FUNDMANAGER.co.uk

Gem Diamonds Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	10.05000 +0.70	11.70	9.50	10.05	1,066,733
19 Oct 26	9.35000 +0.35	10.05	8.76	9.10	1,164,281
16 Oct 26	9.00000 -0.40	9.25	8.50	9.20	546,440
15 Oct 26	9.40000 -0.10	10.00	9.15	10.00	615,268
14 Oct 26	9.50000 +0.40	9.85	9.25	9.50	859,280
13 Oct 26	9.10000 -0.46	10.00	9.10	10.00	421,378
12 Oct 26	9.56000 +0.02	10.00	9.50	10.00	255,599
09 Oct 26	9.54000 -0.61	10.55	9.50	10.50	442,385
08 Oct 26	10.15000 +0.15	10.50	9.80	9.80	685,915
07 Oct 26	10.00000 -0.50	10.81	9.69	10.30	1,205,570
06 Oct 26	10.50000 +0.00	11.00	10.50	11.00	283,422
05 Oct 26	10.50000 -0.50	11.50	10.00	11.50	324,862
02 Oct 26	11.00000 +0.55	13.00	10.72	13.00	668,290
01 Oct 26	10.45000 +0.05	11.33	10.45	10.60	196,668
30 Sep 26	10.40000 -1.55	12.00	10.40	11.00	284,535
29 Sep 26	11.95000 -0.05	12.00	10.53	11.50	646,310
28 Sep 26	12.00000 +0.75	12.50	10.65	11.00	401,299
25 Sep 26	11.25000 +0.25	12.00	10.80	12.00	399,812
24 Sep 26	11.00000 -0.50	12.50	10.50	11.20	545,204
23 Sep 26	11.50000 -0.50	12.50	10.50	11.25	177,033
22 Sep 26	12.00000 +0.85	13.00	10.50	10.70	520,500
21 Sep 26	11.15000 -1.85	13.00	10.50	12.10	1,579,042
18 Sep 26	13.00000 -1.50	14.85	12.10	14.85	1,518,768
17 Sep 26	14.50000 +3.50	15.10	10.60	11.80	4,268,655
16 Sep 26	11.00000 -1.00	13.00	10.10	11.90	2,739,145
15 Sep 26	12.00000 +2.00	12.70	8.85	10.00	5,302,699
14 Sep 26	10.00000 -2.20	12.43	9.55	12.00	1,801,692
11 Sep 26	12.20000 +0.60	12.46	10.62	11.60	3,367,644
10 Sep 26	11.60000 +2.10	12.50	9.00	9.40	3,451,222
09 Sep 26	9.50000 +1.63	10.90	7.48	8.50	2,768,698
08 Sep 26	7.87000 -0.13	8.50	7.25	8.50	911,394
07 Sep 26	8.00000 +0.18	9.20	7.22	8.00	1,255,769
04 Sep 26	7.82000 -1.98	10.30	7.50	10.00	2,778,768
03 Sep 26	9.80000 +3.55	11.50	8.00	8.00	14,988,456
02 Sep 26	6.25000 +0.65	8.00	5.50	5.96	8,077,412
01 Sep 26	5.60000 +0.07	6.36	5.06	5.06	1,330,253
28 Aug 26	5.53000 +0.81	6.36	4.14	5.00	3,024,250
27 Aug 26	4.72500 +0.42	5.30	3.85	4.80	940,238
26 Aug 26	4.30000 +0.05	4.80	3.65	4.47	362,176
25 Aug 26	4.25000 +0.60	4.49	3.88	4.49	69,943
24 Aug 26	3.65000 -0.45	4.50	3.65	4.50	92,142
21 Aug 26	4.10000 +0.25	4.38	3.88	3.88	66,816
20 Aug 26	3.85000 -0.34	4.50	3.65	3.85	81,820
19 Aug 26	4.19000 +0.01	4.50	3.88	3.88	49,928
18 Aug 26	4.17500 +0.18	4.18	3.97	4.00	318,211
17 Aug 26	4.00000 +0.15	4.50	3.86	4.50	204,466
14 Aug 26	3.85000 -0.38	4.38	3.85	3.85	182,904
13 Aug 26	4.22500 +0.57	4.80	4.00	4.25	804,824
12 Aug 26	3.65000 -0.38	4.80	3.65	4.47	581,411
11 Aug 26	4.03500 -0.03	4.45	4.03	4.10	10,000
10 Aug 26	4.06000 +0.03	4.45	3.80	4.10	222,809
07 Aug 26	4.03500 +0.68	4.23	3.20	3.35	936,584
06 Aug 26	3.35000 -0.44	4.20	3.35	3.35	205,850
05 Aug 26	3.78500 +0.00	4.22	3.35	4.22	42,542
04 Aug 26	3.78500 +0.44	3.79	3.65	3.76	49,048
03 Aug 26	3.35000 +0.00	4.20	3.35	3.35	53,738
31 Jul 26	3.35000 +0.00	3.35	3.35	3.35	462
30 Jul 26	3.35000 -0.10	4.20	3.35	3.35	25,015
29 Jul 26	3.45000 -0.30	4.22	3.45	4.20	275,891
28 Jul 26	3.75000 +0.34	3.99	3.40	3.62	465,115
27 Jul 26	3.41000 +0.11	3.62	3.20	3.62	108,696
24 Jul 26	3.30000 -0.20	3.36	3.30	3.30	7,752
23 Jul 26	3.50000 +0.10	3.75	3.50	3.50	59,404
22 Jul 26	3.40000 +0.08	3.73	3.20	3.20	373,396
21 Jul 26	3.32000 -0.18	3.57	3.27	3.50	155,626
20 Jul 26	3.50000 +0.20	3.57	3.26	3.50	30,954
17 Jul 26	3.30000 +0.10	3.50	3.22	3.50	148,382
16 Jul 26	3.20000 +0.00	3.20	3.20	3.20	3
15 Jul 26	3.20000 +0.00	3.60	3.20	3.20	39,315
14 Jul 26	3.20000 -0.20	3.51	3.20	3.40	76,155
13 Jul 26	3.40000 -0.10	3.55	3.40	3.55	50,284
10 Jul 26	3.50000 +0.02	3.51	3.50	3.50	12,205
09 Jul 26	3.48000 +0.00	3.55	3.48	3.48	92,057
08 Jul 26	3.48000 +0.08	3.58	3.40	3.40	175,016
07 Jul 26	3.40000 -0.05	3.69	3.40	3.50	107,349
06 Jul 26	3.45000 -0.05	3.90	3.20	3.20	29,061
03 Jul 26	3.50000 +0.20	3.61	3.40	3.40	193,420
02 Jul 26	3.30000 -0.20	3.86	3.20	3.50	1,055,358
01 Jul 26	3.50000 -0.10	3.84	3.50	3.50	335,493
30 Jun 26	3.60000 +0.10	3.85	3.60	3.60	551,078
29 Jun 26	3.50000 -0.34	4.08	3.50	3.60	87,974
26 Jun 26	3.83500 +0.23	3.94	3.65	3.94	16,706
25 Jun 26	3.61000 -0.39	4.24	3.61	4.00	3,209
24 Jun 26	4.00000 +0.32	4.00	3.61	4.00	2,015
23 Jun 26	3.68000 -0.52	4.32	3.68	4.32	77,568
22 Jun 26	4.20000 +0.05	4.46	4.18	4.22	184,966
19 Jun 26	4.15000 +0.44	4.25	3.71	3.71	164,304
18 Jun 26	3.71000 +0.11	4.50	3.63	3.99	672,779
17 Jun 26	3.60000 +0.00	3.88	3.60	3.60	2,412
16 Jun 26	3.60000 +0.00	3.63	3.60	3.60	37,881
15 Jun 26	3.60000 -0.30	4.00	3.60	3.80	185,666
12 Jun 26	3.90000 -0.10	4.00	3.90	4.00	36,024
11 Jun 26	4.00000 +0.09	4.23	4.00	4.00	41,454
10 Jun 26	3.91000 +0.11	4.08	3.80	3.80	41,737
09 Jun 26	3.80000 -0.41	3.88	3.80	3.80	674
08 Jun 26	4.21000 -0.11	4.43	4.01	4.40	160,300
05 Jun 26	4.32000 +0.09	4.32	4.18	4.21	59,542
04 Jun 26	4.23500 +0.44	4.26	4.08	4.08	42,002
03 Jun 26	3.80000 +0.00	3.80	3.80	3.80	291
02 Jun 26	3.80000 -0.20	4.32	3.80	4.00	99,193
01 Jun 26	4.00000 -0.28	4.06	4.00	4.01	85,860
29 May 26	4.27500 +0.01	4.54	4.01	4.54	80,643
28 May 26	4.27000 +0.00	4.32	4.27	4.27	500
27 May 26	4.27000 -0.28	4.32	4.00	4.00	53,422
26 May 26	4.55000 -0.01	4.55	4.05	4.55	63,286
22 May 26	4.56000 +0.00	4.56	4.00	4.56	483,291
21 May 26	4.56000 +0.15	4.56	4.00	4.00	308
20 May 26	4.41000 +0.09	4.59	3.80	4.00	1,560,142
19 May 26	4.32000 +0.00	4.32	3.29	3.60	1,447,635
18 May 26	4.32000 +0.00	4.32	3.61	4.32	56,393
15 May 26	4.32000 +0.00	4.32	3.80	4.32	51,096
14 May 26	4.32000 +0.65	4.32	3.60	3.75	299,672
13 May 26	3.67000 -0.09	3.75	3.60	3.60	146,822
12 May 26	3.76000 +0.00	3.76	3.60	3.60	17,096
11 May 26	3.76000 -0.16	3.80	3.60	3.60	8,894
08 May 26	3.92000 +0.10	3.92	3.60	3.80	184,296
07 May 26	3.82000 -0.14	4.00	3.76	3.82	3,515
06 May 26	3.96500 -0.36	4.08	3.00	3.00	95,630
05 May 26	4.32000 +0.12	4.32	3.00	3.00	191,344
01 May 26	4.20000 +0.35	4.20	3.80	4.20	152,025
30 Apr 26	3.85000 +0.06	3.99	3.56	3.80	12,931
29 Apr 26	3.79000 -0.01	3.93	3.79	3.80	174,199
28 Apr 26	3.80000 -0.26	3.99	3.80	3.80	25,371
27 Apr 26	4.06000 +0.38	4.32	3.62	4.31	238,148
24 Apr 26	3.68000 -0.02	3.80	3.68	3.76	26,002
23 Apr 26	3.70000 -0.14	3.76	3.40	3.76	315,457
22 Apr 26	3.84000 +0.16	4.31	3.37	4.31	35,188
21 Apr 26	3.68000 -0.19	3.99	3.59	3.99	4,781
20 Apr 26	3.87500 +0.28	4.01	3.60	3.60	3,618
17 Apr 26	3.60000 -0.40	3.99	3.60	3.88	104,863
16 Apr 26	4.00000 +0.13	4.31	3.61	4.31	22,506
15 Apr 26	3.87500 -0.01	4.32	3.46	4.32	46,825
14 Apr 26	3.88000 +0.09	4.00	3.37	4.00	25,144
13 Apr 26	3.79500 -0.53	4.31	3.33	4.31	18,268
10 Apr 26	4.32000 +0.42	4.32	4.32	4.32	427
09 Apr 26	3.90500 -0.15	3.90	3.50	3.70	132,110
08 Apr 26	4.05500 +0.19	4.31	3.73	4.31	59,992
07 Apr 26	3.86000 +0.18	4.31	3.28	4.00	51,164
02 Apr 26	3.67500 -0.13	3.70	3.10	3.29	1,149,724
01 Apr 26	3.80000 +0.20	3.80	3.44	3.44	1,000
31 Mar 26	3.60000 -0.20	3.95	3.29	3.29	76,902
30 Mar 26	3.80000 -0.32	4.25	3.80	3.99	342,898
27 Mar 26	4.12000 +0.10	4.12	4.07	4.12	476
26 Mar 26	4.02000 +0.12	4.33	3.94	4.02	38,870
25 Mar 26	3.90000 -0.10	4.50	3.90	4.50	182,362
24 Mar 26	4.00000 -0.18	4.40	3.80	4.40	61,223
23 Mar 26	4.18500 +0.38	4.25	3.60	3.60	488,395
20 Mar 26	3.80000 -0.30	3.81	3.65	3.80	206,965
19 Mar 26	4.10000 -0.05	4.24	3.80	4.24	914,915
18 Mar 26	4.15000 -0.45	4.39	3.24	4.00	2,447,700
17 Mar 26	4.60000 -0.20	4.78	4.29	4.59	171,127
16 Mar 26	4.80000 +0.30	4.80	4.01	4.79	241,213
13 Mar 26	4.50000 -0.10	4.79	4.05	4.79	1,441,167
12 Mar 26	4.60000 +0.01	4.60	4.60	4.60	568,582
11 Mar 26	4.59500 -0.11	4.79	4.30	4.31	830,634
10 Mar 26	4.70000 +0.50	4.72	4.30	4.30	610,233
09 Mar 26	4.20000 +0.00	4.72	4.02	4.72	562,626
06 Mar 26	4.20000 +0.10	4.61	4.00	4.61	135,896
05 Mar 26	4.10000 -0.35	4.45	3.91	4.45	149,938
04 Mar 26	4.45000 +0.35	4.45	3.91	4.15	71,625
03 Mar 26	4.10000 -0.05	4.15	3.90	4.00	71,568
02 Mar 26	4.15000 -0.15	4.15	3.77	3.92	187,886
27 Feb 26	4.30000 +0.20	4.31	4.00	4.31	335,366
26 Feb 26	4.10000 +0.00	4.31	3.80	3.80	998,910
25 Feb 26	4.10000 +0.20	4.10	3.80	3.90	172,140
24 Feb 26	3.90000 -0.01	4.10	3.70	4.10	49,770
23 Feb 26	3.91000 -0.09	4.10	3.70	4.10	228,869
20 Feb 26	4.00000 +0.16	4.00	3.73	3.90	448,277
19 Feb 26	3.84000 -0.03	4.00	3.69	4.00	143,467
18 Feb 26	3.87000 +0.27	4.05	3.36	4.05	330,303
17 Feb 26	3.60000 -0.40	4.10	3.51	4.10	307,641
16 Feb 26	4.00000 +0.39	4.05	3.37	4.00	140,648
13 Feb 26	3.61000 -0.19	3.79	3.36	3.45	310,300
12 Feb 26	3.80000 -0.18	4.00	3.31	4.00	528,203
11 Feb 26	3.98000 +0.43	3.99	3.30	3.99	90,538
10 Feb 26	3.55000 +0.17	3.80	3.30	3.41	370,321
09 Feb 26	3.38000 -0.30	3.99	3.10	3.99	1,958,693
06 Feb 26	3.68500 +0.14	3.97	3.30	3.69	1,483,532
05 Feb 26	3.54500 -0.65	4.60	3.40	4.60	4,179,615
04 Feb 26	4.20000 +1.35	6.00	3.00	3.15	20,859,212
03 Feb 26	2.85000 -0.14	3.14	2.70	3.14	82,117
02 Feb 26	2.99500 +0.02	3.19	2.80	3.19	116,175
30 Jan 26	2.97500 +0.13	3.19	2.71	3.19	90,715
29 Jan 26	2.85000 +0.05	3.14	2.79	3.14	427,734
28 Jan 26	2.80000 -0.15	3.00	2.77	2.80	34,534
27 Jan 26	2.95000 -0.14	3.00	2.71	3.00	111,934
26 Jan 26	3.09500 +0.00	3.20	3.00	3.20	268,314
23 Jan 26	3.09500 +0.08	3.20	3.00	3.20	64,067
22 Jan 26	3.02000 -0.18	3.19	2.77	3.19	6,477
21 Jan 26	3.20000 +0.26	3.20	2.77	3.19	47,667
20 Jan 26	2.94500 -0.08	3.14	2.72	3.14	102,506
19 Jan 26	3.02500 +0.03	3.20	2.86	3.18	407,920
16 Jan 26	3.00000 -0.03	3.19	2.89	3.19	183,163
15 Jan 26	3.02500 +0.00	3.05	2.71	3.00	90,032
14 Jan 26	3.02500 +0.00	3.19	2.71	3.19	21,720
13 Jan 26	3.02500 +0.03	3.03	2.81	2.81	419,418
12 Jan 26	3.00000 +0.22	3.08	2.50	2.70	1,118,357
09 Jan 26	2.77500 -0.05	3.00	2.69	3.00	206,405
08 Jan 26	2.82500 +0.08	2.99	2.50	2.90	436,043
07 Jan 26	2.75000 -0.30	3.30	2.52	3.30	1,413,384
06 Jan 26	3.04500 +0.03	3.29	2.87	3.29	52,577
05 Jan 26	3.02000 -0.05	3.29	2.70	2.86	11,746
02 Jan 26	3.07000 +0.10	3.34	2.70	2.70	380,638
31 Dec 25	2.97500 -0.12	3.29	2.73	2.90	454,174
30 Dec 25	3.09500 +0.03	3.10	2.96	2.96	3,578
29 Dec 25	3.07000 -0.03	3.29	2.90	3.29	162,375
24 Dec 25	3.09500 +0.05	3.29	3.10	3.19	11,436
23 Dec 25	3.04500 -0.11	3.15	2.86	3.01	750,927
22 Dec 25	3.15000 +0.05	3.29	3.01	3.02	48,991
19 Dec 25	3.10000 +0.00	3.17	3.00	3.00	826,843
18 Dec 25	3.09500 -0.06	3.24	3.00	3.24	274,193
17 Dec 25	3.15000 +0.02	3.19	3.08	3.19	14,336
16 Dec 25	3.13000 -0.07	3.20	3.02	3.02	362,629
15 Dec 25	3.20000 -0.02	3.39	3.01	3.01	246,704
12 Dec 25	3.22000 +0.02	3.43	3.01	3.01	41,035
11 Dec 25	3.20000 -0.02	3.43	3.20	3.43	34,662
10 Dec 25	3.22000 -0.04	3.23	3.01	3.01	257,336
09 Dec 25	3.26000 +0.05	3.43	3.01	3.01	73,125
08 Dec 25	3.21500 +0.14	3.24	2.90	2.90	73
05 Dec 25	3.07000 -0.09	3.49	2.90	3.00	1,432,266
04 Dec 25	3.16000 +0.16	3.49	3.05	3.12	89,944
03 Dec 25	3.00000 +0.00	3.39	3.00	3.39	515,010
02 Dec 25	3.00000 -0.14	3.19	3.00	3.00	420,163
01 Dec 25	3.14000 -0.10	3.50	3.00	3.00	563,685
28 Nov 25	3.24500 -0.01	3.49	3.00	3.01	274,080
27 Nov 25	3.25000 +0.03	3.49	3.01	3.01	30,818
26 Nov 25	3.22500 -0.08	3.50	3.03	3.50	155,973
25 Nov 25	3.30500 -0.06	3.61	3.00	3.00	33,813
24 Nov 25	3.36500 +0.06	3.62	3.11	3.11	8,178
21 Nov 25	3.31000 -0.01	3.64	3.00	3.50	95,695
20 Nov 25	3.32000 +0.02	3.64	3.00	3.00	33,960
19 Nov 25	3.30000 -0.07	3.64	3.10	3.39	66,935
18 Nov 25	3.37000 -0.03	3.69	3.14	3.65	30,764
17 Nov 25	3.39500 +0.00	3.69	3.00	3.20	82,526
14 Nov 25	3.39500 +0.00	3.69	3.00	3.00	185,887
13 Nov 25	3.39500 +0.03	3.69	3.00	3.00	12,866
12 Nov 25	3.36500 +0.02	3.69	3.00	3.69	53,346
11 Nov 25	3.34500 +0.10	3.50	3.00	3.50	194,042
10 Nov 25	3.25000 -0.25	3.69	3.00	3.00	50,875
07 Nov 25	3.50000 +0.08	3.69	3.14	3.50	83,315
06 Nov 25	3.42500 +0.00	3.59	3.11	3.11	293,514
05 Nov 25	3.42500 +0.06	3.59	3.00	3.50	27,483
04 Nov 25	3.37000 +0.00	3.69	3.10	3.35	445,184
03 Nov 25	3.37000 +0.23	3.74	3.10	3.35	11,513
31 Oct 25	3.14000 -0.16	3.79	3.10	3.40	403,814
30 Oct 25	3.30000 -0.02	3.79	3.20	3.65	1,368,750
29 Oct 25	3.32000 +0.01	3.69	2.93	3.32	166,794
28 Oct 25	3.31000 +0.31	3.69	2.93	3.69	51,842
27 Oct 25	3.00000 +0.10	3.73	2.93	3.01	661,930
24 Oct 25	2.90000 -0.34	3.29	2.75	2.75	285,148
23 Oct 25	3.24500 +0.43	3.39	2.82	3.18	36,701
22 Oct 25	2.81000 -0.19	2.94	2.81	2.81	60,461
21 Oct 25	3.00000 -0.10	3.49	2.81	3.00	542,959
20 Oct 25	3.10000 -0.12	3.20	3.00	3.10	206,783
17 Oct 25	3.22000 -0.33	3.80	3.11	3.80	202,309
16 Oct 25	3.55000 +0.30	3.79	3.10	3.79	75,988
15 Oct 25	3.25000 -0.27	3.79	3.10	3.30	225,426
14 Oct 25	3.52000 +0.07	3.52	3.27	3.27	4,544
13 Oct 25	3.45000 +0.13	3.69	3.27	3.35	1,459,074
10 Oct 25	3.32000 -0.17	3.50	3.20	3.26	65,433
09 Oct 25	3.49500 +0.13	3.50	3.10	3.35	68,600
08 Oct 25	3.36000 +0.03	3.79	3.26	3.38	185,702
07 Oct 25	3.33000 +0.03	3.79	3.20	3.33	25,729
06 Oct 25	3.30000 -0.07	3.79	3.20	3.79	54,685
03 Oct 25	3.37000 +0.42	3.37	2.92	3.14	969,724
02 Oct 25	2.95000 -0.16	3.21	2.81	3.01	521,324
01 Oct 25	3.11000 -0.04	3.25	3.01	3.20	174,913
30 Sep 25	3.14500 -0.38	3.68	3.12	3.35	87,177
29 Sep 25	3.52000 +0.29	3.69	3.30	3.50	10,991
26 Sep 25	3.23000 -0.22	3.69	3.12	3.12	45,208
25 Sep 25	3.45500 -0.04	3.69	3.24	3.64	235,132
24 Sep 25	3.49500 +0.21	3.69	3.12	3.39	314,917
23 Sep 25	3.28000 -0.12	3.50	3.20	3.20	71,094
22 Sep 25	3.40000 +0.05	3.50	3.20	3.20	60,459
19 Sep 25	3.35000 +0.00	3.50	3.20	3.20	61,635
18 Sep 25	3.34500 -0.06	3.50	3.20	3.49	36,357
17 Sep 25	3.40000 +0.05	3.50	3.30	3.47	144,466
16 Sep 25	3.35000 +0.25	3.49	3.10	3.45	343,904
15 Sep 25	3.10000 -0.11	3.50	2.71	3.05	1,105,826
12 Sep 25	3.20500 -0.61	3.94	3.00	3.68	970,555
11 Sep 25	3.81000 +0.13	3.81	3.65	3.65	23,765
10 Sep 25	3.68000 -0.18	3.98	3.50	3.57	139,404
09 Sep 25	3.86000 +0.36	4.00	3.50	3.50	1,764,096
08 Sep 25	3.50000 +0.35	3.90	3.00	3.30	2,905,023
05 Sep 25	3.15000 -0.25	3.69	2.80	3.50	18,089,980
04 Sep 25	3.40000 -3.28	5.98	3.40	5.90	8,104,483
03 Sep 25	6.68000 -0.34	7.07	6.68	6.68	182,422
02 Sep 25	7.02000 +0.32	7.02	6.55	7.02	8,107
01 Sep 25	6.70000 -0.30	7.28	6.60	6.66	122,264
29 Aug 25	7.00000 -0.08	7.00	6.80	7.00	61,353
28 Aug 25	7.08000 -0.22	7.30	7.08	7.30	1,697
27 Aug 25	7.30000 +0.41	7.30	6.50	7.30	7,525
26 Aug 25	6.89000 -0.31	7.28	6.82	7.20	180,780
22 Aug 25	7.20000 +0.00	7.20	6.62	6.86	173,498
21 Aug 25	7.20000 +0.11	7.42	6.82	7.42	12,587
20 Aug 25	7.09000 +0.09	7.44	6.46	6.46	130,155
19 Aug 25	7.00000 +0.30	7.42	6.72	7.02	40,133
18 Aug 25	6.70000 -0.74	7.32	6.49	7.18	232,478
15 Aug 25	7.44000 +0.80	7.44	6.50	6.50	304,543
14 Aug 25	6.64000 -0.18	7.44	6.52	7.44	151,810
13 Aug 25	6.82000 -0.13	7.42	6.56	7.42	6,839
12 Aug 25	6.95000 +0.02	7.42	6.28	6.80	94,292
11 Aug 25	6.93000 +0.15	7.14	6.57	7.05	92,398
08 Aug 25	6.78000 +0.28	7.00	6.28	6.50	295,161
07 Aug 25	6.50000 -0.22	6.82	6.50	6.50	18,283
06 Aug 25	6.72000 +0.22	6.82	6.36	6.72	118,047
05 Aug 25	6.50000 +0.19	6.50	6.22	6.36	149,527
04 Aug 25	6.31000 +0.16	6.36	5.44	6.36	16,388
01 Aug 25	6.15000 +0.07	6.34	5.94	6.34	104,606
31 Jul 25	6.08000 -0.05	6.34	5.72	5.74	47,177
30 Jul 25	6.13000 -0.05	6.34	5.92	6.00	82,527
29 Jul 25	6.18000 +0.12	6.30	5.86	6.00	37,994
28 Jul 25	6.06000 +0.21	6.30	5.70	5.70	67,138
25 Jul 25	5.85000 +0.25	6.00	5.42	5.42	141,394
24 Jul 25	5.60000 +0.05	5.70	4.98	5.50	316,195
23 Jul 25	5.55000 -0.49	6.00	4.60	6.00	1,411,214
22 Jul 25	6.04000 -0.10	6.48	6.04	6.48	40,559
21 Jul 25	6.14000 -0.18	6.40	5.90	6.08	9,704
18 Jul 25	6.32000 +0.28	6.46	5.76	6.14	189,888
17 Jul 25	6.04000 -0.65	6.33	5.90	6.30	450,529
16 Jul 25	6.69000 -0.41	7.08	6.50	6.52	247,359
15 Jul 25	7.10000 +0.40	7.10	6.34	6.80	3,174
14 Jul 25	6.70000 +0.02	6.78	6.50	6.78	25,649
11 Jul 25	6.68000 -0.01	6.80	6.50	6.78	244,885
10 Jul 25	6.69000 +0.05	6.78	6.50	6.50	4,333
09 Jul 25	6.64000 +0.04	6.64	6.50	6.50	1,253
08 Jul 25	6.60000 -0.04	6.76	6.50	6.70	139,172
07 Jul 25	6.64000 +0.28	6.68	6.06	6.50	410,294
04 Jul 25	6.36000 -0.24	6.66	6.10	6.40	101,260
03 Jul 25	6.60000 -0.06	6.68	6.40	6.58	61,338
02 Jul 25	6.66000 +0.11	6.70	6.34	6.70	304,699
01 Jul 25	6.55000 +0.15	6.70	6.55	6.60	273,084
30 Jun 25	6.40000 -0.28	6.71	6.40	6.56	363,209
27 Jun 25	6.68000 +0.12	6.80	6.56	6.71	95,520
26 Jun 25	6.56000 -0.07	6.80	6.56	6.80	140,698
25 Jun 25	6.63000 -0.07	6.70	6.56	6.70	42,202
24 Jun 25	6.70000 -0.02	6.80	6.70	6.80	24,386
23 Jun 25	6.72000 -0.42	7.14	6.35	6.80	339,522
20 Jun 25	7.14000 +0.00	7.14	6.80	6.81	4,155
19 Jun 25	7.14000 +0.03	7.14	6.70	6.82	79,219
18 Jun 25	7.11000 +0.23	7.11	6.82	6.82	147,390
17 Jun 25	6.88000 -0.32	6.90	6.73	6.90	33,989
16 Jun 25	7.20000 +0.11	7.48	7.00	7.00	211,085
13 Jun 25	7.09000 +0.10	7.09	6.86	6.86	18,100
12 Jun 25	6.99000 +0.05	7.18	6.79	6.79	18,203
11 Jun 25	6.94000 +0.12	7.18	6.52	6.52	91,278
10 Jun 25	6.82000 -0.27	7.00	6.50	7.00	318,866
09 Jun 25	7.09000 +0.05	7.09	7.00	7.00	395
06 Jun 25	7.04000 -0.01	7.15	6.82	6.92	300,357
05 Jun 25	7.05000 +0.01	7.15	6.98	7.08	121,201
04 Jun 25	7.04000 -0.61	7.42	6.92	7.40	646,357
03 Jun 25	7.65000 -0.14	7.90	7.50	7.50	80,301
02 Jun 25	7.79000 +0.14	7.79	7.79	7.79	0
30 May 25	7.65000 -0.35	7.84	7.52	7.76	84,571
29 May 25	8.00000 +0.21	8.00	8.00	8.00	4,779
28 May 25	7.79000 -0.17	7.98	7.50	7.50	22,975
27 May 25	7.96000 +0.27	8.28	7.65	8.04	11,678
23 May 25	7.69000 -0.35	7.80	7.50	7.80	275,704
22 May 25	8.04000 -0.05	8.28	7.70	7.70	46,712
21 May 25	8.09000 -0.05	8.09	7.72	8.01	18,163
20 May 25	8.14000 +0.05	8.48	7.50	8.20	99,516
19 May 25	8.09000 -0.05	8.48	7.80	8.48	53,044
16 May 25	8.14000 +0.05	8.48	8.00	8.00	74,134
15 May 25	8.09000 -0.05	8.40	8.00	8.40	55,207
14 May 25	8.14000 +0.10	8.38	7.95	8.38	137,245
13 May 25	8.04000 +0.00	8.38	7.73	8.38	5,287
12 May 25	8.04000 +0.24	8.38	7.60	7.70	136,116
09 May 25	7.80000 -0.46	8.40	7.71	8.30	100,087
08 May 25	8.26000 +0.12	8.26	8.26	8.26	0
07 May 25	8.14000 +0.24	8.28	8.00	8.00	5,967
06 May 25	7.90000 -0.28	8.28	7.90	8.04	135,487
02 May 25	8.18000 +0.40	8.18	7.70	7.72	158,418
01 May 25	7.78000 +0.34	7.98	7.40	7.40	90,141
30 Apr 25	7.44000 -0.31	7.90	7.40	7.90	226,461
29 Apr 25	7.75000 +0.00	7.80	7.70	7.70	200,000
28 Apr 25	7.75000 +0.00	7.90	7.50	7.50	61,145
25 Apr 25	7.75000 -0.05	7.90	7.60	7.60	98,983
24 Apr 25	7.80000 -0.10	7.90	7.80	7.90	65
23 Apr 25	7.90000 +0.21	7.90	7.50	7.88	34,644
22 Apr 25	7.69000 +0.12	7.88	7.40	7.60	14,559
17 Apr 25	7.57000 -0.16	7.61	7.57	7.61	5,828
16 Apr 25	7.73000 -0.18	7.92	7.56	7.92	180,344
15 Apr 25	7.91000 +0.35	7.98	7.38	7.56	143,821
14 Apr 25	7.56000 -0.28	8.00	7.55	8.00	82,989
11 Apr 25	7.84000 +0.00	7.98	7.51	7.54	17,373
10 Apr 25	7.84000 +0.02	7.98	7.82	7.98	14,250
09 Apr 25	7.82000 +0.32	7.98	7.48	7.48	295,341
08 Apr 25	7.50000 +0.02	7.98	7.15	7.72	721,592
07 Apr 25	7.48000 -0.52	8.00	7.20	8.00	490,408
04 Apr 25	8.00000 -0.15	8.17	7.55	8.10	233,772
03 Apr 25	8.15000 -0.42	8.30	8.00	8.30	475,182
02 Apr 25	8.57000 +0.00	8.57	8.30	8.30	13,500
01 Apr 25	8.57000 +0.35	8.84	8.22	8.26	68,768
31 Mar 25	8.22000 -0.77	9.28	8.22	9.00	586,384
28 Mar 25	8.99000 +0.00	8.99	8.70	8.70	18,717
27 Mar 25	8.99000 -0.05	9.28	8.70	9.28	25,587
26 Mar 25	9.04000 +0.00	9.28	8.82	9.28	7,094
25 Mar 25	9.04000 +0.00	9.04	8.80	8.82	3,815
24 Mar 25	9.04000 +0.14	9.28	8.80	9.28	18,408
21 Mar 25	8.90000 +0.01	9.01	8.70	9.00	46,104
20 Mar 25	8.89000 -0.05	9.00	8.80	9.00	299,057
19 Mar 25	8.94000 -0.06	9.01	8.82	9.00	154,527
18 Mar 25	9.00000 -0.20	9.28	8.80	9.00	570,686
17 Mar 25	9.20000 -0.34	9.50	9.20	9.50	248,848
14 Mar 25	9.54000 +0.14	9.75	9.50	9.60	191,897
13 Mar 25	9.40000 -0.14	10.00	9.40	9.98	382,604
12 Mar 25	9.54000 +0.37	9.98	9.16	9.16	252,779
11 Mar 25	9.17000 -0.57	9.75	9.14	9.50	216,896
10 Mar 25	9.74000 +0.14	9.98	9.12	9.50	56,287
07 Mar 25	9.60000 -0.14	9.60	9.57	9.60	25,298
06 Mar 25	9.74000 -0.26	9.74	9.70	9.70	20,265
05 Mar 25	10.00000 +0.41	10.00	9.50	9.50	11,985
04 Mar 25	9.59000 +0.09	9.72	9.50	9.72	380,886
03 Mar 25	9.50000 -0.25	9.98	9.50	9.50	11,247
28 Feb 25	9.75000 +0.00	9.98	9.72	9.72	18,562
27 Feb 25	9.75000 +0.05	9.75	9.43	9.70	243,908
26 Feb 25	9.70000 +0.15	9.70	9.32	9.54	269,713
25 Feb 25	9.55000 -0.15	9.98	9.12	9.40	101,667
24 Feb 25	9.70000 -0.57	10.50	9.30	10.50	439,518
21 Feb 25	10.27500 -0.05	10.27	9.90	9.90	93,758
20 Feb 25	10.32500 -0.20	10.60	9.98	10.30	555,461
19 Feb 25	10.52500 +0.13	10.52	10.30	10.35	137,195
18 Feb 25	10.40000 -0.08	10.60	10.35	10.40	122,463
17 Feb 25	10.47500 -0.13	10.85	10.40	10.60	219,105
14 Feb 25	10.60000 -0.13	10.85	10.35	10.60	143,848
13 Feb 25	10.72500 +0.30	10.73	10.73	10.73	0
12 Feb 25	10.42500 -0.15	10.85	10.30	10.55	395,965
11 Feb 25	10.57500 -0.25	11.00	10.57	11.00	177,665
10 Feb 25	10.82500 -0.07	11.45	10.60	10.70	77,593
07 Feb 25	10.90000 -0.63	11.85	10.90	11.50	159,956
06 Feb 25	11.52500 +0.02	11.70	11.35	11.35	38,161
05 Feb 25	11.50000 -0.30	11.81	11.50	11.50	103,217
04 Feb 25	11.80000 +0.20	11.95	11.50	11.55	31,261
03 Feb 25	11.60000 -0.50	12.15	11.50	11.95	140,911
31 Jan 25	12.10000 +0.10	12.55	11.80	12.20	440,140
30 Jan 25	12.00000 +0.65	12.50	11.27	11.45	1,424,378
29 Jan 25	11.35000 +0.68	11.60	10.35	11.00	17,925,312
28 Jan 25	10.67500 +0.10	10.80	10.55	10.80	144,025
27 Jan 25	10.57500 -0.20	11.00	10.30	11.00	97,455
24 Jan 25	10.77500 +0.17	10.77	10.60	10.60	1,050
23 Jan 25	10.60000 -0.27	10.95	10.50	10.95	244,660
22 Jan 25	10.87500 -0.10	10.89	10.74	10.80	138,795
21 Jan 25	10.97500 +0.13	11.15	10.80	10.80	295,556
20 Jan 25	10.85000 +0.18	11.00	10.70	10.80	432,986
17 Jan 25	10.67500 -0.13	10.75	10.55	10.75	428,319
16 Jan 25	10.80000 +0.20	10.80	10.61	10.80	203,706
15 Jan 25	10.60000 +0.05	10.70	10.40	10.55	248,060
14 Jan 25	10.55000 -0.30	10.70	10.00	10.70	255,111
13 Jan 25	10.85000 -0.30	11.45	10.65	10.90	144,898
10 Jan 25	11.15000 +0.00	11.15	10.85	10.89	40,992
09 Jan 25	11.15000 +0.42	11.45	10.80	10.80	185,041
08 Jan 25	10.72500 -0.42	10.95	10.73	10.85	194,139
07 Jan 25	11.15000 +0.20	11.45	10.85	11.12	94,741
06 Jan 25	10.95000 -0.05	11.20	10.90	10.95	630,045
03 Jan 25	11.00000 -0.25	11.45	11.00	11.10	89,234
02 Jan 25	11.25000 +0.25	11.45	10.80	11.00	201,210
31 Dec 24	11.00000 +0.27	11.04	10.50	11.00	219,282
30 Dec 24	10.72500 +0.13	10.95	10.50	10.55	1,227,655
27 Dec 24	10.60000 +0.55	10.60	9.62	10.00	313,759
24 Dec 24	10.05000 +0.02	10.20	10.00	10.20	69,240
23 Dec 24	10.03000 -0.20	10.15	9.62	10.15	666,487
20 Dec 24	10.22500 -0.45	10.95	9.96	10.50	135,505
19 Dec 24	10.67500 -0.13	10.95	10.31	10.45	190,607
18 Dec 24	10.80000 -0.10	10.80	10.60	10.65	114,880
17 Dec 24	10.90000 +0.25	10.90	10.45	10.45	63,703
16 Dec 24	10.65000 +0.15	10.80	10.05	10.80	186,391
13 Dec 24	10.50000 +0.13	10.50	9.78	10.15	183,073
12 Dec 24	10.37500 +0.45	10.38	9.80	9.94	186,678
11 Dec 24	9.92000 +0.22	9.92	9.70	9.92	19,137
10 Dec 24	9.70000 -0.02	9.92	9.70	9.72	55,036
09 Dec 24	9.72000 +0.02	9.98	9.50	9.52	220,392
06 Dec 24	9.70000 -0.04	9.74	9.51	9.72	222,435
05 Dec 24	9.74000 -0.43	10.45	9.69	9.86	452,817
04 Dec 24	10.16500 +0.38	10.41	9.74	9.90	87,534
03 Dec 24	9.79000 -0.24	11.45	9.79	11.00	832,076
02 Dec 24	10.03500 -0.20	10.40	9.82	9.82	98,371
29 Nov 24	10.23500 +0.00	10.23	10.23	10.23	0
28 Nov 24	10.23500 -0.27	10.59	10.00	10.50	249,072
27 Nov 24	10.50000 -0.07	10.65	10.50	10.50	61,301
26 Nov 24	10.57500 -0.48	11.00	10.50	11.00	137,807
25 Nov 24	11.05000 -0.27	12.00	10.55	10.80	116,200
22 Nov 24	11.32500 +0.15	11.32	10.65	10.65	21,402
21 Nov 24	11.17500 -0.10	11.40	10.55	11.40	5,425
20 Nov 24	11.27500 +0.00	11.27	10.61	10.61	20,413
19 Nov 24	11.27500 +0.00	12.00	10.55	10.55	6,996
18 Nov 24	11.27500 +0.57	11.27	10.93	10.95	15,048
15 Nov 24	10.70000 -0.18	11.25	10.57	11.25	112,162
14 Nov 24	10.87500 -0.05	10.95	10.88	10.95	508
13 Nov 24	10.92500 -0.05	11.20	10.55	11.20	79,542
12 Nov 24	10.97500 -0.35	11.70	10.98	11.30	2,544,747
11 Nov 24	11.32500 +0.43	11.90	10.85	10.85	104,299
08 Nov 24	10.90000 -0.45	11.00	10.50	10.80	1,186,768
07 Nov 24	11.35000 +0.60	11.35	10.58	10.75	36,031
06 Nov 24	10.75000 -0.52	11.25	10.75	10.95	103,345
05 Nov 24	11.27500 +0.38	11.95	10.85	10.85	5,335
04 Nov 24	10.90000 -0.45	11.95	10.75	11.20	505,125
01 Nov 24	11.35000 -0.38	11.35	11.09	11.35	50,868
31 Oct 24	11.72500 -0.10	12.45	10.97	12.45	222,970
30 Oct 24	11.82500 -0.10	11.93	11.20	11.20	10,448
29 Oct 24	11.92500 +0.93	11.93	11.08	11.30	467,697
28 Oct 24	11.00000 -0.82	11.74	11.00	11.50	231,726
25 Oct 24	11.82500 +0.32	12.45	11.50	11.77	64,105
24 Oct 24	11.50000 +0.00	11.78	11.30	11.40	151,031
23 Oct 24	11.50000 -1.00	13.84	11.50	13.00	2,372,799
22 Oct 24	12.50000 +0.60	12.95	11.83	12.95	645,739
21 Oct 24	11.90000 +0.13	12.55	11.05	12.05	473,447
18 Oct 24	11.77500 -0.15	12.10	11.55	12.10	98,497
17 Oct 24	11.92500 +0.65	12.13	11.00	11.00	274,026
16 Oct 24	11.27500 +0.38	11.27	10.74	11.20	166,968
15 Oct 24	10.90000 +0.00	11.15	10.74	11.00	79,238
14 Oct 24	10.90000 -0.05	11.65	10.74	11.65	28,052
11 Oct 24	10.95000 -0.15	11.30	10.85	11.00	97,090
10 Oct 24	11.10000 +0.05	11.21	10.50	10.50	485,426
09 Oct 24	11.05000 -0.13	11.60	10.70	10.70	45,717
08 Oct 24	11.17500 +0.10	11.60	10.75	11.14	47,150
07 Oct 24	11.07500 -0.20	11.07	10.50	10.60	28,930
04 Oct 24	11.27500 +0.32	11.27	10.62	10.95	178,370
03 Oct 24	10.95000 +0.25	11.20	10.55	10.90	152,037
02 Oct 24	10.70000 -0.30	11.66	10.50	11.15	792,742
01 Oct 24	11.00000 +0.18	11.56	10.20	10.50	570,098
30 Sep 24	10.82500 -0.68	12.20	10.55	10.90	344,770
27 Sep 24	11.50000 +0.75	11.50	10.65	11.15	400,009
26 Sep 24	10.75000 -0.05	10.95	10.35	10.55	355,380
25 Sep 24	10.80000 -0.40	11.27	10.67	11.10	552,881
24 Sep 24	11.20000 +0.00	11.78	10.90	11.15	341,218
23 Sep 24	11.20000 -0.10	11.94	11.20	11.60	642,914
20 Sep 24	11.30000 +0.10	11.95	11.01	11.45	248,092
19 Sep 24	11.20000 -0.25	11.95	11.00	11.55	133,471
18 Sep 24	11.45000 +0.20	11.45	11.27	11.30	14,069
17 Sep 24	11.25000 -0.35	11.31	10.98	11.25	381,953
16 Sep 24	11.60000 -0.65	12.30	10.96	12.30	1,790,915
13 Sep 24	12.25000 +0.55	12.65	11.95	12.65	1,050,896
12 Sep 24	11.70000 +0.70	12.20	11.41	11.50	1,335,319
11 Sep 24	11.00000 -0.50	12.19	11.00	11.75	624,321
10 Sep 24	11.50000 -0.93	12.10	11.35	11.95	538,635
09 Sep 24	12.42500 -0.25	13.05	11.30	12.60	2,870,958
06 Sep 24	12.67500 -0.27	13.40	12.56	12.80	459,821
05 Sep 24	12.95000 +0.40	13.65	12.65	13.00	1,275,659
04 Sep 24	12.55000 -0.13	12.85	12.25	12.50	426,829
03 Sep 24	12.67500 -1.32	14.20	12.20	13.80	5,755,637
02 Sep 24	14.00000 -0.85	14.95	13.00	14.55	2,570,078
30 Aug 24	14.85000 +0.05	15.50	14.40	14.40	7,987,466
29 Aug 24	14.80000 +0.95	15.70	13.81	14.00	14,929,725
28 Aug 24	13.85000 +0.33	13.95	13.68	13.85	278,706
27 Aug 24	13.52500 -0.15	13.68	13.00	13.40	149,253
23 Aug 24	13.67500 +0.28	13.95	13.05	13.05	55,098
22 Aug 24	13.40000 +0.90	13.40	13.05	13.05	2,426
21 Aug 24	12.50000 -0.55	13.35	12.50	13.10	75,498
20 Aug 24	13.05000 +0.18	13.05	12.50	12.85	65,885
19 Aug 24	12.87500 -0.13	13.40	12.79	13.00	68,425
16 Aug 24	13.00000 -0.35	13.00	12.86	13.00	120,654
15 Aug 24	13.35000 -0.15	13.35	12.75	13.00	69,598
14 Aug 24	13.50000 +0.57	13.95	12.89	13.00	124,104
13 Aug 24	12.92500 -0.40	13.25	12.53	13.00	307,596
12 Aug 24	13.32500 +0.18	13.32	13.00	13.19	9,568
09 Aug 24	13.15000 +0.10	13.38	12.87	13.35	43,326
08 Aug 24	13.05000 +0.30	13.90	12.90	13.00	491,141
07 Aug 24	12.75000 +0.10	13.60	12.75	12.80	175,332
06 Aug 24	12.65000 +0.40	12.95	12.25	12.25	2,995
05 Aug 24	12.25000 -0.95	12.70	11.27	12.65	178,987
02 Aug 24	13.20000 +0.13	13.20	12.60	13.00	22,595
01 Aug 24	13.07500 +0.15	14.00	12.49	13.75	310,612
31 Jul 24	12.92500 +0.15	13.55	12.93	13.05	1,916
30 Jul 24	12.77500 +0.52	13.45	12.40	12.40	4,003
29 Jul 24	12.25000 -0.38	13.55	12.05	12.25	6,096
26 Jul 24	12.62500 +0.63	12.63	12.13	12.13	11,368
25 Jul 24	12.00000 -1.05	13.60	12.00	12.50	423,306
24 Jul 24	13.05000 +0.28	13.50	12.50	13.10	279,260
23 Jul 24	12.77500 +0.35	12.77	12.47	12.50	1,916
