +8.50	259.00	250.25	253.25	581,541
25 Nov 15	250.25000 -4.75	268.50	248.50	264.00	2,000,458
24 Nov 15	255.00000 +11.00	256.50	235.50	240.50	1,065,255
23 Nov 15	244.00000 +0.25	249.75	228.75	240.00	1,735,269
20 Nov 15	243.75000 -9.00	253.00	241.95	252.50	1,196,898
19 Nov 15	252.75000 -4.25	263.63	248.75	261.00	875,061
18 Nov 15	257.00000 +1.00	264.75	252.25	252.25	2,121,658
17 Nov 15	256.00000 +7.50	261.00	252.00	254.50	1,380,386
16 Nov 15	248.50000 -9.25	270.73	248.50	259.00	1,107,041
13 Nov 15	257.75000 -1.75	265.00	250.22	258.00	808,178
12 Nov 15	259.50000 -13.50	275.25	259.50	273.50	964,058
11 Nov 15	273.00000 +1.75	280.00	270.50	274.75	895,136
10 Nov 15	271.25000 -11.25	285.86	269.25	282.50	915,599
09 Nov 15	282.50000 +11.50	293.25	274.50	274.50	1,492,507
06 Nov 15	271.00000 -3.00	279.92	266.36	276.25	1,033,976
05 Nov 15	274.00000 -24.00	298.80	273.50	296.00	1,011,456
04 Nov 15	298.00000 +1.75	313.75	294.16	297.50	1,915,626
03 Nov 15	296.25000 +27.00	296.75	271.98	272.50	1,812,057
02 Nov 15	269.25000 +13.25	273.50	251.50	251.50	1,443,688
30 Oct 15	256.00000 -2.00	268.50	254.50	262.75	1,825,652
29 Oct 15	258.00000 -11.00	271.41	253.00	269.25	1,875,564
28 Oct 15	269.00000 +14.25	277.50	250.50	253.00	1,525,296
27 Oct 15	254.75000 -22.25	275.80	253.00	275.75	1,428,829
26 Oct 15	277.00000 -1.75	288.53	273.00	280.50	971,737
23 Oct 15	278.75000 -11.50	297.39	278.75	295.00	1,945,937
22 Oct 15	290.25000 +0.25	300.50	286.00	291.75	2,238,873
21 Oct 15	290.00000 -26.25	310.25	286.75	308.25	2,893,822
20 Oct 15	316.25000 -19.00	324.50	303.00	308.00	2,577,000
19 Oct 15	335.25000 -13.25	349.50	331.25	349.50	616,848
16 Oct 15	348.50000 -13.00	373.75	347.25	362.00	696,591
15 Oct 15	361.50000 +18.50	372.50	350.25	352.00	980,719
14 Oct 15	343.00000 -7.00	351.50	338.00	342.50	1,344,591
13 Oct 15	350.00000 -12.75	361.75	342.50	359.50	1,087,800
12 Oct 15	362.75000 -18.25	386.25	359.25	386.25	1,145,030
09 Oct 15	381.00000 +11.00	389.50	373.00	373.00	1,298,860
08 Oct 15	370.00000 +1.75	370.25	342.40	360.25	1,611,100
07 Oct 15	368.25000 +44.25	376.00	325.50	325.50	2,939,849
06 Oct 15	324.00000 +11.00	329.50	304.00	314.50	2,257,156
05 Oct 15	313.00000 +28.00	316.00	293.25	296.00	1,443,925
02 Oct 15	285.00000 +4.00	298.75	282.75	284.50	2,004,166
01 Oct 15	281.00000 +3.75	296.00	280.50	280.50	1,904,195
30 Sep 15	277.25000 +5.25	284.50	274.25	277.25	1,317,940
29 Sep 15	272.00000 -3.00	280.50	268.54	271.25	1,415,915
28 Sep 15	275.00000 -14.00	291.85	270.25	290.50	1,057,871
25 Sep 15	289.00000 +0.00	298.25	285.50	293.75	692,309
24 Sep 15	289.00000 -12.00	301.05	284.50	300.00	1,021,885
23 Sep 15	301.00000 -11.00	319.00	300.75	313.00	1,025,750
22 Sep 15	312.00000 -9.50	320.00	302.75	320.00	1,017,187
21 Sep 15	321.50000 -7.00	330.25	314.25	325.00	694,032
18 Sep 15	328.50000 -7.00	334.66	327.00	334.00	1,053,249
17 Sep 15	335.50000 -0.50	338.25	327.00	338.25	938,302
16 Sep 15	336.00000 +6.75	337.00	323.00	332.50	1,162,989
15 Sep 15	329.25000 +4.25	331.61	317.50	324.25	726,706
14 Sep 15	325.00000 -2.00	336.00	321.99	330.50	634,812
11 Sep 15	327.00000 -4.00	336.80	324.00	334.00	606,610
10 Sep 15	331.00000 -15.75	342.00	326.75	342.00	810,147
09 Sep 15	346.75000 -1.25	360.00	342.95	355.25	745,026
08 Sep 15	348.00000 +1.50	365.00	332.25	343.00	1,766,888
07 Sep 15	346.50000 +9.50	360.38	340.25	343.50	1,799,395
04 Sep 15	337.00000 -13.75	346.98	332.50	345.00	1,179,990
03 Sep 15	350.75000 +16.50	352.75	333.25	333.25	1,225,208
02 Sep 15	334.25000 -16.00	350.00	327.00	349.00	1,725,286
01 Sep 15	350.25000 -5.50	370.53	344.25	355.75	1,950,976
28 Aug 15	355.75000 +24.25	357.75	333.75	334.75	2,267,965
27 Aug 15	331.50000 +39.50	345.25	312.25	315.00	3,199,243
26 Aug 15	292.00000 +0.00	301.00	284.00	291.00	1,682,410
25 Aug 15	292.00000 +8.25	307.00	285.25	285.25	1,695,655
24 Aug 15	283.75000 -24.25	303.25	276.25	301.25	1,534,250
21 Aug 15	308.00000 -13.25	321.27	307.50	315.25	824,177
20 Aug 15	321.25000 +7.25	325.75	306.25	313.75	1,592,941
19 Aug 15	314.00000 -21.00	335.00	314.00	335.00	1,126,828
18 Aug 15	335.00000 -5.50	340.50	330.25	337.50	873,881
17 Aug 15	340.50000 -1.25	347.50	337.00	346.00	771,882
14 Aug 15	341.75000 -12.25	356.98	340.25	353.00	1,220,942
13 Aug 15	354.00000 -20.00	382.75	352.75	375.75	1,263,551
12 Aug 15	374.00000 +0.00	380.12	362.25	370.00	1,648,657
11 Aug 15	374.00000 -4.00	396.85	370.47	375.75	1,416,653
10 Aug 15	378.00000 +1.25	382.34	361.75	379.75	1,287,854
07 Aug 15	376.75000 -2.75	390.00	376.21	383.75	963,922
06 Aug 15	379.50000 -56.25	434.00	377.75	426.25	2,078,643
05 Aug 15	435.75000 +10.25	441.00	421.72	425.50	1,383,994
04 Aug 15	425.50000 +7.50	427.52	403.88	415.00	1,556,753
03 Aug 15	418.00000 +46.50	422.10	347.00	369.75	5,052,710
31 Jul 15	371.50000 -12.00	386.50	369.00	380.75	1,073,550
30 Jul 15	383.50000 +1.00	390.75	377.25	386.75	1,196,592
29 Jul 15	382.50000 +7.50	385.00	369.00	374.25	1,433,431
28 Jul 15	375.00000 -3.25	382.29	367.50	376.75	1,241,166
27 Jul 15	378.25000 -24.50	404.00	372.08	402.00	1,471,769
24 Jul 15	402.75000 -6.50	414.75	400.50	409.00	820,445
23 Jul 15	409.25000 -3.75	416.25	408.00	413.25	624,841
22 Jul 15	413.00000 -14.00	425.00	410.00	425.00	1,207,579
21 Jul 15	427.00000 -7.50	435.50	424.25	431.75	1,100,153
20 Jul 15	434.50000 -15.50	456.75	431.37	448.00	1,009,394
17 Jul 15	450.00000 -10.25	461.53	448.00	461.00	1,143,208
16 Jul 15	460.25000 +4.50	465.00	447.25	456.25	672,254
15 Jul 15	455.75000 -7.00	475.00	449.00	465.50	1,765,904
14 Jul 15	462.75000 +4.50	466.00	448.00	456.25	1,662,022
13 Jul 15	458.25000 -17.75	481.25	455.25	481.25	880,815
10 Jul 15	476.00000 +5.00	481.50	469.25	480.00	789,275
09 Jul 15	471.00000 +7.75	472.50	458.00	467.50	962,798
08 Jul 15	463.25000 -1.75	468.67	452.00	463.00	1,109,956
07 Jul 15	465.00000 -22.00	490.00	454.50	483.50	1,739,391
06 Jul 15	487.00000 -10.25	501.50	483.75	494.00	525,342
03 Jul 15	497.25000 -11.75	511.00	495.00	511.00	467,194
02 Jul 15	509.00000 +7.50	513.00	496.50	502.00	1,018,651
01 Jul 15	501.50000 -5.50	515.00	496.98	515.00	937,804
30 Jun 15	507.00000 -8.00	518.50	500.00	518.00	929,085
29 Jun 15	515.00000 -30.00	538.00	509.50	538.00	1,199,886
26 Jun 15	545.00000 -14.50	564.00	544.00	555.00	725,132
25 Jun 15	559.50000 +20.50	564.50	533.36	535.00	809,584
24 Jun 15	539.00000 -3.00	550.02	533.00	540.00	662,949
23 Jun 15	542.00000 +16.50	543.50	525.32	527.00	601,748
22 Jun 15	525.50000 +12.50	525.50	515.00	524.50	538,226
19 Jun 15	513.00000 -10.00	527.50	512.00	520.50	1,414,926
18 Jun 15	523.00000 -7.50	538.50	521.00	526.50	394,761
17 Jun 15	530.50000 +11.00	536.50	517.50	525.00	346,731
16 Jun 15	519.50000 -4.00	526.50	511.00	517.50	562,054
15 Jun 15	523.50000 -6.50	533.87	515.50	532.00	940,280
12 Jun 15	530.00000 +1.00	535.00	524.75	530.00	791,735
11 Jun 15	529.00000 -5.00	540.00	523.50	530.00	598,731
10 Jun 15	534.00000 +7.50	540.29	523.46	524.00	527,816
09 Jun 15	526.50000 +9.00	536.50	515.50	515.50	590,004
08 Jun 15	517.50000 -2.00	526.50	512.00	517.00	659,556
05 Jun 15	519.50000 -0.50	528.00	511.00	518.00	418,317
04 Jun 15	520.00000 -9.00	528.10	517.00	525.50	486,099
03 Jun 15	529.00000 -20.50	549.50	526.50	542.50	745,223
02 Jun 15	549.50000 +35.50	553.00	514.31	522.50	1,242,534
01 Jun 15	514.00000 -14.00	535.00	513.00	531.50	788,394
29 May 15	528.00000 +8.50	531.50	515.50	520.00	720,026
28 May 15	519.50000 -10.50	534.64	516.00	529.00	649,253
27 May 15	530.00000 -1.50	533.50	526.50	531.50	763,508
26 May 15	531.50000 -20.50	562.20	531.50	558.50	484,476
22 May 15	552.00000 -6.50	575.50	551.00	556.00	647,286
21 May 15	558.50000 +23.50	561.00	535.37	536.00	1,152,071
20 May 15	535.00000 -10.00	545.14	533.00	543.00	636,041
19 May 15	545.00000 -27.50	577.22	541.45	568.00	872,947
18 May 15	572.50000 -5.50	583.50	562.77	577.00	685,104
15 May 15	578.00000 -15.50	594.04	575.50	593.50	852,792
14 May 15	593.50000 -10.00	605.00	590.50	603.50	445,465
13 May 15	603.50000 +22.00	604.50	586.30	588.50	694,035
12 May 15	581.50000 -6.00	585.82	571.50	582.00	564,504
11 May 15	587.50000 +13.50	597.00	569.92	576.00	955,500
08 May 15	574.00000 -5.50	593.50	559.07	585.00	2,510,937
07 May 15	579.50000 -51.50	626.87	571.90	624.00	2,120,757
06 May 15	631.00000 -7.50	647.15	628.50	633.00	1,492,282
05 May 15	638.50000 +22.00	648.50	615.00	620.00	1,670,094
01 May 15	616.50000 -11.50	640.00	615.50	626.00	578,396
30 Apr 15	628.00000 +21.50	635.50	603.00	604.00	1,958,202
29 Apr 15	606.50000 -9.50	619.00	600.54	619.00	752,189
28 Apr 15	616.00000 +11.00	621.50	598.60	607.50	758,160
27 Apr 15	605.00000 +2.50	608.00	596.00	604.00	892,604
24 Apr 15	602.50000 -5.00	619.00	601.50	613.50	2,643,603
23 Apr 15	607.50000 +22.00	614.50	580.00	587.00	3,256,370
22 Apr 15	585.50000 +2.50	589.00	567.90	589.00	1,323,698
21 Apr 15	583.00000 +4.50	586.25	577.50	585.00	1,237,129
20 Apr 15	578.50000 +4.50	583.00	567.50	583.00	615,596
17 Apr 15	574.00000 -2.00	583.50	567.50	573.50	1,198,307
16 Apr 15	576.00000 +17.00	579.64	555.27	560.00	2,100,706
15 Apr 15	559.00000 +22.00	563.50	536.00	536.00	1,777,045
14 Apr 15	537.00000 +13.50	537.00	519.50	526.00	1,229,296
13 Apr 15	523.50000 +2.50	527.00	517.00	523.50	623,158
10 Apr 15	521.00000 +3.50	524.00	510.50	523.50	728,557
09 Apr 15	517.50000 +4.00	523.50	500.50	511.00	1,189,046
08 Apr 15	513.50000 +24.50	532.50	503.50	503.50	2,191,364
07 Apr 15	489.00000 +16.00	492.00	473.00	476.75	1,641,950
02 Apr 15	473.00000 +13.00	479.75	458.00	458.00	1,370,677
01 Apr 15	460.00000 -10.50	472.75	452.75	463.50	1,995,941
31 Mar 15	470.50000 -12.00	490.50	466.75	481.75	1,200,777
30 Mar 15	482.50000 +0.00	491.59	474.25	485.75	1,408,303
27 Mar 15	482.50000 -15.00	504.41	472.00	502.50	1,444,107
26 Mar 15	497.50000 -5.50	521.50	496.25	515.00	1,706,183
25 Mar 15	503.00000 -7.00	510.00	487.00	510.00	1,469,398
24 Mar 15	510.00000 -9.00	525.00	509.50	525.00	485,389
23 Mar 15	519.00000 -11.00	530.00	514.25	529.50	822,499
20 Mar 15	530.00000 +5.00	534.50	510.50	530.00	1,471,966
19 Mar 15	525.00000 +5.00	546.50	520.50	525.50	1,062,899
18 Mar 15	520.00000 +12.50	524.50	501.50	501.50	939,698
17 Mar 15	507.50000 +15.50	513.50	492.25	495.75	1,064,818
16 Mar 15	492.00000 -8.00	503.50	486.75	499.00	856,035
13 Mar 15	500.00000 -13.00	520.00	491.00	515.50	1,105,574
12 Mar 15	513.00000 +1.50	522.00	506.00	514.00	1,301,872
11 Mar 15	511.50000 -6.50	525.00	507.00	523.00	1,469,221
10 Mar 15	518.00000 -45.50	561.50	518.00	560.00	1,722,848
09 Mar 15	563.50000 -17.50	586.50	557.50	582.00	1,341,554
06 Mar 15	581.00000 -22.00	606.50	579.00	606.50	1,243,469
05 Mar 15	603.00000 +42.00	624.30	560.00	569.00	2,198,137
04 Mar 15	561.00000 -13.00	582.00	556.50	574.00	716,800
03 Mar 15	574.00000 +2.00	584.00	565.95	570.00	798,612
02 Mar 15	572.00000 -11.50	592.50	561.70	591.00	712,778
27 Feb 15	583.50000 -2.00	590.99	581.00	585.50	600,163
26 Feb 15	585.50000 -11.00	625.00	585.50	602.50	1,315,923
25 Feb 15	596.50000 +19.00	606.00	575.00	577.00	2,036,649
24 Feb 15	577.50000 +6.00	580.50	553.50	574.00	1,602,690
23 Feb 15	571.50000 -12.00	585.47	566.00	585.00	845,359
20 Feb 15	583.50000 -2.00	599.00	578.30	582.50	900,835
19 Feb 15	585.50000 -24.00	606.00	579.50	606.00	1,152,998
18 Feb 15	609.50000 -11.00	638.50	607.50	622.00	796,306
17 Feb 15	620.50000 -12.00	641.13	615.92	636.50	864,222
16 Feb 15	632.50000 -7.50	652.50	631.50	647.00	784,887
13 Feb 15	640.00000 +16.50	642.07	625.50	633.00	1,113,796
12 Feb 15	623.50000 +6.00	636.00	613.00	613.00	773,702
11 Feb 15	617.50000 +3.00	627.13	605.00	610.50	1,021,687
10 Feb 15	614.50000 -25.00	644.50	609.50	644.50	1,274,622
09 Feb 15	639.50000 +2.00	648.00	630.85	637.50	899,524
06 Feb 15	637.50000 -7.50	654.00	629.00	650.50	1,348,048
05 Feb 15	645.00000 -3.00	650.00	605.45	643.00	2,206,211
04 Feb 15	648.00000 -12.00	682.41	637.00	665.50	1,484,944
03 Feb 15	660.00000 +21.50	676.50	650.00	653.00	1,551,263
02 Feb 15	638.50000 +18.00	651.50	621.00	632.50	2,491,742
30 Jan 15	620.50000 +1.00	635.50	609.00	624.00	2,140,235
29 Jan 15	619.50000 -4.50	631.50	605.51	620.00	1,467,505
28 Jan 15	624.00000 -21.50	653.50	617.00	644.50	961,715
27 Jan 15	645.50000 -13.50	657.00	633.00	657.00	2,029,824
26 Jan 15	659.00000 -10.00	669.50	640.50	665.50	977,729
23 Jan 15	669.00000 -24.50	704.50	666.50	704.50	1,085,163
22 Jan 15	693.50000 +5.50	702.13	672.00	680.00	741,480
21 Jan 15	688.00000 +23.00	688.50	641.50	659.50	922,949
20 Jan 15	665.00000 -16.00	693.00	659.00	675.00	627,413
19 Jan 15	681.00000 +4.50	688.00	670.00	677.00	300,284
16 Jan 15	676.50000 +6.50	683.00	658.70	659.00	648,470
15 Jan 15	670.00000 +33.00	684.50	635.85	649.50	1,643,842
14 Jan 15	637.00000 -12.50	647.50	626.00	640.00	686,912
13 Jan 15	649.50000 -15.50	670.00	647.50	657.00	808,244
12 Jan 15	665.00000 -32.50	713.11	662.00	710.00	853,354
09 Jan 15	697.50000 -7.50	711.91	692.00	705.00	843,855
08 Jan 15	705.00000 +21.00	708.50	680.50	693.00	491,933
07 Jan 15	684.00000 +9.00	703.00	666.00	674.00	635,131
06 Jan 15	675.00000 -1.00	691.50	654.00	675.00	662,724
05 Jan 15	676.00000 -32.00	720.50	673.00	707.50	802,912
02 Jan 15	708.00000 +8.00	725.00	695.00	718.00	469,908
31 Dec 14	700.00000 -11.50	719.80	687.84	707.00	71,400
30 Dec 14	711.50000 -8.00	720.00	696.50	720.00	279,009
29 Dec 14	719.50000 +0.00	736.00	705.50	736.00	280,269
24 Dec 14	719.50000 +9.00	723.01	711.00	719.50	106,613
23 Dec 14	710.50000 +5.00	721.85	696.50	708.00	444,240
22 Dec 14	705.50000 -12.00	742.00	691.00	729.00	739,348
19 Dec 14	717.50000 +18.50	721.00	677.50	713.00	862,280
18 Dec 14	699.00000 +36.50	713.00	678.50	685.00	1,024,362
17 Dec 14	662.50000 +39.50	664.50	614.00	618.50	1,203,119
16 Dec 14	623.00000 +14.50	623.00	593.50	616.00	1,168,925
15 Dec 14	608.50000 -10.50	653.42	605.50	628.00	3,961,931
12 Dec 14	619.00000 -15.50	639.00	609.00	625.50	975,472
11 Dec 14	634.50000 -35.50	667.50	626.50	661.50	1,440,898
10 Dec 14	670.00000 +10.50	681.00	653.50	653.50	2,116,865
09 Dec 14	659.50000 -0.50	668.50	630.00	654.00	5,395,174
08 Dec 14	660.00000 -29.00	700.75	658.00	687.00	988,262
05 Dec 14	689.00000 -13.50	710.85	681.50	705.50	1,013,008
04 Dec 14	702.50000 -37.50	750.50	700.50	743.00	1,037,396
03 Dec 14	740.00000 +20.50	758.30	724.00	724.00	1,488,087
02 Dec 14	719.50000 +81.00	725.00	651.50	651.50	1,489,579
01 Dec 14	638.50000 -19.00	655.50	621.50	625.50	1,157,572
28 Nov 14	657.50000 -48.00	710.00	648.50	700.00	1,370,723
27 Nov 14	705.50000 -50.00	750.50	700.00	750.00	1,159,574
26 Nov 14	755.50000 +3.50	762.50	747.50	754.50	432,961
25 Nov 14	752.00000 -37.50	795.00	750.00	795.00	601,251
24 Nov 14	789.50000 -9.50	808.88	783.00	805.00	354,532
21 Nov 14	799.00000 +19.50	814.50	783.50	788.50	817,615
20 Nov 14	779.50000 +1.50	784.50	758.50	769.00	660,121
19 Nov 14	778.00000 +6.00	785.00	760.82	785.00	461,201
18 Nov 14	772.00000 -11.00	794.00	770.50	788.00	619,598
17 Nov 14	783.00000 -18.00	800.50	781.00	799.50	1,716,997
14 Nov 14	801.00000 +10.00	823.50	785.00	823.50	961,135
13 Nov 14	791.00000 -31.00	843.00	780.00	825.00	1,685,079
12 Nov 14	822.00000 +1.00	837.00	813.00	813.00	687,665
11 Nov 14	821.00000 +9.00	821.50	794.00	808.00	659,323
10 Nov 14	812.00000 +58.00	872.50	793.00	800.00	1,857,050
07 Nov 14	754.00000 +27.00	761.50	725.50	726.50	848,520
06 Nov 14	727.00000 +20.00	734.50	693.50	693.50	553,179