22 Jul 24	12.42500 -0.22	12.80	12.00	12.55	26,049
19 Jul 24	12.65000 -0.58	12.65	12.50	12.63	3,876
18 Jul 24	13.22500 +0.73	13.75	12.70	13.75	27,430
17 Jul 24	12.50000 -0.57	14.00	12.50	12.50	9,566
16 Jul 24	13.07500 +0.32	13.45	12.77	13.45	14,448
15 Jul 24	12.75000 -0.10	13.25	12.55	12.55	54,569
12 Jul 24	12.85000 -0.25	13.45	12.71	13.45	62,414
11 Jul 24	13.10000 +0.33	13.50	12.70	12.70	184
10 Jul 24	12.77500 +0.13	13.40	12.65	12.75	25,056
09 Jul 24	12.65000 -0.65	14.05	12.53	13.00	104,277
08 Jul 24	13.30000 -0.05	14.05	12.70	12.70	1,533
05 Jul 24	13.35000 +0.80	13.49	12.20	13.00	262,079
04 Jul 24	12.55000 -0.07	13.00	12.46	13.00	86,035
03 Jul 24	12.62500 +0.02	12.98	12.42	12.95	133,749
02 Jul 24	12.60000 +0.35	14.00	12.00	12.00	152,250
01 Jul 24	12.25000 -0.80	12.25	12.05	12.14	975
28 Jun 24	13.05000 -0.13	13.80	12.14	12.14	7,762
27 Jun 24	13.17500 +0.23	13.18	12.09	12.50	98,448
26 Jun 24	12.95000 +0.07	13.13	12.05	13.00	68,886
25 Jun 24	12.87500 -0.20	13.20	12.55	13.00	54,598
24 Jun 24	13.07500 +0.13	13.85	12.30	12.42	26,309
21 Jun 24	12.95000 -0.05	13.85	12.22	13.85	11,843
20 Jun 24	13.00000 +0.05	13.00	12.14	13.00	11,318
19 Jun 24	12.95000 +0.60	12.95	12.80	12.80	44,091
18 Jun 24	12.35000 -0.30	12.72	12.12	12.60	139,878
17 Jun 24	12.65000 -0.35	13.85	12.05	12.05	12,644
14 Jun 24	13.00000 +0.05	13.85	12.64	13.85	14,951
13 Jun 24	12.95000 +0.35	12.95	12.42	12.42	1,148
12 Jun 24	12.60000 +0.13	13.60	12.05	12.05	24,758
11 Jun 24	12.47500 -0.95	13.30	12.10	13.00	270,606
10 Jun 24	13.42500 +0.18	13.43	13.05	13.15	18,325
07 Jun 24	13.25000 -0.60	13.81	13.15	13.80	197,179
06 Jun 24	13.85000 +0.73	13.85	13.20	13.80	28,596
05 Jun 24	13.12500 +0.07	13.85	12.37	13.85	374,060
04 Jun 24	13.05000 +0.50	13.52	12.05	12.60	454,087
03 Jun 24	12.55000 -1.00	13.50	12.50	13.50	226,958
31 May 24	13.55000 +0.98	13.55	12.34	13.55	29,799
30 May 24	12.57500 -0.68	13.40	12.57	13.15	242,252
29 May 24	13.25000 +0.75	14.90	12.19	13.45	1,089,887
28 May 24	12.50000 +0.00	13.45	12.18	12.60	280,709
24 May 24	12.50000 -0.10	12.50	12.00	12.18	4,666
23 May 24	12.60000 -0.40	13.90	11.70	12.60	722,557
22 May 24	13.00000 +0.20	13.75	12.60	12.80	242,316
21 May 24	12.80000 -0.60	13.40	12.73	13.40	299,049
20 May 24	13.40000 +0.45	13.40	12.95	13.00	116,996
17 May 24	12.95000 +0.20	13.15	12.50	13.05	144,679
16 May 24	12.75000 -0.05	12.95	12.50	12.55	120,962
15 May 24	12.80000 -0.45	13.80	12.55	13.80	635,967
14 May 24	13.25000 +0.25	13.54	12.55	12.80	310,012
13 May 24	13.00000 +0.00	13.20	12.75	13.00	62,100
10 May 24	13.00000 +0.50	13.85	12.55	12.55	186,657
09 May 24	12.50000 -0.05	12.90	12.50	12.90	19,201
08 May 24	12.55000 -0.22	13.10	12.55	12.55	60,572
07 May 24	12.77500 -0.50	13.20	12.55	13.00	682,366
03 May 24	13.27500 +0.20	13.90	12.55	13.30	532,015
02 May 24	13.07500 +2.93	14.00	10.00	10.30	1,215,079
01 May 24	10.15000 +1.13	11.00	9.00	9.00	865,000
30 Apr 24	9.02000 +0.70	9.25	8.50	8.86	581,666
29 Apr 24	8.32000 +0.33	8.88	7.78	8.88	130,103
26 Apr 24	7.99000 -0.11	8.56	7.67	8.00	318,581
25 Apr 24	8.10000 -0.40	9.34	8.10	9.00	122,323
24 Apr 24	8.50000 +0.24	8.96	8.22	8.22	328,753
23 Apr 24	8.26000 -0.38	8.98	8.22	8.22	255,266
22 Apr 24	8.64000 +0.02	8.98	8.30	8.94	76,676
19 Apr 24	8.62000 -0.01	8.98	8.62	8.98	27,995
18 Apr 24	8.63000 +0.01	8.98	8.50	8.50	5,597
17 Apr 24	8.62000 -0.22	8.92	8.62	8.70	12,712
16 Apr 24	8.84000 +0.06	8.84	8.70	8.70	507
15 Apr 24	8.78000 +0.05	9.14	8.50	8.74	128,974
12 Apr 24	8.73000 +0.13	9.14	8.60	8.98	181,553
11 Apr 24	8.60000 -0.29	8.80	8.60	8.60	245,479
10 Apr 24	8.89000 -0.11	9.18	8.50	8.66	74,061
09 Apr 24	9.00000 -0.03	9.18	8.80	9.10	39,147
08 Apr 24	9.03000 +0.30	9.18	8.70	8.89	47,464
05 Apr 24	8.73000 -0.12	9.00	8.60	9.00	44,477
04 Apr 24	8.85000 +0.12	9.18	8.50	9.00	36,304
03 Apr 24	8.73000 -0.06	9.10	8.52	8.88	129,511
02 Apr 24	8.79000 +0.19	9.12	8.30	8.60	81,492
28 Mar 24	8.60000 -0.43	9.05	8.40	8.60	160,392
27 Mar 24	9.03000 +0.23	9.88	8.60	9.68	78,591
26 Mar 24	8.80000 -0.23	8.96	8.66	8.73	71,278
25 Mar 24	9.03000 -0.06	9.46	8.60	8.60	33,357
22 Mar 24	9.09000 +0.09	9.44	8.69	8.88	55,272
21 Mar 24	9.00000 -0.06	9.90	8.88	9.00	455,952
20 Mar 24	9.06000 -0.28	9.30	9.06	9.12	228,674
19 Mar 24	9.34000 -0.30	9.56	9.12	9.12	133,830
18 Mar 24	9.63500 -0.11	10.15	9.50	9.74	4,255
15 Mar 24	9.75000 -0.32	10.00	9.75	10.00	115,930
14 Mar 24	10.07500 +0.41	10.20	9.47	10.00	277,644
13 Mar 24	9.66000 +0.02	10.20	9.22	9.22	75,603
12 Mar 24	9.63500 -0.18	10.01	9.51	9.96	16,845
11 Mar 24	9.81000 -0.23	10.20	9.20	9.20	18,473
08 Mar 24	10.04500 +0.36	10.13	10.05	10.13	2,396
07 Mar 24	9.68500 +0.05	10.20	9.51	10.00	33,004
06 Mar 24	9.63500 +0.09	10.15	9.64	10.00	25,302
05 Mar 24	9.55000 -0.14	9.55	9.55	9.55	0
04 Mar 24	9.68500 -0.27	10.44	9.69	10.15	339,235
01 Mar 24	9.96000 +0.35	10.20	9.70	10.00	149,241
29 Feb 24	9.61000 -0.34	10.20	9.61	10.20	1,814
28 Feb 24	9.95000 +0.02	9.98	9.95	9.98	1,000
27 Feb 24	9.92500 +0.28	10.00	9.28	9.92	35,078
26 Feb 24	9.64000 -0.27	10.00	9.64	9.64	22,714
23 Feb 24	9.91000 +0.34	10.20	9.32	10.15	35,154
22 Feb 24	9.57000 -0.49	10.15	9.28	9.96	163,046
21 Feb 24	10.05500 -0.05	10.15	9.64	9.86	39,547
20 Feb 24	10.10000 +0.39	10.15	9.64	10.10	39,892
19 Feb 24	9.71500 -0.16	10.15	9.34	9.78	51,759
16 Feb 24	9.88000 -0.30	10.30	9.34	10.05	196,238
15 Feb 24	10.17500 +0.47	10.30	10.07	10.30	3,900
14 Feb 24	9.71000 +0.29	10.29	9.42	9.42	26,502
13 Feb 24	9.42000 -0.32	10.18	9.12	9.12	212,453
12 Feb 24	9.74000 -0.20	10.30	9.12	10.20	79,063
09 Feb 24	9.93500 +0.52	10.15	9.51	9.51	79,804
08 Feb 24	9.42000 +0.32	9.45	9.42	9.44	10,886
07 Feb 24	9.10000 -0.98	10.19	9.00	10.00	291,154
06 Feb 24	10.08500 -0.52	10.95	9.76	10.25	110,284
05 Feb 24	10.60000 +0.00	10.95	10.25	10.95	20,361
02 Feb 24	10.60000 -0.02	10.95	10.25	10.30	95,078
01 Feb 24	10.62500 -0.57	11.50	10.05	10.80	513,387
31 Jan 24	11.20000 -0.05	12.00	10.60	10.60	144,091
30 Jan 24	11.25000 +0.27	11.25	10.62	10.95	15,251
29 Jan 24	10.97500 -0.10	11.05	10.55	11.05	36,564
26 Jan 24	11.07500 +0.57	11.07	10.55	10.90	24,407
25 Jan 24	10.50000 -0.40	11.40	10.50	10.75	17,294
24 Jan 24	10.90000 -0.13	11.40	10.90	11.00	50,618
23 Jan 24	11.02500 +0.27	11.40	10.80	10.95	23,519
22 Jan 24	10.75000 -0.52	11.15	10.75	11.05	68,125
19 Jan 24	11.27500 -0.30	11.50	11.05	11.45	103,975
18 Jan 24	11.57500 +0.13	11.57	11.23	11.45	94,280
17 Jan 24	11.45000 -0.53	11.95	11.45	11.80	127,358
16 Jan 24	11.97500 +0.30	12.35	11.80	12.00	49,532
15 Jan 24	11.67500 -0.47	12.35	11.50	11.65	98,809
12 Jan 24	12.15000 -0.30	12.50	11.84	12.50	268,047
11 Jan 24	12.45000 -0.15	12.90	12.35	12.90	57,294
10 Jan 24	12.60000 +0.30	12.60	12.40	12.40	915
09 Jan 24	12.30000 -0.32	12.85	12.30	12.45	264,477
08 Jan 24	12.62500 -0.27	13.50	12.63	12.90	63,575
05 Jan 24	12.90000 -0.28	13.55	12.90	13.25	93,976
04 Jan 24	13.17500 +0.10	13.55	12.95	13.10	333,049
03 Jan 24	13.07500 -0.15	13.55	12.95	12.95	6,780
02 Jan 24	13.22500 -0.05	13.70	13.07	13.50	70,104
29 Dec 23	13.27500 -0.23	13.95	13.07	13.95	265,908
28 Dec 23	13.50000 -0.15	13.95	13.35	13.35	254,681
27 Dec 23	13.65000 +0.00	13.95	13.25	13.50	26,025
22 Dec 23	13.65000 +0.35	13.95	13.50	13.70	113,167
21 Dec 23	13.30000 +0.53	13.30	13.11	13.20	36,211
20 Dec 23	12.77500 +0.30	13.00	12.70	12.70	22,857
19 Dec 23	12.47500 -0.42	13.00	12.30	12.35	318,008
18 Dec 23	12.90000 +0.63	12.90	12.25	12.25	134,213
15 Dec 23	12.27500 +0.38	13.40	11.70	12.15	127,889
14 Dec 23	11.90000 -0.03	12.15	11.65	11.80	70,467
13 Dec 23	11.92500 +0.03	11.93	11.65	11.65	2,918
12 Dec 23	11.90000 -0.25	12.20	11.65	11.90	31,180
11 Dec 23	12.15000 +0.20	12.70	12.03	12.20	4,009
08 Dec 23	11.95000 -0.23	12.75	11.65	12.70	144,861
07 Dec 23	12.17500 -0.57	12.95	11.65	12.50	112,796
06 Dec 23	12.75000 -0.35	13.75	12.75	13.05	317,699
05 Dec 23	13.10000 -0.47	13.85	12.10	12.55	38,434
04 Dec 23	13.57500 +0.10	13.75	13.05	13.05	122,551
01 Dec 23	13.47500 +0.43	13.95	12.56	13.10	75,069
30 Nov 23	13.05000 -0.45	13.95	12.65	13.35	24,759
29 Nov 23	13.50000 +1.10	13.63	12.45	12.45	295,635
28 Nov 23	12.40000 -0.10	13.65	12.05	12.25	70,688
27 Nov 23	12.50000 -0.57	13.90	12.50	13.05	76,369
24 Nov 23	13.07500 -0.10	13.85	12.10	12.75	90,285
23 Nov 23	13.17500 +0.45	13.35	12.00	12.00	46,181
22 Nov 23	12.72500 -0.67	13.70	12.07	13.00	326,693
21 Nov 23	13.40000 +1.00	13.95	12.35	13.00	195,563
20 Nov 23	12.40000 -0.40	13.00	12.00	12.55	292,099
17 Nov 23	12.80000 +0.75	12.95	11.55	12.15	283,975
16 Nov 23	12.05000 +0.73	12.45	11.25	11.65	292,262
15 Nov 23	11.32500 +0.35	11.45	10.55	11.00	604,875
14 Nov 23	10.97500 -0.13	11.95	10.98	11.20	109,683
13 Nov 23	11.10000 -0.10	11.25	11.10	11.20	139,101
10 Nov 23	11.20000 -0.28	11.55	11.15	11.55	54,575
09 Nov 23	11.47500 +0.38	11.85	11.11	11.11	18,448
08 Nov 23	11.10000 +0.13	11.11	10.99	11.00	3,905
07 Nov 23	10.97500 -0.22	11.25	10.98	11.10	29,986
06 Nov 23	11.20000 -0.18	11.95	11.05	11.10	287,972
03 Nov 23	11.37500 -0.18	11.95	11.05	11.75	51,899
02 Nov 23	11.55000 +0.45	11.95	10.81	11.20	74,627
01 Nov 23	11.10000 +0.10	11.95	10.80	11.00	333,926
31 Oct 23	11.00000 -0.20	11.40	11.00	11.00	139,502
30 Oct 23	11.20000 +0.00	11.20	10.70	11.20	189,882
27 Oct 23	11.20000 +0.07	11.50	11.20	11.50	67,760
26 Oct 23	11.12500 -1.30	12.65	8.50	12.25	943,687
25 Oct 23	12.42500 -0.65	13.20	12.05	12.30	168,038
24 Oct 23	13.07500 +0.13	13.45	13.00	13.00	31,336
23 Oct 23	12.95000 +0.07	13.30	12.39	12.85	55,083
20 Oct 23	12.87500 -0.57	13.80	12.77	13.80	151,431
19 Oct 23	13.45000 +0.45	14.10	13.45	14.10	91,016
18 Oct 23	13.00000 -1.93	15.00	13.00	15.00	101,545
17 Oct 23	14.92500 -0.05	15.35	14.55	14.55	80
16 Oct 23	14.97500 -0.10	15.02	14.76	15.02	46,357
13 Oct 23	15.07500 +0.18	15.95	14.76	14.76	41,099
12 Oct 23	14.90000 -0.65	15.50	14.80	15.15	81,853
11 Oct 23	15.55000 +0.00	15.55	15.10	15.10	37,461
10 Oct 23	15.55000 -0.02	15.65	15.15	15.15	8,718
09 Oct 23	15.57500 +0.02	15.95	15.28	15.95	5,644
06 Oct 23	15.55000 -0.02	15.95	15.55	15.95	5,054
05 Oct 23	15.57500 +0.00	15.85	15.23	15.85	7,066
04 Oct 23	15.57500 +0.30	16.00	15.11	15.11	9,188
03 Oct 23	15.27500 -0.48	15.95	15.15	15.70	82,758
02 Oct 23	15.75000 +0.65	15.90	15.50	15.90	11,187
29 Sep 23	15.10000 -0.60	16.45	15.10	16.00	80,663
28 Sep 23	15.70000 -0.07	16.00	15.50	15.50	53,402
27 Sep 23	15.77500 -0.10	16.00	15.50	15.75	47,381
26 Sep 23	15.87500 +0.13	16.00	15.57	16.00	8,390
25 Sep 23	15.75000 -0.05	16.95	15.75	16.00	19,116
22 Sep 23	15.80000 -0.15	16.00	15.50	16.00	95,382
21 Sep 23	15.95000 +0.00	16.00	15.50	15.90	73,725
20 Sep 23	15.95000 +0.00	16.00	15.95	16.00	59,442
19 Sep 23	15.95000 -0.53	16.95	15.95	16.10	46,621
18 Sep 23	16.47500 +0.18	16.85	16.20	16.30	18,253
15 Sep 23	16.30000 +0.00	16.75	16.20	16.20	8,797
14 Sep 23	16.30000 -0.08	16.30	16.10	16.20	79,507
13 Sep 23	16.37500 -0.30	17.95	16.15	16.20	13,410
12 Sep 23	16.67500 -0.13	16.95	16.00	16.00	56,078
11 Sep 23	16.80000 -0.38	17.14	16.80	17.10	246,267
08 Sep 23	17.17500 +0.13	17.17	17.01	17.10	34,437
07 Sep 23	17.05000 +0.00	17.50	17.00	17.00	328,515
06 Sep 23	17.05000 -0.30	17.20	17.00	17.20	12,594
05 Sep 23	17.35000 +0.00	17.39	17.20	17.20	68,711
04 Sep 23	17.35000 +0.10	17.50	17.00	17.05	28,147
01 Sep 23	17.25000 +0.60	17.45	16.60	16.80	25,019
31 Aug 23	16.65000 -1.05	17.40	16.65	17.40	215,717
30 Aug 23	17.70000 +0.20	18.00	17.42	17.45	77,913
29 Aug 23	17.50000 -0.25	18.10	17.50	18.00	489,931
25 Aug 23	17.75000 +0.73	17.77	16.50	16.50	172,952
24 Aug 23	17.02500 +0.63	17.02	16.55	16.55	22,500
23 Aug 23	16.40000 -0.13	16.50	16.30	16.30	35,649
22 Aug 23	16.52500 +0.17	17.00	15.20	15.70	276,299
21 Aug 23	16.35000 +0.18	16.90	15.84	16.40	20,764
18 Aug 23	16.17500 +0.42	16.95	15.50	16.45	87,194
17 Aug 23	15.75000 -0.20	16.00	15.50	15.90	63,012
16 Aug 23	15.95000 -0.22	17.54	15.80	16.10	434,424
15 Aug 23	16.17500 -1.43	17.76	16.17	17.40	438,246
14 Aug 23	17.60000 -0.63	18.90	17.40	18.05	245,882
11 Aug 23	18.22500 +0.05	18.40	18.05	18.08	15,296
10 Aug 23	18.17500 +0.05	18.17	18.00	18.10	28,465
09 Aug 23	18.12500 -0.08	18.40	18.10	18.40	15,628
08 Aug 23	18.20000 -0.15	18.40	18.20	18.40	37,652
07 Aug 23	18.35000 +0.10	18.40	18.30	18.40	12,154
04 Aug 23	18.25000 -0.02	18.95	18.06	18.10	69,051
03 Aug 23	18.27500 -0.02	18.40	18.11	18.40	1,329
02 Aug 23	18.30000 +0.00	18.40	18.10	18.20	70,836
01 Aug 23	18.30000 +0.02	18.40	18.20	18.40	102,698
31 Jul 23	18.27500 +0.00	18.40	18.10	18.30	66,424
28 Jul 23	18.27500 -0.15	18.55	18.15	18.40	40,182
27 Jul 23	18.42500 +0.02	18.50	18.30	18.50	97,568
26 Jul 23	18.40000 +0.00	18.50	18.17	18.50	291,324
25 Jul 23	18.40000 -0.13	18.90	18.10	18.90	194,049
24 Jul 23	18.52500 -0.18	18.70	18.12	18.30	68,538
21 Jul 23	18.70000 -0.20	19.95	18.50	18.80	120,752
20 Jul 23	18.90000 +0.40	19.00	18.20	18.40	1,003,374
19 Jul 23	18.50000 +0.15	19.00	18.50	18.80	71,921
18 Jul 23	18.35000 -0.32	18.85	18.22	18.85	104,264
17 Jul 23	18.67500 +0.22	18.90	18.67	18.82	3,212
14 Jul 23	18.45000 -0.32	19.00	18.41	19.00	67,848
13 Jul 23	18.77500 -0.08	19.10	18.60	19.00	79,646
12 Jul 23	18.85000 -0.40	19.95	18.76	19.95	50,904
11 Jul 23	19.25000 +0.63	19.95	18.55	18.55	6,182
10 Jul 23	18.62500 +0.08	19.85	18.40	18.50	28,502
07 Jul 23	18.55000 -0.63	19.45	18.50	18.50	20,527
06 Jul 23	19.17500 -0.08	19.95	18.25	18.75	46,352
05 Jul 23	19.25000 +0.15	20.00	18.30	18.65	55,976
04 Jul 23	19.10000 -0.70	20.00	19.10	20.00	47,645
03 Jul 23	19.80000 +1.10	20.00	19.30	19.75	148,925
30 Jun 23	18.70000 -0.42	19.80	18.36	19.80	90,307
29 Jun 23	19.12500 +0.75	19.75	18.39	18.95	257,615
28 Jun 23	18.37500 -1.38	21.40	17.80	19.55	239,157
27 Jun 23	19.75000 -1.15	21.40	19.50	20.80	64,836
26 Jun 23	20.90000 -0.65	21.50	20.80	21.00	15,015
23 Jun 23	21.55000 +0.15	22.00	21.00	21.00	73,421
22 Jun 23	21.40000 -0.25	21.60	21.20	21.20	102,479
21 Jun 23	21.65000 +0.30	22.10	21.50	22.00	15,642
20 Jun 23	21.35000 -0.30	22.00	21.31	22.00	121,946
19 Jun 23	21.65000 +0.00	22.00	21.20	21.30	121,892
16 Jun 23	21.65000 +0.05	22.25	19.15	21.20	1,178,326
15 Jun 23	21.60000 -0.40	22.40	21.60	22.40	54,859
14 Jun 23	22.00000 -0.10	22.40	21.50	21.90	115,178
13 Jun 23	22.10000 -0.05	22.50	22.00	22.40	21,277
12 Jun 23	22.15000 +0.20	22.40	21.90	22.15	26,493
09 Jun 23	21.95000 -0.30	22.40	21.10	22.30	60,748
08 Jun 23	22.25000 +0.95	22.40	21.90	22.10	114,427
07 Jun 23	21.30000 -0.45	21.70	21.00	21.70	188,623
06 Jun 23	21.75000 -0.35	22.78	21.70	21.80	45,516
05 Jun 23	22.10000 +0.10	22.80	21.70	22.80	385,328
02 Jun 23	22.00000 -1.35	24.70	21.47	24.70	117,039
01 Jun 23	23.35000 +0.95	23.70	22.40	22.40	80,997
31 May 23	22.40000 -1.35	23.70	22.40	22.80	36,374
30 May 23	23.75000 +0.35	24.70	22.80	23.00	17,643
26 May 23	23.40000 +0.20	23.90	22.00	23.50	44,023
25 May 23	23.20000 -0.05	24.70	22.50	24.10	17,937
24 May 23	23.25000 -0.25	23.80	23.00	23.80	8,976
23 May 23	23.50000 +0.30	24.70	22.58	22.90	84,649
22 May 23	23.20000 -0.30	24.70	23.00	23.10	153,698
19 May 23	23.50000 +0.80	24.00	22.20	23.30	462,583
18 May 23	22.70000 -1.05	23.65	22.10	23.40	181,902
17 May 23	23.75000 +0.45	24.40	23.40	23.70	60,821
16 May 23	23.30000 -0.70	24.00	23.20	24.00	510,208
15 May 23	24.00000 -0.45	25.00	24.00	24.50	203,875
12 May 23	24.45000 -1.05	25.70	24.45	25.70	84,705
11 May 23	25.50000 -0.65	26.20	25.50	25.60	40,979
10 May 23	26.15000 +0.65	26.30	25.50	26.20	26,537
09 May 23	25.50000 -0.75	26.10	25.08	26.10	45,651
05 May 23	26.25000 +0.00	26.70	25.64	26.30	17,814
04 May 23	26.25000 +1.25	26.90	25.42	26.00	152,905
03 May 23	25.00000 -1.20	27.06	25.00	26.00	528,392
02 May 23	26.20000 +0.20	27.60	26.10	26.20	42,205
28 Apr 23	26.00000 -1.00	27.10	26.00	26.20	74,514
27 Apr 23	27.00000 +0.40	27.10	26.27	26.98	8,609
26 Apr 23	26.60000 -0.20	27.80	26.47	27.80	152,410
25 Apr 23	26.80000 -0.05	28.20	26.73	27.00	61,537
24 Apr 23	26.85000 -0.15	27.41	26.55	26.70	118,970
21 Apr 23	27.00000 -0.75	27.75	27.00	27.40	46,873
20 Apr 23	27.75000 +0.00	28.30	26.80	27.00	20,383
19 Apr 23	27.75000 -0.10	28.00	27.00	27.90	84,410
18 Apr 23	27.85000 +0.45	28.00	25.84	26.80	47,061
17 Apr 23	27.40000 +0.40	27.90	26.50	27.40	43,790
14 Apr 23	27.00000 -0.70	27.83	27.00	27.50	9,308
13 Apr 23	27.70000 +0.10	27.90	27.50	27.90	8,719
12 Apr 23	27.60000 +1.15	27.90	27.25	27.57	55,773
11 Apr 23	26.45000 -0.35	27.90	25.70	26.90	60,143
06 Apr 23	26.80000 +0.00	27.60	26.80	27.40	33,649
05 Apr 23	26.80000 +0.30	27.90	26.74	27.00	70,957
04 Apr 23	26.50000 +0.60	26.90	25.70	26.00	42,529
03 Apr 23	25.90000 -0.30	26.90	25.60	26.10	96,486
31 Mar 23	26.20000 -0.70	27.90	25.60	27.70	208,247
30 Mar 23	26.90000 +1.75	27.90	25.20	25.50	224,245
29 Mar 23	25.15000 -1.75	27.80	24.90	26.40	165,905
28 Mar 23	26.90000 -0.20	27.80	26.50	27.80	43,728
27 Mar 23	27.10000 -0.80	27.10	26.54	27.00	10,334
24 Mar 23	27.90000 +0.75	27.90	26.40	27.90	33,750
23 Mar 23	27.15000 +0.70	27.90	26.55	27.50	28,969
22 Mar 23	26.45000 -0.50	27.40	25.60	25.60	111
21 Mar 23	26.95000 -0.05	27.40	26.50	26.50	71,778
20 Mar 23	27.00000 +0.15	27.40	25.80	26.00	108,708
17 Mar 23	26.85000 +0.60	27.40	26.10	26.40	101,533
16 Mar 23	26.25000 -1.35	27.90	25.90	27.00	597,240
15 Mar 23	27.60000 -0.85	28.60	26.94	28.50	453,505
14 Mar 23	28.45000 -0.20	28.80	28.00	28.80	158,062
13 Mar 23	28.65000 -0.40	29.60	28.60	29.10	142,651
10 Mar 23	29.05000 -0.30	29.60	29.00	29.60	49,812
09 Mar 23	29.35000 -0.20	30.00	29.35	29.90	48,215
08 Mar 23	29.55000 -0.55	30.10	29.10	30.10	32,226
07 Mar 23	30.10000 -0.15	30.50	29.70	30.40	150,629
06 Mar 23	30.25000 -0.10	30.80	30.00	30.80	105,039
03 Mar 23	30.35000 +0.10	30.90	29.54	30.90	344,640
02 Mar 23	30.25000 -0.10	30.58	29.50	30.19	146,312
01 Mar 23	30.35000 +1.25	30.90	28.60	29.50	72,756
28 Feb 23	29.10000 -0.35	29.98	29.10	29.10	36,969
27 Feb 23	29.45000 -0.55	29.90	28.60	29.00	159,835
24 Feb 23	30.00000 -0.15	30.90	28.92	29.00	73,929
23 Feb 23	30.15000 +0.45	30.90	29.50	30.90	15,457
22 Feb 23	29.70000 -0.05	30.90	29.00	30.50	3,127
21 Feb 23	29.75000 -0.85	31.70	29.00	30.00	231,444
20 Feb 23	30.60000 -0.25	31.90	30.20	30.20	28,624
17 Feb 23	30.85000 -0.45	32.30	30.20	30.20	142,376
16 Feb 23	31.30000 -0.40	32.30	30.20	32.30	42,531
15 Feb 23	31.70000 -0.20	32.40	31.00	31.10	11,729
14 Feb 23	31.90000 +0.00	31.90	31.42	31.42	2,393
13 Feb 23	31.90000 -0.35	32.50	31.40	32.50	19,446
10 Feb 23	32.25000 +0.25	32.40	31.00	31.00	33,960
09 Feb 23	32.00000 -0.05	32.40	31.60	32.40	35,434
08 Feb 23	32.05000 +0.55	32.20	31.50	32.00	72,803
07 Feb 23	31.50000 +0.05	31.90	30.80	30.80	26,949
06 Feb 23	31.45000 -0.30	31.90	30.30	31.00	36,090
03 Feb 23	31.75000 +2.00	32.50	29.76	30.00	208,119
02 Feb 23	29.75000 +0.00	30.00	29.50	30.00	75,338
01 Feb 23	29.75000 +0.00	30.00	29.58	30.00	107,832
31 Jan 23	29.75000 +0.15	30.00	29.20	30.00	137,413
30 Jan 23	29.60000 -2.90	33.40	28.89	33.40	641,224
27 Jan 23	32.50000 +0.00	33.40	32.00	32.50	85,130
26 Jan 23	32.50000 -0.10	33.40	32.00	33.40	24,483
25 Jan 23	32.60000 -0.50	34.00	31.70	33.00	114,093
24 Jan 23	33.10000 +0.10	34.00	32.30	33.30	26,193
23 Jan 23	33.00000 +0.15	34.00	32.00	33.40	11,677
20 Jan 23	32.85000 -0.15	33.50	32.30	33.40	23,113
19 Jan 23	33.00000 +0.00	33.00	31.80	32.50	49,238
18 Jan 23	33.00000 -0.10	33.50	32.50	33.50	128,453
17 Jan 23	33.10000 +0.45	33.40	32.56	32.60	111,429
16 Jan 23	32.65000 +0.75	32.67	31.99	32.00	164,172
13 Jan 23	31.90000 +0.90	32.30	30.30	30.30	104,394
12 Jan 23	31.00000 +0.45	31.40	30.20	31.00	55,494
11 Jan 23	30.55000 -0.65	32.00	29.50	31.10	233,866
10 Jan 23	31.20000 -0.30	32.00	30.60	32.00	7,956
09 Jan 23	31.50000 +0.25	32.00	30.76	31.90	44,971
06 Jan 23	31.25000 +0.65	31.90	30.60	30.60	6,462
05 Jan 23	30.60000 -0.70	32.00	30.60	31.10	106,496
04 Jan 23	31.30000 -0.75	33.00	31.10	33.00	80,025
03 Jan 23	32.05000 -0.45	32.90	31.54	32.90	28,225
30 Dec 22	32.50000 +0.20	32.90	32.50	32.90	4,809
29 Dec 22	32.30000 -0.30	32.30	31.81	32.00	15,600
28 Dec 22	32.60000 +0.10	33.00	31.72	31.90	19,140
23 Dec 22	32.50000 +0.60	32.90	31.50	31.60	20,779
22 Dec 22	31.90000 -0.10	33.00	31.50	32.00	44,369
21 Dec 22	32.00000 -0.50	33.60	32.00	33.30	193,404
20 Dec 22	32.50000 -0.20	33.70	32.50	32.50	28,551
19 Dec 22	32.70000 +0.20	33.90	32.50	33.00	62,883
16 Dec 22	32.50000 +0.20	32.80	32.10	32.40	62,791
15 Dec 22	32.30000 -0.35	33.90	32.30	32.90	33,419
14 Dec 22	32.65000 +0.35	32.90	32.30	32.30	85,625
13 Dec 22	32.30000 -0.20	32.51	31.64	32.50	66,464
12 Dec 22	32.50000 -0.50	33.90	32.50	33.00	29,041
09 Dec 22	33.00000 -1.00	33.90	33.00	33.90	12,391
08 Dec 22	34.00000 +0.40	34.00	33.04	33.90	7,260
07 Dec 22	33.60000 +0.00	33.60	32.50	32.90	3,708
06 Dec 22	33.60000 +0.00	33.60	32.90	33.10	15,283
05 Dec 22	33.60000 +0.40	33.60	32.50	33.50	66,848
02 Dec 22	33.20000 +0.15	33.60	32.90	33.00	30,617
01 Dec 22	33.05000 +0.05	33.50	33.05	33.50	13,947
30 Nov 22	33.00000 -0.25	33.60	32.50	33.10	115,525
29 Nov 22	33.25000 +0.50	33.25	32.80	33.00	46,676
28 Nov 22	32.75000 +0.15	33.00	32.50	32.50	10,829
25 Nov 22	32.60000 +0.10	32.90	32.15	32.20	34,385
24 Nov 22	32.50000 +1.20	32.90	31.11	31.90	81,044
23 Nov 22	31.30000 +0.00	31.90	30.55	31.00	91,894
22 Nov 22	31.30000 -0.70	32.90	31.00	32.90	95,252
21 Nov 22	32.00000 +0.00	32.10	31.10	31.10	27,067
18 Nov 22	32.00000 +1.75	32.50	30.33	30.50	140,541
17 Nov 22	30.25000 +0.00	30.50	30.25	30.40	18,704
16 Nov 22	30.25000 +0.45	30.50	29.48	30.00	104,404
15 Nov 22	29.80000 -0.25	30.40	29.32	30.40	66,677
14 Nov 22	30.05000 +0.15	30.40	29.00	29.50	146,263
11 Nov 22	29.90000 +1.30	30.00	28.80	28.80	68,128
10 Nov 22	28.60000 -0.30	29.90	28.60	29.00	56,680
09 Nov 22	28.90000 +0.05	29.00	28.50	29.00	47,131
08 Nov 22	28.85000 -0.75	30.40	28.58	30.40	168,554
07 Nov 22	29.60000 -0.20	30.40	29.10	29.50	144,694
04 Nov 22	29.80000 +0.10	30.50	29.30	30.50	92,798
03 Nov 22	29.70000 -0.05	30.20	29.20	29.60	50,021
02 Nov 22	29.75000 +0.55	30.36	29.20	29.90	56,238
01 Nov 22	29.20000 -0.70	30.80	29.20	30.00	30,554
31 Oct 22	29.90000 +0.50	30.90	29.80	30.00	119,532
28 Oct 22	29.40000 -0.20	30.40	29.10	29.60	33,081
27 Oct 22	29.60000 -0.20	30.00	29.20	30.00	50,663
26 Oct 22	29.80000 +0.05	30.80	29.10	30.00	47,024
25 Oct 22	29.75000 -0.35	30.65	29.60	30.00	35,503
24 Oct 22	30.10000 +0.60	31.00	29.80	31.00	9,151
21 Oct 22	29.50000 -1.00	31.00	29.10	31.00	78,530
20 Oct 22	30.50000 -0.25	31.00	30.01	31.00	24,974
19 Oct 22	30.75000 -0.05	31.10	30.50	30.70	39,396
18 Oct 22	30.80000 +0.10	31.10	30.50	31.10	10,901
17 Oct 22	30.70000 +0.90	31.00	29.74	31.00	35,858
14 Oct 22	29.80000 -0.30	31.00	29.10	30.10	171,257
13 Oct 22	30.10000 -0.25	31.00	30.09	30.10	59,586
12 Oct 22	30.35000 +0.35	31.10	30.10	30.80	206,387
11 Oct 22	30.00000 +0.00	31.70	29.99	30.80	57,283
10 Oct 22	30.00000 +0.00	31.00	29.99	31.00	29,649
07 Oct 22	30.00000 -1.00	31.20	30.00	31.20	172,417
06 Oct 22	31.00000 -0.30	32.20	30.50	31.10	95,885
05 Oct 22	31.30000 -0.20	31.70	31.10	31.26	16,141
04 Oct 22	31.50000 +0.30	32.00	31.40	31.90	10,240
03 Oct 22	31.20000 +0.45	31.50	31.00	31.50	52,828
30 Sep 22	30.75000 -0.20	31.40	30.20	30.25	75,014
29 Sep 22	30.95000 +0.95	31.40	30.00	31.30	25,578
28 Sep 22	30.00000 +0.30	31.14	30.00	30.10	110,335
27 Sep 22	29.70000 -0.45	31.90	29.70	30.30	111,972
26 Sep 22	30.15000 -1.75	32.80	30.10	31.30	105,936
23 Sep 22	31.90000 -2.90	36.90	31.00	34.20	205,888
22 Sep 22	34.80000 -1.90	37.40	34.80	36.10	99,739
21 Sep 22	36.70000 +0.25	38.10	36.00	36.00	39,394
20 Sep 22	36.45000 -0.25	36.80	36.10	36.70	9,508
16 Sep 22	36.70000 +0.10	38.10	36.10	36.10	81,731
15 Sep 22	36.60000 +0.10	38.10	36.18	36.90	96,269
14 Sep 22	36.50000 +0.00	37.40	36.10	37.30	34,936
13 Sep 22	36.50000 +1.00	37.50	35.50	36.60	155,137
12 Sep 22	35.50000 +0.25	35.90	35.30	35.90	35,972
09 Sep 22	35.25000 +0.00	35.76	34.10	35.50	118,572
08 Sep 22	35.25000 -0.20	35.50	35.00	35.40	3,472
07 Sep 22	35.45000 +1.65	36.00	34.20	35.90	144,211
06 Sep 22	33.80000 +0.00	35.90	33.70	34.00	131,486
05 Sep 22	33.80000 -1.30	35.90	33.60	35.00	118,441
02 Sep 22	35.10000 +0.60	35.10	33.00	34.50	200,914
01 Sep 22	34.50000 -0.60	36.00	33.76	34.20	88,845
31 Aug 22	35.10000 +1.30	35.60	33.68	34.80	128,843
30 Aug 22	33.80000 -0.55	34.40	33.40	34.40	79,657
26 Aug 22	34.35000 -0.40	35.00	33.00	34.70	283,082
25 Aug 22	34.75000 -0.25	35.80	34.50	35.20	145,445
24 Aug 22	35.00000 -0.40	35.80	35.00	35.80	170,648
23 Aug 22	35.40000 -0.10	36.00	34.82	35.30	381,242
22 Aug 22	35.50000 -3.50	41.80	35.50	40.20	608,209
19 Aug 22	39.00000 -0.85	40.90	39.00	40.00	328,044
18 Aug 22	39.85000 -1.15	41.90	39.00	40.50	311,443
17 Aug 22	41.00000 -7.00	48.23	39.02	48.10	1,931,958
16 Aug 22	48.00000 +0.50	50.00	47.00	47.00	421,490
15 Aug 22	47.50000 +0.00	48.00	47.09	47.50	48,268
12 Aug 22	47.50000 +0.65	48.20	47.01	47.50	77,911
11 Aug 22	46.85000 +0.35	48.00	46.24	46.90	43,502
10 Aug 22	46.50000 +0.10	46.90	45.60	46.60	62,677
09 Aug 22	46.40000 -0.75	48.10	46.10	48.10	47,202
08 Aug 22	47.15000 +1.35	47.60	46.24	46.40	25,324
05 Aug 22	45.80000 +0.45	47.50	45.20	46.30	62,471
04 Aug 22	45.35000 +0.35	47.50	45.30	46.20	123,514
03 Aug 22	45.00000 -2.00	46.90	45.00	46.90	30,448
02 Aug 22	47.00000 -0.60	47.00	46.90	46.90	10,825
01 Aug 22	47.60000 +3.60	47.60	44.00	44.70	92,718
29 Jul 22	44.00000 -0.50	47.30	44.00	44.30	39,619
28 Jul 22	44.50000 -0.95	47.30	44.50	47.00	79,367
27 Jul 22	45.45000 -0.40	46.97	44.80	45.60	141,718
26 Jul 22	45.85000 +2.85	47.00	43.80	43.80	250,606
25 Jul 22	43.00000 +0.65	45.00	42.40	43.40	127,805
22 Jul 22	42.35000 +0.45	42.72	40.20	41.60	239,902
21 Jul 22	41.90000 -1.10	43.90	41.40	43.00	49,767
20 Jul 22	43.00000 +0.05	43.80	43.00	43.80	33,002
19 Jul 22	42.95000 +0.45	43.90	42.60	43.90	112,886
18 Jul 22	42.50000 +1.15	43.90	41.21	42.00	86,626
15 Jul 22	41.35000 -0.05	42.90	41.00	41.40	68,708
14 Jul 22	41.40000 -1.55	41.50	41.10	41.50	31,286
13 Jul 22	42.95000 +1.70	43.90	41.10	42.70	16,739
12 Jul 22	41.25000 +0.75	42.05	40.20	40.20	142,450
11 Jul 22	40.50000 -3.45	43.40	40.30	43.40	145,006
08 Jul 22	43.95000 -0.05	45.00	43.19	44.90	158,958
07 Jul 22	44.00000 +0.60	45.50	42.54	43.80	251,004
06 Jul 22	43.40000 -0.80	46.30	43.40	45.10	105,427
05 Jul 22	44.20000 -0.75	47.60	44.20	46.40	354,413
04 Jul 22	44.95000 +1.45	46.36	43.35	44.00	312,375
01 Jul 22	43.50000 +2.50	44.50	42.50	43.00	215,420
30 Jun 22	41.00000 -2.35	43.44	41.00	42.60	60,169
29 Jun 22	43.35000 +0.95	43.50	40.70	42.10	377,267
28 Jun 22	42.40000 -0.60	43.49	40.20	42.00	901,791
27 Jun 22	43.00000 -3.00	46.70	41.54	46.10	1,230,206
24 Jun 22	46.00000 +0.10	47.00	45.80	45.80	153,257
23 Jun 22	45.90000 -0.80	48.90	45.80	47.80	298,510
22 Jun 22	46.70000 -1.30	49.40	46.40	48.10	118,774
21 Jun 22	48.00000 -0.20	48.82	47.60	48.20	214,807
20 Jun 22	48.20000 -1.25	50.00	48.20	49.00	36,873
17 Jun 22	49.45000 -1.55	51.00	48.30	50.20	68,581
16 Jun 22	51.00000 +0.00	51.23	49.87	50.40	167,544
15 Jun 22	51.00000 +1.20	51.13	50.10	50.40	214,870
14 Jun 22	49.80000 -0.20	51.40	49.00	49.50	166,666
13 Jun 22	50.00000 -1.80	54.16	49.40	53.20	270,204
10 Jun 22	51.80000 -1.80	53.60	51.40	53.40	82,333
09 Jun 22	53.60000 +1.40	54.00	52.20	54.00	150,727
08 Jun 22	52.20000 -1.80	54.20	51.60	53.20	176,443
07 Jun 22	54.00000 +1.00	54.60	52.60	53.60	133,248
06 Jun 22	53.00000 -0.20	54.20	52.00	53.60	265,081
01 Jun 22	53.20000 -0.60	55.08	53.20	53.80	113,947
31 May 22	53.80000 +0.00	55.88	53.60	53.60	129,738
30 May 22	53.80000 -4.80	58.36	53.80	58.00	270,433
27 May 22	58.60000 +0.20	59.00	57.93	58.00	111,082
26 May 22	58.40000 +0.40	58.80	58.32	58.40	70,513
25 May 22	58.00000 -2.40	59.94	58.00	59.00	59,676
24 May 22	60.40000 +1.40	60.80	58.60	58.60	84,192