05 Nov 14	707.00000 +17.50	722.00	689.00	699.50	802,319
04 Nov 14	689.50000 -30.00	712.50	685.50	706.50	770,430
03 Nov 14	719.50000 +17.00	729.00	700.50	700.50	407,290
31 Oct 14	702.50000 +11.50	708.50	688.50	699.50	572,759
30 Oct 14	691.00000 -30.50	736.27	685.00	722.00	932,547
29 Oct 14	721.50000 +39.50	737.00	672.50	685.50	885,885
28 Oct 14	682.00000 +17.50	693.50	669.00	672.50	539,084
27 Oct 14	664.50000 -26.00	703.38	664.00	699.50	334,826
24 Oct 14	690.50000 -21.00	717.29	688.50	705.00	475,825
23 Oct 14	711.50000 -6.50	711.50	694.00	711.50	527,996
22 Oct 14	718.00000 -2.00	733.50	710.70	728.00	645,852
21 Oct 14	720.00000 +32.50	723.00	684.50	690.00	756,273
20 Oct 14	687.50000 -26.50	738.60	684.50	729.50	610,330
17 Oct 14	714.00000 +54.00	721.00	666.50	666.50	1,046,422
16 Oct 14	660.00000 -30.00	695.00	643.50	695.00	1,362,386
15 Oct 14	690.00000 -38.50	722.50	681.00	722.50	886,496
14 Oct 14	728.50000 +3.50	740.25	713.70	722.00	447,745
13 Oct 14	725.00000 -2.50	740.50	713.00	716.50	675,445
10 Oct 14	727.50000 -29.50	747.00	711.00	747.00	825,208
09 Oct 14	757.00000 -23.50	790.80	748.50	787.50	694,276
08 Oct 14	780.50000 -13.00	798.50	776.50	791.00	374,137
07 Oct 14	793.50000 -14.50	804.00	785.20	802.50	567,932
06 Oct 14	808.00000 -20.00	828.20	800.00	828.00	517,751
03 Oct 14	828.00000 +8.50	839.00	810.50	829.00	470,998
02 Oct 14	819.50000 -0.50	831.40	813.00	817.50	421,604
01 Oct 14	820.00000 -22.00	840.40	813.00	839.00	339,002
30 Sep 14	842.00000 -21.50	870.00	836.50	867.00	338,102
29 Sep 14	863.50000 -8.00	880.00	850.00	871.50	316,126
26 Sep 14	871.50000 -13.50	887.78	869.00	882.00	446,256
25 Sep 14	885.00000 -7.00	902.00	878.50	898.50	191,708
24 Sep 14	892.00000 +0.00	895.93	878.50	895.00	348,837
23 Sep 14	892.00000 +3.00	897.00	877.50	896.50	317,554
22 Sep 14	889.00000 -11.00	903.50	886.00	894.50	329,020
19 Sep 14	900.00000 -0.50	912.50	898.00	905.00	992,467
18 Sep 14	900.50000 +13.50	905.00	885.50	892.50	319,302
17 Sep 14	887.00000 +8.00	899.00	883.34	884.00	318,717
16 Sep 14	879.00000 +2.00	884.00	869.00	877.50	512,597
15 Sep 14	877.00000 +1.00	880.00	857.50	875.00	552,499
12 Sep 14	876.00000 +11.00	879.50	863.50	873.50	209,947
11 Sep 14	865.00000 -11.50	885.50	860.50	885.50	309,637
10 Sep 14	876.50000 -4.00	886.43	870.50	882.00	413,801
09 Sep 14	880.50000 +14.50	892.00	864.00	866.50	685,767
08 Sep 14	866.00000 +14.00	885.50	856.50	866.00	615,315
05 Sep 14	852.00000 +4.00	855.50	846.81	849.00	441,008
04 Sep 14	848.00000 -9.50	854.52	827.00	840.00	830,328
03 Sep 14	857.50000 -14.00	880.00	856.50	877.00	242,220
02 Sep 14	871.50000 +6.50	880.50	852.25	860.00	536,347
01 Sep 14	865.00000 -4.50	877.00	861.00	877.00	186,896
29 Aug 14	869.50000 +1.00	872.50	854.41	872.50	387,269
28 Aug 14	868.50000 -18.00	887.00	859.00	887.00	646,350
27 Aug 14	886.50000 +7.50	893.72	876.00	876.00	516,523
26 Aug 14	879.00000 +1.00	903.00	857.50	885.00	656,366
22 Aug 14	878.00000 -4.50	882.00	861.40	882.00	414,941
21 Aug 14	882.50000 +27.50	892.50	855.00	855.00	804,862
20 Aug 14	855.00000 -13.00	887.00	853.50	872.50	981,894
19 Aug 14	868.00000 +38.50	875.00	833.00	836.00	1,804,299
18 Aug 14	829.50000 +4.00	840.33	821.00	839.00	1,441,723
15 Aug 14	825.50000 +15.00	839.30	815.00	825.50	1,329,746
14 Aug 14	810.50000 +57.50	822.70	760.00	760.00	1,978,876
13 Aug 14	753.00000 -14.50	774.95	733.00	771.00	1,180,972
12 Aug 14	767.50000 -41.50	819.50	754.50	819.50	957,124
11 Aug 14	809.00000 +11.00	828.00	796.00	828.00	869,250
08 Aug 14	798.00000 -19.00	817.50	760.00	795.00	2,479,272
07 Aug 14	817.00000 -91.50	912.00	817.00	912.00	3,788,969
06 Aug 14	908.50000 -27.50	932.25	883.50	931.50	1,655,917
05 Aug 14	936.00000 -31.00	966.50	917.40	963.00	617,553
04 Aug 14	967.00000 -34.00	993.00	935.00	990.00	735,940
01 Aug 14	1,001.00000 +1.00	1,006.00	980.00	994.50	458,131
31 Jul 14	1,000.00000 -17.00	1,025.00	992.00	1,025.00	455,405
30 Jul 14	1,017.00000 +2.00	1,021.00	1,004.00	1,012.00	222,089
29 Jul 14	1,015.00000 +9.00	1,018.00	991.00	1,005.00	571,951
28 Jul 14	1,006.00000 +5.00	1,010.40	993.30	1,001.00	240,551
25 Jul 14	1,001.00000 +2.50	1,007.00	990.00	1,001.00	184,547
24 Jul 14	998.50000 +3.50	1,002.00	985.50	991.50	226,444
23 Jul 14	995.00000 +5.00	1,005.00	983.00	988.50	253,969
22 Jul 14	990.00000 +10.50	994.28	976.50	988.00	604,849
21 Jul 14	979.50000 +10.00	984.50	964.85	967.00	289,799
18 Jul 14	969.50000 -5.00	981.00	965.00	975.00	249,888
17 Jul 14	974.50000 -18.00	993.50	972.50	991.00	357,032
16 Jul 14	992.50000 +22.50	995.50	972.00	972.00	259,994
15 Jul 14	970.00000 -2.00	982.00	970.00	970.00	314,193
14 Jul 14	972.00000 +10.00	978.00	960.00	964.00	269,646
11 Jul 14	962.00000 -10.00	979.25	959.50	976.00	407,316
10 Jul 14	972.00000 -1.00	982.50	956.50	972.00	422,905
09 Jul 14	973.00000 -4.50	989.50	973.00	975.00	329,815
08 Jul 14	977.50000 -23.50	1,005.50	976.00	1,005.00	239,625
07 Jul 14	1,001.00000 -10.00	1,014.00	996.00	1,013.00	269,340
04 Jul 14	1,011.00000 +0.00	1,017.56	1,005.00	1,008.00	189,009
03 Jul 14	1,011.00000 -12.00	1,048.00	986.40	1,005.00	1,034,174
02 Jul 14	1,023.00000 -1.00	1,031.17	1,018.00	1,026.00	383,766
01 Jul 14	1,024.00000 +9.00	1,032.10	1,000.00	1,020.00	3,537,766
30 Jun 14	1,015.00000 +13.00	1,020.00	996.66	1,006.00	481,076
27 Jun 14	1,002.00000 +41.50	1,007.12	953.50	964.50	1,096,333
26 Jun 14	960.50000 -12.00	975.50	955.50	968.50	346,943
25 Jun 14	972.50000 -13.50	980.50	961.54	980.50	557,627
24 Jun 14	986.00000 -8.00	998.00	985.50	994.00	537,558
23 Jun 14	994.00000 +4.50	1,001.40	973.50	991.50	430,370
20 Jun 14	989.50000 +12.50	1,000.64	974.00	974.00	707,131
19 Jun 14	977.00000 +32.00	983.50	955.50	970.00	3,381,070
18 Jun 14	945.00000 +8.00	952.00	925.04	934.50	960,002
17 Jun 14	937.00000 -11.50	952.70	932.00	947.50	686,280
16 Jun 14	948.50000 -23.50	973.00	946.50	973.00	701,925
13 Jun 14	972.00000 +0.50	983.00	968.00	974.00	603,322
12 Jun 14	971.50000 +3.00	986.09	936.50	965.50	1,301,598
11 Jun 14	968.50000 -58.50	1,030.00	933.00	1,030.00	2,114,205
10 Jun 14	1,027.00000 +0.00	1,038.00	1,023.00	1,029.00	201,609
09 Jun 14	1,027.00000 -12.00	1,040.00	1,021.00	1,040.00	264,455
06 Jun 14	1,039.00000 +22.00	1,039.00	1,020.00	1,023.00	455,619
05 Jun 14	1,017.00000 +7.00	1,027.43	1,005.00	1,016.00	552,154
04 Jun 14	1,010.00000 -5.00	1,016.00	994.50	1,015.00	903,667
03 Jun 14	1,015.00000 -49.00	1,063.86	1,010.00	1,061.00	988,218
02 Jun 14	1,064.00000 +7.00	1,084.00	1,054.70	1,070.00	874,458
30 May 14	1,057.00000 +17.00	1,058.01	1,041.00	1,041.00	283,173
29 May 14	1,040.00000 +6.00	1,045.00	1,032.00	1,037.00	429,292
28 May 14	1,034.00000 +0.00	1,043.00	1,029.75	1,036.00	325,828
27 May 14	1,034.00000 -25.00	1,064.00	1,024.00	1,064.00	605,454
23 May 14	1,059.00000 +16.00	1,061.00	1,028.00	1,047.00	670,496
22 May 14	1,043.00000 +14.00	1,055.00	1,020.20	1,036.00	877,220
21 May 14	1,029.00000 +6.00	1,033.00	1,014.00	1,020.00	367,750
20 May 14	1,023.00000 +3.00	1,033.00	1,008.10	1,026.00	581,290
19 May 14	1,020.00000 +20.00	1,032.00	1,000.00	1,005.00	766,391
16 May 14	1,000.00000 +6.50	1,008.00	977.00	990.50	1,095,342
15 May 14	993.50000 +32.50	996.00	965.50	967.50	1,472,264
14 May 14	961.00000 +29.50	978.00	931.50	931.50	1,374,131
13 May 14	931.50000 -10.50	954.00	931.00	950.00	1,410,218
12 May 14	942.00000 -9.50	954.50	938.00	954.50	1,873,023
09 May 14	951.50000 -6.50	963.00	949.00	963.00	187,825
08 May 14	958.00000 -2.00	974.00	951.00	969.00	798,906
07 May 14	960.00000 -3.50	975.50	955.50	966.00	548,035
06 May 14	963.50000 -6.00	977.98	959.00	969.50	205,277
02 May 14	969.50000 +3.50	977.00	966.50	969.50	247,621
01 May 14	966.00000 -3.00	981.00	965.50	971.50	184,556
30 Apr 14	969.00000 +2.00	977.00	955.50	964.50	360,297
29 Apr 14	967.00000 +27.00	978.00	941.00	944.50	729,777
28 Apr 14	940.00000 -4.50	945.00	929.50	940.50	544,445
25 Apr 14	944.50000 +9.50	946.61	928.50	928.50	235,601
24 Apr 14	935.00000 +6.00	935.00	920.00	929.50	495,545
23 Apr 14	929.00000 +0.50	933.00	923.70	929.00	280,699
22 Apr 14	928.50000 +4.00	938.95	903.35	921.50	280,813
17 Apr 14	924.50000 -1.50	929.50	921.00	929.50	218,743
16 Apr 14	926.00000 +2.00	935.50	916.89	933.50	266,533
15 Apr 14	924.00000 +8.00	924.50	914.00	914.50	539,809
14 Apr 14	916.00000 -35.00	953.00	912.16	940.00	441,898
11 Apr 14	951.00000 -18.00	965.00	941.50	965.00	268,963
10 Apr 14	969.00000 -13.00	989.50	964.50	980.50	283,466
09 Apr 14	982.00000 +19.00	983.50	963.00	963.00	263,528
08 Apr 14	963.00000 -13.00	978.50	961.00	975.00	838,665
07 Apr 14	976.00000 -4.50	978.20	969.40	974.50	220,550
04 Apr 14	980.50000 +3.50	982.50	974.50	974.50	225,068
03 Apr 14	977.00000 -4.50	985.50	968.50	977.50	298,280
02 Apr 14	981.50000 -2.00	988.70	976.00	988.00	302,941
01 Apr 14	983.50000 +1.50	997.50	979.00	990.00	444,008
31 Mar 14	982.00000 +6.50	983.00	969.00	983.00	711,918
28 Mar 14	975.50000 +2.00	988.50	971.50	974.00	543,101
27 Mar 14	973.50000 -17.50	990.38	970.00	980.00	619,540
26 Mar 14	991.00000 +5.00	1,005.00	986.00	996.00	433,584
25 Mar 14	986.00000 +0.00	994.50	978.00	986.00	446,499
24 Mar 14	986.00000 -34.00	1,027.00	983.00	1,027.00	358,304
21 Mar 14	1,020.00000 -5.00	1,037.00	1,013.00	1,031.00	607,174
20 Mar 14	1,025.00000 -15.00	1,042.57	1,017.00	1,041.00	668,126
19 Mar 14	1,040.00000 -4.00	1,066.00	1,032.00	1,041.00	395,061
18 Mar 14	1,044.00000 +29.00	1,055.00	1,011.00	1,018.00	1,174,999
17 Mar 14	1,015.00000 +0.00	1,024.36	1,006.00	1,013.00	517,182
14 Mar 14	1,015.00000 -21.00	1,037.00	1,008.15	1,037.00	596,672
13 Mar 14	1,036.00000 -20.00	1,060.00	1,032.00	1,060.00	527,838
12 Mar 14	1,056.00000 -19.00	1,078.00	1,047.00	1,078.00	491,940
11 Mar 14	1,075.00000 +0.00	1,082.55	1,068.00	1,080.00	334,303
10 Mar 14	1,075.00000 -4.00	1,089.00	1,060.00	1,074.00	5,600,119
07 Mar 14	1,079.00000 -6.00	1,094.00	1,075.00	1,081.00	337,108
06 Mar 14	1,085.00000 -4.00	1,100.00	1,067.00	1,094.00	421,216
05 Mar 14	1,089.00000 +5.00	1,093.00	1,074.00	1,092.00	214,830
04 Mar 14	1,084.00000 +6.00	1,094.00	1,082.00	1,086.00	246,856
03 Mar 14	1,078.00000 -19.00	1,099.00	1,066.25	1,092.00	216,008
28 Feb 14	1,097.00000 +15.00	1,099.00	1,071.00	1,078.00	291,085
27 Feb 14	1,082.00000 -4.00	1,096.00	1,072.00	1,080.00	305,418
26 Feb 14	1,086.00000 +11.00	1,092.00	1,065.00	1,068.00	408,663
25 Feb 14	1,075.00000 +7.00	1,084.00	1,064.00	1,071.00	222,515
24 Feb 14	1,068.00000 +8.00	1,076.00	1,054.00	1,054.00	335,268
21 Feb 14	1,060.00000 +13.00	1,069.00	990.00	1,050.00	2,492,901
20 Feb 14	1,047.00000 +26.00	1,047.00	1,019.00	1,021.00	887,584
19 Feb 14	1,021.00000 -5.00	1,036.80	1,014.00	1,029.00	125,956
18 Feb 14	1,026.00000 -1.00	1,031.00	1,016.00	1,025.00	103,146
17 Feb 14	1,027.00000 +10.00	1,032.00	1,012.00	1,021.00	278,713
14 Feb 14	1,017.00000 -2.00	1,033.00	1,010.00	1,025.00	196,944
13 Feb 14	1,019.00000 -7.00	1,033.00	1,005.00	1,029.00	218,378
12 Feb 14	1,026.00000 -14.00	1,051.00	1,024.00	1,042.00	340,213
11 Feb 14	1,040.00000 +25.00	1,045.00	1,011.56	1,021.00	775,254
10 Feb 14	1,015.00000 +10.00	1,021.00	1,002.00	1,014.00	440,019
07 Feb 14	1,005.00000 -6.00	1,022.00	1,004.00	1,014.00	269,766
06 Feb 14	1,011.00000 +11.50	1,034.00	999.50	999.50	1,631,723
05 Feb 14	999.50000 +14.50	1,008.44	982.00	982.00	959,241
04 Feb 14	985.00000 +17.50	996.50	953.50	967.50	646,191
03 Feb 14	967.50000 -15.50	987.00	963.00	980.50	335,675
31 Jan 14	983.00000 -5.00	994.50	970.00	990.00	391,796
30 Jan 14	988.00000 +1.00	991.00	969.00	985.00	537,822
29 Jan 14	987.00000 -10.50	1,013.00	976.00	1,009.00	713,714
28 Jan 14	997.50000 +12.50	1,005.00	985.00	986.00	495,640
27 Jan 14	985.00000 -5.50	992.00	965.00	986.00	5,303,005
24 Jan 14	990.50000 -14.50	1,010.00	976.00	1,007.00	720,385
23 Jan 14	1,005.00000 -24.00	1,032.00	1,005.00	1,016.00	668,533
22 Jan 14	1,029.00000 +11.00	1,052.00	1,020.00	1,022.00	508,218
21 Jan 14	1,018.00000 -37.00	1,048.20	1,016.00	1,040.00	608,410
20 Jan 14	1,055.00000 +0.00	1,066.00	1,051.00	1,058.00	319,709
17 Jan 14	1,055.00000 +1.00	1,067.00	1,045.00	1,049.00	597,550
16 Jan 14	1,054.00000 +15.00	1,060.00	1,035.00	1,050.00	701,081
15 Jan 14	1,039.00000 -46.00	1,086.00	1,038.60	1,085.00	1,010,966
14 Jan 14	1,085.00000 -15.00	1,100.87	1,082.00	1,100.00	358,138
13 Jan 14	1,100.00000 -13.00	1,119.61	1,100.00	1,117.00	383,259
10 Jan 14	1,113.00000 -4.00	1,130.00	1,111.00	1,130.00	368,272
09 Jan 14	1,117.00000 +38.00	1,144.00	1,098.00	1,100.00	792,642
08 Jan 14	1,079.00000 +6.00	1,099.00	1,067.00	1,099.00	478,034
07 Jan 14	1,073.00000 -25.00	1,095.00	1,071.00	1,095.00	327,662
06 Jan 14	1,098.00000 -4.00	1,114.40	1,096.00	1,102.00	329,866
03 Jan 14	1,102.00000 +12.00	1,104.00	1,074.00	1,091.00	301,795
02 Jan 14	1,090.00000 +15.00	1,094.00	1,067.40	1,079.00	413,383
31 Dec 13	1,075.00000 -2.00	1,080.00	1,070.00	1,079.00	35,566
30 Dec 13	1,077.00000 +19.00	1,080.00	1,056.00	1,058.00	790,658
27 Dec 13	1,058.00000 +12.00	1,064.00	1,043.00	1,050.00	1,830,491
24 Dec 13	1,046.00000 +1.00	1,052.00	1,046.00	1,047.00	149,436
23 Dec 13	1,045.00000 +7.00	1,048.00	1,024.00	1,026.00	225,024
20 Dec 13	1,038.00000 -7.00	1,046.00	1,028.00	1,038.00	229,991
19 Dec 13	1,045.00000 +15.00	1,046.00	1,030.00	1,045.00	308,586
18 Dec 13	1,030.00000 -10.00	1,040.00	1,025.00	1,040.00	332,483
17 Dec 13	1,040.00000 -7.00	1,048.08	1,035.00	1,048.00	299,879
16 Dec 13	1,047.00000 +6.00	1,049.00	1,035.00	1,048.00	256,247
13 Dec 13	1,041.00000 +2.00	1,048.90	1,038.00	1,042.00	239,384
12 Dec 13	1,039.00000 -9.00	1,049.00	1,025.00	1,046.00	567,694
11 Dec 13	1,048.00000 -2.00	1,054.00	1,033.80	1,050.00	399,996
10 Dec 13	1,050.00000 -23.00	1,074.65	1,033.00	1,068.00	1,266,603
09 Dec 13	1,073.00000 +14.00	1,073.00	1,047.00	1,054.00	352,848
06 Dec 13	1,059.00000 +9.00	1,064.00	1,049.00	1,057.00	1,847,750
05 Dec 13	1,050.00000 -5.00	1,063.00	1,043.00	1,059.00	270,057
04 Dec 13	1,055.00000 -2.00	1,063.00	1,049.00	1,057.00	250,693
03 Dec 13	1,057.00000 -6.00	1,070.00	1,051.00	1,066.00	391,868
02 Dec 13	1,063.00000 +0.00	1,083.18	1,058.00	1,070.00	524,505
29 Nov 13	1,063.00000 +13.00	1,071.00	1,042.00	1,053.00	476,288
28 Nov 13	1,050.00000 +13.00	1,056.00	1,041.00	1,044.00	248,225
27 Nov 13	1,037.00000 -2.00	1,063.15	1,017.00	1,041.00	560,293
26 Nov 13	1,039.00000 -1.00	1,054.85	1,035.00	1,044.00	321,702
25 Nov 13	1,040.00000 +37.00	1,058.38	1,020.00	1,020.00	1,022,707
22 Nov 13	1,003.00000 +3.00	1,003.00	994.00	1,000.00	691,794
21 Nov 13	1,000.00000 +13.00	1,002.00	975.22	988.00	726,930
20 Nov 13	987.00000 +5.00	990.13	979.50	979.50	321,863
19 Nov 13	982.00000 +6.50	984.50	971.00	975.00	224,939
18 Nov 13	975.50000 +12.50	978.50	960.00	960.00	315,959
15 Nov 13	963.00000 +1.50	972.00	961.50	963.50	255,587
14 Nov 13	961.50000 +24.50	961.50	946.50	947.00	293,644
13 Nov 13	937.00000 -19.00	955.14	933.50	954.00	287,110
12 Nov 13	956.00000 -13.00	969.16	946.00	967.00	232,318
11 Nov 13	969.00000 +8.00	973.05	965.50	970.00	1,796,934
08 Nov 13	961.00000 -5.50	964.00	953.55	962.00	242,205
07 Nov 13	966.50000 +2.00	974.50	959.50	964.50	242,484
06 Nov 13	964.50000 +18.50	965.00	947.00	950.00	335,164
05 Nov 13	946.00000 +3.50	947.57	938.50	944.50	179,961
04 Nov 13	942.50000 -5.50	956.06	941.00	951.50	204,402
01 Nov 13	948.00000 -2.00	960.00	943.00	953.50	237,758
31 Oct 13	950.00000 -7.50	956.50	943.50	956.00	605,469
30 Oct 13	957.50000 -2.50	973.50	952.00	955.00	402,891