23 May 22	59.00000 -2.60	60.80	59.00	60.00	163,927
20 May 22	61.60000 +0.70	62.26	60.40	60.60	174,066
19 May 22	60.90000 -0.90	60.94	59.20	60.80	119,029
18 May 22	61.80000 +0.40	62.80	61.20	61.20	204,429
17 May 22	61.40000 -0.20	62.80	61.40	62.80	64,077
16 May 22	61.60000 +1.60	62.80	60.00	60.00	150,823
13 May 22	60.00000 +1.40	62.00	56.40	60.00	425,473
12 May 22	58.60000 -2.40	60.00	58.00	60.00	299,681
11 May 22	61.00000 +1.00	61.00	57.40	58.40	236,091
10 May 22	60.00000 +0.00	61.00	58.40	59.80	120,206
09 May 22	60.00000 -0.40	60.60	58.03	60.40	114,852
06 May 22	60.40000 -2.40	62.60	59.00	61.20	122,591
05 May 22	62.80000 +2.00	62.80	60.86	61.40	188,112
04 May 22	60.80000 +0.90	61.40	59.00	60.40	290,241
03 May 22	59.90000 +0.70	61.00	58.20	60.00	781,980
29 Apr 22	59.20000 -1.90	62.44	58.20	58.20	171,876
28 Apr 22	61.10000 +1.10	62.60	60.60	62.60	135,207
27 Apr 22	60.00000 -2.00	62.00	58.00	60.40	667,456
26 Apr 22	62.00000 -1.40	63.80	60.20	63.00	374,851
25 Apr 22	63.40000 -2.60	66.00	62.00	66.00	256,836
22 Apr 22	66.00000 +0.20	66.00	62.20	64.00	199,283
21 Apr 22	65.80000 -2.40	68.00	60.99	68.00	711,070
20 Apr 22	68.20000 -4.50	73.60	66.20	70.40	457,385
19 Apr 22	72.70000 -0.20	76.40	72.31	75.20	256,421
14 Apr 22	72.90000 +1.30	75.20	70.20	72.00	343,779
13 Apr 22	71.60000 +2.40	71.80	68.62	69.60	356,554
12 Apr 22	69.20000 +4.20	70.51	65.40	65.60	474,918
11 Apr 22	65.00000 -0.50	68.80	65.00	66.80	373,474
08 Apr 22	65.50000 +5.50	68.00	59.00	60.00	1,154,611
07 Apr 22	60.00000 +0.40	60.00	58.00	58.00	36,956
06 Apr 22	59.60000 -1.60	62.20	57.01	61.00	323,582
05 Apr 22	61.20000 +3.20	61.20	57.00	58.00	316,629
04 Apr 22	58.00000 +2.00	58.00	53.00	56.40	186,994
01 Apr 22	56.00000 -0.60	57.40	55.00	57.20	182,285
31 Mar 22	56.60000 -4.40	61.27	53.20	61.00	1,406,783
30 Mar 22	61.00000 -3.00	65.00	60.00	64.20	627,472
29 Mar 22	64.00000 +3.20	65.00	61.40	61.60	370,203
28 Mar 22	60.80000 +1.40	63.80	59.79	61.00	992,855
25 Mar 22	59.40000 -1.80	62.66	59.40	61.80	270,546
24 Mar 22	61.20000 +0.40	62.80	59.80	60.00	424,597
23 Mar 22	60.80000 -1.00	63.00	59.00	61.60	168,287
22 Mar 22	61.80000 +2.60	62.80	59.60	62.60	215,033
21 Mar 22	59.20000 -0.80	64.40	59.20	62.00	571,996
18 Mar 22	60.00000 +1.50	62.60	58.00	58.20	354,789
17 Mar 22	58.50000 -0.90	59.80	54.69	57.00	548,220
16 Mar 22	59.40000 +2.20	59.40	57.04	57.40	163,668
15 Mar 22	57.20000 -1.70	60.96	56.20	58.20	188,475
14 Mar 22	58.90000 -0.90	63.40	58.20	61.60	927,093
11 Mar 22	59.80000 +10.40	61.00	50.47	50.80	1,795,172
10 Mar 22	49.40000 -0.10	51.00	48.10	49.50	202,514
09 Mar 22	49.50000 +5.05	51.00	43.80	43.80	1,111,301
08 Mar 22	44.45000 -3.25	47.35	44.06	47.00	80,409
07 Mar 22	47.70000 +0.10	47.70	42.40	45.00	225,594
04 Mar 22	47.60000 -1.00	49.14	46.10	48.80	136,263
03 Mar 22	48.60000 -1.20	50.24	47.50	50.00	233,643
02 Mar 22	49.80000 +1.20	50.00	48.00	48.10	37,287
01 Mar 22	48.60000 +0.10	51.00	48.00	51.00	178,808
28 Feb 22	48.50000 -0.25	49.90	48.10	48.50	79,197
25 Feb 22	48.75000 +2.05	51.00	46.91	47.20	187,225
24 Feb 22	46.70000 -4.05	51.34	42.36	49.50	709,216
23 Feb 22	50.75000 +0.95	52.00	49.10	49.80	110,449
22 Feb 22	49.80000 -0.75	50.80	45.00	49.00	827,646
21 Feb 22	50.55000 -1.35	53.86	48.50	52.80	262,642
18 Feb 22	51.90000 -0.40	53.00	51.00	52.20	40,882
17 Feb 22	52.30000 -1.50	53.75	52.30	53.00	48,793
16 Feb 22	53.80000 +2.80	54.00	51.00	52.40	242,740
15 Feb 22	51.00000 +0.40	52.23	49.47	50.00	632,879
14 Feb 22	50.60000 -1.50	52.11	48.40	51.80	37,375
11 Feb 22	52.10000 -0.30	52.63	51.38	52.00	26,522
10 Feb 22	52.40000 +5.20	54.80	47.66	49.60	711,947
09 Feb 22	47.20000 +0.55	51.09	45.70	46.90	480,105
08 Feb 22	46.65000 +1.65	46.90	44.80	45.00	14,056
07 Feb 22	45.00000 -0.20	47.00	45.00	46.00	101,325
04 Feb 22	45.20000 -0.60	46.70	44.80	46.50	352,503
03 Feb 22	45.80000 -0.50	46.90	44.80	45.10	126,212
02 Feb 22	46.30000 -1.70	48.50	46.30	47.90	554,685
01 Feb 22	48.00000 +0.10	49.79	46.60	49.20	363,517
31 Jan 22	47.90000 +0.50	48.90	47.60	48.20	274,633
28 Jan 22	47.40000 -2.80	50.40	46.98	50.40	315,796
27 Jan 22	50.20000 +0.10	50.60	49.80	50.60	36,504
26 Jan 22	50.10000 +1.60	50.35	48.09	49.90	43,767
25 Jan 22	48.50000 +1.50	50.40	47.00	47.10	267,039
24 Jan 22	47.00000 -3.20	51.00	47.00	50.40	117,159
21 Jan 22	50.20000 -1.40	52.00	50.20	51.60	56,460
20 Jan 22	51.60000 +1.40	52.40	50.00	50.00	43,158
19 Jan 22	50.20000 +0.70	52.60	48.46	49.40	182,140
18 Jan 22	49.50000 +0.75	50.00	48.00	49.50	31,965
17 Jan 22	48.75000 +0.00	49.40	48.00	48.00	57,354
14 Jan 22	48.75000 -0.75	49.40	48.00	49.40	35,855
13 Jan 22	49.50000 +0.90	49.50	48.30	48.40	51,655
12 Jan 22	48.60000 -0.45	49.00	48.00	49.00	16,746
11 Jan 22	49.05000 +0.45	50.00	48.10	48.10	56,671
10 Jan 22	48.60000 -0.05	50.00	48.38	49.90	40,067
07 Jan 22	48.65000 +0.40	49.40	47.61	49.40	36,367
06 Jan 22	48.25000 -1.25	49.40	47.10	47.10	15,222
05 Jan 22	49.50000 +0.85	49.80	46.75	49.40	219,026
04 Jan 22	48.65000 +1.25	50.00	47.50	47.50	140,837
31 Dec 21	47.40000 -2.00	49.72	47.40	48.80	20,296
30 Dec 21	49.40000 -0.10	49.90	47.50	47.50	42,946
29 Dec 21	49.50000 +2.25	49.50	46.90	46.90	59,028
24 Dec 21	47.25000 +1.50	47.54	45.68	46.60	4,159
23 Dec 21	45.75000 -1.35	47.90	45.10	47.40	46,409
22 Dec 21	47.10000 +0.25	48.00	45.37	47.00	50,545
21 Dec 21	46.85000 +1.05	47.51	45.38	46.20	53,093
20 Dec 21	45.80000 +0.80	46.90	45.10	46.20	54,309
17 Dec 21	45.00000 -0.30	47.90	44.40	46.00	84,239
16 Dec 21	45.30000 +0.45	46.10	44.64	46.10	28,525
15 Dec 21	44.85000 -0.40	45.71	44.20	44.30	84,033
14 Dec 21	45.25000 -0.30	46.10	44.38	46.00	301,251
13 Dec 21	45.55000 +1.35	46.00	44.30	44.30	48,405
10 Dec 21	44.20000 -0.65	46.00	43.98	46.00	68,008
09 Dec 21	44.85000 -0.10	45.90	43.70	45.50	101,759
08 Dec 21	44.95000 -0.45	47.20	43.60	47.00	146,797
07 Dec 21	45.40000 -1.10	46.52	44.05	44.50	129,502
06 Dec 21	46.50000 -2.25	49.50	43.98	47.70	301,496
03 Dec 21	48.75000 -2.25	52.00	47.70	52.00	135,603
02 Dec 21	51.00000 +1.05	51.80	48.74	49.90	33,489
01 Dec 21	49.95000 +0.35	50.60	48.60	48.60	15,894
30 Nov 21	49.60000 -1.70	52.00	48.20	52.00	90,912
29 Nov 21	51.30000 +1.30	52.00	47.40	49.40	135,968
26 Nov 21	50.00000 -2.80	51.60	47.64	51.60	269,391
25 Nov 21	52.80000 +2.60	54.00	49.92	51.60	165,027
24 Nov 21	50.20000 -0.50	52.00	49.10	51.60	21,304
23 Nov 21	50.70000 +0.10	51.80	49.00	50.60	125,177
22 Nov 21	50.60000 -1.00	51.60	50.60	50.60	1,073
19 Nov 21	51.60000 -0.60	52.60	50.40	51.20	33,810
18 Nov 21	52.20000 -0.60	52.72	51.20	51.80	353,775
17 Nov 21	52.80000 -0.20	53.33	51.17	52.20	137,722
16 Nov 21	53.00000 +1.00	53.40	50.40	51.20	126,207
15 Nov 21	52.00000 -0.50	53.80	51.00	53.00	4,988
12 Nov 21	52.50000 -0.40	53.80	51.00	52.00	40,137
11 Nov 21	52.90000 +0.00	53.80	51.20	51.20	15,191
10 Nov 21	52.90000 -1.10	53.80	51.00	51.80	73,679
09 Nov 21	54.00000 -1.20	55.80	51.12	54.00	158,693
08 Nov 21	55.20000 +1.00	55.80	53.60	55.20	23,512
05 Nov 21	54.20000 -0.20	55.80	52.20	54.00	44,178
04 Nov 21	54.40000 -0.60	54.80	53.80	54.20	1,880
03 Nov 21	55.00000 +0.40	55.00	54.10	54.60	76,679
02 Nov 21	54.60000 -0.40	54.80	52.20	54.00	42,023
01 Nov 21	55.00000 +1.00	56.55	52.80	55.60	211,948
29 Oct 21	54.00000 -2.40	57.00	54.00	56.20	93,321
28 Oct 21	56.40000 -6.20	62.60	52.26	61.40	1,068,575
27 Oct 21	62.60000 -0.40	64.00	61.20	63.80	31,994
26 Oct 21	63.00000 -0.60	63.80	62.00	62.00	11,542
25 Oct 21	63.60000 +0.30	64.00	62.56	64.00	13,311
22 Oct 21	63.30000 +0.40	64.00	62.60	62.60	54,041
21 Oct 21	62.90000 -1.10	65.00	62.76	65.00	3,326
20 Oct 21	64.00000 +2.00	65.29	61.95	62.20	141,086
19 Oct 21	62.00000 -1.80	63.75	61.20	63.20	32,032
18 Oct 21	63.80000 +3.60	65.00	61.20	63.00	104,676
15 Oct 21	60.20000 +2.10	61.00	58.00	58.00	90,278
14 Oct 21	58.10000 +0.20	60.00	57.12	59.00	39,318
13 Oct 21	57.90000 -1.10	59.00	57.20	59.00	41,401
12 Oct 21	59.00000 +2.80	59.00	55.20	55.20	46,265
11 Oct 21	56.20000 -1.70	58.00	55.40	58.00	31,908
08 Oct 21	57.90000 +1.60	58.60	55.40	56.80	182,426
07 Oct 21	56.30000 +3.10	56.80	53.20	53.40	159,415
06 Oct 21	53.20000 -1.80	55.00	53.20	55.00	19,640
05 Oct 21	55.00000 +3.00	55.00	52.40	52.80	41,246
04 Oct 21	52.00000 +1.80	55.00	49.80	50.20	276,015
01 Oct 21	50.20000 -1.00	54.60	50.00	51.20	51,037
30 Sep 21	51.20000 -4.80	57.60	51.20	56.00	341,355
29 Sep 21	56.00000 -1.40	58.00	55.44	57.40	73,561
28 Sep 21	57.40000 -2.20	60.40	53.20	59.40	350,360
27 Sep 21	59.60000 -1.80	63.20	58.40	61.00	111,717
24 Sep 21	61.40000 -3.20	65.40	61.40	61.80	1,214
23 Sep 21	64.60000 +2.60	64.60	63.20	64.60	5,668
22 Sep 21	62.00000 -1.00	65.40	62.00	64.60	57,468
21 Sep 21	63.00000 -1.00	66.60	63.00	63.00	17,033
20 Sep 21	64.00000 +1.00	66.84	63.40	63.60	53,493
17 Sep 21	63.00000 -1.80	67.40	63.00	67.20	30,111
16 Sep 21	64.80000 -1.40	66.80	63.60	65.00	25,354
15 Sep 21	66.20000 -0.30	66.20	63.20	65.00	32,129
14 Sep 21	66.50000 +1.00	66.50	65.22	66.00	17,899
13 Sep 21	65.50000 +0.10	67.20	65.20	65.20	24,866
10 Sep 21	65.40000 +0.30	67.20	63.56	66.80	56,959
09 Sep 21	65.10000 +0.80	66.00	64.40	64.40	79,719
08 Sep 21	64.30000 -1.60	65.24	62.48	64.00	25,292
07 Sep 21	65.90000 +0.60	67.00	65.00	65.20	79,620
06 Sep 21	65.30000 -0.70	67.20	65.00	67.20	64,602
03 Sep 21	66.00000 -0.40	67.20	65.90	66.20	135,511
02 Sep 21	66.40000 +1.40	66.80	62.84	66.20	79,019
01 Sep 21	65.00000 +0.00	65.80	62.17	65.80	61,872
31 Aug 21	65.00000 +1.00	65.00	64.40	65.00	87,987
27 Aug 21	64.00000 +0.60	65.46	62.20	64.80	13,149
26 Aug 21	63.40000 -1.40	64.80	62.20	64.80	7,711
25 Aug 21	64.80000 +0.50	66.19	63.40	64.60	96,367
24 Aug 21	64.30000 +3.30	64.60	61.20	64.00	174,105
23 Aug 21	61.00000 -1.20	64.00	61.00	61.00	50,380
20 Aug 21	62.20000 -0.20	62.60	60.74	60.80	50,064
19 Aug 21	62.40000 +1.50	62.40	60.00	60.60	109,722
18 Aug 21	60.90000 -1.90	61.28	60.32	60.56	26,777
17 Aug 21	62.80000 +0.80	62.80	61.00	61.00	30,005
16 Aug 21	62.00000 +1.00	62.60	60.20	62.60	25,895
13 Aug 21	61.00000 -1.00	62.60	61.00	62.60	46,344
12 Aug 21	62.00000 +0.00	64.80	60.14	62.20	143,390
11 Aug 21	62.00000 -0.60	64.80	61.00	62.40	64,701
10 Aug 21	62.60000 -0.40	65.20	62.60	63.60	49,407
09 Aug 21	63.00000 -0.80	65.80	62.40	63.80	75,767
06 Aug 21	63.80000 +1.20	65.80	63.00	64.20	66,848
05 Aug 21	62.60000 -0.40	63.80	62.40	63.60	72,621
04 Aug 21	63.00000 -1.00	64.00	62.34	64.00	78,213
03 Aug 21	64.00000 +3.50	64.00	60.40	60.40	62,736
02 Aug 21	60.50000 -1.50	61.00	58.39	61.00	55,430
30 Jul 21	62.00000 +0.60	62.60	60.02	62.60	100,517
29 Jul 21	61.40000 -0.50	62.60	58.40	60.00	117,067
28 Jul 21	61.90000 +2.90	62.60	58.30	61.20	59,572
27 Jul 21	59.00000 -3.50	64.00	57.40	64.00	508,156
26 Jul 21	62.50000 -1.10	64.00	61.80	63.20	165,784
23 Jul 21	63.60000 -1.00	63.80	61.60	61.60	214,989
22 Jul 21	64.60000 -1.60	68.00	61.00	66.40	321,888
21 Jul 21	66.20000 +0.00	70.40	66.20	66.40	34,224
20 Jul 21	66.20000 +0.00	67.80	66.20	66.40	53,667
19 Jul 21	66.20000 +0.00	70.20	66.20	66.40	112,104
16 Jul 21	66.20000 -1.00	68.60	66.20	67.20	183,849
15 Jul 21	67.20000 +0.00	69.58	67.20	69.00	89,599
14 Jul 21	67.20000 -4.20	73.00	67.20	73.00	41,222
13 Jul 21	71.40000 +0.40	73.08	68.60	72.00	85,697
12 Jul 21	71.00000 -0.40	73.20	70.20	71.40	22,392
09 Jul 21	71.40000 -0.30	73.20	70.20	73.20	101,798
08 Jul 21	71.70000 -1.70	73.20	70.20	71.40	120,242
07 Jul 21	73.40000 +0.40	75.40	71.40	73.00	208,399
06 Jul 21	73.00000 -1.80	75.60	72.88	74.00	407,808
05 Jul 21	74.80000 +2.80	75.60	70.40	71.00	178,980
02 Jul 21	72.00000 +0.60	75.60	70.66	74.60	69,847
01 Jul 21	71.40000 -0.20	74.00	68.80	72.00	61,495
30 Jun 21	71.60000 -0.40	73.60	68.40	70.60	238,771
29 Jun 21	72.00000 -2.00	75.40	72.00	73.60	144,658
28 Jun 21	74.00000 -0.10	76.00	72.58	74.00	37,988
25 Jun 21	74.10000 +0.10	76.00	72.20	75.00	46,721
24 Jun 21	74.00000 +1.00	76.00	72.20	72.60	33,374
23 Jun 21	73.00000 -1.00	75.00	72.00	73.00	22,665
22 Jun 21	74.00000 -0.10	76.00	72.00	72.20	34,324
21 Jun 21	74.10000 -0.10	76.00	72.20	72.20	97,065
18 Jun 21	74.20000 -2.80	77.80	74.20	77.00	81,797
17 Jun 21	77.00000 +2.00	77.00	75.10	77.00	45,276
16 Jun 21	75.00000 +2.20	77.00	75.00	76.00	94,468
15 Jun 21	72.80000 -3.00	76.40	72.80	76.40	48,899
14 Jun 21	75.80000 -1.20	76.40	74.99	76.40	52,721
11 Jun 21	77.00000 +1.30	77.00	74.80	77.00	48,792
10 Jun 21	75.70000 +3.70	77.24	72.20	74.40	886,809
09 Jun 21	72.00000 -3.00	77.07	72.00	75.00	96,556
08 Jun 21	75.00000 +1.00	76.80	74.00	74.00	33,243
07 Jun 21	74.00000 -0.90	79.40	74.00	74.00	129,542
04 Jun 21	74.90000 -0.10	78.38	73.20	77.00	141,059
03 Jun 21	75.00000 +0.00	77.00	70.86	77.00	176,629
02 Jun 21	75.00000 -3.40	77.80	73.30	76.20	317,794
01 Jun 21	78.40000 +7.30	78.40	68.83	71.80	497,236
28 May 21	71.10000 +2.30	73.20	67.60	70.00	120,179
27 May 21	68.80000 -0.10	69.80	68.00	68.00	264,037
26 May 21	68.90000 +1.90	69.60	67.46	69.60	40,210
25 May 21	67.00000 +0.00	68.22	66.40	67.80	601,911
24 May 21	67.00000 +0.80	67.80	66.20	67.74	104,929
21 May 21	66.20000 -1.80	69.60	66.20	66.20	15,428
20 May 21	68.00000 +1.40	69.80	66.57	69.80	50,009
19 May 21	66.60000 +0.00	67.00	66.20	66.40	59,164
18 May 21	66.60000 -0.90	68.00	65.40	68.00	25,559
17 May 21	67.50000 -1.10	69.09	66.00	68.60	131,710
14 May 21	68.60000 +1.40	69.60	65.60	66.60	48,609
13 May 21	67.20000 -2.40	68.40	65.58	66.40	25,072
12 May 21	69.60000 -0.40	70.00	65.66	70.00	77,609
11 May 21	70.00000 +0.00	70.00	65.60	70.00	59,222
10 May 21	70.00000 +2.40	70.40	65.31	67.60	342,622
07 May 21	67.60000 +0.40	69.60	65.38	69.60	48,906
06 May 21	67.20000 +0.00	68.22	65.20	67.20	56,385
05 May 21	67.20000 -2.40	68.60	66.00	66.20	131,739
04 May 21	69.60000 +0.20	70.00	66.00	69.40	309,259
30 Apr 21	69.40000 +1.40	69.40	63.84	68.00	72,684
29 Apr 21	68.00000 +3.00	69.20	64.20	64.20	41,378
28 Apr 21	65.00000 -1.00	65.80	63.60	64.60	174,146
27 Apr 21	66.00000 -1.20	69.60	66.00	67.20	194,589
26 Apr 21	67.20000 -2.60	70.00	66.86	70.00	115,078
23 Apr 21	69.80000 +0.80	69.80	66.80	69.80	1,383,093
22 Apr 21	69.00000 -3.20	72.00	63.20	68.80	474,299
21 Apr 21	72.20000 +4.40	74.20	66.20	68.40	197,907
20 Apr 21	67.80000 -4.20	72.00	66.20	72.00	250,056
19 Apr 21	72.00000 -1.30	74.00	71.73	73.00	128,957
16 Apr 21	73.30000 -0.40	74.20	71.20	73.60	81,466
15 Apr 21	73.70000 -1.30	75.50	73.00	74.80	167,616
14 Apr 21	75.00000 +0.00	76.63	74.00	75.80	112,412
13 Apr 21	75.00000 -1.00	76.00	74.14	76.00	154,722
12 Apr 21	76.00000 +4.30	77.40	71.85	74.40	438,306
09 Apr 21	71.70000 +0.70	72.80	70.20	70.20	134,887
08 Apr 21	71.00000 +1.30	71.22	69.22	70.00	264,393
07 Apr 21	69.70000 +0.70	70.05	68.60	69.00	1,351,169
06 Apr 21	69.00000 +4.20	69.29	65.60	67.80	792,589
01 Apr 21	64.80000 -2.00	68.40	63.89	66.00	172,644
31 Mar 21	66.80000 +0.00	67.20	64.40	67.00	165,230
30 Mar 21	66.80000 +1.20	67.00	65.40	67.00	123,376
29 Mar 21	65.60000 -1.00	67.80	64.00	65.00	99,932
26 Mar 21	66.60000 +1.60	68.00	63.40	65.80	20,859
25 Mar 21	65.00000 -1.30	67.60	63.20	63.20	148,650
24 Mar 21	66.30000 -1.30	67.40	63.40	66.00	235,383
23 Mar 21	67.60000 +0.60	67.60	64.00	67.00	136,022
22 Mar 21	67.00000 +1.50	67.60	64.20	67.60	270,463
19 Mar 21	65.50000 -2.10	66.80	63.60	66.00	1,438,898
18 Mar 21	67.60000 +0.00	67.60	63.40	67.00	314,043
17 Mar 21	67.60000 +2.60	67.60	63.20	66.20	189,719
16 Mar 21	65.00000 +2.00	65.00	62.00	65.00	296,029
15 Mar 21	63.00000 +0.60	66.20	61.20	65.20	460,997
12 Mar 21	62.40000 +0.00	66.00	62.20	62.20	248,390
11 Mar 21	62.40000 +3.40	65.00	58.00	60.00	1,793,615
10 Mar 21	59.00000 +4.20	60.34	54.20	57.40	391,883
09 Mar 21	54.80000 +2.00	57.40	51.20	52.80	140,270
08 Mar 21	52.80000 +0.70	53.26	51.00	52.60	194,740
05 Mar 21	52.10000 +0.00	53.80	52.00	52.20	71,801
04 Mar 21	52.10000 -0.70	54.00	51.20	54.00	41,698
03 Mar 21	52.80000 +0.20	53.80	51.40	52.40	31,607
02 Mar 21	52.60000 -0.60	54.00	51.00	53.00	42,435
01 Mar 21	53.20000 +0.70	54.00	52.30	53.80	176,188
26 Feb 21	52.50000 +1.90	54.60	50.38	51.00	302,481
25 Feb 21	50.60000 +3.10	51.00	47.80	50.00	195,390
24 Feb 21	47.50000 -1.55	50.00	47.10	47.10	20,656
23 Feb 21	49.05000 +0.35	50.60	47.10	48.60	51,016
22 Feb 21	48.70000 -1.90	50.40	46.80	46.80	61,392
19 Feb 21	50.60000 +0.00	50.60	48.98	50.60	32,914
18 Feb 21	50.60000 +0.20	50.60	48.00	50.40	66,822
17 Feb 21	50.40000 +0.40	50.40	48.10	48.10	66,423
16 Feb 21	50.00000 -1.80	51.80	47.80	50.20	544,636
15 Feb 21	51.80000 +2.20	52.00	49.20	49.20	86,909
12 Feb 21	49.60000 -0.80	52.00	49.10	49.40	27,561
11 Feb 21	50.40000 +1.00	53.60	50.40	50.80	225,040
10 Feb 21	49.40000 -1.80	53.57	49.40	52.00	111,772
09 Feb 21	51.20000 +1.60	52.73	48.40	49.80	244,688
08 Feb 21	49.60000 +0.15	51.60	47.70	50.80	141,394
05 Feb 21	49.45000 +0.35	50.40	46.10	50.00	695,678
04 Feb 21	49.10000 +3.10	50.00	45.60	46.90	516,220
03 Feb 21	46.00000 -5.40	52.40	45.60	50.40	480,907
02 Feb 21	51.40000 +1.20	52.60	48.30	50.80	459,693
01 Feb 21	50.20000 +2.30	54.40	46.87	51.00	242,289
29 Jan 21	47.90000 +2.20	49.30	43.25	45.80	116,948
28 Jan 21	45.70000 -2.80	50.40	42.20	47.60	254,052
27 Jan 21	48.50000 -2.30	50.60	47.20	50.60	24,289
26 Jan 21	50.80000 +1.00	51.20	47.50	47.80	227,330
25 Jan 21	49.80000 +2.55	50.20	47.20	49.00	213,444
22 Jan 21	47.25000 -0.75	49.40	45.90	45.90	46,895
21 Jan 21	48.00000 -0.10	49.50	46.30	49.00	64,215
20 Jan 21	48.10000 +2.35	49.00	45.78	46.50	204,929
19 Jan 21	45.75000 +1.55	46.40	42.60	43.40	101,522
18 Jan 21	44.20000 -0.85	47.00	43.40	43.50	35,526
15 Jan 21	45.05000 -0.65	46.70	43.40	44.20	90,821
14 Jan 21	45.70000 +4.30	46.40	40.90	40.90	121,295
13 Jan 21	41.40000 +0.00	42.40	40.80	41.20	32,589
12 Jan 21	41.40000 +0.80	41.85	40.70	41.70	50,351
11 Jan 21	40.60000 -1.30	42.50	40.60	42.40	71,968
08 Jan 21	41.90000 +0.05	42.60	40.10	42.50	87,258
07 Jan 21	41.85000 +0.05	42.60	41.50	42.50	22,152
06 Jan 21	41.80000 +0.70	43.30	40.60	41.50	119,337
05 Jan 21	41.10000 -0.50	43.40	40.50	41.20	51,773
04 Jan 21	41.60000 +0.60	44.10	41.00	41.70	96,043
31 Dec 20	41.00000 -0.50	42.17	41.00	41.00	7,188
30 Dec 20	41.50000 +0.50	42.40	40.60	42.00	153,694
29 Dec 20	41.00000 -2.55	44.41	40.50	42.00	716,207
24 Dec 20	43.55000 +0.90	45.20	42.53	44.84	6,715
23 Dec 20	42.65000 -0.25	45.20	41.90	45.20	18,049
22 Dec 20	42.90000 -1.35	45.30	42.30	43.70	30,213
21 Dec 20	44.25000 -0.35	45.00	43.20	43.40	29,411
18 Dec 20	44.60000 -0.30	44.80	43.10	44.80	50,797
17 Dec 20	44.90000 +0.50	44.90	42.60	44.90	2,924
16 Dec 20	44.40000 +1.15	44.77	42.50	42.90	71,428
15 Dec 20	43.25000 -1.15	45.50	42.28	44.70	288,905
14 Dec 20	44.40000 +2.25	44.70	41.47	43.10	50,332
11 Dec 20	42.15000 -0.15	44.40	39.14	42.00	328,568
10 Dec 20	42.30000 -2.15	45.10	42.30	42.40	23,911
09 Dec 20	44.45000 -1.40	46.30	42.30	44.80	114,040
08 Dec 20	45.85000 +0.10	47.10	44.60	44.60	124,854
07 Dec 20	45.75000 -0.85	47.90	44.60	46.20	11,953
04 Dec 20	46.60000 +0.75	47.60	44.52	46.90	89,650
03 Dec 20	45.85000 +0.65	47.90	44.61	46.60	627,912
02 Dec 20	45.20000 -1.40	47.05	44.50	46.30	212,533
01 Dec 20	46.60000 -0.60	47.90	46.30	46.40	19,666
30 Nov 20	47.20000 +0.05	48.00	45.80	45.80	107,256
27 Nov 20	47.15000 +4.15	47.15	41.70	43.90	329,508
26 Nov 20	43.00000 +1.00	44.00	41.80	42.10	93,664
25 Nov 20	42.00000 -3.55	46.90	42.00	46.90	135,123
24 Nov 20	45.55000 -1.80	48.90	45.00	47.00	183,548
23 Nov 20	47.35000 +1.75	49.40	46.50	46.50	211,577
20 Nov 20	45.60000 +1.60	47.00	44.10	44.90	101,851
19 Nov 20	44.00000 +1.25	44.90	43.00	43.00	83,739
18 Nov 20	42.75000 -0.15	43.50	42.10	42.80	179,816
17 Nov 20	42.90000 +4.05	42.90	38.00	39.60	345,709
16 Nov 20	38.85000 +2.15	39.51	36.80	38.00	386,224
13 Nov 20	36.70000 +0.50	37.90	36.10	36.80	95,821
12 Nov 20	36.20000 -1.30	37.50	36.10	37.00	46,460
11 Nov 20	37.50000 +0.80	37.50	36.50	36.50	85,689
10 Nov 20	36.70000 +1.10	37.40	35.50	37.40	59,005
09 Nov 20	35.60000 -0.20	36.69	35.43	36.00	95,315
06 Nov 20	35.80000 +0.05	37.40	35.40	35.50	30,820
05 Nov 20	35.75000 -1.75	37.40	35.40	35.80	120,721
04 Nov 20	37.50000 +1.90	37.50	35.40	36.00	35,293
03 Nov 20	35.60000 -2.40	38.40	35.40	36.00	208,441
02 Nov 20	38.00000 +1.25	38.70	36.40	37.20	47,249
30 Oct 20	36.75000 +0.60	37.80	36.14	36.30	155,052
29 Oct 20	36.15000 -0.40	38.13	36.10	36.90	64,657
28 Oct 20	36.55000 +0.05	38.90	36.55	38.90	70,225
27 Oct 20	36.50000 -0.20	37.90	36.30	36.50	119,194
26 Oct 20	36.70000 +0.20	38.90	36.30	36.80	3,984
23 Oct 20	36.50000 +0.20	37.80	36.30	36.30	19,182
22 Oct 20	36.30000 -1.40	38.90	36.30	37.50	49,277
21 Oct 20	37.70000 +0.20	38.90	37.50	37.60	114,751
20 Oct 20	37.50000 -0.50	38.00	37.50	38.00	12,857
19 Oct 20	38.00000 +0.85	38.20	36.60	37.70	224,473
16 Oct 20	37.15000 -1.25	38.50	37.15	38.40	9,530
15 Oct 20	38.40000 +0.05	38.40	36.80	38.00	43,002
14 Oct 20	38.35000 -0.05	39.60	37.80	38.50	66,541
13 Oct 20	38.40000 -0.30	39.90	38.20	39.40	277,136
12 Oct 20	38.70000 -0.80	39.40	38.50	39.00	43,207
09 Oct 20	39.50000 +0.50	39.50	38.00	38.00	63,332
08 Oct 20	39.00000 +2.70	39.00	35.80	37.00	143,310
07 Oct 20	36.30000 +0.15	36.90	36.00	36.00	197,566
06 Oct 20	36.15000 +1.25	36.90	35.00	35.10	229,390
05 Oct 20	34.90000 +0.40	35.80	34.76	35.20	148,865
02 Oct 20	34.50000 -0.75	35.40	34.10	35.00	55,394
01 Oct 20	35.25000 -0.65	35.90	35.00	35.80	44,859
30 Sep 20	35.90000 -0.60	36.90	35.60	36.40	105,960
29 Sep 20	36.50000 -0.50	38.40	35.83	37.10	399,818
28 Sep 20	37.00000 +0.55	37.40	36.40	36.40	154,462
25 Sep 20	36.45000 -1.85	38.90	36.10	38.20	223,000
24 Sep 20	38.30000 -0.20	39.90	38.20	38.90	323,685
23 Sep 20	38.50000 +1.15	39.80	37.10	38.00	681,686
22 Sep 20	37.35000 +0.10	38.40	36.32	37.10	527,103
21 Sep 20	37.25000 -1.00	39.00	36.40	38.30	644,779
18 Sep 20	38.25000 +0.85	39.40	37.80	38.90	89,797
17 Sep 20	37.40000 -1.10	38.20	37.00	37.50	105,112
16 Sep 20	38.50000 +1.50	39.00	37.00	38.40	353,657
15 Sep 20	37.00000 +0.50	38.50	36.05	36.50	574,152
14 Sep 20	36.50000 +0.30	36.90	35.00	35.10	318,633
11 Sep 20	36.20000 +0.95	37.30	33.80	35.00	156,265
10 Sep 20	35.25000 +1.35	35.70	33.50	33.50	183,026
09 Sep 20	33.90000 +0.70	38.00	33.37	34.50	424,835
08 Sep 20	33.20000 -0.25	34.72	32.10	34.50	425,119
07 Sep 20	33.45000 +0.05	35.10	33.10	35.10	131,874
04 Sep 20	33.40000 +0.40	35.10	33.00	33.00	141,879
03 Sep 20	33.00000 -1.00	35.60	33.00	35.40	319,879
02 Sep 20	34.00000 +0.50	35.40	33.00	34.00	164,582
01 Sep 20	33.50000 +2.90	35.00	31.00	31.00	621,923
28 Aug 20	30.60000 -1.25	32.00	30.10	31.70	225,540
27 Aug 20	31.85000 +0.25	32.50	31.00	32.40	38,599
26 Aug 20	31.60000 +0.60	32.83	31.60	32.30	416,724
25 Aug 20	31.00000 +0.05	32.20	30.00	31.90	201,480
24 Aug 20	30.95000 -0.05	31.90	30.00	31.40	427,374
21 Aug 20	31.00000 +3.00	33.00	29.00	29.00	1,167,575
20 Aug 20	28.00000 -1.00	29.50	28.00	29.20	108,803
19 Aug 20	29.00000 +1.30	29.20	27.40	27.50	203,369
18 Aug 20	27.70000 -1.30	29.00	27.10	28.90	33,399
17 Aug 20	29.00000 +0.00	29.00	27.80	29.00	156,347
14 Aug 20	29.00000 -0.10	29.20	27.00	28.00	313,292
13 Aug 20	29.10000 +2.10	29.90	27.00	27.00	334,152
12 Aug 20	27.00000 +1.00	28.00	26.19	26.60	1,017,150
11 Aug 20	26.00000 +0.80	26.90	24.60	25.50	383,532
10 Aug 20	25.20000 +0.10	25.80	24.60	24.60	85,835
07 Aug 20	25.10000 +1.10	25.80	24.10	24.60	145,781
06 Aug 20	24.00000 -0.40	25.30	24.00	24.10	79,015
05 Aug 20	24.40000 +1.30	25.30	23.50	23.50	157,566
04 Aug 20	23.10000 -0.10	23.90	23.10	23.50	260,049
03 Aug 20	23.20000 -0.70	23.90	23.19	23.30	159,911
31 Jul 20	23.90000 +0.00	24.90	23.50	24.20	278,525
30 Jul 20	23.90000 -1.50	26.00	23.90	26.00	126,360
29 Jul 20	25.40000 -0.15	26.00	24.60	25.90	302,011
28 Jul 20	25.55000 +1.35	26.00	24.50	24.50	62,297
27 Jul 20	24.20000 -0.50	25.90	24.10	24.90	117,208
24 Jul 20	24.70000 -0.15	24.70	24.50	24.50	43,302
23 Jul 20	24.85000 +0.00	25.20	24.00	24.31	14,379
22 Jul 20	24.85000 +1.55	24.85	24.10	24.10	39,754
21 Jul 20	23.30000 +0.30	25.10	23.30	24.00	275,276
20 Jul 20	23.00000 -0.50	25.10	23.00	24.00	334,448
17 Jul 20	23.50000 -0.20	24.90	23.50	23.80	265,989
16 Jul 20	23.70000 +0.70	25.10	23.35	23.50	313,914
15 Jul 20	23.00000 -0.80	24.30	23.00	24.00	194,735
14 Jul 20	23.80000 -0.70	24.70	23.42	24.60	224,155
13 Jul 20	24.50000 -0.50	26.90	24.10	25.20	154,171
10 Jul 20	25.00000 -0.10	26.64	25.00	25.20	146,086
09 Jul 20	25.10000 +0.00	26.66	25.10	25.10	189,596
08 Jul 20	25.10000 -0.20	26.97	25.10	25.80	314,142
07 Jul 20	25.30000 -0.90	26.90	25.30	26.90	206,306
06 Jul 20	26.20000 -0.15	27.10	26.00	27.10	76,183
03 Jul 20	26.35000 +0.65	27.00	25.70	27.00	53,880
02 Jul 20	25.70000 +0.50	27.10	25.20	25.20	61,316
01 Jul 20	25.20000 -0.90	27.20	25.10	27.20	290,869
30 Jun 20	26.10000 -0.90	28.00	26.10	28.00	133,940
29 Jun 20	27.00000 -1.00	30.00	27.00	28.80	147,241
26 Jun 20	28.00000 +0.00	30.00	28.00	28.10	224,888
25 Jun 20	28.00000 -0.60	29.90	28.00	29.90	158,430
24 Jun 20	28.60000 -0.40	29.90	28.18	29.90	256,837
23 Jun 20	29.00000 +0.00	29.90	28.43	29.90	273,221
22 Jun 20	29.00000 -0.30	30.70	28.88	29.90	860,322
19 Jun 20	29.30000 +2.10	30.40	28.00	28.00	6,416,964
18 Jun 20	27.20000 +2.20	28.00	25.50	26.00	2,186,234
17 Jun 20	25.00000 -1.00	27.90	24.00	27.20	1,914,403
16 Jun 20	26.00000 -1.80	29.60	26.00	29.10	642,417
15 Jun 20	27.80000 -0.80	30.40	27.50	29.00	409,128
12 Jun 20	28.60000 +0.50	29.30	27.50	29.00	679,052
11 Jun 20	28.10000 -2.90	32.00	27.80	32.00	618,999
10 Jun 20	31.00000 -0.75	32.90	31.00	32.90	351,527
09 Jun 20	31.75000 +0.95	34.40	31.00	32.90	441,399
08 Jun 20	30.80000 -0.40	34.90	30.80	32.20	446,983
05 Jun 20	31.20000 -1.80	34.41	31.10	34.00	639,927
04 Jun 20	33.00000 +3.20	37.51	29.90	31.30	1,793,969
03 Jun 20	29.80000 -1.20	33.20	29.00	31.00	594,913
02 Jun 20	31.00000 -1.00	33.70	31.00	32.00	205,698
01 Jun 20	32.00000 +0.10	33.69	32.00	32.90	107,183
29 May 20	31.90000 -0.10	34.23	31.90	33.60	120,144
28 May 20	32.00000 +0.20	33.89	31.80	33.30	59,144
27 May 20	31.80000 +0.00	33.85	31.80	32.10	95,489
26 May 20	31.80000 -1.20	34.00	31.80	34.00	153,789
22 May 20	33.00000 +0.80	34.70	32.00	32.00	284,603
21 May 20	32.20000 +2.10	32.30	30.40	31.00	128,716
20 May 20	30.10000 +0.10	32.02	30.00	31.40	231,174
19 May 20	30.00000 +0.00	31.90	30.00	30.10	112,042
18 May 20	30.00000 +0.85	31.50	28.70	28.70	384,594
15 May 20	29.15000 +0.15	30.48	28.10	29.90	188,592
14 May 20	29.00000 -3.40	32.90	27.50	32.90	463,822
13 May 20	32.40000 -0.90	34.90	31.00	34.90	42,429
12 May 20	33.30000 -1.15	36.00	32.00	34.90	136,333
11 May 20	34.45000 -1.35	37.00	33.90	37.00	121,729
07 May 20	35.80000 -0.50	37.90	35.00	37.80	73,998
06 May 20	36.30000 -2.70	39.90	36.10	39.90	87,098
05 May 20	39.00000 +0.00	40.00	38.00	40.00	23,938
04 May 20	39.00000 +1.00	40.90	38.00	39.10	152,050
01 May 20	38.00000 +0.10	40.84	37.50	38.60	228,935
30 Apr 20	37.90000 -3.10	41.00	37.90	40.90	218,772
29 Apr 20	41.00000 +1.60	41.23	38.60	40.70	46,083
28 Apr 20	39.40000 +1.40	40.18	37.60	38.90	55,168
27 Apr 20	38.00000 +0.70	38.90	36.00	38.00	83,385
24 Apr 20	37.30000 +1.50	40.10	36.75	37.00	411,674
23 Apr 20	35.80000 -0.20	35.90	34.27	35.90	2,986
22 Apr 20	36.00000 +0.55	36.00	34.56	36.00	38,857
21 Apr 20	35.45000 +0.65	35.90	34.10	34.10	31,632
20 Apr 20	34.80000 -0.90	35.90	34.20	35.90	17,291
17 Apr 20	35.70000 +1.70	35.84	33.70	35.50	95,504
16 Apr 20	34.00000 -1.80	35.90	34.00	34.10	40,342
15 Apr 20	35.80000 -2.20	38.90	35.00	38.90	140,988
14 Apr 20	38.00000 -0.55	39.20	37.10	37.10	41,509
09 Apr 20	38.55000 +1.85	39.90	35.80	35.80	98,301
08 Apr 20	36.70000 +1.50	36.90	35.10	35.10	28,948
07 Apr 20	35.20000 +2.15	37.40	32.60	34.00	210,187
06 Apr 20	33.05000 +4.55	33.98	29.40	29.40	226,378
03 Apr 20	28.50000 -0.50	29.40	28.00	28.90	58,423