29 Oct 13	960.00000 +2.50	964.50	955.00	960.00	221,881
28 Oct 13	957.50000 -3.00	965.50	956.00	959.00	595,800
25 Oct 13	960.50000 -4.50	973.00	960.00	962.00	351,900
24 Oct 13	965.00000 -3.00	972.50	961.50	972.50	210,729
23 Oct 13	968.00000 -2.00	973.50	962.00	966.50	216,773
22 Oct 13	970.00000 +0.00	979.81	968.00	969.00	276,738
21 Oct 13	970.00000 -18.00	989.85	966.50	987.50	303,670
18 Oct 13	988.00000 -2.00	993.45	960.00	991.00	766,821
17 Oct 13	990.00000 -9.00	1,000.00	960.00	998.00	2,179,143
16 Oct 13	999.00000 -3.00	1,002.37	992.00	1,002.00	886,949
15 Oct 13	1,002.00000 +15.00	1,003.37	990.50	996.50	1,207,257
14 Oct 13	987.00000 +13.00	995.00	974.50	974.50	456,766
11 Oct 13	974.00000 +11.00	978.50	955.55	965.50	179,435
10 Oct 13	963.00000 +3.00	966.00	957.00	961.00	289,564
09 Oct 13	960.00000 +2.00	964.50	954.00	954.00	148,780
08 Oct 13	958.00000 -4.50	966.00	956.00	959.50	197,177
07 Oct 13	962.50000 -4.50	971.40	960.00	969.50	180,656
04 Oct 13	967.00000 -17.00	984.50	965.00	983.50	386,020
03 Oct 13	984.00000 +43.50	999.00	935.00	941.00	975,895
02 Oct 13	940.50000 +1.00	942.00	934.05	937.50	158,717
01 Oct 13	939.50000 +0.50	949.50	931.00	942.00	282,679
30 Sep 13	939.00000 -35.00	967.79	930.50	966.00	670,584
27 Sep 13	974.00000 +9.00	989.00	966.00	967.50	515,889
26 Sep 13	965.00000 +12.50	966.50	920.00	954.00	6,455,193
25 Sep 13	952.50000 +0.50	965.00	945.00	949.50	284,094
24 Sep 13	952.00000 -14.00	971.00	946.50	969.00	290,966
23 Sep 13	966.00000 +12.50	968.50	951.00	956.00	506,605
20 Sep 13	953.50000 +10.00	960.00	938.00	941.00	783,430
19 Sep 13	943.50000 +7.50	950.50	936.00	939.00	142,566
18 Sep 13	936.00000 +4.00	940.50	925.50	931.00	212,889
17 Sep 13	932.00000 -2.50	940.00	921.00	931.50	527,675
16 Sep 13	934.50000 -10.00	963.00	934.50	951.50	139,177
13 Sep 13	944.50000 -4.50	950.00	935.50	950.00	384,094
12 Sep 13	949.00000 +10.50	954.00	932.50	937.50	349,710
11 Sep 13	938.50000 +2.00	943.00	925.93	939.00	111,929
10 Sep 13	936.50000 -2.50	956.26	929.00	945.00	371,052
09 Sep 13	939.00000 -24.00	964.50	922.50	960.50	338,415
06 Sep 13	963.00000 +16.50	967.50	947.00	947.50	285,790
05 Sep 13	946.50000 +16.50	950.00	920.00	928.00	273,952
04 Sep 13	930.00000 -5.00	941.50	929.00	938.00	238,228
03 Sep 13	935.00000 +1.00	945.50	927.00	937.00	184,561
02 Sep 13	934.00000 +6.50	950.00	923.00	935.00	340,080
30 Aug 13	927.50000 +6.50	950.00	925.00	950.00	339,154
29 Aug 13	921.00000 +2.00	936.00	919.00	919.00	315,189
28 Aug 13	919.00000 -11.00	934.70	917.50	920.00	228,356
27 Aug 13	930.00000 -15.00	948.50	925.00	944.50	201,284
23 Aug 13	945.00000 -6.50	955.78	920.00	947.00	391,285
22 Aug 13	951.50000 +7.50	962.50	944.00	948.50	235,878
21 Aug 13	944.00000 -12.50	973.50	942.50	973.50	138,966
20 Aug 13	956.50000 -3.50	970.00	942.50	955.00	303,695
19 Aug 13	960.00000 -14.00	980.00	954.50	980.00	280,181
16 Aug 13	974.00000 -8.00	1,003.00	972.00	985.00	177,758
15 Aug 13	982.00000 -16.00	1,001.63	970.00	996.00	160,736
14 Aug 13	998.00000 -5.00	1,005.00	993.50	1,005.00	155,861
13 Aug 13	1,003.00000 +3.00	1,005.00	997.00	1,004.00	204,652
12 Aug 13	1,000.00000 +7.50	1,025.00	996.15	1,003.00	414,842
09 Aug 13	992.50000 -4.50	1,005.00	986.00	1,001.00	226,098
08 Aug 13	997.00000 +14.50	1,020.00	986.00	986.00	303,382
07 Aug 13	982.50000 -2.50	999.50	981.00	986.50	96,183
06 Aug 13	985.00000 +1.50	997.50	977.00	990.00	283,653
05 Aug 13	983.50000 +7.50	1,005.00	977.75	990.00	353,360
02 Aug 13	976.00000 +9.50	978.50	969.00	969.50	397,677
01 Aug 13	966.50000 +7.50	985.00	952.00	970.00	427,285
31 Jul 13	959.00000 +20.00	966.00	935.00	935.50	334,566
30 Jul 13	939.00000 -10.00	958.00	936.00	957.00	135,332
29 Jul 13	949.00000 +9.00	953.50	940.00	940.50	164,821
26 Jul 13	940.00000 -6.50	957.00	936.50	951.00	112,469
25 Jul 13	946.50000 +4.50	959.00	928.50	944.50	132,504
24 Jul 13	942.00000 -8.00	964.50	932.50	950.00	262,587
23 Jul 13	950.00000 +17.00	966.50	928.50	936.50	12,635,280
22 Jul 13	933.00000 +6.00	960.00	917.50	940.00	248,620
19 Jul 13	927.00000 -8.00	946.50	922.00	932.50	105,030
18 Jul 13	935.00000 -7.00	950.00	935.00	947.00	183,744
17 Jul 13	942.00000 +12.00	945.00	913.00	932.00	228,720
16 Jul 13	930.00000 +5.00	940.50	927.50	932.50	115,226
15 Jul 13	925.00000 -13.50	943.50	925.00	937.00	249,397
12 Jul 13	938.50000 -6.50	952.50	931.64	942.00	228,905
11 Jul 13	945.00000 +20.00	951.50	931.00	950.00	486,508
10 Jul 13	925.00000 +10.00	930.00	908.00	916.50	178,551
09 Jul 13	915.00000 -2.00	933.00	910.50	920.50	163,209
08 Jul 13	917.00000 -14.00	970.00	917.00	940.00	430,687
05 Jul 13	931.00000 -8.50	950.50	918.00	949.50	252,603
04 Jul 13	939.50000 +9.00	946.00	925.00	944.50	106,086
03 Jul 13	930.50000 +10.50	934.50	905.47	918.00	275,983
02 Jul 13	920.00000 +2.50	923.50	904.00	913.00	122,621
01 Jul 13	917.50000 +0.00	937.50	907.50	926.00	234,749
28 Jun 13	917.50000 +1.00	940.00	910.00	927.50	217,033
27 Jun 13	916.50000 +4.00	922.00	910.00	917.00	134,503
26 Jun 13	912.50000 -17.50	960.00	906.50	941.00	337,897
25 Jun 13	930.00000 +16.00	940.00	900.00	925.00	329,107
24 Jun 13	914.00000 -17.50	931.50	910.00	927.50	11,088,560
21 Jun 13	931.50000 +9.50	940.50	917.50	920.50	181,631
20 Jun 13	922.00000 -9.50	956.00	914.50	929.50	226,930
19 Jun 13	931.50000 +18.50	942.60	916.00	916.00	241,222
18 Jun 13	913.00000 +22.00	915.50	901.00	901.00	155,144
17 Jun 13	891.00000 +0.00	901.00	889.50	889.50	68,478
14 Jun 13	891.00000 +3.50	903.50	880.50	880.50	109,374
13 Jun 13	887.50000 -12.00	905.50	873.60	905.00	209,306
12 Jun 13	899.50000 -0.50	915.00	894.50	894.50	122,732
11 Jun 13	900.00000 -10.50	929.50	895.50	907.00	148,624
10 Jun 13	910.50000 +17.50	928.00	887.00	887.00	237,381
07 Jun 13	893.00000 +31.00	896.50	857.50	858.00	580,076
06 Jun 13	862.00000 -28.50	895.50	859.50	886.00	273,764
05 Jun 13	890.50000 -9.50	896.90	872.00	896.50	159,040
04 Jun 13	900.00000 -14.00	933.50	895.30	916.50	280,953
03 Jun 13	914.00000 -31.00	952.00	913.00	926.50	149,667
31 May 13	945.00000 +7.50	960.00	938.00	950.00	229,456
30 May 13	937.50000 +11.00	965.71	932.00	932.00	226,587
29 May 13	926.50000 -16.00	942.50	921.00	936.00	232,003
28 May 13	942.50000 -1.50	959.35	930.00	930.00	205,889
24 May 13	944.00000 -3.00	960.00	938.50	950.00	255,752
23 May 13	947.00000 +7.00	947.00	919.89	932.00	158,478
22 May 13	940.00000 +0.00	945.00	925.00	940.00	180,298
21 May 13	940.00000 -2.50	953.00	938.50	939.00	267,091
20 May 13	942.50000 -8.50	955.50	930.00	941.00	1,912,032
17 May 13	951.00000 +40.00	955.50	905.00	920.50	646,361
16 May 13	911.00000 -5.50	935.00	901.00	901.00	343,078
15 May 13	916.50000 +6.50	922.50	905.00	905.00	272,207
14 May 13	910.00000 +21.50	918.42	885.10	887.00	362,490
13 May 13	888.50000 +5.50	895.50	881.00	885.00	195,575
10 May 13	883.00000 -7.00	894.00	872.00	885.50	204,010
09 May 13	890.00000 -10.00	901.50	889.18	898.50	115,320
08 May 13	900.00000 -4.00	915.50	897.00	910.50	144,179
07 May 13	904.00000 -3.00	930.00	896.00	903.00	350,065
03 May 13	907.00000 -1.00	923.00	902.00	905.00	395,389
02 May 13	908.00000 +21.50	916.50	878.50	881.50	331,070
01 May 13	886.50000 -3.50	892.00	875.00	885.00	172,962
30 Apr 13	890.00000 +0.00	903.00	880.00	890.00	183,453
29 Apr 13	890.00000 +5.00	894.50	886.00	888.00	204,845
26 Apr 13	885.00000 -13.00	914.00	882.50	914.00	282,014
25 Apr 13	898.00000 +38.00	905.00	856.50	868.50	587,751
24 Apr 13	860.00000 +50.00	885.50	800.00	800.00	1,996,856
23 Apr 13	810.00000 +7.00	815.00	795.50	815.00	223,528
22 Apr 13	803.00000 -4.50	831.50	803.00	815.00	285,303
19 Apr 13	807.50000 +4.50	822.31	807.50	814.00	224,291
18 Apr 13	803.00000 -10.00	820.93	785.00	785.00	62,456
17 Apr 13	813.00000 +1.50	820.00	771.50	812.00	147,392
16 Apr 13	811.50000 -8.50	838.00	810.00	817.00	300,924
15 Apr 13	820.00000 -27.50	870.09	815.10	844.00	113,669
12 Apr 13	847.50000 -27.50	886.00	840.00	886.00	256,109
11 Apr 13	875.00000 +25.00	891.50	859.05	865.00	360,937
10 Apr 13	850.00000 +51.00	862.00	815.00	820.00	258,342
09 Apr 13	799.00000 +14.00	805.00	787.00	802.00	192,124
08 Apr 13	785.00000 +14.00	799.50	771.00	771.00	99,168
05 Apr 13	771.00000 -21.00	798.90	770.50	785.50	138,712
04 Apr 13	792.00000 -8.00	824.50	783.00	799.50	217,995
03 Apr 13	800.00000 -18.00	825.50	799.50	816.00	377,155
02 Apr 13	818.00000 +8.00	834.40	815.00	825.00	165,307
28 Mar 13	810.00000 -12.00	830.00	810.00	830.00	221,882
27 Mar 13	822.00000 +2.00	834.50	818.50	818.50	182,377
26 Mar 13	820.00000 +10.00	830.00	804.50	804.50	246,300
25 Mar 13	810.00000 +1.50	830.00	809.00	817.50	249,949
22 Mar 13	808.50000 +10.50	814.90	795.90	796.50	103,171
21 Mar 13	798.00000 -1.50	801.00	795.50	800.00	189,937
20 Mar 13	799.50000 +0.50	808.50	798.00	801.50	195,401
19 Mar 13	799.00000 -3.00	814.00	797.00	797.00	121,159
18 Mar 13	802.00000 +0.50	809.00	785.00	785.00	99,652
15 Mar 13	801.50000 +9.00	819.50	795.00	800.00	876,325
14 Mar 13	792.50000 -2.00	804.00	783.50	783.50	237,795
13 Mar 13	794.50000 -0.50	800.00	788.00	789.50	313,039
12 Mar 13	795.00000 +21.50	807.50	770.00	770.00	150,970
11 Mar 13	773.50000 +0.00	784.40	770.00	770.00	62,038
08 Mar 13	773.50000 -2.00	787.00	770.50	773.50	126,883
07 Mar 13	775.50000 -2.50	782.23	771.50	780.00	207,734
06 Mar 13	778.00000 +0.50	785.00	774.00	774.00	83,076
05 Mar 13	777.50000 +13.50	789.50	765.00	775.00	225,459
04 Mar 13	764.00000 -6.00	773.50	750.00	750.00	56,747
01 Mar 13	770.00000 +30.00	783.50	740.00	754.50	420,782
28 Feb 13	740.00000 -19.00	765.00	735.00	759.50	592,631
27 Feb 13	759.00000 +27.50	760.00	725.85	731.50	133,780
26 Feb 13	731.50000 -9.00	741.00	723.00	723.00	61,321
25 Feb 13	740.50000 +13.50	754.00	721.00	721.00	86,009
22 Feb 13	727.00000 +1.50	738.50	720.00	726.00	410,287
21 Feb 13	725.50000 -13.00	737.00	720.75	735.00	112,792
20 Feb 13	738.50000 -12.00	752.67	735.13	748.00	126,469
19 Feb 13	750.50000 +0.50	760.47	741.50	741.50	164,035
18 Feb 13	750.00000 -12.00	762.00	742.00	761.00	137,071
15 Feb 13	762.00000 -13.00	791.88	761.50	778.50	130,921
14 Feb 13	775.00000 -12.50	791.00	767.00	791.00	96,223
13 Feb 13	787.50000 -7.50	799.00	775.00	799.00	84,413
12 Feb 13	795.00000 +3.00	799.50	788.17	790.00	63,415
11 Feb 13	792.00000 +10.00	792.00	782.33	783.00	33,018
08 Feb 13	782.00000 -18.00	808.50	780.56	800.00	46,898
07 Feb 13	800.00000 +2.50	800.00	792.37	800.00	36,277
06 Feb 13	797.50000 +4.50	801.00	787.18	797.50	19,613
05 Feb 13	793.00000 -3.00	800.11	788.00	795.00	27,582
04 Feb 13	796.00000 -4.50	805.50	781.00	805.50	66,161
01 Feb 13	800.50000 +30.50	801.50	768.50	780.00	164,423
31 Jan 13	770.00000 -38.00	797.13	765.00	780.00	366,204
30 Jan 13	808.00000 -9.50	817.00	805.94	809.00	151,308
29 Jan 13	817.50000 -5.50	823.00	777.00	820.00	176,319
28 Jan 13	823.00000 +3.00	829.20	818.10	824.50	81,284
25 Jan 13	820.00000 -8.00	834.00	813.00	825.00	97,383
24 Jan 13	828.00000 +18.00	829.78	807.00	813.50	101,556
23 Jan 13	810.00000 +12.00	820.00	799.50	805.00	265,643
22 Jan 13	798.00000 -1.00	803.00	790.50	803.00	67,057
21 Jan 13	799.00000 -1.00	805.00	788.00	800.00	105,795
18 Jan 13	800.00000 +20.00	805.00	785.88	792.00	197,541
17 Jan 13	780.00000 +13.00	785.34	764.00	769.00	121,131
16 Jan 13	767.00000 +10.00	767.00	742.00	760.00	2,642,046
15 Jan 13	757.00000 -3.00	764.95	754.46	763.00	40,596
14 Jan 13	760.00000 -15.00	780.00	756.00	780.00	75,601
11 Jan 13	775.00000 -6.50	792.00	767.50	792.00	186,943
10 Jan 13	781.50000 -13.50	800.00	763.00	795.00	121,021
09 Jan 13	795.00000 +25.00	795.00	767.00	780.00	64,975
08 Jan 13	770.00000 +5.00	788.00	766.50	770.50	128,327
07 Jan 13	765.00000 +5.00	776.50	760.50	763.50	75,867
04 Jan 13	760.00000 +20.00	762.09	740.00	742.00	76,286
03 Jan 13	740.00000 -14.50	756.03	732.00	750.00	115,931
02 Jan 13	754.50000 -25.50	794.50	751.86	760.00	143,870
31 Dec 12	780.00000 +37.00	800.00	731.00	770.00	96,272
28 Dec 12	743.00000 +4.50	752.50	737.00	739.50	55,079
27 Dec 12	738.50000 +13.50	743.51	726.00	730.00	104,946
24 Dec 12	725.00000 +2.50	730.00	720.00	730.00	24,367
21 Dec 12	722.50000 -7.50	733.00	715.00	725.50	194,420
20 Dec 12	730.00000 -23.00	755.00	725.00	753.00	443,358
19 Dec 12	753.00000 -28.00	779.00	753.00	775.50	349,596
18 Dec 12	781.00000 -19.00	823.50	780.00	823.50	164,209
17 Dec 12	800.00000 +0.00	820.00	795.00	820.00	155,378
14 Dec 12	800.00000 +3.00	809.50	790.00	801.00	132,922
13 Dec 12	797.00000 -3.00	802.00	791.50	800.00	80,087
12 Dec 12	800.00000 -8.00	812.00	797.00	812.00	54,747
11 Dec 12	808.00000 +8.50	809.50	796.00	809.50	240,545
10 Dec 12	799.50000 -21.00	825.50	793.00	815.50	159,590
07 Dec 12	820.50000 +3.50	825.00	812.00	813.50	152,413
06 Dec 12	817.00000 +6.00	821.50	809.50	809.50	69,862
05 Dec 12	811.00000 +1.00	822.00	799.43	811.00	200,218
04 Dec 12	810.00000 +5.00	815.00	802.00	810.00	93,576
03 Dec 12	805.00000 -4.00	828.59	805.00	810.00	112,337
30 Nov 12	809.00000 +14.00	819.50	795.50	798.00	219,606
29 Nov 12	795.00000 +15.00	802.00	775.72	776.00	765,972
28 Nov 12	780.00000 -2.00	795.00	775.00	785.00	68,949
27 Nov 12	782.00000 +6.00	790.00	767.47	777.00	88,390
26 Nov 12	776.00000 -40.50	832.50	775.50	823.50	196,617
23 Nov 12	816.50000 +1.00	826.00	814.53	826.00	21,076
22 Nov 12	815.50000 +4.50	850.00	815.50	850.00	55,698
21 Nov 12	811.00000 -9.00	844.00	804.50	815.00	251,714
20 Nov 12	820.00000 -5.00	837.65	819.00	831.00	216,786
19 Nov 12	825.00000 -7.50	848.00	825.00	847.00	142,150
16 Nov 12	832.50000 -13.00	847.00	826.00	841.00	122,422
15 Nov 12	845.50000 +0.50	858.00	841.00	841.00	103,244
14 Nov 12	845.00000 -9.00	855.00	841.00	855.00	77,196
13 Nov 12	854.00000 +10.50	855.00	839.65	846.00	65,226
12 Nov 12	843.50000 -2.50	853.07	842.50	850.00	34,310
09 Nov 12	846.00000 -4.00	857.50	846.00	847.00	127,189
08 Nov 12	850.00000 +8.50	858.52	838.50	838.50	183,099
07 Nov 12	841.50000 -5.50	882.93	840.00	847.00	350,940
06 Nov 12	847.00000 +4.00	852.87	836.50	842.50	70,513
05 Nov 12	843.00000 -14.50	862.34	820.00	820.00	85,286
02 Nov 12	857.50000 +25.50	877.50	827.20	838.50	420,025
01 Nov 12	832.00000 +20.00	835.71	815.00	820.00	411,338
31 Oct 12	812.00000 +4.50	815.50	799.00	805.00	134,399
30 Oct 12	807.50000 -12.50	833.43	787.10	820.00	87,756
29 Oct 12	820.00000 -0.50	836.67	813.00	817.00	56,203
26 Oct 12	820.50000 -7.50	832.50	814.00	820.00	93,915
25 Oct 12	828.00000 +1.50	850.00	825.00	838.50	72,662
24 Oct 12	826.50000 +1.50	829.50	822.50	822.50	60,908
23 Oct 12	825.00000 -15.00	835.00	810.58	827.00	439,027
22 Oct 12	840.00000 -6.50	864.00	831.00	864.00	176,802
19 Oct 12	846.50000 +1.50	869.00	831.20	863.50	272,726
18 Oct 12	845.00000 +38.00	855.76	804.26	815.00	417,504
17 Oct 12	807.00000 +16.50	810.32	790.00	790.00	331,648
16 Oct 12	790.50000 +7.50	798.10	784.50	784.50	193,636
15 Oct 12	783.00000 +0.00	796.12	780.00	790.00	122,756
12 Oct 12	783.00000 +13.00	796.00	766.00	766.00	249,919
11 Oct 12	770.00000 +13.00	781.62	740.00	764.00	120,245
10 Oct 12	757.00000 -5.00	772.00	742.50	762.00	216,309
09 Oct 12	762.00000 +17.00	770.00	746.50	750.00	162,908
08 Oct 12	745.00000 +0.00	758.06	725.00	740.00	141,425
05 Oct 12	745.00000 -2.00	755.00	725.50	755.00	248,304
04 Oct 12	747.00000 -3.00	752.50	735.00	748.00	77,901
03 Oct 12	750.00000 -7.50	762.00	747.09	756.00	114,975
02 Oct 12	757.50000 -4.50	773.00	757.50	760.00	204,445
01 Oct 12	762.00000 -10.50	779.00	761.00	779.00	156,491