02 Apr 20	29.00000 +1.30	29.00	27.17	28.50	54,880
01 Apr 20	27.70000 -0.50	30.50	27.70	29.60	119,196
31 Mar 20	28.20000 -1.10	31.80	28.20	30.70	219,337
30 Mar 20	29.30000 -2.70	31.90	29.30	31.00	14,719
27 Mar 20	32.00000 +1.45	32.00	30.23	31.70	15,321
26 Mar 20	30.55000 +0.20	31.50	29.22	30.00	37,719
25 Mar 20	30.35000 +2.35	31.80	29.30	29.30	68,122
24 Mar 20	28.00000 -0.15	32.00	27.10	29.00	247,604
23 Mar 20	28.15000 -0.75	28.80	27.00	28.80	50,341
20 Mar 20	28.90000 +1.90	28.90	27.10	28.50	78,390
19 Mar 20	27.00000 -2.90	30.80	27.00	29.50	311,849
18 Mar 20	29.90000 +0.60	30.46	29.00	30.10	64,064
17 Mar 20	29.30000 -1.40	30.80	29.00	30.00	17,903
16 Mar 20	30.70000 -6.30	36.00	30.00	36.00	381,908
13 Mar 20	37.00000 +1.30	38.00	35.63	36.90	82,360
12 Mar 20	35.70000 -6.70	41.19	33.96	41.00	253,747
11 Mar 20	42.40000 -6.05	46.00	41.30	46.00	107,243
10 Mar 20	48.45000 +0.00	49.00	48.00	48.00	73,101
09 Mar 20	48.45000 -3.95	50.00	48.00	49.60	286,209
06 Mar 20	52.40000 -1.60	52.40	52.00	52.00	4,050
05 Mar 20	54.00000 -1.00	55.74	52.00	55.00	36,156
04 Mar 20	55.00000 +0.00	55.74	55.00	55.00	13,717
03 Mar 20	55.00000 +1.50	56.60	54.00	55.80	128,959
02 Mar 20	53.50000 -0.70	56.60	53.50	55.00	43,299
28 Feb 20	54.20000 -6.10	58.60	53.80	58.00	151,708
27 Feb 20	60.30000 +1.30	61.80	58.20	60.00	73,033
26 Feb 20	59.00000 -3.70	62.21	58.20	62.00	146,558
25 Feb 20	62.70000 -1.00	64.80	62.00	64.00	63,200
24 Feb 20	63.70000 -0.20	64.02	62.37	64.00	44,697
21 Feb 20	63.90000 +0.00	64.40	63.00	64.40	46,464
20 Feb 20	63.90000 -2.10	65.00	62.00	65.00	85,729
19 Feb 20	66.00000 -0.30	66.85	64.60	64.60	8,103
18 Feb 20	66.30000 -1.80	69.80	63.60	69.80	88,240
17 Feb 20	68.10000 -0.30	69.80	65.00	69.80	90,349
14 Feb 20	68.40000 +0.80	69.93	67.60	69.40	25,872
13 Feb 20	67.60000 +2.00	69.80	66.00	66.00	164,462
12 Feb 20	65.60000 +2.60	66.00	64.00	65.00	31,804
11 Feb 20	63.00000 -1.60	66.20	63.00	65.00	24,125
10 Feb 20	64.60000 +0.60	65.60	63.26	64.00	40,132
07 Feb 20	64.00000 -2.80	68.40	63.45	68.40	75,206
06 Feb 20	66.80000 -1.80	68.40	66.00	68.40	22,250
05 Feb 20	68.60000 +2.60	68.60	65.85	67.40	27,423
04 Feb 20	66.00000 +3.60	70.52	64.00	65.00	201,296
03 Feb 20	62.40000 +0.80	63.67	61.00	63.40	27,294
31 Jan 20	61.60000 -0.40	62.62	61.60	62.40	39,308
30 Jan 20	62.00000 -1.00	63.80	62.00	63.00	48,413
29 Jan 20	63.00000 -0.50	65.46	62.00	64.20	33,110
28 Jan 20	63.50000 +0.00	63.50	63.00	63.16	16,217
27 Jan 20	63.50000 -1.70	66.00	63.13	66.00	62,760
24 Jan 20	65.20000 +1.10	65.20	63.62	65.00	35,825
23 Jan 20	64.10000 -0.90	66.00	63.26	66.00	24,331
22 Jan 20	65.00000 +4.00	65.00	60.20	62.00	98,930
21 Jan 20	61.00000 +0.00	61.80	60.20	60.20	12,385
20 Jan 20	61.00000 +0.60	61.64	59.00	59.00	40,100
17 Jan 20	60.40000 +1.40	60.40	59.24	59.80	48,504
16 Jan 20	59.00000 -1.00	59.80	58.20	58.20	26,960
15 Jan 20	60.00000 +0.40	60.00	58.20	60.00	121,589
14 Jan 20	59.60000 +2.50	59.60	57.40	57.40	77,293
13 Jan 20	57.10000 +1.10	57.23	55.00	56.80	163,214
10 Jan 20	56.00000 +0.30	56.80	54.20	56.80	38,454
09 Jan 20	55.70000 +1.70	56.37	53.80	53.80	116,149
08 Jan 20	54.00000 -1.60	54.80	53.67	54.80	30,658
07 Jan 20	55.60000 +3.60	55.60	52.00	52.00	250,785
06 Jan 20	52.00000 +0.00	52.40	51.00	51.40	149,266
03 Jan 20	52.00000 -0.10	52.60	51.94	52.60	15,091
02 Jan 20	52.10000 +1.00	52.60	50.92	52.40	63,359
31 Dec 19	51.10000 +0.10	52.00	51.00	51.00	12,732
30 Dec 19	51.00000 -0.10	52.00	50.60	50.60	11,774
27 Dec 19	51.10000 -0.40	52.40	50.60	51.60	61,439
24 Dec 19	51.50000 +0.70	52.87	51.50	52.40	35,006
23 Dec 19	50.80000 +0.80	51.00	50.00	51.00	89,002
20 Dec 19	50.00000 -0.40	52.78	50.00	51.00	262,429
19 Dec 19	50.40000 -0.10	51.00	50.21	50.80	56,578
18 Dec 19	50.50000 -2.50	54.00	50.00	54.00	208,975
17 Dec 19	53.00000 +0.00	53.80	51.60	51.60	249,798
16 Dec 19	53.00000 +1.40	55.00	52.60	52.80	109,748
13 Dec 19	51.60000 -0.80	54.80	51.60	53.80	364,766
12 Dec 19	52.40000 +0.40	55.00	51.60	52.00	112,326
11 Dec 19	52.00000 +0.20	52.40	51.60	51.60	69,404
10 Dec 19	51.80000 +0.60	52.80	51.00	51.00	23,711
09 Dec 19	51.20000 -1.10	52.60	51.00	52.00	1,711,031
06 Dec 19	52.30000 +0.30	52.60	51.80	52.00	20,428
05 Dec 19	52.00000 -0.80	52.40	51.50	52.00	28,051
04 Dec 19	52.80000 +3.20	52.80	49.50	49.50	82,024
03 Dec 19	49.60000 -2.50	52.80	48.19	52.80	144,225
02 Dec 19	52.10000 -0.90	55.80	50.13	52.00	185,301
29 Nov 19	53.00000 -4.40	55.80	53.00	55.20	212,299
28 Nov 19	57.40000 -1.40	58.40	57.40	58.40	1,660
27 Nov 19	58.80000 -2.20	60.33	57.85	60.00	204,976
26 Nov 19	61.00000 +1.50	61.00	60.18	60.60	1,375
25 Nov 19	59.50000 -0.30	61.50	58.73	60.80	46,788
22 Nov 19	59.80000 -0.90	61.00	59.42	61.00	27,647
21 Nov 19	60.70000 -0.70	61.70	59.80	61.00	21,006
20 Nov 19	61.40000 -0.40	62.22	61.00	61.00	44,636
19 Nov 19	61.80000 -0.80	62.40	61.00	62.40	46,033
18 Nov 19	62.60000 +0.20	63.80	61.40	61.40	7,479
15 Nov 19	62.40000 +1.00	63.62	62.20	62.20	14,320
14 Nov 19	61.40000 +0.40	62.04	61.40	61.60	6,219
13 Nov 19	61.00000 -1.60	63.80	61.00	63.80	9,668
12 Nov 19	62.60000 +0.00	62.65	62.18	62.60	1,972
11 Nov 19	62.60000 +1.60	63.46	61.85	63.46	19,355
08 Nov 19	61.00000 -1.50	63.67	61.00	61.40	13,352
07 Nov 19	62.50000 +1.50	62.50	61.75	61.75	1,927
06 Nov 19	61.00000 -1.50	63.80	60.20	60.20	19,006
05 Nov 19	62.50000 +1.20	63.80	61.20	61.20	17,241
04 Nov 19	61.30000 -0.60	62.40	58.80	61.00	65,904
01 Nov 19	61.90000 -0.50	64.00	60.46	64.00	17,448
31 Oct 19	62.40000 +0.60	63.80	60.00	61.80	23,870
30 Oct 19	61.80000 +0.80	62.20	61.00	62.00	125,843
29 Oct 19	61.00000 -0.50	62.00	60.00	60.00	77,074
28 Oct 19	61.50000 -0.50	63.31	59.40	62.80	159,907
25 Oct 19	62.00000 -3.10	67.00	61.82	67.00	50,365
24 Oct 19	65.10000 -0.80	67.60	65.10	67.60	29,892
23 Oct 19	65.90000 -2.70	69.40	65.00	69.40	24,251
22 Oct 19	68.60000 -0.80	69.40	67.24	69.40	11,799
21 Oct 19	69.40000 -1.00	71.20	67.00	71.20	21,761
18 Oct 19	70.40000 +0.60	71.80	69.00	71.80	12,708
17 Oct 19	69.80000 +0.80	70.00	69.74	70.00	432
16 Oct 19	69.00000 -0.40	71.40	69.00	70.00	11,879
15 Oct 19	69.40000 -3.20	72.40	69.00	72.40	25,632
14 Oct 19	72.60000 +2.60	72.60	68.00	68.00	60,426
11 Oct 19	70.00000 -0.20	70.40	69.00	69.00	4,025,089
10 Oct 19	70.20000 +2.20	70.20	69.14	70.00	5,485
09 Oct 19	68.00000 -1.00	70.20	68.00	70.00	1,582,276
08 Oct 19	69.00000 -2.20	71.40	69.00	71.40	46,271
07 Oct 19	71.20000 -1.20	73.00	71.10	73.00	13,885
04 Oct 19	72.40000 +0.40	73.00	72.00	72.00	7,200
03 Oct 19	72.00000 -0.20	72.80	71.00	72.00	60,130
02 Oct 19	72.20000 +1.20	72.49	70.00	70.00	85,202
01 Oct 19	71.00000 +1.90	71.00	69.10	70.00	541,500
30 Sep 19	69.10000 -1.10	72.00	69.00	69.20	42,591
27 Sep 19	70.20000 -1.20	72.80	69.64	72.80	28,739
26 Sep 19	71.40000 +0.40	72.80	70.79	71.00	79,242
25 Sep 19	71.00000 -2.00	72.80	70.71	72.80	54,068
24 Sep 19	73.00000 +1.50	73.80	71.29	73.00	25,204
23 Sep 19	71.50000 -0.90	72.57	71.50	72.40	5,478
20 Sep 19	72.40000 +2.00	73.00	69.00	69.00	25,379
19 Sep 19	70.40000 +1.40	73.80	70.40	73.80	1,491
18 Sep 19	69.00000 -1.00	71.80	69.00	71.80	31,892
17 Sep 19	70.00000 -2.20	73.11	70.00	73.00	53,947
16 Sep 19	72.20000 -1.20	74.00	72.00	72.00	16,186
13 Sep 19	73.40000 +0.00	73.40	70.82	73.40	23,846
12 Sep 19	73.40000 +0.00	74.80	72.00	74.80	3,939
11 Sep 19	73.40000 +1.40	73.40	72.00	72.20	259,052
10 Sep 19	72.00000 -1.60	74.12	72.00	74.00	21,016
09 Sep 19	73.60000 -1.40	75.00	73.20	75.00	83,879
06 Sep 19	75.00000 +0.20	75.00	74.00	74.60	13,020
05 Sep 19	74.80000 +2.80	74.80	71.20	74.00	163,197
04 Sep 19	72.00000 -0.90	73.26	72.00	72.60	25,504
03 Sep 19	72.90000 -1.10	73.10	72.22	73.10	15,905
02 Sep 19	74.00000 +5.00	74.00	71.45	72.20	7,882
30 Aug 19	69.00000 -1.20	73.80	68.40	72.00	69,496
29 Aug 19	70.20000 -0.80	72.55	70.20	71.00	491,717
28 Aug 19	71.00000 +0.00	71.84	70.20	70.20	5,055,997
27 Aug 19	71.00000 -1.00	73.80	71.00	73.80	4,444
23 Aug 19	72.00000 -1.40	73.80	71.40	71.40	20,633
22 Aug 19	73.40000 -0.60	73.80	71.65	72.00	147,484
21 Aug 19	74.00000 +2.80	74.00	71.20	71.20	9,675
20 Aug 19	71.20000 -1.30	73.80	70.40	73.80	266,299
19 Aug 19	72.50000 +0.50	73.60	72.00	73.60	14,681
16 Aug 19	72.00000 -2.00	74.00	72.00	74.00	32,248
15 Aug 19	74.00000 +0.00	74.00	72.00	73.00	42,841
14 Aug 19	74.00000 +2.60	74.00	71.20	73.40	105,822
13 Aug 19	71.40000 -2.20	73.60	71.40	73.60	15,648
12 Aug 19	73.60000 +1.30	73.60	71.20	71.20	18,695
09 Aug 19	72.30000 +0.70	73.40	71.20	73.40	57,772
08 Aug 19	71.60000 +0.20	72.40	71.06	72.00	50,771
07 Aug 19	71.40000 -1.60	72.80	70.00	72.00	54,014
06 Aug 19	73.00000 -1.00	73.80	71.60	73.80	11,633
05 Aug 19	74.00000 +2.50	74.00	70.31	74.00	16,392
02 Aug 19	71.50000 +2.50	71.50	71.00	71.00	660,310
01 Aug 19	69.00000 +0.20	70.50	68.80	69.00	56,185
31 Jul 19	68.80000 -3.20	74.06	68.80	72.00	48,982
30 Jul 19	72.00000 -1.80	74.20	72.00	74.20	1,831
29 Jul 19	73.80000 +2.80	74.56	72.70	74.40	12,538
26 Jul 19	71.00000 -2.40	73.80	70.00	72.00	49,653
25 Jul 19	73.40000 +0.40	73.40	72.00	72.00	2
24 Jul 19	73.00000 +0.20	74.60	72.20	73.00	12,371
23 Jul 19	72.80000 -2.00	74.80	72.80	73.00	22,862
22 Jul 19	74.80000 -2.60	80.40	74.00	78.80	139,486
19 Jul 19	77.40000 +5.40	79.00	76.00	76.00	20,818
18 Jul 19	72.00000 -5.30	78.80	72.00	77.00	31,308
17 Jul 19	77.30000 -0.20	78.80	77.00	78.80	18,209
16 Jul 19	77.50000 +2.00	77.74	76.00	76.00	18,436
15 Jul 19	75.50000 -2.00	78.80	75.00	77.00	151,737
12 Jul 19	77.50000 +0.40	78.40	75.00	78.40	18,066
11 Jul 19	77.10000 +2.50	77.40	74.78	74.80	33,840
10 Jul 19	74.60000 -3.90	79.75	74.60	77.00	48,063
09 Jul 19	78.50000 +2.00	78.50	75.31	76.80	12,773
08 Jul 19	76.50000 +0.50	76.50	75.52	76.40	42,375
05 Jul 19	76.00000 +0.00	76.80	75.00	75.00	13,435
04 Jul 19	76.00000 +1.00	76.40	75.42	75.42	4,832
03 Jul 19	75.00000 -3.00	76.48	75.00	75.00	14,622
02 Jul 19	78.00000 +1.00	78.00	76.00	76.00	5,109
01 Jul 19	77.00000 +0.00	78.15	75.31	78.00	39,086
28 Jun 19	77.00000 -2.00	81.00	77.00	78.40	52,672
27 Jun 19	79.00000 -0.50	80.80	77.40	80.80	50,625
26 Jun 19	79.50000 +0.50	80.00	79.00	79.00	11,591
25 Jun 19	79.00000 -1.40	80.12	79.00	79.40	47,338
24 Jun 19	80.40000 +1.40	80.40	79.00	79.40	25,012
21 Jun 19	79.00000 +1.00	80.00	77.00	77.00	39,181
20 Jun 19	78.00000 +0.40	80.00	77.40	80.00	110,000
19 Jun 19	77.60000 +1.60	78.49	77.00	78.00	58,810
18 Jun 19	76.00000 -0.90	78.00	76.00	76.80	147,112
17 Jun 19	76.90000 -6.20	84.36	76.90	84.20	186,928
14 Jun 19	83.10000 -1.90	86.00	82.00	85.00	39,017
13 Jun 19	85.00000 +0.00	86.00	85.00	85.20	35,971
12 Jun 19	85.00000 -0.80	86.00	82.82	86.00	59,060
11 Jun 19	85.80000 +0.20	86.87	85.80	86.60	53,669
10 Jun 19	85.60000 -0.70	88.20	82.77	86.00	28,312
07 Jun 19	86.30000 +0.10	87.44	86.00	87.00	23,095
06 Jun 19	86.20000 +0.20	86.20	85.20	85.20	16,510
05 Jun 19	86.00000 +1.80	86.00	84.43	85.00	39,592
04 Jun 19	84.20000 -2.80	90.00	81.10	87.00	33,699
03 Jun 19	87.00000 -2.00	89.15	86.27	89.00	47,884
31 May 19	89.00000 -1.10	89.41	89.00	89.20	4,411
30 May 19	90.10000 -0.10	90.60	89.41	90.60	8,551
29 May 19	90.20000 +0.40	90.82	89.60	90.00	28,230
28 May 19	89.80000 -0.20	90.20	89.80	90.20	14,615
24 May 19	90.00000 +1.90	90.00	88.00	88.00	6,370
23 May 19	88.10000 -0.30	90.14	87.80	87.80	9,696
22 May 19	88.40000 -0.10	90.25	88.40	90.00	336
21 May 19	88.50000 +0.20	89.81	87.00	87.00	18,714
20 May 19	88.30000 -1.50	91.40	87.00	91.40	846,844
17 May 19	89.80000 -1.30	92.00	89.64	92.00	5,938
16 May 19	91.10000 -0.90	91.10	88.40	89.60	82,328
15 May 19	92.00000 +3.00	92.00	89.00	89.00	59,536
14 May 19	89.00000 -0.20	89.40	88.00	89.40	26,010
13 May 19	89.20000 +1.90	90.00	87.77	88.00	6,441,514
10 May 19	87.30000 -0.70	87.30	87.00	87.00	35,954
09 May 19	88.00000 +1.00	88.36	88.00	88.00	14,176
08 May 19	87.00000 -2.00	88.78	85.40	87.20	57,418
07 May 19	89.00000 -0.80	90.00	89.00	89.00	14,072
03 May 19	89.80000 +1.00	89.80	89.30	89.30	715
02 May 19	88.80000 -0.20	90.20	88.80	89.20	41,320
01 May 19	89.00000 -1.00	90.19	88.80	90.00	50,705
30 Apr 19	90.00000 +1.50	90.00	89.00	89.00	13,326
29 Apr 19	88.50000 -0.10	89.80	87.77	89.80	7,951
26 Apr 19	88.60000 +1.60	89.70	85.00	85.00	32,704
25 Apr 19	87.00000 -1.00	87.40	85.54	86.40	82,961
24 Apr 19	88.00000 +1.80	88.00	86.05	88.00	167,822
23 Apr 19	86.20000 +1.20	86.72	84.00	84.00	192,173
18 Apr 19	85.00000 +1.10	86.00	85.00	85.20	400,405
17 Apr 19	83.90000 -1.10	86.53	83.40	85.20	65,279
16 Apr 19	85.00000 -1.00	88.10	85.00	86.20	16,230
15 Apr 19	86.00000 -1.20	88.50	86.00	87.00	25,277
12 Apr 19	87.20000 -1.80	90.00	85.00	90.00	27,227
11 Apr 19	89.00000 +1.80	90.80	87.20	90.80	35,481
10 Apr 19	87.20000 -2.80	91.80	87.20	91.00	53,152
09 Apr 19	90.00000 -1.40	92.00	90.00	91.00	26,692
08 Apr 19	91.40000 -0.10	92.20	91.40	91.60	23,454
05 Apr 19	91.50000 -0.70	93.72	91.40	92.20	56,501
04 Apr 19	92.20000 -2.60	94.80	92.00	94.80	30,713
03 Apr 19	94.80000 +1.30	94.80	91.80	94.80	524,583
02 Apr 19	93.50000 +1.50	94.80	91.63	93.00	26,481
01 Apr 19	92.00000 +0.60	94.00	91.30	93.80	48,277
29 Mar 19	91.40000 -4.40	94.05	91.00	94.00	44,392
28 Mar 19	95.80000 +2.70	95.80	93.20	93.20	289,698
27 Mar 19	93.10000 +0.10	94.20	91.90	93.00	18,838
26 Mar 19	93.00000 +0.00	93.80	92.00	93.80	176,190
25 Mar 19	93.00000 -1.60	95.00	92.06	94.60	71,115
22 Mar 19	94.60000 +3.90	96.40	90.40	92.80	80,665
21 Mar 19	90.70000 +0.30	91.34	90.70	90.70	28,826
20 Mar 19	90.40000 -5.00	93.00	90.20	90.20	15,574
19 Mar 19	95.40000 +4.40	95.40	92.00	92.00	50,677
18 Mar 19	91.00000 +2.20	91.80	88.00	89.00	96,881
15 Mar 19	88.80000 +0.40	92.20	88.00	89.00	78,199
14 Mar 19	88.40000 -1.00	94.80	88.40	90.00	168,608
13 Mar 19	89.40000 -6.60	97.71	88.60	95.60	212,905
12 Mar 19	96.00000 -1.60	97.20	96.00	97.00	37,349
11 Mar 19	97.60000 -0.40	98.04	97.22	98.00	29,536
08 Mar 19	98.00000 +0.00	99.00	97.00	99.00	40,571
07 Mar 19	98.00000 -1.00	98.60	98.00	98.20	117,157
06 Mar 19	99.00000 -1.30	100.53	99.00	100.50	14,741
05 Mar 19	100.30000 +0.30	102.54	99.23	100.00	23,801
04 Mar 19	100.00000 -1.00	102.64	100.00	100.00	40,006
01 Mar 19	101.00000 -1.00	103.00	100.00	101.00	94,183
28 Feb 19	102.00000 -2.25	106.50	102.00	106.50	60,106
27 Feb 19	104.25000 +0.25	107.00	104.00	104.50	22,674
26 Feb 19	104.00000 -0.50	106.00	103.00	105.00	140,030
25 Feb 19	104.50000 +0.50	108.50	104.00	104.00	83,550
22 Feb 19	104.00000 -2.75	108.50	104.00	105.00	84,552
21 Feb 19	106.75000 +2.75	108.00	104.00	104.00	6,659
20 Feb 19	104.00000 -2.50	109.50	104.00	104.00	11,925
19 Feb 19	106.50000 +0.75	109.50	103.00	103.00	14,265
18 Feb 19	105.75000 +3.75	109.50	102.00	102.50	17,094
15 Feb 19	102.00000 -5.75	110.00	102.00	103.00	27,723
14 Feb 19	107.75000 +0.25	110.00	107.00	107.00	51,067
13 Feb 19	107.50000 +3.50	109.00	104.00	105.00	19,413
12 Feb 19	104.00000 -3.00	105.57	104.00	105.00	10,862
11 Feb 19	107.00000 +5.00	107.00	101.00	101.00	51,403
08 Feb 19	102.00000 +0.00	103.50	101.50	101.50	12,460
07 Feb 19	102.00000 -6.50	109.84	101.50	109.00	79,916
06 Feb 19	108.50000 +0.25	110.87	105.66	110.00	91,388
05 Feb 19	108.25000 +4.75	109.00	103.43	103.50	39,453
04 Feb 19	103.50000 +1.50	103.50	101.00	102.50	25,413
01 Feb 19	102.00000 +3.00	102.50	100.00	101.50	144,829
31 Jan 19	99.00000 +1.90	101.52	97.90	98.80	31,114
30 Jan 19	97.10000 +1.90	98.80	95.00	97.20	642,897
29 Jan 19	95.20000 -2.20	98.00	95.00	95.00	34,760
28 Jan 19	97.40000 -2.60	100.00	96.80	99.80	32,368
25 Jan 19	100.00000 +1.80	100.00	99.43	99.80	26,675
24 Jan 19	98.20000 -1.60	100.00	97.91	100.00	12,648
23 Jan 19	99.80000 -0.95	100.89	99.20	100.00	31,534
22 Jan 19	100.75000 +0.75	103.00	100.00	103.00	55,087
21 Jan 19	100.00000 +0.00	102.50	100.00	100.50	120,072
18 Jan 19	100.00000 -0.50	103.00	100.00	101.00	81,394
17 Jan 19	100.50000 -0.50	104.50	100.50	104.50	64,056
16 Jan 19	101.00000 -4.00	108.00	100.50	105.00	121,036
15 Jan 19	105.00000 +0.50	107.00	103.00	103.00	18,948
14 Jan 19	104.50000 -2.50	108.50	104.00	107.00	41,151
11 Jan 19	107.00000 +1.00	109.00	105.00	106.00	50,988
10 Jan 19	106.00000 +0.00	108.00	106.00	107.00	24,016
09 Jan 19	106.00000 +0.00	110.00	106.00	110.00	16,652
08 Jan 19	106.00000 -3.00	109.00	106.00	109.00	48,234
07 Jan 19	109.00000 +2.00	111.50	108.00	110.00	41,319
04 Jan 19	107.00000 -5.25	113.50	106.50	113.50	19,275
03 Jan 19	112.25000 +0.25	113.61	110.39	113.00	2,889
02 Jan 19	112.00000 +1.00	113.50	110.00	110.00	18,206
31 Dec 18	111.00000 -3.00	112.50	111.00	112.50	23,429
28 Dec 18	114.00000 +2.50	114.00	110.15	113.50	21,323
27 Dec 18	111.50000 -0.25	113.00	110.04	111.50	14,487
24 Dec 18	111.75000 +1.75	111.75	110.03	110.03	400
21 Dec 18	110.00000 -2.00	113.00	110.00	113.00	74,749
20 Dec 18	112.00000 -0.50	113.00	110.00	113.00	78,602
19 Dec 18	112.50000 -2.00	114.00	110.00	114.00	253,675
18 Dec 18	114.50000 +1.50	114.50	106.75	112.00	260,178
17 Dec 18	113.00000 +1.50	113.00	110.50	110.50	32,445
14 Dec 18	111.50000 -0.50	112.03	111.00	111.00	10,593
13 Dec 18	112.00000 +1.75	112.00	110.00	110.50	38,818
12 Dec 18	110.25000 +0.25	115.00	110.00	115.00	23,890
11 Dec 18	110.00000 +0.00	113.98	110.00	110.50	23,640
10 Dec 18	110.00000 -2.00	114.50	110.00	114.50	37,958
07 Dec 18	112.00000 +3.00	114.50	110.00	113.50	12,762
06 Dec 18	109.00000 -1.00	112.96	109.00	110.00	54,435
05 Dec 18	110.00000 +0.00	114.00	110.00	114.00	27,655
04 Dec 18	110.00000 +0.00	114.50	110.00	114.50	124,090
03 Dec 18	110.00000 +5.00	114.64	105.00	105.00	96,855
30 Nov 18	105.00000 +0.00	108.00	105.00	105.00	313,364
29 Nov 18	105.00000 -4.50	110.00	104.50	109.50	530,321
28 Nov 18	109.50000 +2.50	110.00	105.00	109.50	92,103
27 Nov 18	107.00000 -4.00	117.50	105.13	111.00	94,506
26 Nov 18	111.00000 -3.00	114.00	111.00	114.00	23,830
23 Nov 18	114.00000 +0.25	116.50	111.00	111.00	18,646
22 Nov 18	113.75000 +1.75	117.00	110.00	110.00	24,386
21 Nov 18	112.00000 -3.75	115.28	111.50	115.00	67,651
20 Nov 18	115.75000 +1.25	117.00	112.50	114.50	95,137
19 Nov 18	114.50000 +5.00	115.00	108.75	113.00	86,144
16 Nov 18	109.50000 +0.50	110.00	107.31	109.50	50,625
15 Nov 18	109.00000 +1.00	113.00	105.00	113.00	192,229
14 Nov 18	108.00000 -2.50	111.00	108.00	111.00	1,161,499
13 Nov 18	110.50000 -1.50	113.41	110.00	112.00	43,090
12 Nov 18	112.00000 +0.00	113.50	110.50	111.00	31,353
09 Nov 18	112.00000 +1.25	112.00	109.00	110.00	36,787
08 Nov 18	110.75000 -0.25	110.90	110.03	110.90	4,420
07 Nov 18	111.00000 +3.50	111.00	108.09	109.50	17,422
06 Nov 18	107.50000 +2.50	109.50	106.00	106.50	73,539
05 Nov 18	105.00000 +0.50	106.00	102.00	102.00	1,688,445
02 Nov 18	104.50000 +2.50	106.50	102.50	106.00	16,254
01 Nov 18	102.00000 -2.50	106.01	101.04	106.00	132,903
31 Oct 18	104.50000 -3.50	111.50	104.50	109.00	211,317
30 Oct 18	108.00000 +5.00	109.00	106.43	107.50	42,607
29 Oct 18	103.00000 +3.40	105.00	100.59	102.00	55,162
26 Oct 18	99.60000 -0.90	101.50	98.60	101.00	163,361
25 Oct 18	100.50000 -0.50	101.50	100.00	100.00	20,060
24 Oct 18	101.00000 -4.00	102.00	98.90	101.50	150,803
23 Oct 18	105.00000 -12.00	116.00	102.36	116.00	198,396
22 Oct 18	117.00000 +2.50	150.61	113.68	114.00	21,271
19 Oct 18	114.50000 +1.00	117.00	113.53	116.50	29,518
18 Oct 18	113.50000 +1.00	116.53	112.50	116.50	45,266
17 Oct 18	112.50000 -5.00	116.50	110.17	116.50	32,394
16 Oct 18	117.50000 +2.50	118.50	114.00	115.00	51,970
15 Oct 18	115.00000 -0.75	118.50	115.00	118.50	53,851
12 Oct 18	115.75000 +0.75	117.50	114.50	115.50	20,846
11 Oct 18	115.00000 -1.50	116.00	113.02	115.00	67,073
10 Oct 18	116.50000 +1.75	116.97	113.50	116.50	33,945
09 Oct 18	114.75000 -1.25	118.00	114.00	118.00	87,758
08 Oct 18	116.00000 +0.00	118.50	116.00	116.00	15,296
05 Oct 18	116.00000 -2.50	118.68	116.00	118.00	122,936
04 Oct 18	118.50000 -0.50	119.00	117.50	119.00	74,482
03 Oct 18	119.00000 +1.00	119.00	116.00	119.00	97,155
02 Oct 18	118.00000 +0.00	119.00	116.50	117.50	17,386
01 Oct 18	118.00000 -1.00	119.03	117.35	119.00	29,127
28 Sep 18	119.00000 +2.50	119.00	115.00	118.50	46,880
27 Sep 18	116.50000 -2.50	119.00	115.50	119.00	44,839
26 Sep 18	119.00000 +0.00	119.03	117.00	118.00	18,970
25 Sep 18	119.00000 +1.00	120.00	118.00	120.00	102,094
24 Sep 18	118.00000 -1.00	119.60	118.00	119.50	20,789
21 Sep 18	119.00000 +0.50	121.00	117.52	119.50	62,262
20 Sep 18	118.50000 +2.50	119.76	116.34	119.50	74,353
19 Sep 18	116.00000 -3.00	124.10	116.00	119.00	100,007
18 Sep 18	119.00000 +1.00	119.95	117.00	118.00	40,005
17 Sep 18	118.00000 -2.50	120.00	118.00	120.00	42,706
14 Sep 18	120.50000 +4.75	120.50	114.50	118.00	84,526
13 Sep 18	115.75000 -1.25	117.10	114.68	116.00	48,747
12 Sep 18	117.00000 +0.00	118.50	115.00	118.50	123,232
11 Sep 18	117.00000 -1.00	120.50	112.00	116.50	90,735
10 Sep 18	118.00000 -1.00	121.00	117.50	121.00	91,929
07 Sep 18	119.00000 +1.75	120.00	117.50	117.50	271,713
06 Sep 18	117.25000 -1.25	120.78	115.50	118.50	334,400
05 Sep 18	118.50000 +2.50	120.00	117.20	118.00	90,041
04 Sep 18	116.00000 +2.25	117.00	113.12	115.00	119,283
03 Sep 18	113.75000 +3.75	114.00	110.53	112.00	53,104
31 Aug 18	110.00000 -1.00	111.88	110.00	111.00	86,748
30 Aug 18	111.00000 -0.50	113.24	110.57	111.00	47,820
29 Aug 18	111.50000 +0.50	112.00	111.00	111.50	32,630
28 Aug 18	111.00000 +0.00	113.42	111.00	111.00	21,199
24 Aug 18	111.00000 -0.50	113.10	111.00	112.00	13,838
23 Aug 18	111.50000 +0.00	113.42	111.50	113.00	11,305
22 Aug 18	111.50000 -3.50	112.00	110.53	111.00	35,000
21 Aug 18	115.00000 +5.00	115.00	110.00	111.00	115,322
20 Aug 18	110.00000 -2.00	117.00	108.24	117.00	80,460
17 Aug 18	112.00000 +0.00	113.00	110.70	112.50	186,068
16 Aug 18	112.00000 -3.25	118.00	112.00	118.00	72,034
15 Aug 18	115.25000 +1.25	117.50	112.23	117.50	130,926
14 Aug 18	114.00000 +0.00	114.50	112.10	113.50	87,125
13 Aug 18	114.00000 +0.00	118.00	113.00	118.00	45,084
10 Aug 18	114.00000 +0.00	117.50	113.00	115.00	148,347
09 Aug 18	114.00000 +0.00	116.51	114.00	114.50	839,869
08 Aug 18	114.00000 +0.00	119.50	114.00	118.50	20,352
07 Aug 18	114.00000 -3.50	119.50	114.00	117.00	30,906
06 Aug 18	117.50000 +3.50	117.60	113.75	114.50	27,901
03 Aug 18	114.00000 -1.50	121.50	114.00	117.50	89,939
02 Aug 18	115.50000 -0.50	117.50	114.00	115.50	48,468
01 Aug 18	116.00000 -2.00	117.31	116.00	116.00	121,751
31 Jul 18	118.00000 +1.00	118.00	115.81	117.00	27,602
30 Jul 18	117.00000 -0.50	118.10	116.50	116.50	27,462
27 Jul 18	117.50000 +1.00	117.50	114.50	116.50	27,546
26 Jul 18	116.50000 -1.50	118.00	115.00	118.00	38,394
25 Jul 18	118.00000 +1.00	118.00	113.19	114.00	72,246
24 Jul 18	117.00000 +7.00	117.00	110.00	110.00	18,318
23 Jul 18	110.00000 +0.00	113.50	108.63	109.50	25,482
20 Jul 18	110.00000 -4.00	115.00	110.00	114.00	351,888
19 Jul 18	114.00000 -2.00	118.00	114.00	118.00	29,689
18 Jul 18	116.00000 -2.00	118.00	115.00	117.00	29,531
17 Jul 18	118.00000 +0.25	119.00	116.50	116.50	14,204
16 Jul 18	117.75000 +1.00	119.50	115.63	117.00	27,990
13 Jul 18	116.75000 +4.75	119.50	111.50	111.50	39,150
12 Jul 18	112.00000 +5.00	114.79	105.60	110.50	57,667
11 Jul 18	107.00000 -3.00	110.00	104.13	110.00	129,400
10 Jul 18	110.00000 -4.00	119.00	105.75	117.00	221,935
09 Jul 18	114.00000 -5.00	120.00	113.11	120.00	60,600
06 Jul 18	119.00000 -2.00	123.00	119.00	123.00	38,168
05 Jul 18	121.00000 +1.00	121.03	119.00	119.00	10,542
04 Jul 18	120.00000 +0.50	121.00	119.08	120.50	15,763
03 Jul 18	119.50000 +0.00	123.50	119.00	123.50	287,469
02 Jul 18	119.50000 -2.00	120.65	119.00	120.50	870,426
29 Jun 18	121.50000 +1.50	121.50	119.00	120.50	61,408
28 Jun 18	120.00000 +0.00	122.75	120.00	122.50	28,761
27 Jun 18	120.00000 -4.00	123.50	120.00	122.00	149,312
26 Jun 18	124.00000 -0.50	124.50	121.50	122.50	40,852
25 Jun 18	124.50000 +1.50	124.50	121.00	124.00	61,703
22 Jun 18	123.00000 +3.00	124.00	120.68	124.00	14,092
21 Jun 18	120.00000 -0.50	122.00	119.50	121.00	54,342
20 Jun 18	120.50000 +0.50	124.00	120.50	124.00	62,140
19 Jun 18	120.00000 -4.00	124.50	119.00	124.00	127,991
18 Jun 18	124.00000 +3.50	124.20	121.50	123.00	37,352
15 Jun 18	120.50000 -2.75	124.00	120.50	121.50	25,830
14 Jun 18	123.25000 +0.25	124.50	122.26	124.00	44,935
13 Jun 18	123.00000 -1.00	124.00	121.50	121.50	459,957
12 Jun 18	124.00000 +1.00	124.00	120.50	122.50	26,641
11 Jun 18	123.00000 +4.00	123.00	119.00	119.00	305,848
08 Jun 18	119.00000 -5.50	124.50	117.00	124.50	152,164
07 Jun 18	124.50000 +7.00	125.00	117.50	119.00	307,928
06 Jun 18	117.50000 +2.00	119.00	116.57	117.50	109,390
05 Jun 18	115.50000 -2.50	119.00	115.33	118.00	230,458
04 Jun 18	118.00000 +5.00	118.00	110.50	113.00	139,354
01 Jun 18	113.00000 +1.50	113.00	107.32	112.00	1,139,203
31 May 18	111.50000 +0.75	112.00	109.00	112.00	38,683
30 May 18	110.75000 +2.25	111.00	108.00	109.00	49,176
29 May 18	108.50000 -2.50	112.50	107.00	112.50	1,042,465
25 May 18	111.00000 +2.50	111.00	107.43	108.00	79,421
24 May 18	108.50000 +0.00	112.50	108.00	108.00	93,204
23 May 18	108.50000 -1.50	111.50	108.50	110.50	74,814
22 May 18	110.00000 +0.00	114.12	109.00	111.00	171,131
21 May 18	110.00000 +0.00	111.00	108.63	110.00	89,840
18 May 18	110.00000 +0.00	110.00	107.50	110.00	46,209
17 May 18	110.00000 +0.00	110.00	105.50	110.00	95,175
16 May 18	110.00000 +1.00	110.00	105.60	106.50	20,335
15 May 18	109.00000 +2.00	110.00	104.50	108.50	43,279
14 May 18	107.00000 +0.00	108.75	103.37	107.00	55,944
11 May 18	107.00000 -0.50	107.50	105.00	105.00	41,625
10 May 18	107.50000 +1.50	107.50	104.28	106.50	33,110
09 May 18	106.00000 -1.00	107.00	103.00	107.00	121,988
08 May 18	107.00000 +6.00	107.00	101.50	102.00	222,374
04 May 18	101.00000 -0.50	102.50	100.00	101.00	61,220
03 May 18	101.50000 +2.50	102.00	98.52	100.00	114,541
02 May 18	99.00000 -0.60	100.00	98.56	99.60	84,814
01 May 18	99.60000 -0.40	99.80	98.32	99.40	44,214
30 Apr 18	100.00000 +0.20	100.00	98.00	100.00	42,076
27 Apr 18	99.80000 +4.80	100.00	96.88	98.00	19,298
26 Apr 18	95.00000 -1.20	98.00	95.00	95.00	211,800
25 Apr 18	96.20000 -0.30	98.00	95.48	97.00	43,661
24 Apr 18	96.50000 -0.70	97.50	96.50	97.00	9,517
23 Apr 18	97.20000 -2.05	99.00	97.00	98.00	73,416
20 Apr 18	99.25000 -0.50	100.50	97.20	97.20	174,028
19 Apr 18	99.75000 +1.95	103.00	96.40	98.00	112,620
18 Apr 18	97.80000 +0.80	97.80	95.20	96.80	62,209
17 Apr 18	97.00000 +5.00	97.00	92.00	92.00	212,856
16 Apr 18	92.00000 +3.40	92.00	89.50	89.80	96,043
13 Apr 18	88.60000 -2.20	93.00	88.43	91.00	39,029
12 Apr 18	90.80000 +0.50	91.25	88.41	90.80	1,863,123
11 Apr 18	90.30000 +0.20	91.40	88.41	90.80	1,006,396
10 Apr 18	90.10000 +0.50	91.00	88.34	90.80	33,743
09 Apr 18	89.60000 +3.40	90.00	86.00	89.00	385,516
06 Apr 18	86.20000 +0.00	88.80	86.00	88.60	271,294
05 Apr 18	86.20000 +1.20	88.23	83.20	83.20	307,279
04 Apr 18	85.00000 -7.00	92.00	83.00	92.00	267,482
03 Apr 18	92.00000 +2.00	92.00	88.00	90.00	213,274
29 Mar 18	90.00000 -3.90	94.79	86.20	93.00	102,087
28 Mar 18	93.90000 -0.10	95.00	92.45	93.00	45,113
27 Mar 18	94.00000 +0.00	95.80	93.00	93.00	52,567
26 Mar 18	94.00000 -0.60	95.00	91.84	94.00	61,237
23 Mar 18	94.60000 -1.60	97.80	91.84	96.20	661,926
22 Mar 18	96.20000 -1.80	99.00	96.00	99.00	122,170
21 Mar 18	98.00000 +1.60	98.80	96.20	98.80	32,936
20 Mar 18	96.40000 +0.40	100.00	96.00	98.00	204,999
19 Mar 18	96.00000 -5.50	103.68	96.00	103.50	195,228
16 Mar 18	101.50000 +4.30	105.35	99.00	100.00	241,362
15 Mar 18	97.20000 +0.80	102.00	97.20	99.80	282,013
14 Mar 18	96.40000 +3.40	99.00	94.00	94.00	212,367
13 Mar 18	93.00000 +0.80	94.00	92.00	92.00	332,774
12 Mar 18	92.20000 +0.20	92.86	90.00	90.00	189,359
09 Mar 18	92.00000 +0.00	93.40	89.92	93.20	67,309
08 Mar 18	92.00000 +5.60	93.30	84.35	86.80	456,493
07 Mar 18	86.40000 +1.00	86.70	85.20	86.60	14,099
06 Mar 18	85.40000 -0.60	86.00	83.00	86.00	11,126
05 Mar 18	86.00000 +3.00	86.00	82.60	84.20	96,484
02 Mar 18	83.00000 +0.30	84.20	82.60	84.20	18,778
01 Mar 18	82.70000 +0.70	84.25	81.00	83.00	27,317
28 Feb 18	82.00000 -0.70	84.20	82.00	82.20	26,698
27 Feb 18	82.70000 +0.40	84.17	82.10	82.70	2,174
26 Feb 18	82.30000 -0.70	83.00	81.00	81.00	11,069
23 Feb 18	83.00000 +1.10	84.20	80.00	80.00	19,298
22 Feb 18	81.90000 -0.10	82.80	81.03	81.90	11,772
21 Feb 18	82.00000 +0.00	82.78	81.54	82.00	8,199
20 Feb 18	82.00000 +0.40	82.75	81.50	82.00	21,004
19 Feb 18	81.60000 -1.40	82.96	81.00	81.60	3,045
16 Feb 18	83.00000 +5.00	83.00	79.40	80.00	36,994
15 Feb 18	78.00000 -3.40	81.00	78.00	81.00	193,123
14 Feb 18	81.40000 -3.00	85.02	81.00	85.00	94,525
13 Feb 18	84.40000 -3.60	88.90	84.40	88.20	73,886
12 Feb 18	88.00000 +1.40	89.00	86.20	89.00	2,755,176
09 Feb 18	86.60000 -3.20	91.27	86.00	89.20	176,428
08 Feb 18	89.80000 -0.80	91.38	89.60	91.00	5,275
07 Feb 18	90.60000 +1.20	92.38	89.80	91.00	47,393
06 Feb 18	89.40000 -3.20	92.00	89.00	89.20	128,704
05 Feb 18	92.60000 +0.10	93.40	92.00	92.00	155,902
02 Feb 18	92.50000 +2.20	93.04	88.35	91.00	123,725
01 Feb 18	90.30000 +0.70	90.80	88.80	90.80	16,180
31 Jan 18	89.60000 +0.20	91.00	86.57	87.00	91,536
30 Jan 18	89.40000 -0.60	91.00	87.80	91.00	75,692
29 Jan 18	90.00000 -2.00	93.00	89.00	93.00	198,449
26 Jan 18	92.00000 +0.40	92.40	89.40	92.40	63,348
25 Jan 18	91.60000 +2.40	93.00	89.00	92.80	50,767
24 Jan 18	89.20000 -4.00	93.40	89.20	93.40	58,082
23 Jan 18	93.20000 +1.30	93.40	90.55	93.00	111,294
22 Jan 18	91.90000 +2.90	92.80	87.88	88.00	96,712
19 Jan 18	89.00000 -0.80	90.00	88.00	90.00	55,631
18 Jan 18	89.80000 -2.20	91.44	88.00	91.40	129,492
17 Jan 18	92.00000 +1.00	92.00	91.00	91.00	38,780
16 Jan 18	91.00000 -2.20	93.62	91.00	93.40	185,998
15 Jan 18	93.20000 +12.60	95.00	84.00	84.00	923,293
12 Jan 18	80.60000 +0.20	83.55	80.00	83.00	458,007
11 Jan 18	80.40000 +0.20	83.20	80.00	82.80	23,037
10 Jan 18	80.20000 -1.20	82.80	79.47	82.80	9,011
09 Jan 18	81.40000 +1.50	82.38	79.43	81.60	15,169
08 Jan 18	79.90000 +3.40	82.80	79.90	80.20	436,588
05 Jan 18	76.50000 -0.50	79.51	75.90	79.00	63,151
04 Jan 18	77.00000 +0.60	78.20	75.60	78.00	25,495
03 Jan 18	76.40000 +4.40	78.00	71.21	72.00	126,139
02 Jan 18	72.00000 +1.00	72.00	71.40	72.00	42,199
29 Dec 17	71.00000 -0.50	72.00	71.00	71.50	12,581
28 Dec 17	71.50000 +1.63	71.50	70.50	70.50	26,716
27 Dec 17	69.87500 -1.13	70.50	68.00	69.00	81,113
22 Dec 17	71.00000 +0.75	71.00	70.29	70.50	20,889
21 Dec 17	70.25000 +0.25	70.50	70.00	70.00	7,895
20 Dec 17	70.00000 +0.75	70.50	68.47	70.00	96,339
19 Dec 17	69.25000 -2.25	72.00	66.00	72.00	161,791
18 Dec 17	71.50000 -0.25	71.75	70.00	70.00	55,357
15 Dec 17	71.75000 +2.75	71.75	69.25	71.00	26,941
14 Dec 17	69.00000 -3.00	71.75	69.00	71.75	64,259
13 Dec 17	72.00000 -1.50	74.00	71.00	74.00	52,929
12 Dec 17	73.50000 -2.25	76.25	73.50	76.25	64,132
11 Dec 17	75.75000 -1.25	77.75	75.75	76.25	55,033
08 Dec 17	77.00000 +0.00	77.00	76.34	77.00	15,315
07 Dec 17	77.00000 +0.00	80.00	77.00	78.50	18,366
06 Dec 17	77.00000 -3.25	80.00	77.00	78.25	46,590
05 Dec 17	80.25000 +2.25	82.00	78.00	78.75	16,942
04 Dec 17	78.00000 -2.25	80.50	78.00	80.50	52,971
01 Dec 17	80.25000 +0.25	82.50	80.00	80.50	48,596
30 Nov 17	80.00000 +0.00	81.00	80.00	81.00	61,938
29 Nov 17	80.00000 +0.00	82.29	80.00	80.00	34,541
28 Nov 17	80.00000 -1.25	82.00	80.00	81.50	148,615
27 Nov 17	81.25000 +0.25	83.00	80.77	82.00	37,028
24 Nov 17	81.00000 +2.88	82.00	78.16	79.00	168,046
23 Nov 17	78.12500 +2.88	78.56	77.00	77.00	16,640
22 Nov 17	75.25000 +0.00	76.00	74.59	76.00	21,183
21 Nov 17	75.25000 +0.00	76.00	74.50	74.75	11,302
20 Nov 17	75.25000 +0.75	76.00	74.25	76.00	18,333
17 Nov 17	74.50000 +1.00	74.50	73.66	73.66	1,909
16 Nov 17	73.50000 -1.00	76.00	73.00	76.00	5,702
15 Nov 17	74.50000 -0.13	76.00	73.00	76.00	28,355
14 Nov 17	74.62500 +1.38	74.63	74.63	74.63	0
13 Nov 17	73.25000 -2.75	76.75	73.25	74.50	44,402
10 Nov 17	76.00000 -4.00	80.25	74.50	80.25	235,396
09 Nov 17	80.00000 +2.00	80.50	77.00	78.00	37,430
08 Nov 17	78.00000 -0.25	80.15	78.00	78.00	3,818
07 Nov 17	78.25000 -2.25	82.00	78.00	82.00	18,102
06 Nov 17	80.50000 +2.50	82.00	78.88	81.00	46,014
03 Nov 17	78.00000 -3.50	82.25	78.00	81.75	63,650
02 Nov 17	81.50000 +3.50	82.00	78.00	81.50	42,681
01 Nov 17	78.00000 -2.00	81.75	78.00	81.75	73,302
31 Oct 17	80.00000 +1.50	80.19	78.02	79.00	53,579
30 Oct 17	78.50000 -0.25	79.10	77.75	77.75	4,216
27 Oct 17	78.75000 +0.75	78.75	78.00	78.00	86,014
26 Oct 17	78.00000 +0.00	78.75	78.00	78.25	34,181
25 Oct 17	78.00000 -0.88	78.32	78.00	78.00	23,614
24 Oct 17	78.87500 +0.88	79.47	77.39	77.39	23,819
23 Oct 17	78.00000 -1.00	80.88	77.00	77.00	22,849
20 Oct 17	79.00000 +0.75	81.75	78.00	81.75	17,389
19 Oct 17	78.25000 +0.00	78.50	78.00	78.50	37,007
18 Oct 17	78.25000 +0.25	80.65	78.00	78.25	32,269
17 Oct 17	78.00000 -0.50	78.74	78.00	78.00	22,126
16 Oct 17	78.50000 -0.38	80.51	78.00	78.00	18,266
13 Oct 17	78.87500 +0.63	78.88	78.22	78.22	1,000
12 Oct 17	78.25000 -1.75	78.69	78.00	78.00	71,368
11 Oct 17	80.00000 +1.75	80.00	78.00	78.00	12,062
10 Oct 17	78.25000 -1.75	81.00	77.00	81.00	16,845
09 Oct 17	80.00000 +1.00	80.50	78.00	79.00	107,439
06 Oct 17	79.00000 -0.50	82.75	79.00	82.75	47,328
05 Oct 17	79.50000 -2.00	81.00	79.50	81.00	17,675
04 Oct 17	81.50000 +0.00	82.06	79.30	81.50	35,890
03 Oct 17	81.50000 +0.25	83.00	80.00	82.00	39,242
02 Oct 17	81.25000 +1.00	82.00	78.78	80.00	42,003
29 Sep 17	80.25000 +1.38	82.00	79.00	80.75	56,045
28 Sep 17	78.87500 +0.38	80.00	78.00	79.50	179,782
27 Sep 17	78.50000 +1.00	78.75	77.00	78.75	15,795
26 Sep 17	77.50000 -0.25	78.00	75.75	77.75	64,492
25 Sep 17	77.75000 +1.50	77.75	72.00	73.00	138,877
22 Sep 17	76.25000 +1.25	77.00	75.00	75.25	57,437
21 Sep 17	75.00000 +2.00	75.25	73.00	74.50	140,079
20 Sep 17	73.00000 +1.25	73.75	71.13	71.50	104,522
19 Sep 17	71.75000 +0.75	72.25	70.25	70.25	195,404
18 Sep 17	71.00000 +2.25	71.53	68.50	70.25	82,201
15 Sep 17	68.75000 -3.50	75.19	68.75	73.75	102,191
14 Sep 17	72.25000 -1.25	76.25	72.00	73.50	249,000
13 Sep 17	73.50000 -2.75	75.80	73.25	74.50	133,659
12 Sep 17	76.25000 -0.25	78.00	76.00	76.50	49,030
11 Sep 17	76.50000 -2.00	80.50	75.20	80.50	31,629
08 Sep 17	78.50000 -0.25	79.00	78.00	79.00	39,759
07 Sep 17	78.75000 +0.00	79.00	78.25	79.00	42,497
06 Sep 17	78.75000 -1.25	80.08	77.25	80.00	95,119
05 Sep 17	80.00000 +0.00	82.75	80.00	82.75	32,795
04 Sep 17	80.00000 -0.88	83.25	80.00	80.25	5,802
01 Sep 17	80.87500 +0.13	82.00	80.00	82.00	93,158
31 Aug 17	80.75000 +0.00	83.75	80.75	83.75	410,757
30 Aug 17	80.75000 -1.00	83.75	80.75	83.50	53,745
29 Aug 17	81.75000 +0.00	85.25	81.75	83.25	217,192
25 Aug 17	81.75000 -0.75	83.18	80.75	80.75	75,291
24 Aug 17	82.50000 +0.25	83.25	80.00	80.25	96,603
23 Aug 17	82.25000 -1.25	83.75	80.75	80.75	11,040
22 Aug 17	83.50000 +0.25	84.75	80.75	80.75	129,242
21 Aug 17	83.25000 -2.25	86.00	80.75	86.00	27,619
18 Aug 17	85.50000 +5.50	86.00	79.00	80.00	162,653
17 Aug 17	80.00000 +2.00	80.00	76.60	79.75	41,451
16 Aug 17	78.00000 -2.75	80.98	75.25	75.25	45,131
15 Aug 17	80.75000 +3.75	80.75	76.50	80.50	24,747
14 Aug 17	77.00000 -1.00	80.00	77.00	79.25	34,967
11 Aug 17	78.00000 +1.50	79.00	75.25	75.25	79,163
10 Aug 17	76.50000 -3.00	79.97	75.50	79.75	207,106
09 Aug 17	79.50000 -2.50	82.13	79.25	81.50	94,565
08 Aug 17	82.00000 -0.50	84.75	81.75	81.75	11,593
07 Aug 17	82.50000 +0.75	83.00	82.25	83.00	7,102
04 Aug 17	81.75000 -0.75	83.25	81.75	82.00	44,118
03 Aug 17	82.50000 +0.75	83.17	82.25	82.25	48,445
02 Aug 17	81.75000 -0.25	84.75	81.00	84.75	18,413
01 Aug 17	82.00000 -0.50	84.00	81.00	84.00	45,511
31 Jul 17	82.50000 +1.75	83.00	80.25	80.25	26,076
28 Jul 17	80.75000 -2.00	83.00	80.75	83.00	4,111
27 Jul 17	82.75000 +0.25	82.75	81.91	82.50	18,950
26 Jul 17	82.50000 +1.50	83.00	79.25	79.25	128,004
25 Jul 17	81.00000 -1.75	82.00	80.25	80.25	835,333
24 Jul 17	82.75000 -0.75	85.10	80.00	83.25	203,629
21 Jul 17	83.50000 -0.25	83.75	82.25	83.75	60,621
20 Jul 17	83.75000 +0.50	85.98	83.00	83.50	137,705
19 Jul 17	83.25000 -1.25	86.04	82.75	84.00	163,394
18 Jul 17	84.50000 -0.50	86.25	84.50	85.25	98,985
17 Jul 17	85.00000 -1.50	87.00	85.00	85.50	25,060
14 Jul 17	86.50000 +0.50	87.13	84.50	86.75	407,519
13 Jul 17	86.00000 +0.00	87.00	85.75	86.00	292,571
12 Jul 17	86.00000 -2.75	90.00	86.00	88.25	130,489
11 Jul 17	88.75000 -3.25	93.50	88.00	92.25	163,223
10 Jul 17	92.00000 -5.00	98.75	92.00	96.75	50,165
07 Jul 17	97.00000 -1.50	98.56	94.09	97.50	164,691
06 Jul 17	98.50000 +2.50	98.50	96.25	96.75	63,072
05 Jul 17	96.00000 +0.38	96.00	95.00	95.00	24,130
04 Jul 17	95.62500 +2.63	95.63	93.63	94.00	49,060
03 Jul 17	93.00000 +1.00	94.00	92.00	92.00	172,719
30 Jun 17	92.00000 +2.00	93.50	90.00	90.25	113,465
29 Jun 17	90.00000 -3.25	94.68	90.00	93.75	78,765
28 Jun 17	93.25000 -4.75	96.50	93.25	96.00	35,600
27 Jun 17	98.00000 +2.00	98.00	94.69	96.50	44,484
26 Jun 17	96.00000 +1.50	97.00	94.30	95.25	18,927
23 Jun 17	94.50000 +1.50	95.25	93.25	94.25	36,734
22 Jun 17	93.00000 -1.00	95.52	92.25	94.25	282,592
21 Jun 17	94.00000 -1.00	95.25	93.46	95.25	136,862
20 Jun 17	95.00000 +0.50	95.25	94.00	94.75	28,513
19 Jun 17	94.50000 +0.50	95.25	93.50	94.75	24,032
16 Jun 17	94.00000 +0.00	95.25	94.00	94.25	101,318
15 Jun 17	94.00000 -2.00	96.38	94.00	96.25	28,821
14 Jun 17	96.00000 +1.75	97.00	93.91	94.50	141,580
13 Jun 17	94.25000 +0.00	95.00	93.84	95.00	88,569
12 Jun 17	94.25000 +2.75	95.00	91.25	92.00	250,766
09 Jun 17	91.50000 +3.50	91.50	87.25	88.75	93,128
08 Jun 17	88.00000 -1.75	89.00	88.00	88.25	22,326
07 Jun 17	89.75000 -1.75	91.50	88.00	91.25	297,601
06 Jun 17	91.50000 +0.25	91.75	91.00	91.25	45,340
05 Jun 17	91.25000 -0.50	91.73	90.25	91.00	55,003
02 Jun 17	91.75000 +0.75	92.50	90.00	90.00	154,635
01 Jun 17	91.00000 -1.00	91.56	88.00	88.00	108,039
31 May 17	92.00000 +2.00	92.00	88.81	91.00	175,779
30 May 17	90.00000 -0.75	92.00	90.00	92.00	95,446
26 May 17	90.75000 +0.50	92.00	90.38	91.75	63,274
25 May 17	90.25000 -0.50	91.75	88.75	88.75	67,286
24 May 17	90.75000 +0.75	93.44	88.50	88.50	90,588
23 May 17	90.00000 +0.00	92.00	89.25	92.00	133,239
22 May 17	90.00000 +1.50	91.00	87.50	88.00	579,811
19 May 17	88.50000 -1.25	91.73	87.50	87.50	190,283
18 May 17	89.75000 +1.25	90.75	87.50	87.50	64,804
17 May 17	88.50000 +0.00	89.00	87.61	88.00	88,096
16 May 17	88.50000 +0.50	89.75	86.00	86.00	76,629
15 May 17	88.00000 -1.00	90.85	87.00	87.00	43,206
12 May 17	89.00000 +0.50	89.78	88.07	88.25	167,789
11 May 17	88.50000 -0.50	88.75	87.00	87.00	136,534
10 May 17	89.00000 -0.25	89.50	87.00	87.00	127,247
09 May 17	89.25000 -0.50	89.75	87.50	87.50	56,575
08 May 17	89.75000 +2.25	89.75	87.08	88.75	18,952
05 May 17	87.50000 -1.00	88.75	86.25	88.00	87,424
04 May 17	88.50000 +4.50	91.00	85.50	88.00	193,326
03 May 17	84.00000 -2.75	87.21	84.00	87.00	139,099
02 May 17	86.75000 -1.00	89.00	86.19	87.00	492,629
28 Apr 17	87.75000 -2.25	91.00	87.75	91.00	369,391
27 Apr 17	90.00000 -0.25	91.03	88.75	89.00	101,566
26 Apr 17	90.25000 +3.25	90.25	87.50	89.00	333,121
25 Apr 17	87.00000 +2.00	88.15	84.50	84.50	208,358
24 Apr 17	85.00000 -1.50	88.50	85.00	85.00	148,410
21 Apr 17	86.50000 -1.75	93.80	86.25	92.25	261,326
20 Apr 17	88.25000 -0.75	93.34	86.25	89.00	285,865
19 Apr 17	89.00000 -2.50	94.50	89.00	90.50	237,246
18 Apr 17	91.50000 -4.50	96.26	90.00	96.00	248,480
13 Apr 17	96.00000 -2.25	100.09	96.00	98.00	40,828
12 Apr 17	98.25000 -1.50	100.50	98.25	99.75	64,857
11 Apr 17	99.75000 -2.25	102.33	99.00	101.50	105,724
10 Apr 17	102.00000 +7.00	103.00	95.00	95.00	269,158
07 Apr 17	95.00000 +5.75	98.82	93.00	93.00	323,961
06 Apr 17	89.25000 -0.75	91.88	88.00	90.00	152,555
05 Apr 17	90.00000 -2.25	93.75	89.25	93.75	312,272
04 Apr 17	92.25000 -1.75	99.00	92.10	93.75	282,051
03 Apr 17	94.00000 +0.25	97.00	93.75	95.25	95,690
31 Mar 17	93.75000 -4.25	98.86	93.75	98.25	513,301
30 Mar 17	98.00000 +2.50	100.00	95.74	96.00	265,264
29 Mar 17	95.50000 -4.50	101.28	95.00	100.00	180,561
28 Mar 17	100.00000 -1.00	102.25	100.00	101.00	79,002
27 Mar 17	101.00000 +0.75	101.58	99.66	100.00	78,849
24 Mar 17	100.25000 -1.75	102.92	100.00	100.00	398,319
23 Mar 17	102.00000 -2.00	105.00	100.00	102.00	237,986
22 Mar 17	104.00000 +0.75	106.75	102.25	103.25	214,198
21 Mar 17	103.25000 +0.25	107.39	102.25	103.75	290,980
20 Mar 17	103.00000 -6.25	110.75	102.94	110.00	215,407
17 Mar 17	109.25000 +0.75	114.00	109.25	111.25	144,396
16 Mar 17	108.50000 -2.25	112.25	107.75	109.50	683,328
15 Mar 17	110.75000 -5.25	114.75	105.25	113.75	400,955
14 Mar 17	116.00000 -1.00	117.99	114.67	117.75	60,216
13 Mar 17	117.00000 +3.50	118.50	115.19	118.25	77,598
10 Mar 17	113.50000 -2.75	118.18	113.50	115.75	52,662
09 Mar 17	116.25000 -2.75	120.00	115.75	120.00	174,510
08 Mar 17	119.00000 +0.00	121.00	118.25	118.25	89,733
07 Mar 17	119.00000 -2.25	122.01	117.06	122.00	97,758
06 Mar 17	121.25000 -0.50	121.25	121.25	121.25	59,797
03 Mar 17	121.75000 -0.25	122.50	121.00	121.00	33,720
02 Mar 17	122.00000 +0.50	122.81	121.50	122.25	62,845
01 Mar 17	121.50000 +0.75	123.00	121.00	121.75	271,006
28 Feb 17	120.75000 +0.75	121.75	119.75	121.00	292,931
27 Feb 17	120.00000 +0.00	120.38	118.15	119.50	73,338
24 Feb 17	120.00000 +0.50	120.00	115.00	115.00	307,236
23 Feb 17	119.50000 +0.00	120.00	114.25	118.25	201,021
22 Feb 17	119.50000 +4.25	120.00	114.00	114.00	286,247
21 Feb 17	115.25000 +0.75	116.25	114.00	114.00	121,642
20 Feb 17	114.50000 -0.75	115.25	113.00	114.75	184,207
17 Feb 17	115.25000 +0.25	115.50	113.69	114.75	120,429
16 Feb 17	115.00000 +0.00	115.50	110.50	115.25	197,436
15 Feb 17	115.00000 +0.00	118.00	113.75	114.00	153,542
14 Feb 17	115.00000 -2.25	118.00	114.00	118.00	117,706
13 Feb 17	117.25000 +0.25	118.00	115.28	115.75	219,554
10 Feb 17	117.00000 -1.00	118.25	115.75	118.25	281,048
09 Feb 17	118.00000 +1.00	119.00	116.50	116.50	47,914
08 Feb 17	117.00000 +0.00	118.00	114.94	116.00	128,970
07 Feb 17	117.00000 +1.25	117.28	113.00	113.25	268,963
06 Feb 17	115.75000 -8.00	119.25	111.00	115.00	1,566,138
03 Feb 17	123.75000 +4.25	124.25	120.86	121.50	129,490
02 Feb 17	119.50000 -1.00	123.50	118.00	121.00	89,762
01 Feb 17	120.50000 -2.00	124.75	120.50	123.00	116,238
31 Jan 17	122.50000 +2.00	122.50	117.58	120.00	161,677
30 Jan 17	120.50000 +0.00	123.05	120.00	122.00	68,670
27 Jan 17	120.50000 -0.50	123.70	120.00	121.25	146,029
26 Jan 17	121.00000 +1.00	122.01	116.75	120.25	97,912
25 Jan 17	120.00000 +0.25	123.00	118.80	122.00	129,915
24 Jan 17	119.75000 +1.25	119.75	119.75	119.75	116,665
23 Jan 17	118.50000 +2.25	124.03	117.70	119.75	218,478
20 Jan 17	116.25000 +2.00	119.00	114.08	114.50	101,332
19 Jan 17	114.25000 -0.25	114.50	112.75	112.75	80,818
18 Jan 17	114.50000 -2.50	117.00	114.00	115.00	253,641
17 Jan 17	117.00000 +3.00	118.25	113.50	114.50	112,804
16 Jan 17	114.00000 +0.00	119.00	113.75	119.00	470,563
13 Jan 17	114.00000 -1.25	116.06	114.00	114.00	295,221
12 Jan 17	115.25000 +1.75	116.75	111.47	113.00	152,078
11 Jan 17	113.50000 +6.50	119.50	107.25	107.25	254,485
10 Jan 17	107.00000 -0.75	109.25	106.00	107.50	153,917
09 Jan 17	107.75000 +2.25	108.50	105.25	105.25	75,823
06 Jan 17	105.50000 -1.25	108.39	104.75	107.75	201,583
05 Jan 17	106.75000 -0.50	109.39	105.19	107.50	377,891
04 Jan 17	107.25000 -2.25	114.50	107.25	114.50	23,560
03 Jan 17	109.50000 -0.50	113.11	107.67	110.00	44,947
30 Dec 16	110.00000 +0.75	114.05	110.00	113.50	97,701
29 Dec 16	109.25000 -4.00	114.25	108.75	112.00	126,198
28 Dec 16	113.25000 +4.25	114.00	104.88	108.25	181,790
23 Dec 16	109.00000 +3.00	109.00	107.84	109.00	11,334
22 Dec 16	106.00000 +1.25	108.50	105.06	105.25	31,783
21 Dec 16	104.75000 +0.75	106.91	103.00	103.00	59,206
20 Dec 16	104.00000 -2.75	106.50	103.00	104.50	150,938
19 Dec 16	106.75000 +0.75	107.81	106.25	106.25	20,745
16 Dec 16	106.00000 -0.25	108.25	104.25	104.25	104,016
15 Dec 16	106.25000 -0.50	108.09	106.00	106.00	99,284
14 Dec 16	106.75000 -0.25	107.63	103.00	103.00	53,939
13 Dec 16	107.00000 +1.25	107.25	105.25	106.00	55,867
12 Dec 16	105.75000 -0.75	107.12	105.75	106.00	62,286
09 Dec 16	106.50000 +1.50	107.50	104.75	105.00	13,140
08 Dec 16	105.00000 -0.50	107.50	104.22	107.00	55,774
07 Dec 16	105.50000 +0.00	105.75	103.00	103.75	378,636
06 Dec 16	105.50000 +0.00	107.25	102.80	103.50	41,800
05 Dec 16	105.50000 -2.00	107.87	102.00	107.25	140,995
02 Dec 16	107.50000 +0.25	109.00	107.00	108.25	43,639
01 Dec 16	107.25000 -1.00	109.75	106.25	107.50	92,674
30 Nov 16	108.25000 +4.50	109.00	101.25	105.00	1,349,827
29 Nov 16	103.75000 +2.75	106.31	101.00	101.00	821,348
28 Nov 16	101.00000 -7.00	110.25	100.25	109.00	520,111
25 Nov 16	108.00000 -3.25	111.50	106.75	107.25	344,390
24 Nov 16	111.25000 -0.50	114.00	108.50	108.75	71,671
23 Nov 16	111.75000 -3.25	113.50	108.00	110.00	102,631
22 Nov 16	115.00000 +3.25	115.00	105.25	111.50	360,296
21 Nov 16	111.75000 -1.25	114.25	110.00	110.00	148,400
18 Nov 16	113.00000 -1.25	115.09	112.00	114.00	122,084
17 Nov 16	114.25000 -1.50	115.75	112.00	112.00	73,672
16 Nov 16	115.75000 +4.75	116.00	109.18	111.50	243,145
15 Nov 16	111.00000 -4.00	113.31	110.50	112.00	305,329
14 Nov 16	115.00000 -0.25	117.25	112.00	112.25	41,219
11 Nov 16	115.25000 +0.75	118.00	114.00	118.00	70,743
10 Nov 16	114.50000 -0.25	115.00	112.00	114.75	132,233
09 Nov 16	114.75000 -0.50	116.00	112.50	116.00	47,125
08 Nov 16	115.25000 +1.75	118.50	112.50	118.50	31,557
07 Nov 16	113.50000 +0.00	118.75	113.00	118.75	103,153
04 Nov 16	113.50000 -2.00	116.75	113.25	115.00	193,574
03 Nov 16	115.50000 -1.00	119.00	115.00	116.00	94,049
02 Nov 16	116.50000 -0.50	117.25	116.00	117.00	47,398
01 Nov 16	117.00000 +1.00	121.00	116.00	121.00	41,947
31 Oct 16	116.00000 -1.50	119.50	116.00	117.50	192,727
28 Oct 16	117.50000 -0.25	119.81	117.25	117.50	57,670
27 Oct 16	117.75000 -1.50	122.00	116.18	116.50	160,389
26 Oct 16	119.25000 +2.25	121.25	115.00	116.00	175,672
25 Oct 16	117.00000 +0.25	121.50	116.00	121.50	241,193
24 Oct 16	116.75000 -2.25	122.00	115.25	115.50	62,525
21 Oct 16	119.00000 +3.00	119.76	113.25	113.25	117,865
20 Oct 16	116.00000 +2.50	117.00	113.25	116.75	26,603
19 Oct 16	113.50000 +1.00	116.29	113.06	114.00	127,667
18 Oct 16	112.50000 -3.00	118.30	112.00	116.75	142,653
17 Oct 16	115.50000 -3.25	117.50	115.25	115.25	54,920
14 Oct 16	118.75000 -0.50	121.00	116.25	116.50	220,309
13 Oct 16	119.25000 +2.00	120.00	118.34	120.00	262,179
12 Oct 16	117.25000 +2.00	120.00	115.00	115.00	292,512
11 Oct 16	115.25000 -2.75	118.56	115.25	117.25	38,272
10 Oct 16	118.00000 +1.00	119.38	116.69	118.50	214,664
07 Oct 16	117.00000 -3.00	123.69	115.06	121.50	285,934
06 Oct 16	120.00000 -3.00	125.25	120.00	125.25	78,786
05 Oct 16	123.00000 -1.00	126.50	123.00	125.00	1,417,926
04 Oct 16	124.00000 +0.25	127.28	123.00	125.75	813,783
03 Oct 16	123.75000 +0.25	125.50	120.20	121.75	211,590
30 Sep 16	123.50000 +2.00	126.50	119.00	119.00	280,425
29 Sep 16	121.50000 +1.50	122.00	119.00	119.00	80,446
28 Sep 16	120.00000 +2.00	121.38	119.75	120.00	19,370
27 Sep 16	118.00000 -3.00	121.75	118.00	121.75	103,277
26 Sep 16	121.00000 +0.50	121.91	119.75	120.50	49,929
23 Sep 16	120.50000 -1.50	123.50	119.25	120.00	784,389
22 Sep 16	122.00000 +2.00	123.25	120.00	120.00	153,644
21 Sep 16	120.00000 -1.75	123.50	120.00	121.00	46,030
20 Sep 16	121.75000 -0.25	125.56	121.00	125.00	65,154
19 Sep 16	122.00000 -1.00	123.25	121.25	122.25	50,414
16 Sep 16	123.00000 +1.75	125.00	122.61	124.00	139,152
15 Sep 16	121.25000 -1.75	124.38	121.00	123.00	183,266
14 Sep 16	123.00000 -4.25	125.44	122.00	123.00	165,372
13 Sep 16	127.25000 +5.75	129.50	121.00	122.00	233,388
12 Sep 16	121.50000 -2.75	125.50	121.50	123.00	58,920
09 Sep 16	124.25000 -4.00	129.00	121.06	124.25	166,837
08 Sep 16	128.25000 +2.00	130.01	126.94	127.25	68,508
07 Sep 16	126.25000 +0.75	129.75	124.75	129.75	37,359
06 Sep 16	125.50000 +1.25	128.00	124.50	128.00	80,746
05 Sep 16	124.25000 -2.00	130.62	124.25	129.25	322,695
02 Sep 16	126.25000 -1.00	129.00	124.25	127.50	119,800
01 Sep 16	127.25000 +1.50	127.31	124.75	126.50	155,542
31 Aug 16	125.75000 +1.50	127.59	123.00	125.00	77,660
30 Aug 16	124.25000 -4.00	128.50	124.00	128.50	246,818
26 Aug 16	128.25000 +6.75	131.85	122.19	122.75	414,568
25 Aug 16	121.50000 +0.50	122.25	118.81	120.75	30,288
24 Aug 16	121.00000 -1.50	123.26	120.25	121.25	30,066
23 Aug 16	122.50000 +3.75	122.88	119.18	121.50	29,367
22 Aug 16	118.75000 -1.75	123.75	118.25	123.75	85,123
19 Aug 16	120.50000 -2.50	122.03	118.25	120.50	220,134
18 Aug 16	123.00000 +1.00	125.50	122.75	125.50	33,695
17 Aug 16	122.00000 -5.50	126.00	122.00	124.00	481,902
16 Aug 16	127.50000 +2.25	130.00	124.13	130.00	147,176
15 Aug 16	125.25000 +0.25	129.60	120.00	120.00	185,578
12 Aug 16	125.00000 -2.50	129.25	122.50	127.50	70,882
11 Aug 16	127.50000 +1.25	128.52	122.25	127.25	130,910
10 Aug 16	126.25000 -2.25	128.00	120.00	124.50	1,259,228
09 Aug 16	128.50000 +0.50	130.00	127.00	127.00	82,263
08 Aug 16	128.00000 -4.50	134.38	127.25	132.50	87,386
05 Aug 16	132.50000 +0.75	134.25	131.00	132.25	60,172
04 Aug 16	131.75000 +1.75	133.00	129.00	129.75	222,995
03 Aug 16	130.00000 -0.50	130.25	128.59	129.50	17,629
02 Aug 16	130.50000 +3.25	134.00	126.24	131.00	17,498
01 Aug 16	127.25000 -4.00	133.25	127.25	133.25	80,911
29 Jul 16	131.25000 +5.50	135.00	125.75	135.00	145,912
28 Jul 16	125.75000 -4.50	129.75	125.00	129.75	38,406
27 Jul 16	130.25000 +2.25	134.00	125.75	134.00	67,847
26 Jul 16	128.00000 +3.00	135.00	125.83	130.00	51,621
25 Jul 16	125.00000 -0.75	126.25	125.00	125.00	51,551
22 Jul 16	125.75000 -2.50	128.25	125.00	128.25	118,957
21 Jul 16	128.25000 +0.00	131.50	126.50	127.00	171,043
20 Jul 16	128.25000 +2.00	129.06	126.00	128.00	71,275
19 Jul 16	126.25000 -0.50	128.00	122.94	128.00	131,923
18 Jul 16	126.75000 +1.50	127.50	124.19	124.50	375,911
15 Jul 16	125.25000 +0.00	126.00	124.30	124.50	180,804
14 Jul 16	125.25000 +0.25	126.63	125.00	125.75	54,168
13 Jul 16	125.00000 -2.00	130.00	125.00	130.00	44,742
12 Jul 16	127.00000 +0.25	130.00	125.00	125.00	105,262
11 Jul 16	126.75000 +1.50	130.00	125.00	126.50	182,754
08 Jul 16	125.25000 +0.25	127.00	125.00	126.00	79,125
07 Jul 16	125.00000 +0.00	127.88	125.00	127.00	51,859
06 Jul 16	125.00000 -5.00	129.82	124.25	129.75	707,051
05 Jul 16	130.00000 -3.00	133.16	129.75	132.50	101,865
04 Jul 16	133.00000 -2.25	137.00	132.75	135.00	73,232
01 Jul 16	135.25000 +9.25	135.87	124.50	127.75	204,003
30 Jun 16	126.00000 +9.00	126.00	115.68	122.00	116,616
29 Jun 16	117.00000 -2.00	121.13	115.00	115.00	75,732
28 Jun 16	119.00000 +5.00	124.75	115.00	119.00	319,710
27 Jun 16	114.00000 -8.25	129.75	114.00	127.25	215,824
24 Jun 16	122.25000 -8.25	130.25	111.87	120.00	274,046
23 Jun 16	130.50000 -0.25	133.75	130.50	131.75	327,975
22 Jun 16	130.75000 -0.75	131.50	129.93	130.00	83,011
21 Jun 16	131.50000 -0.25	138.00	130.45	138.00	878,292
20 Jun 16	131.75000 -2.25	136.66	130.20	134.50	74,782
17 Jun 16	134.00000 -2.25	138.00	131.75	138.00	48,608
16 Jun 16	136.25000 -0.75	140.00	135.25	137.00	266,803
15 Jun 16	137.00000 -0.75	138.00	131.25	131.25	92,944
14 Jun 16	137.75000 +0.75	140.00	135.89	140.00	52,546
13 Jun 16	137.00000 -7.00	143.00	131.07	141.75	76,842
10 Jun 16	144.00000 -0.75	145.00	139.95	144.25	101,790
09 Jun 16	144.75000 +5.25	145.00	138.58	139.75	185,563
08 Jun 16	139.50000 +5.00	140.00	130.00	130.00	197,483
07 Jun 16	134.50000 +1.00	135.75	132.75	135.50	194,108
06 Jun 16	133.50000 -4.50	140.00	131.00	140.00	61,735
03 Jun 16	138.00000 +5.00	139.75	130.93	132.75	194,484
02 Jun 16	133.00000 -3.75	136.75	130.25	131.00	51,828
01 Jun 16	136.75000 +5.50	140.00	130.75	130.75	96,455
31 May 16	131.25000 -2.50	135.00	131.25	134.00	105,227
27 May 16	133.75000 +2.50	134.82	132.07	133.75	34,148
26 May 16	131.25000 -0.75	135.00	130.25	135.00	56,248
25 May 16	132.00000 +2.00	134.00	128.00	128.00	2,304,344
24 May 16	130.00000 -3.00	131.50	130.00	131.50	98,008
23 May 16	133.00000 +0.25	135.25	131.75	135.25	54,738
20 May 16	132.75000 +1.50	134.48	131.00	131.50	105,821
19 May 16	131.25000 -2.75	135.00	131.25	133.25	65,905
18 May 16	134.00000 -1.00	135.00	131.00	131.00	130,449
17 May 16	135.00000 +0.00	136.63	133.00	135.00	357,141
16 May 16	135.00000 +2.50	137.04	133.88	137.00	48,719
13 May 16	132.50000 -2.25	135.00	131.19	134.25	90,220
12 May 16	134.75000 -6.25	136.75	132.81	136.75	91,981
11 May 16	141.00000 +1.25	142.00	137.00	137.00	183,168
10 May 16	139.75000 -0.25	142.00	137.00	142.00	172,521
09 May 16	140.00000 +0.75	147.25	137.00	138.50	168,933
06 May 16	139.25000 +5.00	140.00	132.50	136.00	164,982
05 May 16	134.25000 -2.50	136.38	131.00	131.00	52,584
04 May 16	136.75000 +5.25	137.75	130.69	132.00	109,532
03 May 16	131.50000 -4.00	138.50	130.00	132.00	204,447
29 Apr 16	135.50000 -2.25	138.75	133.00	138.75	193,240
28 Apr 16	137.75000 -2.25	143.00	132.00	143.00	217,715
27 Apr 16	140.00000 -7.50	145.00	140.00	144.25	178,628
26 Apr 16	147.50000 +2.00	148.00	142.00	148.00	167,534
25 Apr 16	145.50000 +3.00	146.06	141.25	146.00	204,961
22 Apr 16	142.50000 +0.50	146.25	137.50	140.75	190,059
21 Apr 16	142.00000 +0.50	143.25	138.00	142.00	99,689
20 Apr 16	141.50000 +4.25	142.00	137.48	140.00	396,600
19 Apr 16	137.25000 +1.75	140.00	134.33	140.00	84,685
18 Apr 16	135.50000 -2.25	138.00	134.00	134.50	147,129
15 Apr 16	137.75000 +3.00	141.44	135.00	135.00	160,499
14 Apr 16	134.75000 +0.00	135.00	131.00	135.00	165,570
13 Apr 16	134.75000 -2.25	140.00	133.10	140.00	359,729
12 Apr 16	137.00000 +8.50	140.22	128.00	130.00	425,041
11 Apr 16	128.50000 +3.50	130.37	120.50	120.50	361,892
08 Apr 16	125.00000 +3.25	125.19	121.09	125.00	336,385
07 Apr 16	121.75000 +5.00	123.08	117.50	119.00	196,660
06 Apr 16	116.75000 +0.00	119.00	115.75	116.75	114,442
05 Apr 16	116.75000 +4.25	118.75	110.50	115.50	149,944
04 Apr 16	112.50000 -4.25	115.00	110.31	111.25	68,866
01 Apr 16	116.75000 +6.75	117.75	111.06	112.50	192,315
31 Mar 16	110.00000 +2.00	112.00	106.50	108.00	212,739
30 Mar 16	108.00000 +2.50	108.00	103.75	104.00	289,262
29 Mar 16	105.50000 +0.50	111.00	104.50	105.25	127,813
24 Mar 16	105.00000 -4.00	111.00	105.00	106.00	149,664
23 Mar 16	109.00000 +0.25	112.50	106.25	112.50	192,405
22 Mar 16	108.75000 +0.00	112.50	108.00	112.00	211,886
21 Mar 16	108.75000 +2.00	112.00	107.50	112.00	84,407
18 Mar 16	106.75000 -2.50	112.71	105.00	110.00	1,738,199
17 Mar 16	109.25000 -0.75	113.00	108.25	110.75	118,745
16 Mar 16	110.00000 +0.00	110.55	105.25	110.00	635,956
15 Mar 16	110.00000 +11.00	111.48	104.63	105.00	525,487
14 Mar 16	99.00000 -2.00	108.74	99.00	105.00	697,176
11 Mar 16	101.00000 +0.00	105.00	101.00	105.00	143,512
10 Mar 16	101.00000 +3.00	104.09	98.00	100.00	218,821
09 Mar 16	98.00000 -5.00	107.11	96.25	106.00	346,898
08 Mar 16	103.00000 -5.00	112.00	103.00	112.00	120,644
07 Mar 16	108.00000 -3.00	114.28	108.00	112.00	156,799
04 Mar 16	111.00000 +3.00	115.00	108.00	108.00	104,208
03 Mar 16	108.00000 -7.00	114.75	108.00	114.75	117,873
02 Mar 16	115.00000 -0.50	116.00	114.00	115.50	47,393
01 Mar 16	115.50000 +1.00	119.00	113.25	119.00	65,592
29 Feb 16	114.50000 +0.25	118.00	113.25	118.00	67,074
26 Feb 16	114.25000 -1.00	119.00	114.25	116.00	37,546
25 Feb 16	115.25000 +0.00	118.00	115.19	115.75	23,387
24 Feb 16	115.25000 -1.50	120.00	114.04	120.00	25,984
23 Feb 16	116.75000 -0.25	119.75	115.69	116.25	55,103
22 Feb 16	117.00000 +0.50	121.00	115.25	121.00	63,284
19 Feb 16	116.50000 -0.25	120.00	115.00	120.00	17,717