28 Sep 12	772.50000 +4.50	779.50	761.00	777.00	178,058
27 Sep 12	768.00000 +18.00	778.00	758.00	758.00	303,817
26 Sep 12	750.00000 -8.50	767.98	745.00	754.00	173,582
25 Sep 12	758.50000 -1.50	768.00	740.00	758.50	170,043
24 Sep 12	760.00000 +10.00	777.50	745.00	749.00	364,523
21 Sep 12	750.00000 +8.00	750.00	734.73	742.50	148,620
20 Sep 12	742.00000 -14.50	763.50	737.75	750.00	118,666
19 Sep 12	756.50000 +11.50	765.00	745.00	745.00	441,797
18 Sep 12	745.00000 +8.00	757.50	723.80	740.00	521,636
17 Sep 12	737.00000 +6.00	750.00	735.00	739.00	271,376
14 Sep 12	731.00000 +26.00	754.00	720.00	720.00	560,868
13 Sep 12	705.00000 +4.00	715.00	702.50	702.50	51,365
12 Sep 12	701.00000 -10.00	718.71	701.00	710.00	62,345
11 Sep 12	711.00000 -4.00	720.00	700.00	720.00	64,361
10 Sep 12	715.00000 +0.00	722.41	712.00	717.00	59,045
07 Sep 12	715.00000 +8.00	717.30	710.00	715.00	63,562
06 Sep 12	707.00000 -3.00	722.00	701.76	722.00	54,904
05 Sep 12	710.00000 +1.00	723.50	706.00	712.50	94,981
04 Sep 12	709.00000 +9.00	717.25	703.50	714.00	132,732
03 Sep 12	700.00000 +10.50	717.47	699.75	700.00	252,024
31 Aug 12	689.50000 +4.50	703.00	685.00	688.00	42,097
30 Aug 12	685.00000 -4.50	697.12	678.50	690.00	37,003
29 Aug 12	689.50000 -5.00	704.00	685.00	704.00	49,631
28 Aug 12	694.50000 -5.50	710.00	694.50	700.00	80,796
24 Aug 12	700.00000 +0.00	720.00	686.00	720.00	138,628
23 Aug 12	700.00000 +5.50	728.76	670.00	726.00	163,640
22 Aug 12	694.50000 -5.50	700.00	680.00	680.00	87,549
21 Aug 12	700.00000 -2.00	708.43	683.00	692.00	78,285
20 Aug 12	702.00000 +7.00	709.00	684.66	692.00	78,772
17 Aug 12	695.00000 -18.00	724.00	686.00	713.50	209,297
16 Aug 12	713.00000 -5.50	724.97	712.00	717.00	110,173
15 Aug 12	718.50000 -11.50	753.97	718.00	725.00	201,417
14 Aug 12	730.00000 +31.50	734.31	704.00	710.00	314,959
13 Aug 12	698.50000 +3.50	701.64	692.00	696.00	144,714
10 Aug 12	695.00000 +5.00	709.00	685.00	691.00	405,216
09 Aug 12	690.00000 +11.00	692.89	675.00	676.50	201,395
08 Aug 12	679.00000 -7.00	692.50	678.50	686.00	498,270
07 Aug 12	686.00000 +8.50	699.50	679.50	685.00	436,479
06 Aug 12	677.50000 +1.50	690.00	676.00	678.00	179,116
03 Aug 12	676.00000 +8.50	680.00	669.00	670.00	102,875
02 Aug 12	667.50000 -8.00	692.50	650.00	688.50	187,864
01 Aug 12	675.50000 +35.00	702.50	640.00	640.00	858,031
31 Jul 12	640.50000 +14.00	640.50	625.50	632.00	77,127
30 Jul 12	626.50000 -2.00	644.50	623.50	632.50	105,117
27 Jul 12	628.50000 +9.00	635.00	619.36	628.00	40,542
26 Jul 12	619.50000 +0.50	624.50	615.10	616.00	11,880
25 Jul 12	619.00000 -1.00	632.90	617.00	622.00	23,958
24 Jul 12	620.00000 -10.00	630.60	620.00	630.50	232,907
23 Jul 12	630.00000 -22.50	640.50	625.00	640.50	80,066
20 Jul 12	652.50000 -3.50	667.59	645.65	656.00	74,976
19 Jul 12	656.00000 +23.00	660.00	641.00	641.00	280,622
18 Jul 12	633.00000 -2.50	643.19	630.50	642.00	78,028
17 Jul 12	635.50000 +10.50	642.50	622.59	625.00	383,998
16 Jul 12	625.00000 +17.50	625.00	608.78	610.00	961,289
13 Jul 12	607.50000 -2.50	612.63	607.50	610.00	139,490
12 Jul 12	610.00000 -5.00	631.50	605.00	621.50	263,748
11 Jul 12	615.00000 +5.00	620.00	612.50	613.50	689,620
10 Jul 12	610.00000 +0.00	619.00	609.50	611.00	369,173
09 Jul 12	610.00000 -2.00	634.50	610.00	620.00	307,430
06 Jul 12	612.00000 +2.00	619.00	610.00	614.00	412,587
05 Jul 12	610.00000 -4.00	615.00	610.00	614.00	113,515
04 Jul 12	614.00000 +1.00	620.00	611.94	615.00	152,523
03 Jul 12	613.00000 +3.00	625.00	612.50	615.00	188,322
02 Jul 12	610.00000 -2.00	620.00	610.00	610.00	41,595
29 Jun 12	612.00000 -2.00	640.00	610.00	625.00	98,892
28 Jun 12	614.00000 -1.00	615.50	613.50	615.00	21,261
27 Jun 12	615.00000 +2.00	621.50	613.00	615.00	44,387
26 Jun 12	613.00000 -1.00	619.00	608.56	616.50	147,931
25 Jun 12	614.00000 -1.00	632.00	613.00	632.00	28,748
22 Jun 12	615.00000 +0.00	623.00	608.00	610.00	221,826
21 Jun 12	615.00000 +11.00	636.28	603.00	604.00	157,213
20 Jun 12	604.00000 +2.50	605.19	599.50	604.00	702,525
19 Jun 12	601.50000 -3.50	605.00	600.00	604.00	85,123
18 Jun 12	605.00000 +0.00	614.78	595.50	610.00	338,625
15 Jun 12	605.00000 -17.00	622.00	600.00	622.00	169,151
14 Jun 12	622.00000 +2.00	632.45	608.03	615.00	196,887
13 Jun 12	620.00000 +3.00	627.47	608.00	615.00	54,617
12 Jun 12	617.00000 -4.00	640.00	611.00	640.00	54,229
11 Jun 12	621.00000 -5.00	659.50	621.00	640.00	64,038
08 Jun 12	626.00000 +9.00	632.00	612.00	618.00	48,287
07 Jun 12	617.00000 +3.00	621.50	613.00	620.00	16,657
06 Jun 12	614.00000 +19.00	618.50	595.00	613.00	122,244
01 Jun 12	595.00000 -35.00	652.50	586.00	633.00	480,822
31 May 12	630.00000 -2.00	639.71	623.50	638.00	160,661
30 May 12	632.00000 -7.50	645.00	630.00	645.00	40,546
29 May 12	639.50000 -0.50	655.00	625.00	629.00	235,707
28 May 12	640.00000 +0.00	650.00	639.50	645.00	84,390
25 May 12	640.00000 +20.00	654.50	630.00	630.00	108,644
24 May 12	620.00000 +0.00	630.00	609.00	630.00	189,044
23 May 12	620.00000 +5.00	628.50	600.00	600.00	42,355
22 May 12	615.00000 -4.00	632.30	605.00	605.00	251,926
21 May 12	619.00000 +17.00	625.79	609.50	609.50	174,589
18 May 12	602.00000 -1.50	610.00	591.50	602.50	70,969
17 May 12	603.50000 -11.50	619.50	602.00	615.50	21,822
16 May 12	615.00000 -15.50	635.00	598.24	620.00	90,832
15 May 12	630.50000 -9.50	643.36	626.50	640.00	118,661
14 May 12	640.00000 +2.00	645.23	630.00	640.00	209,346
11 May 12	638.00000 +3.50	645.00	620.00	634.00	3,055,986
10 May 12	634.50000 -1.50	649.00	634.00	649.00	96,752
09 May 12	636.00000 -16.00	675.00	633.00	675.00	137,877
08 May 12	652.00000 -36.00	690.00	649.00	690.00	137,460
04 May 12	688.00000 -12.00	700.00	687.41	700.00	18,521
03 May 12	700.00000 -8.00	711.00	698.00	710.00	140,029
02 May 12	708.00000 -0.75	712.77	707.50	709.00	86,172
01 May 12	708.75000 +3.75	710.00	708.00	710.00	62,188
30 Apr 12	705.00000 +0.00	710.00	704.00	710.00	72,107
27 Apr 12	705.00000 +3.00	710.00	699.00	699.00	44,212
26 Apr 12	702.00000 +2.50	710.00	698.00	710.00	82,351
25 Apr 12	699.50000 +6.00	700.50	695.50	695.50	220,554
24 Apr 12	693.50000 -1.50	702.62	688.00	688.00	16,583
23 Apr 12	695.00000 -1.50	701.22	685.00	685.00	30,365
20 Apr 12	696.50000 -2.00	700.00	688.50	688.50	83,743
19 Apr 12	698.50000 +3.00	700.00	682.50	685.00	102,258
18 Apr 12	695.50000 -4.50	700.00	685.89	696.00	105,860
17 Apr 12	700.00000 +6.00	701.12	683.07	683.50	98,488
16 Apr 12	694.00000 -5.00	700.00	686.25	699.00	25,333
13 Apr 12	699.00000 +0.00	700.00	690.00	699.00	48,278
12 Apr 12	699.00000 +13.00	712.96	688.41	710.00	115,477
11 Apr 12	686.00000 -21.00	708.00	680.00	708.00	104,038
10 Apr 12	707.00000 -13.00	719.00	705.97	719.00	55,258
05 Apr 12	720.00000 +3.00	725.00	706.00	715.00	353,677
04 Apr 12	717.00000 -17.00	737.60	712.50	730.50	117,335
03 Apr 12	734.00000 +9.00	738.81	725.00	731.00	89,456
02 Apr 12	725.00000 -17.00	743.00	715.00	729.00	165,486
30 Mar 12	742.00000 -6.00	773.50	737.00	745.50	142,996
29 Mar 12	748.00000 -2.00	768.50	747.00	748.00	105,041
28 Mar 12	750.00000 +2.00	754.83	747.00	747.50	104,837
27 Mar 12	748.00000 +8.00	760.50	739.00	740.00	289,982
26 Mar 12	740.00000 +5.00	745.00	728.70	735.00	544,423
23 Mar 12	735.00000 -1.00	750.00	730.00	732.00	289,464
22 Mar 12	736.00000 +5.00	749.50	734.50	735.00	383,433
21 Mar 12	731.00000 +3.50	763.48	727.50	747.50	290,550
20 Mar 12	727.50000 +5.50	729.50	700.00	724.00	251,994
19 Mar 12	722.00000 -17.00	741.50	715.00	740.00	113,285
16 Mar 12	739.00000 -3.00	754.50	730.00	745.00	192,826
15 Mar 12	742.00000 +2.00	759.50	735.00	755.00	98,334
14 Mar 12	740.00000 +0.00	755.00	740.00	742.00	277,050
13 Mar 12	740.00000 -27.50	775.40	738.00	763.00	172,611