18 Feb 16	116.75000 +0.50	120.00	116.50	120.00	34,243
17 Feb 16	116.25000 -0.75	118.25	116.00	116.00	31,017
16 Feb 16	117.00000 +1.00	119.00	116.00	116.00	34,200
15 Feb 16	116.00000 +1.00	120.00	115.82	120.00	12,087
12 Feb 16	115.00000 -1.00	118.00	115.00	118.00	109,108
11 Feb 16	116.00000 +1.25	117.00	115.00	115.50	79,701
10 Feb 16	114.75000 +0.75	116.50	114.00	116.50	26,032
09 Feb 16	114.00000 -2.50	120.63	112.13	118.75	104,263
08 Feb 16	116.50000 -1.00	119.50	116.00	117.75	47,639
05 Feb 16	117.50000 +1.75	119.75	116.70	119.00	65,427
04 Feb 16	115.75000 -1.00	120.50	115.55	118.00	58,266
03 Feb 16	116.75000 +0.25	119.63	115.75	118.25	46,057
02 Feb 16	116.50000 -1.00	120.00	116.25	120.00	41,728
01 Feb 16	117.50000 -0.50	118.09	116.13	118.00	53,661
29 Jan 16	118.00000 +0.00	120.00	116.50	120.00	30,542
28 Jan 16	118.00000 -0.75	120.00	118.00	120.00	21,226
27 Jan 16	118.75000 +2.25	120.00	118.00	119.50	30,632
26 Jan 16	116.50000 -1.00	122.00	115.00	120.00	123,995
25 Jan 16	117.50000 +1.25	119.25	111.75	118.00	72,674
22 Jan 16	116.25000 +8.25	117.25	112.00	112.00	591,340
21 Jan 16	108.00000 +9.75	114.00	97.75	97.75	107,464
20 Jan 16	98.25000 -4.25	101.00	95.53	101.00	109,668
19 Jan 16	102.50000 +2.50	103.93	100.00	101.75	72,504
18 Jan 16	100.00000 -6.50	106.25	100.00	106.25	49,638
15 Jan 16	106.50000 -3.50	113.00	105.50	113.00	61,308
14 Jan 16	110.00000 -6.00	116.75	110.00	114.75	91,953
13 Jan 16	116.00000 +5.75	118.00	105.00	112.00	142,706
12 Jan 16	110.25000 -4.50	115.50	109.50	115.00	44,532
11 Jan 16	114.75000 -1.75	117.25	114.00	117.00	90,024
08 Jan 16	116.50000 +2.50	118.00	115.50	118.00	15,916
07 Jan 16	114.00000 -1.75	120.47	114.00	117.00	68,629
06 Jan 16	115.75000 -9.00	125.50	115.00	125.50	82,075
05 Jan 16	124.75000 -0.50	128.00	124.00	128.00	51,803
04 Jan 16	125.25000 -6.25	128.64	124.00	128.00	298,380
31 Dec 15	131.50000 +3.00	131.50	126.25	129.00	82,860
30 Dec 15	128.50000 +4.75	130.00	122.25	124.00	85,887
29 Dec 15	123.75000 +4.25	124.00	116.25	117.25	69,323
24 Dec 15	119.50000 -2.00	119.50	117.75	118.00	18,754
23 Dec 15	121.50000 +1.50	121.75	116.75	119.00	82,477
22 Dec 15	120.00000 +15.25	123.00	104.00	104.00	176,849
21 Dec 15	104.75000 +1.75	105.00	102.92	103.00	49,702
18 Dec 15	103.00000 +4.00	103.00	96.89	97.25	369,124
17 Dec 15	99.00000 -0.50	101.00	97.25	101.00	28,186
16 Dec 15	99.50000 +1.75	100.00	97.34	97.50	92,584
15 Dec 15	97.75000 +0.75	98.00	95.25	95.25	21,650
14 Dec 15	97.00000 -0.75	97.88	96.00	96.00	10,877
11 Dec 15	97.75000 +1.75	97.75	95.25	95.50	167,195
10 Dec 15	96.00000 +0.00	97.43	95.25	95.25	102,715
09 Dec 15	96.00000 -5.50	103.00	95.25	102.00	97,024
08 Dec 15	101.50000 -1.50	105.00	101.50	105.00	54,030
07 Dec 15	103.00000 +1.00	104.00	101.75	103.00	494,482
04 Dec 15	102.00000 -2.00	103.00	101.75	101.75	24,838
03 Dec 15	104.00000 +1.25	104.00	101.50	104.00	260,433
02 Dec 15	102.75000 +0.25	103.00	100.00	100.00	122,909
01 Dec 15	102.50000 +2.75	103.25	100.62	103.25	90,496
30 Nov 15	99.75000 -0.25	103.50	99.47	99.75	174,336
27 Nov 15	100.00000 +4.00	101.00	97.63	100.00	41,758
26 Nov 15	96.00000 -0.25	101.50	96.00	99.75	37,677
25 Nov 15	96.25000 -4.25	101.52	96.25	100.50	113,583
24 Nov 15	100.50000 +1.00	100.50	98.50	99.50	28,544
23 Nov 15	99.50000 -3.50	102.00	99.50	102.00	24,760
20 Nov 15	103.00000 +0.25	104.00	102.25	104.00	11,231
19 Nov 15	102.75000 -0.25	104.50	100.00	100.00	56,283
18 Nov 15	103.00000 +1.00	104.00	100.75	103.00	90,106
17 Nov 15	102.00000 +4.00	102.00	95.00	95.00	331,579
16 Nov 15	98.00000 -1.00	99.75	96.00	99.25	646,364
13 Nov 15	99.00000 +2.00	99.50	97.12	98.00	242,567
12 Nov 15	97.00000 -3.00	101.00	95.24	101.00	300,447
11 Nov 15	100.00000 +0.75	104.57	100.00	102.25	289,766
10 Nov 15	99.25000 +0.00	103.00	99.00	100.75	83,642
09 Nov 15	99.25000 +1.25	101.50	98.00	98.00	63,151
06 Nov 15	98.00000 -1.00	103.00	98.00	103.00	21,046
05 Nov 15	99.00000 -3.25	105.00	97.88	105.00	72,299
04 Nov 15	102.25000 -0.75	105.13	102.00	104.50	33,349
03 Nov 15	103.00000 +5.00	103.57	97.50	97.50	57,296
02 Nov 15	98.00000 -1.00	100.98	96.75	99.00	20,488
30 Oct 15	99.00000 +0.00	101.03	96.50	98.00	85,114
29 Oct 15	99.00000 -1.00	100.75	94.75	98.75	259,549
28 Oct 15	100.00000 +0.00	103.30	98.00	102.50	133,587
27 Oct 15	100.00000 -6.50	108.88	96.50	105.75	195,765
26 Oct 15	106.50000 +1.25	110.00	105.43	110.00	27,229
23 Oct 15	105.25000 -1.75	109.00	105.25	109.00	109,935
22 Oct 15	107.00000 +1.00	107.88	107.00	107.00	20,365
21 Oct 15	106.00000 -2.00	108.05	106.00	108.00	43,247
20 Oct 15	108.00000 -0.75	110.00	107.42	109.75	45,318
19 Oct 15	108.75000 +0.50	111.60	108.75	111.00	25,559
16 Oct 15	108.25000 -2.00	115.31	108.25	110.25	75,463
15 Oct 15	110.25000 +0.25	114.00	110.25	114.00	29,380
14 Oct 15	110.00000 -1.00	113.00	110.00	112.00	98,968
13 Oct 15	111.00000 -1.50	114.48	110.50	113.75	52,605
12 Oct 15	112.50000 -1.50	119.12	112.00	112.00	80,686
09 Oct 15	114.00000 +1.00	118.72	112.00	112.00	29,157
08 Oct 15	113.00000 +1.00	116.31	112.00	112.00	49,595
07 Oct 15	112.00000 -2.00	114.75	112.00	113.00	78,486
06 Oct 15	114.00000 +1.25	115.00	113.06	114.00	18,209
05 Oct 15	112.75000 -2.25	118.84	112.53	114.00	39,815
02 Oct 15	115.00000 +3.00	117.25	111.42	115.00	66,841
01 Oct 15	112.00000 -4.75	118.00	112.00	118.00	50,446
30 Sep 15	116.75000 +3.75	116.75	112.00	113.25	154,513
29 Sep 15	113.00000 -3.00	118.99	113.00	117.75	92,508
28 Sep 15	116.00000 -1.25	120.75	116.00	118.00	12,147
25 Sep 15	117.25000 -4.75	122.50	117.00	120.50	119,506
24 Sep 15	122.00000 -2.00	126.50	120.75	123.00	54,989
23 Sep 15	124.00000 -1.25	127.00	123.00	127.00	32,431
22 Sep 15	125.25000 -4.75	130.15	125.00	130.00	444,204
21 Sep 15	130.00000 +0.50	132.04	129.00	129.75	56,422
18 Sep 15	129.50000 -0.75	130.25	126.00	127.50	1,060,361
17 Sep 15	130.25000 +0.50	132.38	127.50	127.50	17,200
16 Sep 15	129.75000 -0.75	132.50	128.00	132.50	87,972
15 Sep 15	130.50000 +0.00	133.13	129.52	130.00	223,054
14 Sep 15	130.50000 +5.50	133.82	126.75	127.25	39,336
11 Sep 15	125.00000 -6.50	133.00	125.00	126.00	20,509
10 Sep 15	131.50000 -1.00	134.50	126.00	126.00	35,039
09 Sep 15	132.50000 +5.50	132.50	125.75	129.50	105,043
08 Sep 15	127.00000 +2.25	128.25	125.00	127.75	30,162
07 Sep 15	124.75000 -1.50	125.74	124.36	124.75	91,603
04 Sep 15	126.25000 +1.50	127.50	124.50	125.75	11,517
03 Sep 15	124.75000 +2.00	129.25	123.28	125.25	176,931
02 Sep 15	122.75000 -5.00	130.00	122.00	130.00	63,519
01 Sep 15	127.75000 -2.25	128.95	126.25	126.25	41,879
28 Aug 15	130.00000 +8.25	130.00	122.00	122.25	235,136
27 Aug 15	121.75000 -1.75	126.00	121.00	126.00	62,345
26 Aug 15	123.50000 -3.00	126.25	122.75	126.25	98,090
25 Aug 15	126.50000 +4.00	127.25	124.48	125.50	51,265
24 Aug 15	122.50000 -8.25	130.50	122.50	130.50	301,864
21 Aug 15	130.75000 -0.50	132.00	130.00	132.00	80,479
20 Aug 15	131.25000 +1.25	132.00	129.11	131.25	35,759
19 Aug 15	130.00000 +1.50	131.25	128.00	128.50	196,426
18 Aug 15	128.50000 -2.50	132.00	126.50	132.00	50,014
17 Aug 15	131.00000 +2.50	131.50	126.00	126.50	40,388
14 Aug 15	128.50000 +1.00	129.75	127.00	128.75	26,500
13 Aug 15	127.50000 -0.75	130.18	125.00	128.25	46,955
12 Aug 15	128.25000 +1.50	129.25	125.50	128.75	24,299
11 Aug 15	126.75000 -0.50	130.94	126.00	129.75	26,378
10 Aug 15	127.25000 +0.75	129.81	126.25	127.50	42,565
07 Aug 15	126.50000 +0.25	130.00	123.49	130.00	20,643
06 Aug 15	126.25000 -2.75	130.20	122.29	128.50	71,644
05 Aug 15	129.00000 -1.00	130.63	127.00	130.25	103,871
04 Aug 15	130.00000 +0.00	131.25	129.25	131.25	58,398
03 Aug 15	130.00000 +2.00	131.50	125.75	130.00	53,945
31 Jul 15	128.00000 +2.00	129.08	125.75	125.75	123,354
30 Jul 15	126.00000 -7.50	137.00	123.00	134.75	479,197
29 Jul 15	133.50000 -2.50	140.00	133.00	140.00	373,751
28 Jul 15	136.00000 -10.75	148.50	135.75	144.00	75,870
27 Jul 15	146.75000 +12.50	149.75	133.44	140.00	172,346
24 Jul 15	134.25000 -1.75	137.75	132.88	137.75	41,595
23 Jul 15	136.00000 -0.25	138.25	133.63	134.25	19,880
22 Jul 15	136.25000 +2.00	136.50	134.25	134.25	33,898
21 Jul 15	134.25000 -1.00	134.75	132.00	132.00	73,421
20 Jul 15	135.25000 -2.00	138.25	133.00	135.25	172,354
17 Jul 15	137.25000 +0.00	138.00	135.75	136.75	53,595
16 Jul 15	137.25000 +0.50	138.00	133.60	136.75	188,643
15 Jul 15	136.75000 +0.00	138.25	134.57	138.25	40,517
14 Jul 15	136.75000 +0.25	138.25	136.50	138.25	28,103
13 Jul 15	136.50000 -1.00	138.15	133.00	133.25	72,888
10 Jul 15	137.50000 +2.50	139.25	135.00	135.00	85,455
09 Jul 15	135.00000 -1.75	138.00	134.25	135.25	173,065
08 Jul 15	136.75000 -0.25	139.83	136.25	136.25	126,407
07 Jul 15	137.00000 -7.25	144.19	136.50	143.00	109,140
06 Jul 15	144.25000 +2.00	147.00	140.91	145.25	27,643
03 Jul 15	142.25000 -1.75	144.75	141.25	141.25	31,446
02 Jul 15	144.00000 -3.00	149.50	143.75	149.50	258,482
01 Jul 15	147.00000 +1.75	150.00	145.25	150.00	79,035
30 Jun 15	145.25000 +0.25	147.50	141.50	141.50	57,801
29 Jun 15	145.00000 +2.00	145.00	140.82	141.00	96,188
26 Jun 15	143.00000 +1.00	145.50	140.50	140.50	68,604
25 Jun 15	142.00000 -1.75	143.00	140.25	143.00	397,255
24 Jun 15	143.75000 -0.75	146.78	140.00	144.00	98,275
23 Jun 15	144.50000 -2.25	149.38	142.75	147.00	64,458
22 Jun 15	146.75000 +0.25	147.50	145.00	147.50	31,996
19 Jun 15	146.50000 +0.50	147.50	145.00	147.50	124,158
18 Jun 15	146.00000 -1.00	148.25	145.00	148.25	70,556
17 Jun 15	147.00000 -3.75	155.00	147.00	155.00	84,695
16 Jun 15	150.75000 -0.75	155.00	150.00	155.00	57,500
15 Jun 15	151.50000 -4.00	155.76	151.00	155.00	109,087
12 Jun 15	155.50000 -1.25	159.00	151.50	151.50	92,032
11 Jun 15	156.75000 +1.25	159.00	153.25	159.00	178,587
10 Jun 15	155.50000 +3.00	158.50	151.00	151.00	173,270
09 Jun 15	152.50000 +1.25	152.50	148.00	148.00	0
08 Jun 15	151.25000 -1.75	153.75	150.00	153.50	0
05 Jun 15	153.00000 -0.75	154.75	150.00	152.00	224,527
04 Jun 15	153.75000 -1.50	159.75	152.00	159.75	222,801
03 Jun 15	155.25000 +1.25	159.25	151.81	155.50	146,104
02 Jun 15	154.00000 +1.50	155.25	150.49	152.50	69,841
01 Jun 15	152.50000 +2.50	155.25	148.90	150.00	128,329
29 May 15	150.00000 +1.25	153.50	148.75	153.50	263,176
28 May 15	148.75000 -1.00	150.00	147.50	148.00	80,366
27 May 15	149.75000 +2.25	150.75	145.75	148.50	144,960
26 May 15	147.50000 -1.75	153.17	146.50	149.00	79,349
22 May 15	149.25000 -0.25	152.50	147.00	148.50	155,202
21 May 15	149.50000 +0.25	151.75	143.66	151.75	425,202
20 May 15	149.25000 +5.75	151.75	142.50	148.00	206,058
19 May 15	143.50000 -1.50	148.00	142.81	148.00	219,341
18 May 15	145.00000 -2.00	147.44	141.50	145.00	132,273
15 May 15	147.00000 +1.50	149.00	142.00	149.00	91,382
14 May 15	145.50000 -1.00	149.00	145.00	149.00	48,934
13 May 15	146.50000 +3.75	148.00	142.25	148.00	84,543
12 May 15	142.75000 -2.50	145.00	141.27	145.00	130,737
11 May 15	145.25000 +5.75	150.00	140.00	141.00	800,200
08 May 15	139.50000 +1.75	141.75	137.50	139.50	195,462
07 May 15	137.75000 -3.50	139.63	136.25	137.50	162,672
06 May 15	141.25000 +1.75	143.00	135.00	135.00	120,745
05 May 15	139.50000 -1.75	142.00	135.75	135.75	308,614
01 May 15	141.25000 +2.25	142.00	136.12	139.25	97,948
30 Apr 15	139.00000 +3.25	140.00	135.50	136.00	173,135
29 Apr 15	135.75000 -3.25	142.00	135.75	142.00	202,569
28 Apr 15	139.00000 -0.50	140.60	135.00	135.00	157,935
27 Apr 15	139.50000 -0.50	140.25	135.00	135.00	2,137,538
24 Apr 15	140.00000 +0.50	141.75	135.00	135.00	152,410
23 Apr 15	139.50000 +0.75	140.50	135.50	137.25	136,224
22 Apr 15	138.75000 +0.25	141.50	138.00	141.50	148,957
21 Apr 15	138.50000 -0.50	139.75	137.50	138.75	94,410
20 Apr 15	139.00000 -0.75	140.56	138.00	138.00	43,980
17 Apr 15	139.75000 +0.50	142.00	138.00	138.75	948,725
16 Apr 15	139.25000 -0.75	140.00	135.25	137.00	299,880
15 Apr 15	140.00000 +0.00	142.00	139.00	142.00	460,096
14 Apr 15	140.00000 +0.00	140.28	137.62	138.50	182,114
13 Apr 15	140.00000 -1.00	141.75	137.80	141.75	159,125
10 Apr 15	141.00000 +0.00	141.75	136.84	141.75	248,838
09 Apr 15	141.00000 +2.75	142.00	138.37	142.00	393,792
08 Apr 15	138.25000 -1.50	144.00	138.25	144.00	933,886
07 Apr 15	139.75000 +1.75	140.00	137.75	139.00	544,355
02 Apr 15	138.00000 -3.50	143.25	136.73	140.00	473,198
01 Apr 15	141.50000 +4.00	144.50	137.75	140.00	201,917
31 Mar 15	137.50000 -2.50	140.00	137.50	140.00	228,960
30 Mar 15	140.00000 -3.00	142.52	138.75	140.00	482,539
27 Mar 15	143.00000 +3.00	143.25	138.69	143.25	174,556
26 Mar 15	140.00000 -2.25	151.67	138.99	142.00	812,967
25 Mar 15	142.25000 -5.00	151.81	140.00	147.25	833,582
24 Mar 15	147.25000 -4.00	150.00	147.00	148.50	208,829
23 Mar 15	151.25000 +7.00	156.00	147.67	148.50	952,105
20 Mar 15	144.25000 +0.75	149.75	141.03	142.00	375,005
19 Mar 15	143.50000 +2.75	147.00	143.45	145.00	2,185,394
18 Mar 15	140.75000 -0.25	144.00	139.00	139.25	272,744
17 Mar 15	141.00000 -7.00	157.44	138.85	153.25	504,495
16 Mar 15	148.00000 +10.00	151.70	138.00	138.00	287,474
13 Mar 15	138.00000 +0.00	143.80	135.75	135.75	320,411
12 Mar 15	138.00000 -3.00	145.00	137.00	140.00	280,649
11 Mar 15	141.00000 -2.00	147.00	140.75	146.75	94,860
10 Mar 15	143.00000 -9.00	151.51	143.00	151.50	138,859
09 Mar 15	152.00000 +6.75	152.50	145.00	146.00	105,168
06 Mar 15	145.25000 +2.00	150.84	144.00	145.00	172,705
05 Mar 15	143.25000 +3.25	148.25	139.00	139.25	108,047
04 Mar 15	140.00000 -7.00	152.00	137.25	151.00	475,812
03 Mar 15	147.00000 -6.00	156.00	147.00	156.00	233,509
02 Mar 15	153.00000 +1.00	156.34	151.25	152.00	919,084
27 Feb 15	152.00000 -0.75	154.75	147.00	152.75	308,225
26 Feb 15	152.75000 -8.25	162.50	151.25	161.00	87,859
25 Feb 15	161.00000 -0.50	166.50	160.25	166.50	54,597
24 Feb 15	161.50000 -3.25	166.00	161.25	163.00	85,945
23 Feb 15	164.75000 -1.25	167.25	163.00	163.00	80,051
20 Feb 15	166.00000 +1.75	166.81	163.00	163.00	116,099
19 Feb 15	164.25000 +3.25	165.00	159.45	165.00	77,045
18 Feb 15	161.00000 -2.50	164.20	158.25	163.25	86,645
17 Feb 15	163.50000 +4.00	163.50	155.50	155.50	48,355
16 Feb 15	159.50000 +1.50	159.75	155.56	158.00	45,354
13 Feb 15	158.00000 +6.00	158.00	151.75	151.75	124,516
12 Feb 15	152.00000 +0.00	153.00	150.00	153.00	23,895
11 Feb 15	152.00000 +2.00	152.00	148.25	150.00	217,874
10 Feb 15	150.00000 -3.50	155.50	150.00	155.50	55,602
09 Feb 15	153.50000 +1.00	157.00	152.30	157.00	71,452
06 Feb 15	152.50000 +2.50	154.75	150.00	150.00	102,710
05 Feb 15	150.00000 -0.75	151.75	148.75	151.25	127,011
04 Feb 15	150.75000 +3.75	154.75	143.00	143.00	142,922
03 Feb 15	147.00000 +1.50	148.00	145.00	148.00	152,568
02 Feb 15	145.50000 +4.50	147.50	139.75	139.75	128,369
30 Jan 15	141.00000 -7.25	148.56	140.06	146.25	594,587
29 Jan 15	148.25000 -7.75	157.38	146.25	154.75	551,168
28 Jan 15	156.00000 +2.00	160.00	150.00	150.00	159,667
27 Jan 15	154.00000 -15.00	170.00	146.50	166.25	748,118
26 Jan 15	169.00000 -8.50	178.00	166.00	178.00	223,066
23 Jan 15	177.50000 +1.00	182.00	177.45	182.00	106,336
22 Jan 15	176.50000 -2.50	178.50	174.75	174.75	52,135
21 Jan 15	179.00000 +3.75	180.75	172.50	172.50	203,214
20 Jan 15	175.25000 +1.25	178.25	173.25	178.25	129,050
19 Jan 15	174.00000 -0.50	176.25	172.75	176.00	86,120
16 Jan 15	174.50000 +1.75	176.75	172.62	173.75	274,072
15 Jan 15	172.75000 -1.25	178.00	172.00	178.00	91,006
14 Jan 15	174.00000 -3.00	180.00	174.00	179.00	419,998
13 Jan 15	177.00000 -3.00	182.30	177.00	182.00	138,550
12 Jan 15	180.00000 -0.50	183.00	179.00	183.00	76,341
09 Jan 15	180.50000 +1.75	181.54	180.00	180.00	80,061
08 Jan 15	178.75000 -1.25	182.00	177.50	179.00	92,956
07 Jan 15	180.00000 -2.00	184.00	179.25	181.00	72,639
06 Jan 15	182.00000 +0.00	184.75	182.00	184.75	80,409
05 Jan 15	182.00000 -5.75	189.13	181.25	187.00	129,743
02 Jan 15	187.75000 +13.00	188.00	176.00	180.00	138,593
31 Dec 14	174.75000 -3.25	178.25	174.75	175.50	15,573
30 Dec 14	178.00000 +0.50	180.00	170.00	180.00	104,221
29 Dec 14	177.50000 +5.50	179.00	168.07	172.00	94,412
24 Dec 14	172.00000 +1.75	172.00	167.25	167.75	33,350
23 Dec 14	170.25000 -1.75	171.75	168.00	169.00	107,214
22 Dec 14	172.00000 +4.00	172.00	168.75	170.75	66,189
19 Dec 14	168.00000 -5.25	175.00	162.50	175.00	248,505
18 Dec 14	173.25000 +0.25	174.75	169.61	172.00	64,512
17 Dec 14	173.00000 -8.50	179.21	172.00	174.50	150,936
16 Dec 14	181.50000 +8.50	181.50	172.00	173.00	246,645
15 Dec 14	173.00000 +6.50	178.50	169.40	170.00	116,448
12 Dec 14	166.50000 +3.75	169.98	162.56	163.00	232,526
11 Dec 14	162.75000 +0.75	164.75	160.25	162.25	140,650
10 Dec 14	162.00000 -9.00	170.43	162.00	168.75	164,644
09 Dec 14	171.00000 -4.25	178.88	169.00	178.00	151,572
08 Dec 14	175.25000 -1.75	182.06	174.25	177.50	46,774
05 Dec 14	177.00000 -3.00	182.37	175.00	175.00	69,022
04 Dec 14	180.00000 +2.00	180.00	177.25	178.00	412,083
03 Dec 14	178.00000 +0.50	180.00	176.75	177.00	58,870
02 Dec 14	177.50000 +0.25	177.50	175.75	175.75	15,061
01 Dec 14	177.25000 -0.25	178.88	175.50	177.00	40,497
28 Nov 14	177.50000 +5.00	180.00	169.27	175.00	110,401
27 Nov 14	172.50000 -1.50	173.50	171.00	171.75	49,781
26 Nov 14	174.00000 +5.75	174.00	169.25	171.75	143,631
25 Nov 14	168.25000 -1.75	172.81	167.50	170.00	58,283
24 Nov 14	170.00000 +0.00	172.19	167.38	169.25	68,104
21 Nov 14	170.00000 +6.50	175.00	160.75	162.25	191,689
20 Nov 14	163.50000 +1.75	164.31	162.00	163.00	33,063
19 Nov 14	161.75000 -4.25	165.25	160.88	165.25	71,461
18 Nov 14	166.00000 -3.75	171.25	165.75	170.00	61,619
17 Nov 14	169.75000 +11.00	170.00	160.91	163.00	103,371
14 Nov 14	158.75000 -4.25	162.53	152.50	162.50	162,821
13 Nov 14	163.00000 -7.50	174.00	162.66	171.00	149,131
12 Nov 14	170.50000 -2.25	177.25	166.00	171.00	80,910
11 Nov 14	172.75000 -3.50	179.50	172.75	179.50	49,574
10 Nov 14	176.25000 +7.75	177.00	166.00	168.00	188,177
07 Nov 14	168.50000 +3.50	173.00	165.94	167.00	86,256
06 Nov 14	165.00000 +4.50	167.00	159.50	162.00	247,960
05 Nov 14	160.50000 -2.50	163.33	159.00	163.25	130,511
04 Nov 14	163.00000 +3.50	165.55	156.00	156.00	127,255
03 Nov 14	159.50000 +4.25	160.00	154.75	156.25	304,118
31 Oct 14	155.25000 +3.25	158.01	150.25	150.25	131,181
30 Oct 14	152.00000 -7.50	159.19	152.00	155.25	130,158
29 Oct 14	159.50000 +0.25	161.75	158.00	160.00	105,236
28 Oct 14	159.25000 -8.25	170.00	157.50	170.00	148,009
27 Oct 14	167.50000 -6.50	176.25	167.25	176.25	56,755
24 Oct 14	174.00000 +1.25	177.75	170.00	170.50	78,624
23 Oct 14	172.75000 -6.00	178.25	170.00	178.25	103,351
22 Oct 14	178.75000 +1.75	180.25	177.00	180.25	96,629
21 Oct 14	177.00000 -0.25	182.75	177.00	179.75	49,205
20 Oct 14	177.25000 +1.25	178.75	175.00	175.25	30,023
17 Oct 14	176.00000 +2.00	177.25	171.50	171.50	81,729
16 Oct 14	174.00000 -5.50	178.25	171.25	175.25	132,360
15 Oct 14	179.50000 -0.25	180.00	173.25	175.00	69,264
14 Oct 14	179.75000 +11.00	179.75	165.93	170.00	112,714
13 Oct 14	168.75000 -8.25	175.25	167.00	175.25	210,579
10 Oct 14	177.00000 -7.25	182.25	176.00	182.25	87,755
09 Oct 14	184.25000 +3.25	188.75	184.00	185.75	73,336
08 Oct 14	181.00000 -2.75	187.75	180.00	183.00	52,489
07 Oct 14	183.75000 -4.75	191.63	183.75	190.25	72,213
06 Oct 14	188.50000 -2.50	194.00	187.50	192.50	249,734
03 Oct 14	191.00000 +11.00	194.00	180.75	180.75	97,490
02 Oct 14	180.00000 -11.75	191.75	180.00	190.25	171,087
01 Oct 14	191.75000 -0.25	194.13	190.00	193.00	72,426
30 Sep 14	192.00000 -1.50	198.75	192.00	198.75	74,721
29 Sep 14	193.50000 -6.25	199.75	193.00	199.75	48,229
26 Sep 14	199.75000 +3.75	200.25	193.00	195.50	157,950
25 Sep 14	196.00000 +3.00	196.38	190.25	190.25	91,877
24 Sep 14	193.00000 +6.00	194.75	186.00	186.00	135,289
23 Sep 14	187.00000 -8.00	195.00	187.00	192.25	82,602
22 Sep 14	195.00000 -1.00	199.59	195.00	196.00	54,275
19 Sep 14	196.00000 +2.75	198.00	192.25	192.25	139,291
18 Sep 14	193.25000 -6.50	202.58	192.00	199.00	100,546
17 Sep 14	199.75000 -3.50	206.00	198.75	202.25	66,129
16 Sep 14	203.25000 -1.75	206.00	203.00	205.50	59,137
15 Sep 14	205.00000 -6.25	210.00	204.50	207.25	59,036
12 Sep 14	211.25000 +2.25	215.00	206.25	206.25	110,296
11 Sep 14	209.00000 -1.00	211.00	206.75	210.00	161,526
10 Sep 14	210.00000 -3.00	214.25	208.25	209.00	149,923
09 Sep 14	213.00000 +10.00	214.00	200.00	200.00	191,708
08 Sep 14	203.00000 +3.00	205.00	198.00	200.75	117,552
05 Sep 14	200.00000 +2.00	203.69	197.00	203.25	260,767
04 Sep 14	198.00000 -4.00	205.25	196.50	205.25	435,811
03 Sep 14	202.00000 -5.00	210.00	201.75	207.00	153,411
02 Sep 14	207.00000 -3.50	212.75	207.00	212.75	148,866
01 Sep 14	210.50000 -3.75	216.00	210.50	216.00	108,435
29 Aug 14	214.25000 -2.25	217.00	213.50	217.00	139,726
28 Aug 14	216.50000 -0.50	217.00	214.97	217.00	227,093
27 Aug 14	217.00000 +1.00	217.00	214.91	217.00	63,839
26 Aug 14	216.00000 +0.00	217.00	213.21	217.00	171,645
22 Aug 14	216.00000 -3.50	218.53	214.00	217.25	286,042
21 Aug 14	219.50000 -2.00	220.50	217.31	220.50	135,729
20 Aug 14	221.50000 +13.75	223.00	208.00	208.00	612,421
19 Aug 14	207.75000 +1.75	209.75	205.38	209.75	73,845
18 Aug 14	206.00000 +2.25	210.00	206.00	208.00	157,930
15 Aug 14	203.75000 -1.50	206.75	202.25	206.75	53,815
14 Aug 14	205.25000 +8.25	206.92	198.75	198.75	293,245
13 Aug 14	197.00000 -1.00	199.50	194.25	194.25	187,276
12 Aug 14	198.00000 +1.25	198.75	195.50	196.00	48,988
11 Aug 14	196.75000 +4.75	197.00	192.50	194.75	158,468
08 Aug 14	192.00000 -1.25	193.25	190.75	191.00	151,557
07 Aug 14	193.25000 -0.75	195.00	192.50	194.25	299,063
06 Aug 14	194.00000 +0.00	196.75	190.00	196.75	481,978
05 Aug 14	194.00000 +6.75	201.00	194.00	196.00	363,187
04 Aug 14	187.25000 -2.75	193.75	185.75	193.50	222,702
01 Aug 14	190.00000 -4.50	195.00	188.25	195.00	208,265
31 Jul 14	194.50000 -0.50	195.50	193.00	195.00	81,583
30 Jul 14	195.00000 -2.00	201.00	194.38	201.00	206,361
29 Jul 14	197.00000 +3.00	209.50	197.00	198.00	367,451
28 Jul 14	194.00000 +1.75	196.79	193.31	194.75	247,946
25 Jul 14	192.25000 -1.00	194.25	191.00	194.00	94,936
24 Jul 14	193.25000 -0.50	194.59	191.44	194.25	77,228
23 Jul 14	193.75000 +1.00	194.00	190.56	194.00	73,616
22 Jul 14	192.75000 +2.75	192.75	186.63	191.75	145,876
21 Jul 14	190.00000 +2.00	190.00	185.62	189.00	88,908
18 Jul 14	188.00000 +0.00	191.00	185.50	188.50	47,914
17 Jul 14	188.00000 +2.75	193.78	183.00	186.25	259,808
16 Jul 14	185.25000 +10.25	185.25	169.00	180.00	347,025
15 Jul 14	175.00000 +4.50	175.00	169.00	171.75	105,327
14 Jul 14	170.50000 +3.50	172.00	165.56	167.25	146,848
11 Jul 14	167.00000 -3.00	170.00	165.47	170.00	105,932
10 Jul 14	170.00000 -1.50	172.00	168.25	172.00	131,609
09 Jul 14	171.50000 +2.50	171.75	167.47	171.75	86,436
08 Jul 14	169.00000 +0.00	171.00	166.25	166.25	311,109
07 Jul 14	169.00000 +3.00	169.00	165.00	165.25	69,252
04 Jul 14	166.00000 -2.75	170.00	164.50	170.00	251,394
03 Jul 14	168.75000 +11.50	170.00	157.75	158.25	879,112
02 Jul 14	157.25000 +8.75	157.50	148.48	148.50	526,062
01 Jul 14	148.50000 +5.50	148.50	144.00	145.75	17,522,966
30 Jun 14	143.00000 +0.50	145.75	141.00	142.50	86,593
27 Jun 14	142.50000 +0.50	142.50	141.00	141.00	128,102
26 Jun 14	142.00000 -2.00	145.50	142.00	144.25	62,606
25 Jun 14	144.00000 +1.00	146.00	142.34	145.25	133,559
24 Jun 14	143.00000 -2.00	146.00	143.00	146.00	48,643
23 Jun 14	145.00000 +4.00	146.00	144.25	145.00	71,616
20 Jun 14	141.00000 -0.75	145.50	140.00	144.25	345,053
19 Jun 14	141.75000 -6.25	152.50	139.85	151.75	805,910
18 Jun 14	148.00000 -11.00	157.00	145.75	155.25	544,948
17 Jun 14	159.00000 -0.25	161.50	155.25	157.50	120,405
16 Jun 14	159.25000 -1.75	163.50	157.50	163.50	14,509
13 Jun 14	161.00000 +2.75	161.50	157.00	161.50	17,452
12 Jun 14	158.25000 +0.25	160.50	157.25	158.25	418,223
11 Jun 14	158.00000 -2.25	163.75	156.00	163.75	559,613
10 Jun 14	160.25000 +1.50	162.56	155.25	155.25	87,261
09 Jun 14	158.75000 +2.50	160.00	156.19	156.75	82,486
06 Jun 14	156.25000 +1.75	156.75	153.75	156.75	53,851
05 Jun 14	154.50000 -0.25	157.00	153.50	157.00	445,683
04 Jun 14	154.75000 -3.75	160.00	154.50	155.75	88,264
03 Jun 14	158.50000 -4.25	161.25	157.50	158.75	90,252
02 Jun 14	162.75000 +3.50	162.75	157.25	162.75	158,766
30 May 14	159.25000 +1.75	159.25	155.00	156.00	72,307
29 May 14	157.50000 +1.00	158.25	156.75	158.25	12,435
28 May 14	156.50000 +1.50	158.06	155.25	155.25	15,206
27 May 14	155.00000 -4.00	161.75	155.00	158.00	48,101
23 May 14	159.00000 -1.00	164.00	158.00	161.75	328,713
22 May 14	160.00000 -1.25	167.25	160.00	161.00	193,260
21 May 14	161.25000 -8.00	168.00	161.25	168.00	44,086
20 May 14	169.25000 +1.25	172.25	168.58	172.25	9,469
19 May 14	168.00000 -0.50	171.88	168.00	169.00	7,833
16 May 14	168.50000 +0.50	170.50	168.34	168.50	23,013
15 May 14	168.00000 -5.00	172.75	168.00	171.00	248,596
14 May 14	173.00000 -0.75	175.00	171.48	173.75	50,057
13 May 14	173.75000 +2.75	173.75	170.00	171.75	157,310
12 May 14	171.00000 +2.50	171.00	165.75	165.75	66,582
09 May 14	168.50000 -0.25	169.00	165.31	168.50	318,126
08 May 14	168.75000 +5.50	169.15	163.53	166.50	1,194,502
07 May 14	163.25000 -0.75	164.75	162.75	164.75	54,448
06 May 14	164.00000 +0.25	165.12	163.50	164.25	8,663
02 May 14	163.75000 +0.75	166.25	163.00	164.25	61,943
01 May 14	163.00000 -3.00	166.50	163.00	166.50	10,112
30 Apr 14	166.00000 +3.75	168.00	164.07	165.50	61,991
29 Apr 14	162.25000 -2.75	166.75	157.25	166.75	98,617
28 Apr 14	165.00000 +2.00	168.25	161.94	162.50	60,161
25 Apr 14	163.00000 -1.75	166.00	162.50	166.00	9,651
24 Apr 14	164.75000 -0.25	167.29	162.56	165.00	13,272
23 Apr 14	165.00000 +1.50	166.75	163.34	166.25	6,627
22 Apr 14	163.50000 -1.50	167.50	162.19	165.00	40,086
17 Apr 14	165.00000 +2.25	165.00	161.75	161.75	43,141
16 Apr 14	162.75000 -1.50	165.50	161.00	165.50	48,728
15 Apr 14	164.25000 +0.00	166.75	162.00	163.50	234,886
14 Apr 14	164.25000 -3.00	167.50	162.20	165.25	170,783
11 Apr 14	167.25000 -2.00	168.81	162.25	167.25	376,462
10 Apr 14	169.25000 +4.75	171.00	164.78	166.25	494,047
09 Apr 14	164.50000 -0.50	167.75	162.43	167.75	21,508
08 Apr 14	165.00000 -4.00	168.50	162.25	168.50	60,277
07 Apr 14	169.00000 +0.50	171.00	167.71	171.00	30,114
04 Apr 14	168.50000 -0.50	169.50	167.25	168.00	27,403
03 Apr 14	169.00000 -1.00	171.00	168.75	171.00	31,785
02 Apr 14	170.00000 -1.75	176.50	169.75	176.50	73,063
01 Apr 14	171.75000 -1.25	177.00	169.00	177.00	59,146
31 Mar 14	173.00000 -1.00	174.00	169.75	169.75	43,149
28 Mar 14	174.00000 +2.50	174.75	172.11	172.50	46,143
27 Mar 14	171.50000 +0.50	171.70	169.43	170.75	13,381
26 Mar 14	171.00000 -1.00	172.60	169.00	169.00	29,593
25 Mar 14	172.00000 +0.25	172.69	169.00	169.00	25,168
24 Mar 14	171.75000 +2.75	172.53	169.25	170.25	102,136
21 Mar 14	169.00000 -4.75	174.00	169.00	169.25	174,003
20 Mar 14	173.75000 -0.75	175.75	170.56	173.25	49,160
19 Mar 14	174.50000 +4.75	178.25	170.57	171.25	152,767
18 Mar 14	169.75000 -3.75	175.00	169.75	170.00	30,537
17 Mar 14	173.50000 +0.75	174.50	171.00	173.50	96,457
14 Mar 14	172.75000 +4.50	174.75	166.75	166.75	180,563
13 Mar 14	168.25000 -4.50	173.00	168.25	173.00	99,453
12 Mar 14	172.75000 +2.50	174.00	170.22	172.00	86,100
11 Mar 14	170.25000 +1.50	171.00	163.00	163.00	57,744
10 Mar 14	168.75000 -2.00	172.88	163.75	171.50	75,840
07 Mar 14	170.75000 -3.50	174.16	170.00	171.75	50,232
06 Mar 14	174.25000 +6.50	174.56	168.43	171.50	78,619
05 Mar 14	167.75000 -1.75	170.25	166.74	168.75	36,557
04 Mar 14	169.50000 +6.00	169.50	163.75	166.25	41,731
03 Mar 14	163.50000 +4.50	166.25	162.69	165.00	135,317
28 Feb 14	159.00000 -4.00	165.00	159.00	165.00	55,925
27 Feb 14	163.00000 +1.00	164.00	162.00	163.50	45,309
26 Feb 14	162.00000 -3.25	167.90	158.73	167.75	86,969
25 Feb 14	165.25000 -5.25	173.00	165.25	170.00	59,204
24 Feb 14	170.50000 -4.75	176.00	170.50	176.00	58,958
21 Feb 14	175.25000 +6.25	178.25	165.20	166.00	166,232
20 Feb 14	169.00000 +5.00	169.00	161.00	163.75	84,519
19 Feb 14	164.00000 +2.75	164.88	161.00	164.75	52,860
18 Feb 14	161.25000 +0.25	161.50	160.00	160.00	36,383
17 Feb 14	161.00000 -0.50	163.63	161.00	161.75	28,541
14 Feb 14	161.50000 -0.25	162.00	160.50	161.00	16,943
13 Feb 14	161.75000 +4.25	163.50	159.69	160.25	157,392
12 Feb 14	157.50000 -2.25	160.75	156.50	157.25	56,371
11 Feb 14	159.75000 +1.50	160.25	155.75	155.75	23,234
10 Feb 14	158.25000 +0.25	161.00	158.25	161.00	28,084
07 Feb 14	158.00000 +0.25	161.25	158.00	161.25	19,465
06 Feb 14	157.75000 +0.00	158.50	157.00	157.00	22,683
05 Feb 14	157.75000 -0.50	160.00	155.75	155.75	33,919
04 Feb 14	158.25000 +2.00	158.25	155.00	155.00	73,458
03 Feb 14	156.25000 -2.50	158.50	155.75	156.25	84,330
31 Jan 14	158.75000 +0.00	159.00	157.00	159.00	97,311
30 Jan 14	158.75000 +1.25	159.00	156.25	156.25	45,219
29 Jan 14	157.50000 -0.25	161.50	157.50	158.50	67,931
28 Jan 14	157.75000 +4.75	161.00	152.50	157.75	99,494
27 Jan 14	153.00000 -5.25	160.56	153.00	159.00	132,029
24 Jan 14	158.25000 -5.75	162.00	158.00	162.00	115,041
23 Jan 14	164.00000 +0.00	166.00	160.00	162.00	577,724
22 Jan 14	164.00000 -1.00	168.00	160.00	168.00	98,811
21 Jan 14	165.00000 +3.50	165.00	157.75	157.75	55,037
20 Jan 14	161.50000 +0.50	161.75	157.06	160.00	44,649
17 Jan 14	161.00000 +0.50	161.25	156.88	161.00	57,407
16 Jan 14	160.50000 +0.63	161.75	154.00	156.00	128,909
15 Jan 14	159.87500 -0.38	161.70	155.25	159.75	24,645
14 Jan 14	160.25000 +0.50	161.25	156.94	158.25	75,424
13 Jan 14	159.75000 +3.00	162.00	153.00	153.00	59,394
10 Jan 14	156.75000 +3.50	157.00	150.50	152.50	41,452
09 Jan 14	153.25000 +1.25	155.00	151.50	152.50	308,315
08 Jan 14	152.00000 +3.25	153.18	149.50	149.50	58,269
07 Jan 14	148.75000 -1.00	151.00	148.00	148.00	127,967
06 Jan 14	149.75000 +0.75	150.00	147.43	150.00	79,892
03 Jan 14	149.00000 +4.00	149.75	143.46	146.00	60,272
02 Jan 14	145.00000 -0.25	147.25	142.50	146.50	32,159
31 Dec 13	145.25000 -0.75	146.25	145.25	145.25	4,792
30 Dec 13	146.00000 +2.00	148.25	143.00	144.75	80,401
27 Dec 13	144.00000 +1.38	145.66	142.25	142.25	29,169
24 Dec 13	142.62500 +0.63	145.05	141.50	141.50	26,732
23 Dec 13	142.00000 +0.00	145.00	142.00	143.00	22,802
20 Dec 13	142.00000 -2.00	146.00	142.00	145.00	151,356
19 Dec 13	144.00000 +2.00	144.75	141.25	141.25	39,317
18 Dec 13	142.00000 +3.75	143.75	140.00	140.25	85,517
17 Dec 13	138.25000 -1.00	141.00	137.00	139.00	87,267
16 Dec 13	139.25000 +2.25	141.00	137.00	137.00	62,715
13 Dec 13	137.00000 -3.38	142.34	137.00	140.00	35,938
12 Dec 13	140.37500 -2.63	143.00	140.00	143.00	35,488
11 Dec 13	143.00000 -2.75	148.00	143.00	145.25	29,578
10 Dec 13	145.75000 -0.50	148.00	145.25	147.00	36,021
09 Dec 13	146.25000 -1.75	149.06	146.00	149.00	11,059
06 Dec 13	148.00000 +0.00	149.00	145.61	146.00	85,214
05 Dec 13	148.00000 +4.50	148.00	142.08	145.00	283,104
04 Dec 13	143.50000 +3.00	143.50	140.50	140.50	175,134
03 Dec 13	140.50000 +0.00	141.75	140.00	141.75	58,485
02 Dec 13	140.50000 -3.25	143.06	140.00	142.00	32,609
29 Nov 13	143.75000 +2.25	143.94	141.38	143.50	15,388
28 Nov 13	141.50000 -1.50	145.65	140.25	142.50	24,963
27 Nov 13	143.00000 +0.50	144.00	142.03	144.00	1,019,649
26 Nov 13	142.50000 -0.75	143.75	140.00	143.00	489,845
25 Nov 13	143.25000 +0.25	146.00	142.02	145.75	12,590
22 Nov 13	143.00000 -0.75	145.58	143.00	144.50	15,990
21 Nov 13	143.75000 +1.75	146.53	143.26	145.00	300,120
20 Nov 13	142.00000 +0.25	145.75	141.50	141.50	1,433,141
19 Nov 13	141.75000 -12.25	153.00	141.75	152.75	295,863
18 Nov 13	154.00000 +0.50	155.00	152.25	153.50	130,751
15 Nov 13	153.50000 +0.00	157.08	152.14	157.00	645,020
14 Nov 13	153.50000 +5.00	153.50	152.25	153.00	68,791
13 Nov 13	148.50000 -5.00	155.00	148.50	155.00	51,091
12 Nov 13	153.50000 -1.25	157.00	153.00	157.00	15,155
11 Nov 13	154.75000 +0.75	156.75	153.75	156.75	16,154
08 Nov 13	154.00000 -1.00	155.50	152.00	154.00	32,226
07 Nov 13	155.00000 +3.00	156.00	152.00	154.00	42,510
06 Nov 13	152.00000 -6.50	161.25	150.00	159.00	135,710
05 Nov 13	158.50000 -3.00	162.50	158.50	161.00	42,125
04 Nov 13	161.50000 -1.25	165.75	161.50	163.75	63,881
01 Nov 13	162.75000 +3.25	162.75	158.75	162.25	84,858
31 Oct 13	159.50000 -2.50	162.25	158.00	161.00	139,918
30 Oct 13	162.00000 +0.25	163.00	162.00	162.00	52,228
29 Oct 13	161.75000 -2.00	167.00	160.00	163.00	141,403
28 Oct 13	163.75000 +5.75	166.25	158.33	160.50	115,330
25 Oct 13	158.00000 +0.00	160.25	157.75	158.50	49,477
24 Oct 13	158.00000 -0.50	159.88	157.25	157.25	61,331
23 Oct 13	158.50000 -2.50	162.00	158.25	161.00	33,615
22 Oct 13	161.00000 -5.00	167.25	157.00	166.50	319,674
21 Oct 13	166.00000 -0.50	167.75	164.63	167.75	43,425
18 Oct 13	166.50000 +6.50	166.75	161.20	162.00	130,417
17 Oct 13	160.00000 +2.00	161.59	155.00	160.00	94,746
16 Oct 13	158.00000 +4.00	159.50	154.12	154.75	91,778
15 Oct 13	154.00000 +1.50	154.00	151.90	153.75	99,764
14 Oct 13	152.50000 -1.00	155.00	152.50	155.00	34,960
11 Oct 13	153.50000 +2.50	154.50	152.00	152.00	67,325
10 Oct 13	151.00000 +4.00	154.75	147.50	147.50	98,109
09 Oct 13	147.00000 -1.00	149.50	147.00	149.50	28,729
08 Oct 13	148.00000 -2.00	150.25	145.00	150.00	67,384
07 Oct 13	150.00000 -3.00	154.81	150.00	153.00	33,782
04 Oct 13	153.00000 -0.75	155.00	152.25	155.00	54,379
03 Oct 13	153.75000 -0.25	155.00	151.19	153.25	62,038
02 Oct 13	154.00000 +1.50	155.00	151.08	151.50	49,300
01 Oct 13	152.50000 +1.50	154.00	150.25	151.50	170,708
30 Sep 13	151.00000 +8.00	153.14	143.00	143.00	222,221
27 Sep 13	143.00000 +1.00	145.81	142.75	145.00	38,301
26 Sep 13	142.00000 -1.50	147.25	142.00	145.00	75,759
25 Sep 13	143.50000 +0.50	146.50	142.50	146.25	89,679
24 Sep 13	143.00000 -2.00	145.25	140.25	144.75	113,088
23 Sep 13	145.00000 +6.50	149.69	143.25	143.75	88,096
20 Sep 13	138.50000 -17.00	156.75	138.50	156.75	208,591
19 Sep 13	155.50000 -0.50	165.00	155.00	160.00	56,457
18 Sep 13	156.00000 +1.50	157.75	154.50	156.75	238,987
17 Sep 13	154.50000 -6.75	160.50	154.50	160.50	78,569
16 Sep 13	161.25000 +2.75	163.00	156.89	161.50	197,575
13 Sep 13	158.50000 -1.25	159.75	157.79	159.75	7,552
12 Sep 13	159.75000 -5.50	165.75	156.85	165.75	137,749
11 Sep 13	165.25000 -0.75	166.00	162.38	165.75	162,716
10 Sep 13	166.00000 +0.25	168.50	164.67	166.25	93,055
09 Sep 13	165.75000 +0.00	167.00	164.00	165.75	50,810
06 Sep 13	165.75000 +1.00	166.33	163.00	164.00	100,641
05 Sep 13	164.75000 +0.00	164.75	162.75	162.75	33,173
04 Sep 13	164.75000 +2.00	166.00	162.00	162.00	95,511
03 Sep 13	162.75000 -0.25	166.00	162.00	165.25	65,403
02 Sep 13	163.00000 +6.00	166.00	157.01	159.25	69,866
30 Aug 13	157.00000 -4.00	161.75	157.00	159.00	91,986
29 Aug 13	161.00000 +1.50	163.00	159.00	159.50	48,725
28 Aug 13	159.50000 -2.00	161.25	158.01	159.00	64,082
27 Aug 13	161.50000 +1.50	161.50	159.00	160.00	67,293
23 Aug 13	160.00000 +1.75	161.18	157.50	158.00	61,561
22 Aug 13	158.25000 +0.50	159.00	157.00	159.00	31,242
21 Aug 13	157.75000 -0.50	159.25	157.10	157.50	63,592
20 Aug 13	158.25000 -5.00	160.85	157.00	158.00	61,943
19 Aug 13	163.25000 +4.25	163.25	156.00	158.00	71,420
16 Aug 13	159.00000 +5.50	161.88	155.00	157.25	158,017
15 Aug 13	153.50000 -5.00	160.25	148.25	160.00	225,284
14 Aug 13	158.50000 +8.75	165.70	148.40	150.75	210,238
13 Aug 13	149.75000 +4.00	151.39	141.30	144.00	92,213
12 Aug 13	145.75000 +2.50	146.28	141.63	142.00	32,764
09 Aug 13	143.25000 +5.25	148.50	139.00	139.00	177,716
08 Aug 13	138.00000 -1.50	141.75	138.00	138.75	125,196
07 Aug 13	139.50000 +1.25	141.50	138.00	141.25	54,037
06 Aug 13	138.25000 -4.50	143.57	135.00	141.75	89,467
05 Aug 13	142.75000 +1.75	145.00	139.00	145.00	41,336
02 Aug 13	141.00000 -3.00	143.00	137.75	143.00	200,946
01 Aug 13	144.00000 +3.25	144.95	139.00	142.00	93,485
31 Jul 13	140.75000 +1.75	142.25	136.00	138.00	76,039
30 Jul 13	139.00000 +2.00	139.25	135.00	137.25	59,797
29 Jul 13	137.00000 -5.50	144.06	135.05	141.00	151,978
26 Jul 13	142.50000 +1.50	145.00	139.50	141.00	138,240
25 Jul 13	141.00000 +0.00	141.00	138.00	140.75	10,769
24 Jul 13	141.00000 +0.75	141.00	140.00	140.00	28,804
23 Jul 13	140.25000 +0.00	141.00	138.00	140.00	181,841
22 Jul 13	140.25000 +1.25	140.50	137.13	138.75	88,821
19 Jul 13	139.00000 +3.00	141.11	136.95	137.00	113,749
18 Jul 13	136.00000 +4.25	137.71	132.50	132.50	59,812
17 Jul 13	131.75000 -1.50	133.75	130.00	131.75	15,325
16 Jul 13	133.25000 +0.75	134.38	128.40	132.00	50,045
15 Jul 13	132.50000 +1.00	133.88	128.85	133.50	35,953
12 Jul 13	131.50000 +1.50	133.25	128.09	130.00	44,784
11 Jul 13	130.00000 +1.75	130.00	128.00	129.75	62,169
10 Jul 13	128.25000 -4.75	132.17	126.50	129.50	93,443
09 Jul 13	133.00000 -1.00	134.25	130.13	134.25	58,822
08 Jul 13	134.00000 -2.75	139.75	134.00	138.00	68,585
05 Jul 13	136.75000 -2.75	137.00	131.44	135.00	219,674
04 Jul 13	139.50000 +2.50	141.00	134.16	140.00	160,423
03 Jul 13	137.00000 +0.00	139.32	133.00	138.00	198,608
02 Jul 13	137.00000 -1.00	139.50	133.00	138.00	105,426
01 Jul 13	138.00000 +2.25	139.29	133.25	136.00	190,383
28 Jun 13	135.75000 +11.25	135.75	120.85	126.00	547,961
27 Jun 13	124.50000 +8.25	126.68	115.75	116.75	439,077
26 Jun 13	116.25000 +3.25	121.75	115.00	116.00	315,785
25 Jun 13	113.00000 +5.25	113.00	108.50	108.75	79,408
24 Jun 13	107.75000 +0.50	110.25	106.00	108.25	103,144
21 Jun 13	107.25000 -5.50	114.42	107.25	111.00	217,069
20 Jun 13	112.75000 -1.25	115.00	110.94	112.00	94,610
19 Jun 13	114.00000 -0.50	118.19	112.56	114.00	115,183
18 Jun 13	114.50000 +0.00	119.32	114.50	116.00	179,211
17 Jun 13	114.50000 -2.75	119.97	114.50	117.75	346,162
14 Jun 13	117.25000 +2.25	121.90	116.89	120.00	152,139
13 Jun 13	115.00000 -6.00	124.00	114.00	121.00	189,385
12 Jun 13	121.00000 -4.00	127.75	121.00	126.00	144,199
11 Jun 13	125.00000 -2.00	130.25	125.00	127.00	224,148
10 Jun 13	127.00000 +0.00	130.25	127.00	130.25	121,724
07 Jun 13	127.00000 +1.00	132.00	124.88	126.00	365,533
06 Jun 13	126.00000 -3.00	131.38	126.00	130.25	78,178
05 Jun 13	129.00000 -1.25	131.25	129.00	130.00	20,405
04 Jun 13	130.25000 -2.75	134.25	130.25	134.00	56,362
03 Jun 13	133.00000 -7.00	141.50	133.00	138.00	142,657
31 May 13	140.00000 +3.00	145.25	137.00	137.00	146,742
30 May 13	137.00000 +0.00	138.50	135.00	135.00	65,066
29 May 13	137.00000 -0.50	144.00	135.75	136.00	49,513
28 May 13	137.50000 +3.50	138.00	135.11	136.25	15,539
24 May 13	134.00000 -0.50	136.00	133.00	133.00	447,466
23 May 13	134.50000 +0.75	135.75	132.75	132.75	31,128
22 May 13	133.75000 +2.75	135.75	131.14	133.75	25,106
21 May 13	131.00000 +0.00	133.50	130.00	130.00	30,819
20 May 13	131.00000 -3.75	136.25	129.25	132.00	56,686
17 May 13	134.75000 +6.75	135.00	128.79	132.00	13,997
16 May 13	128.00000 -0.50	132.00	126.25	126.25	33,597
15 May 13	128.50000 +2.50	132.56	128.23	130.50	18,801
14 May 13	126.00000 -1.50	133.00	125.00	132.50	498,252
13 May 13	127.50000 -1.75	132.25	127.50	128.00	35,241
10 May 13	129.25000 -2.75	133.25	129.00	133.00	56,232
09 May 13	132.00000 +1.25	134.00	129.00	133.75	50,138
08 May 13	130.75000 +4.25	131.25	125.25	125.25	61,749
07 May 13	126.50000 -2.00	131.50	125.47	131.50	48,372
03 May 13	128.50000 -1.50	134.00	128.00	133.75	77,382
02 May 13	130.00000 -1.10	133.00	126.00	132.75	131,830
01 May 13	131.10001 +0.35	133.00	129.50	133.00	93,669
30 Apr 13	130.75000 -2.25	132.68	130.75	132.00	18,971
29 Apr 13	133.00000 +2.75	135.00	130.25	130.25	29,416
26 Apr 13	130.25000 -2.75	133.50	130.00	132.00	61,824
25 Apr 13	133.00000 +1.00	135.00	130.00	134.00	58,959
24 Apr 13	132.00000 -3.75	136.00	132.00	134.25	154,713
23 Apr 13	135.75000 +0.25	138.50	134.31	137.00	77,264
22 Apr 13	135.50000 +1.50	139.22	132.65	134.50	64,929
19 Apr 13	134.00000 +2.50	136.44	132.50	132.75	26,662
18 Apr 13	131.50000 +1.00	134.99	130.00	132.00	26,782
17 Apr 13	130.50000 -2.00	133.48	130.50	133.00	6,915
16 Apr 13	132.50000 +2.50	134.50	129.00	129.25	66,061
15 Apr 13	130.00000 -6.00	136.25	129.00	136.00	147,162
12 Apr 13	136.00000 +2.00	138.00	133.81	135.00	93,380
11 Apr 13	134.00000 +0.75	135.11	132.00	135.00	29,668
10 Apr 13	133.25000 -4.25	137.75	133.00	135.50	44,592
09 Apr 13	137.50000 +3.00	137.50	131.75	131.75	34,451
08 Apr 13	134.50000 +1.25	136.80	131.25	135.50	62,751
05 Apr 13	133.25000 -0.25	135.75	130.50	135.75	97,935
04 Apr 13	133.50000 +0.25	133.50	126.50	129.50	115,038
03 Apr 13	133.25000 +3.43	135.53	131.56	134.25	52,623
02 Apr 13	129.81680 -3.69	139.20	128.75	135.00	176,866
28 Mar 13	133.50400 -5.25	139.00	132.50	139.00	228,798
27 Mar 13	138.75420 -2.25	143.52	138.50	139.25	78,257
26 Mar 13	141.00420 -4.00	143.63	139.50	143.00	142,179
25 Mar 13	145.00000 -4.75	149.25	144.00	148.50	147,279
22 Mar 13	149.75000 -2.75	152.25	144.33	151.50	151,745
21 Mar 13	152.50000 -1.25	155.25	151.50	152.00	44,287
20 Mar 13	153.75000 -2.25	158.50	152.25	155.63	68,131
19 Mar 13	156.00000 -1.00	163.75	155.00	163.75	69,435
18 Mar 13	157.00470 -13.00	165.50	156.25	161.00	114,738
15 Mar 13	170.00000 +11.75	170.00	156.25	161.00	212,194
14 Mar 13	158.25000 +4.25	159.63	152.74	155.00	195,321
13 Mar 13	154.00000 +3.75	159.25	152.00	159.25	164,614
12 Mar 13	150.25450 -12.75	164.56	140.00	162.50	293,551
11 Mar 13	163.00000 -12.31	172.80	162.50	172.75	68,535
08 Mar 13	175.31000 +4.81	175.31	168.00	168.00	95,356
07 Mar 13	170.50000 +7.50	170.50	163.39	163.75	52,448
06 Mar 13	163.00000 +4.00	166.66	161.25	162.00	67,475
05 Mar 13	159.00000 +1.00	161.50	156.00	156.75	105,305
04 Mar 13	158.00470 -3.00	162.73	155.00	161.75	109,806
01 Mar 13	161.00000 -2.00	166.75	161.00	164.25	74,339
28 Feb 13	163.00000 -1.25	168.00	163.00	166.50	36,201
27 Feb 13	164.25000 +0.25	168.75	163.30	168.50	79,333
26 Feb 13	164.00000 -4.26	167.75	163.00	166.00	85,458
25 Feb 13	168.25500 +3.76	170.00	166.00	169.00	96,504
22 Feb 13	164.50000 -6.00	170.50	160.00	168.75	907,761
21 Feb 13	170.50481 +0.50	172.00	169.00	169.00	577,850
20 Feb 13	170.00000 -0.50	171.50	169.00	169.25	222,837
19 Feb 13	170.50000 -0.50	171.50	170.00	171.50	156,519
18 Feb 13	171.00000 -1.25	173.25	170.48	173.25	44,399
15 Feb 13	172.25000 +2.25	172.50	170.00	170.00	93,367
14 Feb 13	170.00000 +0.00	177.00	168.00	177.00	132,447
13 Feb 13	170.00000 -1.25	174.75	169.50	174.75	191,881
12 Feb 13	171.25000 -0.75	173.25	169.25	173.25	37,274
11 Feb 13	172.00000 -1.00	176.00	171.90	172.00	37,289
08 Feb 13	173.00000 -3.74	175.88	172.00	172.00	52,244
07 Feb 13	176.74300 +4.49	177.50	168.31	171.25	246,564
06 Feb 13	172.25000 +8.07	172.25	164.00	164.00	124,688
05 Feb 13	164.18500 -4.07	167.50	163.69	166.00	58,876
04 Feb 13	168.25000 +1.25	177.00	166.00	168.00	328,133
01 Feb 13	167.00000 +7.00	167.95	159.75	160.00	208,296
31 Jan 13	160.00000 +2.00	165.50	158.00	164.50	232,207
30 Jan 13	158.00000 -2.00	160.50	156.50	160.50	131,038
29 Jan 13	160.00000 -1.50	166.28	160.00	165.00	132,275
28 Jan 13	161.50000 +5.75	166.91	155.75	156.00	221,915
25 Jan 13	155.75000 +2.75	155.75	150.00	154.50	90,115
24 Jan 13	153.00000 +1.50	154.00	149.25	151.50	427,411
23 Jan 13	151.50000 -0.50	152.25	150.14	152.00	125,625
22 Jan 13	152.00000 +0.00	152.75	150.52	152.25	47,626
21 Jan 13	152.00000 +1.75	155.36	149.32	152.75	147,373
18 Jan 13	150.25330 +1.00	152.63	146.69	150.00	129,398
17 Jan 13	149.25000 +5.25	149.25	142.75	142.75	28,009
16 Jan 13	144.00000 +0.50	144.00	142.50	144.00	66,384
15 Jan 13	143.50000 +1.50	144.56	142.50	144.00	59,060
14 Jan 13	142.00000 -1.25	149.25	141.50	149.25	128,184
11 Jan 13	143.25000 -2.75	148.00	142.50	148.00	98,534
10 Jan 13	146.00000 +2.00	146.47	143.50	145.00	77,975
09 Jan 13	144.00000 -2.25	148.00	142.75	147.00	113,746
08 Jan 13	146.25000 -1.75	149.63	146.00	149.00	26,163
07 Jan 13	148.00000 -2.00	149.97	145.25	148.25	75,435
04 Jan 13	150.00000 +0.71	151.00	149.00	149.00	47,490
03 Jan 13	149.29480 -0.24	151.57	149.00	149.00	87,708
02 Jan 13	149.53670 +5.54	150.72	146.00	150.00	179,281
31 Dec 12	144.00000 -0.36	145.75	142.00	145.75	12,410
28 Dec 12	144.35519 -2.64	149.00	141.75	149.00	106,911
27 Dec 12	147.00000 +1.00	151.08	147.00	149.00	50,803
24 Dec 12	146.00000 -1.63	151.25	146.00	151.25	31,477
21 Dec 12	147.63499 +2.63	149.25	143.25	144.50	261,032
20 Dec 12	145.00000 -1.75	147.00	144.50	145.75	71,971
19 Dec 12	146.75000 +1.00	147.00	145.24	146.25	33,488
18 Dec 12	145.75000 -0.88	147.25	145.50	145.75	57,502
17 Dec 12	146.62500 -0.13	148.75	145.50	148.75	117,812
14 Dec 12	146.75000 -3.22	150.00	146.50	146.50	50,612
13 Dec 12	149.97000 +0.22	151.00	147.50	149.25	144,924
12 Dec 12	149.75000 +1.00	151.20	148.00	148.75	89,296
11 Dec 12	148.75000 -2.25	152.75	148.75	151.00	55,479
10 Dec 12	151.00000 -4.00	156.50	151.00	156.50	47,920
07 Dec 12	155.00000 +2.25	155.75	149.56	149.75	215,580
06 Dec 12	152.75000 -3.50	158.00	152.50	155.50	249,704
05 Dec 12	156.25000 -2.75	162.75	155.25	159.50	231,893
04 Dec 12	159.00000 -1.00	161.50	156.00	159.50	107,269
03 Dec 12	160.00000 -1.46	162.00	158.00	160.00	85,220
30 Nov 12	161.45641 +1.46	163.00	159.00	159.00	61,747
29 Nov 12	160.00000 -2.00	161.50	158.00	161.00	119,845
28 Nov 12	162.00000 -1.79	167.25	159.25	165.00	138,921
27 Nov 12	163.79210 +1.79	166.75	157.50	157.50	126,141
26 Nov 12	162.00481 -3.00	167.50	160.00	163.00	27,293
23 Nov 12	165.00000 +1.25	167.50	163.48	165.00	25,222
22 Nov 12	163.75000 +0.75	166.75	162.52	164.00	57,369
21 Nov 12	163.00000 +0.00	163.00	160.00	160.00	195,554
20 Nov 12	163.00000 +0.75	163.94	161.25	161.25	43,793
19 Nov 12	162.25000 +1.21	168.16	160.00	160.00	158,282
16 Nov 12	161.04390 -6.21	166.75	158.75	165.75	141,499
15 Nov 12	167.25000 +8.25	167.25	152.25	155.25	129,948
14 Nov 12	159.00000 +1.00	167.25	158.75	161.50	71,360
13 Nov 12	158.00000 -2.50	164.97	156.00	160.50	281,783
12 Nov 12	160.50000 -6.96	167.51	160.50	165.00	255,482
09 Nov 12	167.46220 -0.29	172.72	166.00	168.00	209,981
08 Nov 12	167.75000 +0.00	172.25	165.00	167.50	121,987
07 Nov 12	167.75000 -0.75	171.81	167.50	168.00	102,821
06 Nov 12	168.50000 +0.00	170.63	164.75	167.00	1,528,022
05 Nov 12	168.50000 -1.75	173.57	167.25	172.00	96,684
02 Nov 12	170.25000 +3.25	171.52	165.25	165.25	50,683
01 Nov 12	167.00000 -1.75	170.14	162.50	165.00	189,902
31 Oct 12	168.75000 -1.50	175.00	166.73	169.75	83,135
30 Oct 12	170.25000 -0.25	173.56	167.50	167.50	23,279
29 Oct 12	170.50000 +1.50	170.50	165.00	167.25	56,664
26 Oct 12	169.00000 -1.75	175.00	163.50	163.50	39,086
25 Oct 12	170.75000 -1.00	171.44	167.25	167.25	46,902
24 Oct 12	171.75000 +3.50	172.00	165.25	165.25	56,569
23 Oct 12	168.25000 -3.50	174.28	164.25	172.00	94,813
22 Oct 12	171.75000 -0.50	176.50	169.00	169.00	89,487
19 Oct 12	172.25000 +0.00	177.50	171.75	174.00	57,565
18 Oct 12	172.25000 -2.25	177.50	168.50	168.50	43,925
17 Oct 12	174.50000 +6.50	177.25	162.56	167.00	289,094
16 Oct 12	168.00000 -6.00	173.00	166.69	173.00	91,445
15 Oct 12	174.00000 +0.00	182.26	172.25	179.50	210,543
12 Oct 12	174.00000 -0.75	177.25	172.50	174.00	235,324
11 Oct 12	174.75000 -2.50	182.00	174.75	182.00	116,991
10 Oct 12	177.25000 +0.25	181.00	172.50	181.00	168,766
09 Oct 12	177.00000 -2.75	186.25	177.00	180.00	142,701
08 Oct 12	179.75000 +2.00	179.75	171.75	174.50	235,543
05 Oct 12	177.75000 +1.75	181.25	173.25	178.50	219,960
04 Oct 12	176.00000 -5.00	184.00	172.57	184.00	331,993
03 Oct 12	181.00000 -0.38	181.00	175.25	176.50	92,518
02 Oct 12	181.38341 +3.14	183.75	175.25	181.00	181,850
01 Oct 12	178.24080 +4.52	179.50	172.84	175.50	199,564
28 Sep 12	173.72560 -0.27	177.75	172.50	177.75	170,522
27 Sep 12	174.00000 -1.01	177.69	172.00	177.00	95,655
26 Sep 12	175.00529 +1.45	180.25	173.75	176.50	149,034
25 Sep 12	173.55870 -2.29	177.00	172.86	175.50	130,515
24 Sep 12	175.84801 -4.15	181.25	172.00	174.50	184,421
21 Sep 12	180.00000 -9.00	190.10	174.17	189.00	1,563,746
20 Sep 12	189.00000 -3.50	194.00	188.00	194.00	160,778
19 Sep 12	192.50000 +2.14	196.00	187.30	187.30	77,426
18 Sep 12	190.36310 -4.44	194.00	184.00	190.70	172,521
17 Sep 12	194.80000 -0.82	197.70	192.30	192.60	200,235
14 Sep 12	195.62050 +11.82	198.00	181.90	181.90	705,654
13 Sep 12	183.79680 +11.82	186.90	173.30	179.90	364,919
12 Sep 12	171.98050 -8.02	178.70	170.40	173.00	289,264
11 Sep 12	180.00000 +2.40	180.00	172.40	172.40	117,926
10 Sep 12	177.60001 +4.60	177.70	170.10	170.10	81,180
07 Sep 12	173.00000 +2.20	176.61	165.60	171.80	119,693
06 Sep 12	170.80000 +14.10	171.50	155.90	158.00	169,891
05 Sep 12	156.70470 -1.07	158.11	149.20	157.40	158,341
04 Sep 12	157.77150 -7.23	166.75	156.00	164.70	141,167
03 Sep 12	165.00000 -0.70	171.80	161.90	170.00	144,092
31 Aug 12	165.70000 -7.40	177.87	162.50	174.30	220,879
30 Aug 12	173.10001 -10.40	183.80	173.00	181.60	217,700
29 Aug 12	183.50000 -0.41	185.10	179.30	184.30	74,340
28 Aug 12	183.90550 -3.89	192.00	180.00	192.00	103,033
24 Aug 12	187.80000 +3.89	190.60	182.70	185.50	60,790
23 Aug 12	183.90550 -1.59	187.50	182.50	184.20	136,275
22 Aug 12	185.50000 -3.71	191.52	184.00	188.50	192,033
21 Aug 12	189.20810 +3.30	191.50	185.90	190.00	172,631
20 Aug 12	185.90559 -1.89	192.18	185.50	189.20	168,858
17 Aug 12	187.80000 -7.31	198.50	185.20	190.40	78,029
16 Aug 12	195.10590 +2.11	195.11	190.40	195.00	179,009
15 Aug 12	193.00000 -1.11	201.90	191.00	191.00	136,740
14 Aug 12	194.10580 +2.40	196.50	190.40	192.40	122,951
13 Aug 12	191.70740 -0.29	193.50	191.00	193.50	64,907
10 Aug 12	192.00000 +2.32	199.40	187.30	188.50	105,065
09 Aug 12	189.67610 -2.82	196.50	182.30	196.50	139,071
08 Aug 12	192.50000 +0.08	194.90	192.00	193.80	74,071
07 Aug 12	192.41701 -0.18	196.90	190.00	196.90	197,119
06 Aug 12	192.60001 -0.90	195.00	192.26	194.40	58,445
03 Aug 12	193.50000 +4.50	193.50	188.69	193.00	99,496
02 Aug 12	189.00000 -1.80	194.00	189.00	190.00	49,280
01 Aug 12	190.80000 -6.30	196.81	188.18	196.40	97,799
31 Jul 12	197.10001 +1.50	197.10	189.80	189.80	65,886
30 Jul 12	195.60001 +2.60	198.21	194.00	196.50	75,026
27 Jul 12	193.00000 -1.90	196.80	192.60	195.00	129,682
26 Jul 12	194.89999 -0.40	199.53	193.50	195.90	88,900
25 Jul 12	195.30000 +0.70	201.38	193.20	195.00	159,496
24 Jul 12	194.60001 -4.00	199.80	192.20	198.10	65,723
23 Jul 12	198.60001 -9.10	213.50	198.50	213.50	49,845
20 Jul 12	207.70000 -2.80	213.40	207.50	210.00	45,822
19 Jul 12	210.50000 -2.60	213.50	210.10	210.80	54,756
18 Jul 12	213.10001 -3.70	218.11	207.40	215.60	34,485
17 Jul 12	216.80000 +0.70	217.00	214.00	214.00	23,702
16 Jul 12	216.10001 +1.40	218.23	210.76	213.00	35,375
13 Jul 12	214.70000 +0.00	216.70	210.50	210.50	54,269
12 Jul 12	214.70000 -9.30	223.88	212.50	218.10	45,454
11 Jul 12	224.00000 -1.00	226.60	222.30	225.00	88,236
10 Jul 12	225.00000 +5.90	226.00	218.10	218.10	43,230
09 Jul 12	219.10001 -5.70	230.00	218.60	225.80	278,854
06 Jul 12	224.80000 +0.80	229.50	219.60	219.60	77,968
05 Jul 12	224.00000 +12.60	228.30	210.50	211.40	224,421
04 Jul 12	211.39999 +8.70	212.90	200.00	200.00	61,385
03 Jul 12	202.70000 +2.20	208.60	199.00	199.20	92,294
02 Jul 12	200.50000 +2.83	202.00	194.80	194.80	98,004
29 Jun 12	197.66879 +0.67	198.96	195.30	198.80	66,034
28 Jun 12	197.00000 -3.60	199.70	193.00	198.30	116,255
27 Jun 12	200.60001 +4.90	201.80	195.50	195.50	54,123
26 Jun 12	195.70000 +2.50	197.10	192.04	197.00	80,463
25 Jun 12	193.20000 -5.10	200.00	193.20	199.40	97,398
22 Jun 12	198.30000 +0.30	201.65	196.10	196.10	74,685
21 Jun 12	198.00000 -2.50	200.40	196.90	198.60	66,103
20 Jun 12	200.50000 -1.50	202.99	198.00	200.00	85,084
19 Jun 12	202.00000 +0.80	206.40	198.00	200.20	198,790
18 Jun 12	201.20000 -7.80	204.00	200.00	204.00	175,467
15 Jun 12	209.00000 +2.60	209.13	201.50	205.00	1,101,981
14 Jun 12	206.39999 +6.40	206.40	197.30	200.00	186,510
13 Jun 12	200.00000 +1.40	201.00	196.90	197.10	187,186
12 Jun 12	198.60001 -3.80	204.20	196.80	204.20	84,308
11 Jun 12	202.39999 -0.16	207.30	200.00	207.00	150,224
08 Jun 12	202.55640 -2.94	204.70	200.10	204.70	245,700
07 Jun 12	205.50000 -1.50	209.60	199.76	209.60	176,764
06 Jun 12	207.00000 +1.09	210.24	206.00	209.40	318,790
01 Jun 12	205.90520 +1.74	210.66	202.90	204.10	97,045
31 May 12	204.16740 -2.66	207.70	202.20	205.20	314,150
30 May 12	206.82339 -2.18	209.50	204.00	209.50	140,138
29 May 12	209.00000 +6.41	210.00	207.50	209.40	106,093
28 May 12	202.59320 -5.31	213.70	202.59	211.00	322,198
25 May 12	207.89999 -2.80	211.40	205.50	211.40	168,574
24 May 12	210.70000 +0.69	214.97	205.70	210.10	80,074
23 May 12	210.00630 -6.09	215.00	208.80	215.00	138,491
22 May 12	216.10001 -5.21	225.74	210.50	224.40	234,311
21 May 12	221.30659 -0.10	229.82	220.00	220.50	110,472
18 May 12	221.40660 +7.01	224.00	213.54	214.50	126,326
17 May 12	214.39999 -5.51	219.90	213.40	216.60	127,146
16 May 12	219.91190 -6.79	226.30	214.00	226.30	168,063
15 May 12	226.70000 -13.80	239.54	226.70	237.30	85,815
14 May 12	240.50000 -0.30	241.00	232.30	240.00	147,510
11 May 12	240.80000 +1.20	240.80	235.40	239.90	94,849
10 May 12	239.60001 -2.40	245.00	238.30	245.00	211,523
09 May 12	242.00000 -1.00	248.10	236.80	247.80	245,606
08 May 12	243.00000 -5.00	247.50	243.00	246.40	211,594
04 May 12	248.00000 -4.61	255.40	246.88	253.50	193,497
03 May 12	252.60760 +4.27	256.60	244.00	248.20	157,044
02 May 12	248.33270 -4.67	256.80	244.20	256.80	193,583
01 May 12	253.00000 -6.00	257.90	251.22	257.90	62,042
30 Apr 12	259.00000 -2.58	266.53	257.50	260.40	143,691
27 Apr 12	261.58121 +4.82	264.42	253.70	253.80	320,004
26 Apr 12	256.76001 -9.21	265.73	249.30	264.40	262,377
25 Apr 12	265.97000 -1.03	271.00	262.98	265.40	258,463
24 Apr 12	267.00000 -3.00	270.60	264.00	264.00	183,596
23 Apr 12	270.00000 -1.95	271.50	268.50	269.60	421,693
20 Apr 12	271.94839 -1.73	275.00	266.74	270.00	674,205
19 Apr 12	273.67630 +0.08	281.50	271.00	275.60	435,040
18 Apr 12	273.60001 +1.94	273.60	266.81	271.30	74,221
17 Apr 12	271.65790 +1.88	272.00	264.10	267.70	108,863
16 Apr 12	269.78281 +8.20	273.10	261.00	264.50	730,558
13 Apr 12	261.58051 -2.62	266.70	259.90	265.80	155,110
12 Apr 12	264.20001 -1.80	270.98	263.40	267.60	106,868
11 Apr 12	266.00000 +3.40	266.00	261.20	263.50	77,070
10 Apr 12	262.60001 -0.20	268.80	260.00	260.00	119,108
05 Apr 12	262.79999 -5.70	269.90	258.15	267.50	135,429
04 Apr 12	268.50000 -1.70	270.62	262.10	267.60	164,325
03 Apr 12	270.20001 +0.80	273.50	265.70	269.30	211,807
02 Apr 12	269.39999 -4.10	276.60	268.40	276.60	138,276
30 Mar 12	273.50000 -6.80	285.00	273.10	282.40	90,079
29 Mar 12	280.29999 +4.69	280.90	269.89	274.70	77,485
28 Mar 12	275.60831 -10.89	287.50	268.80	287.50	244,387
27 Mar 12	286.50000 +1.65	289.50	281.80	287.80	134,799
26 Mar 12	284.84659 -5.42	292.39	282.60	287.10	97,374
23 Mar 12	290.26682 -9.98	304.70	280.30	304.70	453,641
22 Mar 12	300.24640 -3.75	306.50	278.20	301.70	508,396
21 Mar 12	304.00000 +4.74	316.75	298.29	299.60	414,582
20 Mar 12	299.25839 +23.58	300.50	272.40	280.60	746,723
19 Mar 12	275.67911 +20.71	289.57	253.10	253.40	747,001
16 Mar 12	254.96870 +7.58	256.00	244.00	249.50	286,986
15 Mar 12	247.39000 -4.22	259.90	242.41	259.90	207,723
14 Mar 12	251.61459 +3.64	257.30	247.40	250.80	160,349
13 Mar 12	247.97929 +5.97	251.00	240.00	242.00	364,560
12 Mar 12	242.00729 +0.20	242.02	239.00	239.00	106,419
09 Mar 12	241.80721 -0.19	242.00	237.50	242.00	83,018
08 Mar 12	242.00000 -1.91	248.50	241.80	244.00	106,470
07 Mar 12	243.90730 +6.38	257.00	238.32	242.90	226,236
06 Mar 12	237.52400 -12.88	252.00	235.70	251.10	152,636
05 Mar 12	250.39999 +2.40	255.00	237.50	255.00	67,201