12 Mar 12	767.50000 -4.00	800.61	762.14	771.00	38,766
09 Mar 12	771.50000 -7.50	790.00	770.00	784.00	23,284
08 Mar 12	779.00000 -8.00	800.00	778.00	800.00	63,241
07 Mar 12	787.00000 +77.00	804.50	715.00	745.00	390,259
06 Mar 12	710.00000 -86.00	814.64	710.00	797.00	184,685
05 Mar 12	796.00000 -29.00	822.70	788.00	800.00	100,934
02 Mar 12	825.00000 +25.00	825.00	803.00	807.00	111,021
01 Mar 12	800.00000 -8.00	814.50	800.00	814.50	113,403
29 Feb 12	808.00000 -17.00	825.00	790.00	818.00	213,702
28 Feb 12	825.00000 -0.50	846.14	820.00	825.50	121,697
27 Feb 12	825.50000 -2.50	849.50	825.00	840.00	190,777
24 Feb 12	828.00000 +7.00	830.00	810.00	810.00	164,856
23 Feb 12	821.00000 -8.50	840.13	804.30	840.00	175,556
22 Feb 12	829.50000 -38.50	874.00	820.50	874.00	168,330
21 Feb 12	868.00000 -22.00	906.00	865.50	906.00	131,330
20 Feb 12	890.00000 -10.00	919.50	865.50	915.00	88,518
17 Feb 12	900.00000 +28.50	909.00	869.50	869.50	48,435
16 Feb 12	871.50000 -15.50	899.50	870.50	899.50	101,192
15 Feb 12	887.00000 -1.50	899.50	876.58	883.00	73,982
14 Feb 12	888.50000 -11.50	900.00	883.50	883.50	17,825
13 Feb 12	900.00000 +3.00	914.01	882.50	882.50	113,822
10 Feb 12	897.00000 -7.50	915.00	897.00	905.00	67,720
09 Feb 12	904.50000 -3.50	924.40	900.00	910.00	53,491
08 Feb 12	908.00000 -2.00	930.00	900.50	915.00	117,483
07 Feb 12	910.00000 -10.00	943.00	910.00	920.00	121,164
06 Feb 12	920.00000 +39.00	928.90	879.50	885.00	166,230
03 Feb 12	881.00000 +33.00	881.00	845.00	845.00	39,399
02 Feb 12	848.00000 -8.25	867.50	848.00	855.50	24,504
01 Feb 12	856.25000 +5.25	870.56	851.50	851.50	7,699
31 Jan 12	851.00000 -9.00	895.00	850.00	895.00	33,977
30 Jan 12	860.00000 +0.75	867.00	852.50	863.50	33,947
27 Jan 12	859.25000 -4.75	891.65	850.00	863.00	23,393
26 Jan 12	864.00000 -3.50	880.00	863.00	873.50	24,690
25 Jan 12	867.50000 +1.75	875.78	845.50	866.00	147,634
24 Jan 12	865.75000 -4.25	889.34	855.00	879.50	23,092
23 Jan 12	870.00000 +0.00	880.50	848.00	880.50	81,230
20 Jan 12	870.00000 +25.00	883.12	851.50	860.00	117,429
19 Jan 12	845.00000 +30.00	874.50	819.95	820.00	204,853
18 Jan 12	815.00000 +47.50	820.00	760.50	767.00	150,914
17 Jan 12	767.50000 +7.50	778.50	760.00	760.00	33,897
16 Jan 12	760.00000 +4.75	783.33	746.00	746.00	91,670
13 Jan 12	755.25000 +9.25	760.00	740.00	740.00	91,084
12 Jan 12	746.00000 +3.00	759.00	730.00	730.00	65,783
11 Jan 12	743.00000 -6.00	750.00	732.50	750.00	154,519
10 Jan 12	749.00000 -5.50	764.50	746.50	755.00	223,544
09 Jan 12	754.50000 +3.00	785.25	751.00	754.00	175,985
06 Jan 12	751.50000 -14.50	770.00	751.00	766.00	99,436
05 Jan 12	766.00000 +1.00	790.00	756.00	756.00	56,511
04 Jan 12	765.00000 +3.00	775.00	755.50	775.00	10,942
03 Jan 12	762.00000 -13.00	798.00	761.00	796.50	48,928
30 Dec 11	775.00000 -5.50	789.50	760.00	777.50	10,386
29 Dec 11	780.50000 -5.50	789.00	768.00	770.50	68,181
28 Dec 11	786.00000 -7.00	800.00	779.50	790.00	48,504
23 Dec 11	793.00000 -2.25	799.50	793.00	795.00	1,079
22 Dec 11	795.25000 +5.25	800.00	790.00	790.50	57,375
21 Dec 11	790.00000 -3.00	800.13	790.00	800.00	41,199
20 Dec 11	793.00000 +5.00	800.00	785.00	800.00	40,158
19 Dec 11	788.00000 +8.00	800.92	781.50	800.00	177,734
16 Dec 11	780.00000 -7.50	795.00	774.50	783.00	44,056
15 Dec 11	787.50000 -2.50	800.00	783.00	800.00	3,255
14 Dec 11	790.00000 -5.00	795.00	772.00	795.00	13,671
13 Dec 11	795.00000 +23.50	795.50	764.50	795.00	40,223
12 Dec 11	771.50000 -8.50	790.00	760.00	790.00	48,711
09 Dec 11	780.00000 +20.00	795.00	777.00	784.00	90,934
08 Dec 11	760.00000 +0.00	777.00	760.00	777.00	89,160
07 Dec 11	760.00000 -51.75	831.73	740.00	810.00	291,122
06 Dec 11	811.75000 -28.25	850.00	811.75	840.00	106,598
05 Dec 11	840.00000 -21.00	863.50	840.00	852.50	115,730
02 Dec 11	861.00000 -9.00	884.00	840.00	883.00	87,949
01 Dec 11	870.00000 -10.00	874.50	840.00	840.50	40,776
30 Nov 11	880.00000 +32.00	880.00	823.00	840.00	66,765
29 Nov 11	848.00000 -12.00	887.50	823.00	870.00	97,800
28 Nov 11	860.00000 +20.00	878.50	844.80	874.00	23,251
25 Nov 11	840.00000 -17.00	875.00	815.00	845.00	21,043
24 Nov 11	857.00000 -3.00	869.79	850.00	857.00	82,200
23 Nov 11	860.00000 +20.00	880.00	836.50	836.50	49,086
22 Nov 11	840.00000 -72.00	902.00	835.00	902.00	377,022
21 Nov 11	912.00000 -83.00	1,033.00	891.00	1,020.00	444,936
06 Sep 11	995.00000 +7.00	1,000.00	985.00	1,000.00	49,371
05 Sep 11	988.00000 -2.00	1,000.00	977.00	1,000.00	1,400
01 Sep 11	990.00000 +2.50	1,000.00	990.00	995.00	55,338
31 Aug 11	987.50000 -0.50	987.50	979.00	979.00	745
30 Aug 11	988.00000 +3.00	995.00	979.00	995.00	4,926
26 Aug 11	985.00000 -5.25	995.00	985.00	985.00	6,775
25 Aug 11	990.25000 -0.25	990.25	985.50	985.50	472
24 Aug 11	990.50000 +0.50	990.50	986.20	986.20	1,500
23 Aug 11	990.00000 +10.50	995.00	983.00	985.00	22,963
22 Aug 11	979.50000 +2.00	984.00	970.00	980.00	14,230
19 Aug 11	977.50000 -2.50	984.00	971.50	980.00	5,851
18 Aug 11	980.00000 -5.00	988.50	980.00	985.00	45,514
17 Aug 11	985.00000 -3.00	985.00	985.00	985.00	11,765
16 Aug 11	988.00000 +0.00	988.00	985.75	986.00	16,850
15 Aug 11	988.00000 -2.00	991.00	988.00	991.00	12,267
12 Aug 11	990.00000 +20.00	995.00	960.00	990.00	104,664
11 Aug 11	970.00000 -29.00	1,000.00	970.00	1,000.00	15,234
10 Aug 11	999.00000 +19.00	999.00	970.00	994.50	93,513
09 Aug 11	980.00000 -16.00	995.00	975.00	990.00	83,016
08 Aug 11	996.00000 +8.00	1,000.00	990.00	1,000.00	12,941
05 Aug 11	988.00000 -22.00	1,000.00	988.00	1,000.00	349,607
04 Aug 11	1,010.00000 +9.00	1,014.00	1,000.00	1,012.00	155,236
03 Aug 11	1,001.00000 -1.00	1,028.00	1,001.00	1,028.00	94,431
02 Aug 11	1,002.00000 -25.00	1,026.20	1,001.00	1,015.00	5,975
01 Aug 11	1,027.00000 -13.00	1,038.00	1,027.00	1,038.00	14,456
29 Jul 11	1,040.00000 +30.00	1,040.00	1,001.00	1,001.00	54,463
28 Jul 11	1,010.00000 +0.00	1,047.40	1,010.00	1,040.00	21,872
27 Jul 11	1,010.00000 -22.50	1,040.00	1,010.00	1,040.00	18,715
26 Jul 11	1,032.50000 +22.50	1,056.88	1,030.00	1,050.00	2,402
25 Jul 11	1,010.00000 -12.50	1,027.00	1,010.00	1,025.00	8,340
22 Jul 11	1,022.50000 -6.00	1,032.75	1,010.00	1,021.00	34,709
21 Jul 11	1,028.50000 -2.50	1,040.00	1,025.00	1,025.00	23,025
20 Jul 11	1,031.00000 +6.00	1,045.00	1,025.00	1,045.00	27,481
19 Jul 11	1,025.00000 +0.00	1,053.00	1,025.00	1,053.00	43,064
18 Jul 11	1,025.00000 +0.00	1,068.00	1,025.00	1,025.00	24,803
15 Jul 11	1,025.00000 +0.00	1,070.00	1,025.00	1,070.00	19,812
14 Jul 11	1,025.00000 -10.00	1,080.00	1,025.00	1,065.00	38,528
13 Jul 11	1,035.00000 +2.50	1,080.00	1,030.00	1,070.00	19,998
12 Jul 11	1,032.50000 +7.50	1,039.65	1,025.00	1,027.00	99,015
11 Jul 11	1,025.00000 +10.00	1,052.00	1,005.00	1,015.00	40,580
08 Jul 11	1,015.00000 -5.00	1,035.00	1,000.00	1,000.00	31,259
07 Jul 11	1,020.00000 +5.00	1,030.00	1,003.00	1,030.00	92,955
06 Jul 11	1,015.00000 +9.50	1,029.00	1,000.00	1,000.00	6,808
05 Jul 11	1,005.50000 +3.00	1,030.00	1,002.35	1,005.00	8,958
04 Jul 11	1,002.50000 -4.50	1,030.00	1,000.00	1,003.00	64,376
01 Jul 11	1,007.00000 +2.00	1,030.00	1,000.75	1,006.00	147,575
30 Jun 11	1,005.00000 +0.00	1,030.00	990.00	1,030.00	26,466
29 Jun 11	1,005.00000 +2.50	1,025.00	1,000.00	1,025.00	13,933
28 Jun 11	1,002.50000 -4.50	1,025.00	998.00	1,015.00	63,179
27 Jun 11	1,007.00000 +4.50	1,015.00	1,000.00	1,015.00	16,429
24 Jun 11	1,002.50000 +4.50	1,015.00	982.09	990.00	163,363
23 Jun 11	998.00000 +4.50	1,008.50	990.00	1,000.00	303,825
22 Jun 11	993.50000 +5.50	1,003.39	990.00	999.50	170,743
21 Jun 11	988.00000 +3.00	1,002.50	975.00	1,000.00	48,819
20 Jun 11	985.00000 -5.00	998.50	983.60	990.00	831,358
17 Jun 11	990.00000 +0.00	1,004.38	990.00	1,000.00	3,375,109