02 Mar 12	248.00000 -2.70	253.70	243.00	252.00	163,600
01 Mar 12	250.70000 -0.30	253.50	249.50	253.50	54,220
29 Feb 12	251.00000 -0.24	255.40	250.00	250.10	208,344
28 Feb 12	251.23599 +0.80	254.00	247.30	252.60	199,301
27 Feb 12	250.43469 -12.51	255.00	247.10	252.40	136,536
24 Feb 12	262.94669 +8.75	270.00	254.00	255.00	277,501
23 Feb 12	254.20000 +10.60	254.28	245.00	245.00	179,281
22 Feb 12	243.60001 +10.30	243.60	231.50	231.50	166,879
21 Feb 12	233.30000 -2.50	239.30	230.36	232.60	460,458
20 Feb 12	235.80000 -1.40	239.90	235.10	236.30	131,310
17 Feb 12	237.20000 +0.79	239.60	230.20	235.00	120,291
16 Feb 12	236.40710 +0.61	237.30	233.00	237.30	71,219
15 Feb 12	235.80000 -1.50	240.00	231.96	240.00	217,344
14 Feb 12	237.30000 +1.29	240.00	230.56	236.60	142,584
13 Feb 12	236.00710 +8.43	237.70	224.12	232.80	109,796
10 Feb 12	227.57930 -7.47	238.37	224.60	235.10	155,846
09 Feb 12	235.04469 +2.96	236.40	229.30	231.70	76,672
08 Feb 12	232.08200 +3.13	235.40	225.00	232.30	95,450
07 Feb 12	228.95000 -5.45	238.18	227.60	236.00	177,713
06 Feb 12	234.39999 +12.20	235.00	223.00	223.50	261,203
03 Feb 12	222.20000 +7.11	225.20	215.53	216.90	215,517
02 Feb 12	215.08980 +3.09	219.40	212.40	213.60	210,161
01 Feb 12	212.00000 +4.00	214.40	208.61	212.20	171,200
31 Jan 12	208.00000 -2.00	213.28	202.60	212.60	197,947
30 Jan 12	210.00000 -6.00	215.40	205.51	212.70	126,875
27 Jan 12	216.00000 +0.30	220.80	209.71	218.00	240,974
26 Jan 12	215.70000 +6.30	219.70	208.97	211.00	183,677
25 Jan 12	209.39999 +1.40	211.50	201.73	205.10	201,617
24 Jan 12	208.00000 +1.70	212.07	203.30	207.00	192,157
23 Jan 12	206.30000 +5.30	214.63	199.30	199.30	222,943
20 Jan 12	201.00000 -1.50	207.90	199.81	201.40	79,634
19 Jan 12	202.50000 +9.80	207.70	190.10	190.10	226,088
18 Jan 12	192.70000 +2.80	197.40	186.13	188.20	86,526
17 Jan 12	189.89999 -0.10	196.70	189.80	193.00	100,771
16 Jan 12	190.00000 +1.20	192.80	188.20	190.00	81,351
13 Jan 12	188.80000 +3.80	190.00	184.20	184.90	57,776
12 Jan 12	185.00000 -0.80	192.67	184.97	191.50	99,969
11 Jan 12	185.80000 +1.30	190.00	183.89	184.60	97,049
10 Jan 12	184.50000 -5.40	193.50	183.80	193.50	74,804
09 Jan 12	189.89999 +3.20	191.53	184.20	188.50	46,543
06 Jan 12	186.70000 -0.30	194.43	185.10	190.20	93,389
05 Jan 12	187.00000 -10.40	196.70	181.67	196.70	389,124
04 Jan 12	197.39999 +5.00	197.40	189.80	193.70	94,041
03 Jan 12	192.39999 -1.80	196.70	190.00	196.70	139,538
30 Dec 11	194.20000 -1.10	194.20	190.80	192.50	5,426
29 Dec 11	195.30000 +0.40	195.30	187.70	193.70	42,619
28 Dec 11	194.89999 +2.80	195.15	189.60	191.60	44,654
23 Dec 11	192.10001 +0.90	195.00	189.60	191.30	82,380
22 Dec 11	191.20000 -0.50	195.79	185.70	193.10	140,054
21 Dec 11	191.70000 +9.30	195.00	187.30	194.90	317,203
20 Dec 11	182.39999 -2.20	187.70	180.00	182.50	81,022
19 Dec 11	184.60001 +1.30	187.10	180.30	183.30	78,829
16 Dec 11	183.30000 -3.90	189.70	181.05	189.70	125,434
15 Dec 11	187.20000 +2.20	191.00	186.00	187.10	93,527
14 Dec 11	185.00000 +5.00	190.70	182.30	182.50	124,029
13 Dec 11	180.00000 -4.41	191.11	180.00	191.00	57,881
12 Dec 11	184.40550 -9.60	190.59	180.20	181.10	238,889
09 Dec 11	194.00580 -2.10	197.90	174.30	188.90	304,280
08 Dec 11	196.10590 -4.39	202.90	189.20	202.90	174,717
07 Dec 11	200.50000 +5.19	201.99	186.63	198.00	243,410
06 Dec 11	195.30589 -0.70	200.00	191.70	200.00	180,366
05 Dec 11	196.00591 +1.51	201.68	195.00	197.50	212,447
02 Dec 11	194.50000 +5.10	198.71	190.40	195.10	183,410
01 Dec 11	189.39999 -10.52	200.80	189.40	200.80	124,850
30 Nov 11	199.91600 -1.18	201.00	193.00	195.00	279,693
29 Nov 11	201.10001 -2.10	204.68	198.80	201.50	64,264
28 Nov 11	203.20000 -2.00	209.30	203.00	207.40	26,590
25 Nov 11	205.20000 +1.10	206.13	200.00	205.00	68,398
24 Nov 11	204.10001 -3.00	213.00	203.70	206.50	12,696
23 Nov 11	207.10001 -9.40	213.80	206.10	213.50	93,989
22 Nov 11	216.50000 -0.10	220.00	213.80	217.10	101,157
21 Nov 11	216.60001 -2.40	218.90	215.00	215.40	89,947
18 Nov 11	219.00000 -2.20	220.67	213.10	213.10	20,530
17 Nov 11	221.20000 -4.20	226.60	217.03	222.20	25,339
16 Nov 11	225.39999 -5.00	231.70	223.90	231.70	45,096
15 Nov 11	230.39999 -3.70	234.30	226.50	234.30	123,853
14 Nov 11	234.10001 -0.30	240.80	231.43	237.70	141,449
11 Nov 11	234.39999 +2.90	235.00	228.00	233.20	51,042
10 Nov 11	231.50000 +1.50	235.00	223.50	224.00	107,638
09 Nov 11	230.00000 +6.50	237.70	224.90	233.20	148,490
08 Nov 11	223.50000 +3.55	229.60	217.10	220.00	182,654
07 Nov 11	219.94659 +3.24	224.90	217.10	224.90	82,734
04 Nov 11	216.70650 +13.00	227.80	212.00	212.00	154,166
03 Nov 11	203.70610 -1.49	206.05	201.50	203.50	869,293
02 Nov 11	205.20000 -4.80	213.70	204.30	213.70	87,871
01 Nov 11	210.00000 -12.00	224.90	210.00	224.90	101,081
31 Oct 11	222.00000 -1.10	227.90	218.50	222.40	59,054
28 Oct 11	223.10001 -5.40	229.90	216.20	229.90	93,596
27 Oct 11	228.50000 +9.60	228.50	216.10	223.10	95,380
26 Oct 11	218.89999 +0.99	222.40	212.60	217.10	138,006
25 Oct 11	217.90649 +6.41	220.10	211.40	212.20	95,735
24 Oct 11	211.50000 +10.20	211.50	201.00	203.80	74,414
21 Oct 11	201.30000 +3.23	203.00	198.00	200.60	145,853
20 Oct 11	198.07001 +1.97	201.90	194.00	195.70	1,992,364
19 Oct 11	196.10001 -1.90	200.00	196.10	200.00	102,342
18 Oct 11	198.00000 -0.70	200.00	196.70	200.00	55,043
17 Oct 11	198.70000 +0.70	200.50	196.00	200.50	130,517
14 Oct 11	198.00000 +0.38	200.00	189.82	197.00	123,369
13 Oct 11	197.62000 -3.38	204.00	194.28	204.00	130,618
12 Oct 11	201.00000 -0.80	204.00	199.80	204.00	92,968
11 Oct 11	201.80000 -3.61	205.00	200.00	205.00	117,539
10 Oct 11	205.40620 +3.41	207.00	200.70	205.00	120,298
07 Oct 11	202.00000 +0.00	204.00	201.20	204.00	116,064
06 Oct 11	202.00000 +1.90	204.00	201.00	203.10	111,555
05 Oct 11	200.10001 -2.60	204.00	200.10	204.00	116,886
04 Oct 11	202.70000 -6.43	207.30	200.70	206.00	70,311
03 Oct 11	209.12590 +0.23	210.00	207.40	208.90	72,188
30 Sep 11	208.89999 -7.67	217.00	208.90	217.00	105,965
29 Sep 11	216.57260 -1.93	220.00	211.00	220.00	195,401
28 Sep 11	218.50000 -1.61	220.00	213.10	220.00	246,363
27 Sep 11	220.11050 +5.81	223.00	213.06	222.00	155,252
26 Sep 11	214.30000 -5.70	226.00	214.30	226.00	102,342
23 Sep 11	220.00000 -0.80	226.80	212.61	226.80	168,458
22 Sep 11	220.80000 -23.96	242.30	219.60	242.30	143,549
21 Sep 11	244.75999 +0.15	251.80	235.80	251.80	179,375
20 Sep 11	244.60719 +2.91	250.60	240.48	250.60	125,656
19 Sep 11	241.70000 +6.70	250.11	233.50	242.00	165,240
16 Sep 11	235.00250 +2.50	241.00	227.00	240.10	235,749
15 Sep 11	232.50000 +12.50	236.00	226.30	228.00	251,300
14 Sep 11	220.00000 +1.00	227.30	214.00	222.00	352,152
13 Sep 11	219.00000 +2.57	223.00	215.40	223.00	253,017
12 Sep 11	216.43201 +6.43	228.90	202.20	215.80	228,138
09 Sep 11	210.00000 -4.90	216.80	207.30	215.00	132,536
08 Sep 11	214.89999 +0.90	215.00	210.00	214.00	518,937
07 Sep 11	214.00000 +4.00	219.30	210.30	219.30	159,550
06 Sep 11	210.00000 +0.00	212.00	207.10	212.00	42,036
05 Sep 11	210.00000 -8.30	222.39	207.40	218.90	151,000
02 Sep 11	218.30000 +7.30	218.30	208.70	212.00	107,925
01 Sep 11	211.00000 +2.57	219.65	206.80	210.00	371,089
31 Aug 11	208.42999 +5.52	216.80	203.22	205.50	239,819
30 Aug 11	202.90610 +7.14	205.00	196.30	201.00	115,148
26 Aug 11	195.77000 +0.77	200.00	193.30	194.00	79,248
25 Aug 11	195.00000 -3.00	199.20	194.00	196.10	43,488
24 Aug 11	198.00000 +4.00	200.00	194.50	196.70	66,836
23 Aug 11	194.00000 -0.30	201.00	194.00	200.00	137,259
22 Aug 11	194.30000 -1.20	200.00	185.00	198.90	104,518
19 Aug 11	195.50000 +6.42	195.50	182.56	189.40	159,022
18 Aug 11	189.08000 +0.98	189.80	181.20	185.00	136,894
17 Aug 11	188.10001 +0.60	192.00	187.40	187.80	129,090
16 Aug 11	187.50000 +0.10	193.82	185.00	187.50	114,056
15 Aug 11	187.39999 +5.00	190.00	182.10	182.50	73,385
12 Aug 11	182.39999 -4.60	194.10	181.00	185.80	69,751
11 Aug 11	187.00000 +7.20	190.00	180.14	182.50	81,482
10 Aug 11	179.80000 -12.70	201.42	179.80	200.10	158,283
09 Aug 11	192.50000 +11.50	198.00	172.80	180.70	172,973
08 Aug 11	181.00000 -11.69	198.00	181.00	198.00	78,758
05 Aug 11	192.69380 -12.20	199.74	181.10	192.60	152,431
04 Aug 11	204.89000 -5.11	208.20	190.85	207.00	235,857
03 Aug 11	210.00000 -11.17	214.50	203.10	208.70	153,171
02 Aug 11	221.16650 -3.23	230.00	208.10	228.50	54,457
01 Aug 11	224.39999 -8.60	237.80	224.10	237.20	97,023
29 Jul 11	233.00000 -7.00	239.10	233.00	239.10	26,272
28 Jul 11	240.00000 -0.23	242.90	236.86	242.90	35,605
27 Jul 11	240.23000 -4.77	250.40	239.00	250.40	37,336
26 Jul 11	245.00000 +5.00	245.00	241.40	243.00	40,709
25 Jul 11	240.00000 +2.50	242.50	237.50	242.50	174,877
22 Jul 11	237.50000 -1.50	243.00	237.50	243.00	34,578
21 Jul 11	239.00000 -2.60	240.90	234.11	240.30	51,067
20 Jul 11	241.60001 -3.40	247.00	238.30	247.00	76,747
19 Jul 11	245.00000 +7.00	245.00	238.43	242.90	34,157
18 Jul 11	238.00000 -3.35	245.00	235.20	237.70	52,043
15 Jul 11	241.35001 -1.65	245.90	236.40	238.00	101,097
14 Jul 11	243.00000 +5.60	243.00	236.35	237.00	59,125
13 Jul 11	237.39999 -9.60	250.50	237.40	239.60	73,871
12 Jul 11	247.00000 +1.00	247.00	234.00	243.40	49,002
11 Jul 11	246.00000 +6.90	255.90	240.00	240.00	144,543
08 Jul 11	239.10001 -2.70	239.86	231.50	231.50	55,808
07 Jul 11	241.80000 +8.80	242.70	228.00	228.00	47,344
06 Jul 11	233.00000 +3.00	233.20	226.30	228.50	107,314
05 Jul 11	230.00000 +1.00	233.00	221.00	233.00	120,908
04 Jul 11	229.00000 -4.00	235.00	228.70	235.00	46,644
01 Jul 11	233.00000 +3.70	233.00	228.20	229.50	59,991
30 Jun 11	229.30000 -1.00	229.30	223.10	228.40	78,473
29 Jun 11	230.30000 +1.30	230.30	225.28	227.40	35,206
28 Jun 11	229.00000 +5.10	232.70	221.04	221.80	55,921
27 Jun 11	223.89999 -1.40	226.80	221.00	224.10	38,323
24 Jun 11	225.30000 -0.70	234.90	221.00	234.90	49,307
23 Jun 11	226.00000 -8.90	239.24	224.00	234.90	83,021
22 Jun 11	234.89999 -5.10	239.10	234.30	236.10	28,138
21 Jun 11	240.00000 +0.50	242.00	237.98	238.00	63,458
20 Jun 11	239.50000 -7.50	249.64	238.10	243.50	58,149
17 Jun 11	247.00000 -4.71	250.80	243.34	249.40	297,939
16 Jun 11	251.70750 -0.09	254.00	250.00	252.20	82,736
15 Jun 11	251.80000 -19.81	269.90	251.80	265.10	50,842
14 Jun 11	271.60999 +2.81	274.00	266.50	268.80	73,851
13 Jun 11	268.79999 +5.40	268.90	262.20	262.20	20,844
10 Jun 11	263.39999 -5.60	267.30	263.40	266.70	24,205
09 Jun 11	269.00000 +2.00	269.10	265.00	265.00	40,028
08 Jun 11	267.00000 -3.00	267.90	263.40	265.60	73,186
07 Jun 11	270.00000 -1.50	272.30	262.30	262.30	104,412
06 Jun 11	271.50000 +2.50	271.50	265.00	265.00	33,498
03 Jun 11	268.99939 +2.00	270.00	264.50	268.30	30,030
02 Jun 11	267.00000 -3.91	275.00	262.30	275.00	104,450
01 Jun 11	270.90811 -0.60	271.00	265.00	265.00	108,014
31 May 11	271.50809 +1.01	272.00	259.00	266.20	462,653
27 May 11	270.50000 +2.70	272.50	265.10	272.10	877,429
26 May 11	267.79999 -2.50	278.80	265.40	270.00	24,345
25 May 11	270.29999 -2.20	278.90	267.80	278.90	39,067
24 May 11	272.50000 +0.50	279.19	268.10	273.80	231,497
23 May 11	272.00000 -3.60	275.30	265.10	275.20	40,701
20 May 11	275.60001 -3.40	277.10	272.00	275.50	19,079
19 May 11	279.00000 -4.00	283.90	278.00	283.00	44,166
18 May 11	283.00000 +5.00	284.20	276.17	279.40	253,730
17 May 11	278.00000 +3.00	282.00	275.19	280.00	239,107
16 May 11	275.00000 +5.50	279.00	272.10	272.10	99,102
13 May 11	269.50000 -2.50	278.00	266.40	278.00	55,685
12 May 11	272.00000 -10.00	285.90	270.10	280.00	111,235
11 May 11	282.00000 -3.00	287.00	281.20	287.00	40,890
10 May 11	285.00000 +0.60	288.85	280.00	285.50	43,434
09 May 11	284.39999 +1.20	287.00	282.10	286.90	18,163
06 May 11	283.20001 -1.60	288.56	276.40	282.10	153,336
05 May 11	284.79999 -0.20	286.60	275.40	277.90	99,665
04 May 11	285.00000 +1.40	287.00	277.40	287.00	102,686
03 May 11	283.60001 +7.60	289.80	278.50	278.50	117,372
28 Apr 11	276.00000 +0.00	289.00	271.00	275.00	131,046
27 Apr 11	276.00000 +4.25	277.70	272.30	275.00	30,825
26 Apr 11	271.75000 +0.00	275.50	271.75	275.00	77,806
21 Apr 11	271.75000 +2.70	274.10	264.50	264.50	274,133
20 Apr 11	269.04999 -0.95	272.00	266.90	269.90	102,401
19 Apr 11	270.00000 +8.00	270.00	262.40	269.40	115,175
18 Apr 11	262.00000 -11.50	273.00	261.20	273.00	47,653
15 Apr 11	273.50000 +1.40	279.30	271.60	279.30	13,423
14 Apr 11	272.10001 -3.40	279.90	272.00	279.90	18,430
13 Apr 11	275.50000 +2.00	280.50	273.60	275.00	32,926
12 Apr 11	273.50000 -10.02	282.40	273.50	282.40	26,662
11 Apr 11	283.51999 +3.52	285.00	280.60	284.80	108,217
08 Apr 11	280.00000 +5.14	283.10	277.70	277.70	235,102
07 Apr 11	274.86319 -5.78	281.90	274.75	281.90	223,339
06 Apr 11	280.64001 -1.82	285.00	278.80	283.50	147,265
05 Apr 11	282.45999 +1.97	285.00	278.92	280.80	80,330
04 Apr 11	280.48840 +3.99	282.00	273.80	275.10	127,993
01 Apr 11	276.50000 -5.23	283.10	271.56	280.00	304,045
31 Mar 11	281.73401 -3.27	286.90	280.00	285.00	74,001
30 Mar 11	285.00000 -1.80	299.90	284.00	295.00	140,835
29 Mar 11	286.79999 -0.70	291.90	283.00	285.90	113,481
28 Mar 11	287.50000 -3.50	290.70	286.30	288.70	139,105
25 Mar 11	291.00000 +6.00	291.00	281.70	281.80	82,264
24 Mar 11	285.00000 +5.40	285.33	276.40	284.80	68,457
23 Mar 11	279.60001 -4.50	285.80	271.10	280.00	120,511
22 Mar 11	284.10001 -0.10	294.90	282.50	293.00	92,014
21 Mar 11	284.20001 +14.20	289.90	272.90	273.70	67,158
18 Mar 11	270.00000 +6.00	270.00	260.90	268.10	189,325
17 Mar 11	264.00000 +5.49	270.70	252.70	253.60	147,519
16 Mar 11	258.50781 +10.51	261.30	245.10	245.10	120,346
15 Mar 11	248.00000 -12.00	261.50	235.00	258.00	418,778
14 Mar 11	260.00000 -2.00	274.90	259.90	262.00	180,094
11 Mar 11	262.00000 -5.00	263.00	256.00	263.00	133,362
10 Mar 11	267.00000 -1.50	273.30	262.73	273.30	55,428
09 Mar 11	268.50000 -4.81	274.20	266.00	274.20	85,376
08 Mar 11	273.30820 -6.49	281.70	270.00	275.50	106,057
07 Mar 11	279.79999 -5.30	287.00	278.30	280.90	74,381
04 Mar 11	285.10001 +0.40	296.40	284.70	294.90	53,092
03 Mar 11	284.70001 +8.60	289.90	280.00	280.00	57,756
02 Mar 11	276.10001 -0.97	280.00	268.70	273.00	34,992
01 Mar 11	277.06659 -8.83	287.30	272.70	287.30	120,732
28 Feb 11	285.89999 -3.10	290.00	285.00	290.00	92,709
25 Feb 11	289.00000 -19.00	290.00	282.80	288.20	30,405
24 Feb 11	308.00000 +16.00	308.00	285.00	290.10	96,918
23 Feb 11	292.00000 -5.61	299.90	291.70	296.00	55,911
22 Feb 11	297.60889 -10.39	307.00	293.00	307.00	110,953
21 Feb 11	308.00000 +5.09	310.80	305.00	308.00	102,090
18 Feb 11	302.90909 +5.91	308.10	299.50	300.30	151,287
17 Feb 11	297.00000 -0.25	299.60	295.00	295.00	95,297
16 Feb 11	297.25000 -1.25	298.56	295.00	295.30	138,283
15 Feb 11	298.50000 +2.00	298.50	295.00	295.00	59,322
14 Feb 11	296.50000 +5.70	299.00	294.00	295.00	48,127
11 Feb 11	290.79999 +7.80	296.10	284.00	287.70	92,589
10 Feb 11	283.00000 +0.00	289.90	280.40	283.10	107,832
09 Feb 11	283.00000 +0.50	290.00	280.10	285.00	136,197
08 Feb 11	282.50000 +0.25	289.00	275.00	275.00	2,082,527
07 Feb 11	282.25000 +7.75	282.25	265.00	269.00	149,348
04 Feb 11	274.50000 -1.50	280.00	267.69	268.50	74,226
03 Feb 11	276.00000 -0.25	278.75	270.25	271.00	42,731
02 Feb 11	276.25000 -3.50	279.75	270.25	270.25	34,993
01 Feb 11	279.75000 +9.50	279.75	269.00	269.00	59,855
31 Jan 11	270.25000 -0.29	280.00	268.40	280.00	34,205
28 Jan 11	270.54001 +2.37	279.00	270.00	272.00	118,897
27 Jan 11	268.16531 +1.10	271.81	263.00	263.00	136,422
26 Jan 11	267.06509 +2.07	268.74	262.00	263.25	301,130
25 Jan 11	265.00000 +4.47	268.49	260.00	261.25	99,374
24 Jan 11	260.52579 +14.28	270.00	250.00	250.00	262,246
21 Jan 11	246.25000 -13.89	254.75	245.25	252.50	54,871
20 Jan 11	260.14221 -8.81	264.75	253.50	264.50	54,154
19 Jan 11	268.95090 -0.79	270.00	261.50	270.00	57,241
18 Jan 11	269.74060 -0.18	272.00	265.00	265.00	155,159
17 Jan 11	269.92191 +2.75	272.75	266.50	272.75	60,230
14 Jan 11	267.17279 +4.67	273.75	259.75	260.50	85,333
13 Jan 11	262.50000 +4.00	267.00	259.00	260.50	65,403
12 Jan 11	258.50000 +10.00	263.25	249.75	250.00	47,673
11 Jan 11	248.50000 +5.50	248.75	243.00	243.00	50,379
10 Jan 11	243.00000 -1.00	245.00	237.31	245.00	430,922
07 Jan 11	244.00000 -17.25	254.50	240.00	253.25	103,442
06 Jan 11	261.25000 -3.75	265.00	258.43	262.00	24,833
05 Jan 11	265.00000 +1.00	265.00	255.50	262.25	64,152
04 Jan 11	264.00000 +11.75	268.25	254.75	257.00	112,697
31 Dec 10	252.25000 -8.75	262.75	252.25	260.00	23,966
30 Dec 10	261.00000 +0.00	261.00	256.75	261.00	18,639
29 Dec 10	261.00000 +5.75	261.00	254.00	254.00	25,304
24 Dec 10	255.25000 -4.51	255.25	255.25	255.25	529
23 Dec 10	259.75781 +6.76	261.00	253.00	254.50	43,227
22 Dec 10	253.00000 +0.00	258.00	253.00	253.00	91,853
21 Dec 10	253.00000 -2.00	256.36	252.00	254.50	115,402
20 Dec 10	255.00000 -2.75	261.75	254.25	261.75	25,366
17 Dec 10	257.75000 +0.50	259.00	251.07	254.00	68,887
16 Dec 10	257.25000 -1.14	257.25	253.00	255.00	104,631
15 Dec 10	258.38879 -1.11	261.50	255.00	258.00	128,634
14 Dec 10	259.50000 +4.00	262.25	252.50	252.50	161,171
13 Dec 10	255.50000 +3.25	255.50	250.25	253.25	40,055
10 Dec 10	252.25000 -0.50	255.00	249.41	255.00	43,384
09 Dec 10	252.75000 +5.75	253.75	247.66	250.00	88,279
08 Dec 10	247.00000 -0.50	247.00	240.25	245.00	158,548
07 Dec 10	247.50000 +3.50	250.24	240.16	245.00	228,056
06 Dec 10	244.00000 +9.00	245.00	230.25	230.25	294,255
03 Dec 10	235.00000 +7.75	235.00	224.00	224.00	156,029
02 Dec 10	227.25000 +11.25	230.00	215.75	216.00	131,823
01 Dec 10	216.00000 +4.50	219.75	211.50	212.00	200,737
30 Nov 10	211.50000 +1.50	211.75	209.50	211.75	46,155
29 Nov 10	210.00000 +1.50	212.50	208.00	208.75	92,447
26 Nov 10	208.50000 +0.25	214.25	208.25	214.25	29,389
25 Nov 10	208.25000 +4.75	215.00	204.00	205.00	169,807
24 Nov 10	203.50000 +3.49	205.00	197.00	200.00	205,517
23 Nov 10	200.00600 -4.24	205.00	196.00	203.50	40,262
22 Nov 10	204.25000 -2.25	207.15	200.00	203.50	40,231
19 Nov 10	206.50000 -5.00	211.00	202.09	209.50	46,771
18 Nov 10	211.50000 +1.50	215.75	206.50	215.75	164,401
17 Nov 10	210.00000 +0.75	212.50	205.00	210.75	213,679
16 Nov 10	209.25000 -8.00	220.25	207.00	216.50	104,428
15 Nov 10	217.25000 +0.75	217.50	210.71	213.25	52,025
12 Nov 10	216.50000 +0.24	218.00	211.20	216.25	32,592
11 Nov 10	216.25650 -2.00	218.00	210.75	210.75	24,859
10 Nov 10	218.25650 +0.41	223.50	214.50	214.50	85,706
09 Nov 10	217.85001 +0.10	219.11	212.50	216.25	95,271
08 Nov 10	217.75000 -1.50	225.98	213.91	221.25	30,036
05 Nov 10	219.25000 -4.75	223.75	217.75	221.25	55,430
04 Nov 10	224.00000 -3.00	234.75	217.00	227.75	88,723
03 Nov 10	227.00000 -1.25	229.50	221.00	225.25	950,893
02 Nov 10	228.25000 +22.50	245.00	205.25	205.25	942,944
01 Nov 10	205.75000 +7.25	209.94	199.25	201.50	1,197,942
29 Oct 10	198.50000 +7.96	200.00	187.00	191.00	178,226
28 Oct 10	190.53810 +4.29	195.00	188.25	188.25	56,389
27 Oct 10	186.25000 -3.65	190.96	186.25	189.75	86,616
26 Oct 10	189.89610 +0.15	194.00	185.00	194.00	72,000
25 Oct 10	189.75000 +1.75	191.25	184.60	187.00	33,298
22 Oct 10	188.00000 -2.00	190.01	184.00	188.00	84,987
21 Oct 10	190.00000 +0.00	193.00	185.88	192.00	55,310
20 Oct 10	190.00000 -4.46	190.50	185.25	190.00	74,651
19 Oct 10	194.45810 -0.54	196.75	190.00	195.00	111,542
18 Oct 10	195.00000 +0.00	195.00	194.75	195.00	8,158
15 Oct 10	195.00000 -2.00	195.00	192.00	193.50	76,437
14 Oct 10	197.00000 -1.50	199.00	189.98	196.25	157,219
13 Oct 10	198.50000 +3.25	198.50	194.00	195.00	193,716
12 Oct 10	195.25000 +2.25	196.00	185.00	188.00	160,964
11 Oct 10	193.00000 -2.25	201.74	191.00	196.75	139,361
08 Oct 10	195.25000 -2.25	198.02	190.25	194.50	265,784
07 Oct 10	197.50000 -2.25	202.75	193.02	200.00	743,440
06 Oct 10	199.75000 +5.75	199.75	192.68	194.00	81,601
05 Oct 10	194.00000 -6.00	200.00	191.25	200.00	142,775
04 Oct 10	200.00000 -28.25	200.00	198.19	200.00	40,635
02 Oct 10	228.25000 +28.25	245.00	205.25	228.25	0
01 Oct 10	200.00000 +1.25	201.00	196.50	200.25	96,037
30 Sep 10	198.75000 -0.51	202.75	193.00	202.75	30,501
29 Sep 10	199.25600 -0.74	200.00	199.00	200.00	104,497
28 Sep 10	200.00000 +1.00	200.00	196.75	198.00	151,569
27 Sep 10	199.00000 +0.99	199.77	196.68	197.25	480,049
24 Sep 10	198.00591 +0.01	199.00	194.95	198.25	372,112
23 Sep 10	198.00000 +1.25	200.25	192.25	200.00	143,106
22 Sep 10	196.75000 -0.51	200.00	196.75	200.00	35,808
21 Sep 10	197.25591 +2.46	199.53	192.50	198.00	264,221
20 Sep 10	194.80000 +4.72	200.00	193.50	198.00	152,687
17 Sep 10	190.07941 -0.41	197.80	186.60	193.20	2,291,174
16 Sep 10	190.48650 -4.01	194.00	184.40	194.00	565,504
15 Sep 10	194.50000 -1.05	198.50	187.08	193.00	1,249,306
14 Sep 10	195.55000 +0.14	196.50	187.10	192.00	197,582
13 Sep 10	195.40590 -2.09	197.77	193.47	197.50	211,918
10 Sep 10	197.50000 -0.51	197.90	195.30	195.90	85,648
09 Sep 10	198.00591 -1.80	200.00	193.10	196.00	120,522
08 Sep 10	199.80600 +2.05	200.26	196.00	196.00	162,275
07 Sep 10	197.75591 +2.76	198.99	195.10	196.50	529,196
06 Sep 10	195.00000 +1.60	196.32	191.91	193.70	30,944
03 Sep 10	193.39999 -2.47	196.00	190.40	190.40	79,545
02 Sep 10	195.87000 -0.74	196.50	190.20	196.00	131,870
01 Sep 10	196.60590 -2.89	199.80	196.10	196.10	96,162
31 Aug 10	199.50000 -0.50	200.00	196.00	200.00	121,831
27 Aug 10	200.00000 +0.60	200.00	197.60	200.00	31,394
26 Aug 10	199.39999 +1.39	199.40	196.00	196.00	25,555
25 Aug 10	198.00591 -2.11	201.30	196.00	200.00	107,320
24 Aug 10	200.11189 -2.80	203.90	198.00	198.50	145,744
23 Aug 10	202.90939 +2.71	205.00	199.80	205.00	56,799
20 Aug 10	200.20000 -2.60	205.00	196.00	205.00	121,747
19 Aug 10	202.80280 +2.80	204.40	198.20	203.00	97,481
18 Aug 10	200.00600 -1.29	202.00	198.00	201.90	167,393
17 Aug 10	201.30000 -7.20	210.00	201.30	210.00	166,218
16 Aug 10	208.50000 -1.50	210.47	205.50	209.80	87,365
13 Aug 10	210.00000 +2.70	210.00	202.30	207.80	69,864
12 Aug 10	207.30000 -4.00	210.00	205.40	210.00	60,570
11 Aug 10	211.30000 -1.60	217.94	209.20	217.30	127,856
10 Aug 10	212.89999 -3.60	213.50	210.00	210.10	60,843
09 Aug 10	216.50000 +0.10	218.00	215.00	215.00	14,397
06 Aug 10	216.39999 -2.60	220.00	212.10	220.00	22,446
05 Aug 10	219.00000 +3.20	220.00	217.10	220.00	27,267
04 Aug 10	215.80000 -1.40	220.00	212.40	212.40	58,621
03 Aug 10	217.20000 -2.72	219.50	214.40	214.40	47,693
02 Aug 10	219.92470 +1.32	223.80	215.00	223.00	78,033
30 Jul 10	218.60001 -0.60	221.60	214.00	221.60	24,457
29 Jul 10	219.20000 -1.80	224.20	215.10	224.20	413,539
28 Jul 10	221.00000 -0.90	223.70	217.55	220.00	130,028
27 Jul 10	221.89999 -0.40	226.80	220.00	226.80	92,325
26 Jul 10	222.30000 +2.30	224.00	220.30	222.00	56,949
23 Jul 10	220.00000 +0.00	224.20	220.00	222.60	61,523
22 Jul 10	220.00000 -2.00	224.90	219.70	220.00	127,330
21 Jul 10	222.00000 +0.00	227.40	220.00	227.40	206,763
20 Jul 10	222.00000 +9.20	222.00	210.16	212.10	355,934
19 Jul 10	212.80000 -8.20	217.50	204.57	211.50	375,985
16 Jul 10	221.00000 +3.10	221.75	216.90	219.70	2,083,097
15 Jul 10	217.89999 -2.90	223.90	214.00	223.90	77,036
14 Jul 10	220.80000 -1.20	228.50	220.00	228.50	149,387
13 Jul 10	222.00000 +2.00	223.00	220.00	223.00	77,412
12 Jul 10	220.00000 +3.00	220.70	215.10	220.00	78,021
09 Jul 10	217.00000 -3.00	219.40	212.20	212.20	63,438
08 Jul 10	220.00000 +1.12	225.00	216.20	223.40	101,348
07 Jul 10	218.88429 +0.68	224.90	213.50	215.30	210,677
06 Jul 10	218.20000 -1.80	224.20	214.76	221.60	100,411
05 Jul 10	220.00000 +3.20	225.40	214.00	214.00	95,205
02 Jul 10	216.80000 +19.00	220.00	200.40	205.80	451,012
01 Jul 10	197.80000 -4.61	208.40	197.80	206.00	463,831
30 Jun 10	202.40610 -3.19	212.20	196.11	201.00	210,172
29 Jun 10	205.60001 -8.40	217.02	205.50	211.30	304,659
28 Jun 10	214.00000 -4.00	222.70	211.68	216.20	129,446
25 Jun 10	218.00000 -5.41	224.90	211.64	214.00	140,651
24 Jun 10	223.40669 +0.21	226.74	215.00	221.60	119,816
23 Jun 10	223.20000 -7.80	230.80	223.00	227.10	67,557
22 Jun 10	231.00000 +1.00	232.26	227.00	230.10	102,352
21 Jun 10	230.00000 +0.90	235.80	230.00	235.80	107,419
18 Jun 10	229.10001 -3.30	235.60	227.20	234.90	388,136
17 Jun 10	232.39999 -3.40	237.70	231.00	237.70	54,011
16 Jun 10	235.80000 -7.70	244.40	233.40	239.40	41,289
15 Jun 10	243.50000 +3.50	245.90	233.90	236.00	75,261
14 Jun 10	240.00000 +3.70	240.02	234.00	235.50	78,534
11 Jun 10	236.30000 -1.60	241.68	231.10	238.30	53,390
10 Jun 10	237.89999 +7.90	240.00	225.20	226.50	113,590
09 Jun 10	230.00000 +5.00	231.00	223.00	230.00	82,105
08 Jun 10	225.00000 -3.10	231.90	223.30	231.90	87,418
07 Jun 10	228.10001 -3.51	234.10	225.90	230.00	107,958
04 Jun 10	231.60699 +1.11	239.00	226.80	233.50	216,235
03 Jun 10	230.50000 +0.50	240.00	225.60	225.60	196,959
02 Jun 10	230.00000 +1.00	231.90	221.60	225.00	151,298
01 Jun 10	229.00000 +0.44	229.00	208.10	223.40	365,244
28 May 10	228.56450 -4.31	235.40	225.10	227.10	438,650
27 May 10	232.87300 -1.83	244.10	225.10	232.10	831,086
26 May 10	234.70000 -8.90	252.90	233.05	249.80	466,045
25 May 10	243.60001 -2.40	248.20	233.10	247.40	349,660
24 May 10	246.00000 +2.00	248.50	243.50	244.00	213,065
21 May 10	244.00000 -8.00	254.20	235.60	254.20	319,965
20 May 10	252.00000 -20.10	275.70	249.50	270.30	185,454
19 May 10	272.10001 -1.90	280.60	270.40	279.60	117,262
18 May 10	274.00000 -1.00	281.90	273.24	273.30	58,663
17 May 10	275.00000 -3.40	283.40	270.20	276.50	94,382
14 May 10	278.39999 -5.60	284.50	275.20	278.00	187,771
13 May 10	284.00000 +5.00	289.00	274.30	274.30	108,075
12 May 10	279.00000 +6.20	283.10	267.64	270.00	131,086
11 May 10	272.79999 -10.20	280.98	262.90	280.00	157,586
10 May 10	283.00000 +27.00	285.30	262.50	262.50	179,191
07 May 10	256.00000 -24.00	274.11	248.50	265.00	291,983
06 May 10	280.00000 +15.60	280.00	258.90	266.80	212,456
05 May 10	264.39999 -15.60	281.50	254.00	281.50	307,976
04 May 10	280.00000 -10.00	294.60	275.10	294.60	162,687
30 Apr 10	290.00000 +0.00	298.70	286.60	295.60	168,567
29 Apr 10	290.00000 +0.00	292.94	288.20	290.00	196,558
28 Apr 10	290.00000 +0.40	296.26	286.50	286.50	417,603
27 Apr 10	289.60001 -10.40	298.51	289.60	294.60	63,447
26 Apr 10	300.00000 +6.20	300.00	294.50	295.00	108,561
23 Apr 10	293.79999 +7.80	295.00	284.40	284.40	55,846
22 Apr 10	286.00000 +4.00	290.78	280.60	285.00	200,583
21 Apr 10	282.00000 -1.63	289.10	280.80	283.60	254,318
20 Apr 10	283.62500 -3.38	293.05	281.00	287.50	330,529
19 Apr 10	287.00000 -2.60	293.80	285.40	288.00	233,292
16 Apr 10	289.60001 -0.30	295.10	285.33	289.50	110,137
15 Apr 10	289.89999 -0.10	292.00	288.78	289.40	55,536
14 Apr 10	290.00000 +7.00	290.00	280.40	282.30	57,141
13 Apr 10	283.00000 +0.00	286.12	280.00	280.90	77,214
12 Apr 10	283.00000 -4.10	287.60	283.00	283.40	92,104
09 Apr 10	287.10001 +3.00	287.46	278.90	283.00	29,622
08 Apr 10	284.10001 -0.51	285.20	279.00	280.90	211,604
07 Apr 10	284.60849 +2.41	288.00	281.33	282.50	154,162
06 Apr 10	282.20001 +30.29	283.40	257.70	258.30	411,046
01 Apr 10	251.90759 +3.91	256.00	248.10	250.00	105,497
31 Mar 10	248.00000 -0.60	257.40	247.00	255.00	176,619
30 Mar 10	248.60001 -0.11	254.80	248.60	254.00	68,697
29 Mar 10	248.70590 -5.49	256.61	247.00	252.50	464,134
26 Mar 10	254.20000 +4.70	256.00	250.20	252.50	984,456
25 Mar 10	249.50000 +4.50	252.50	245.00	245.00	162,596
24 Mar 10	245.00000 -1.50	250.00	243.00	245.60	79,879
23 Mar 10	246.50000 +1.60	252.10	244.00	244.00	639,944
22 Mar 10	244.89999 +2.40	249.40	242.30	245.20	196,397
19 Mar 10	242.50000 -0.60	251.32	242.50	244.70	795,796
18 Mar 10	243.10001 +2.10	245.00	238.10	245.00	1,957,005
17 Mar 10	241.00000 +7.70	244.60	238.60	240.50	436,991
16 Mar 10	233.30000 -11.70	249.40	233.30	246.80	272,926
15 Mar 10	245.00000 -5.40	251.30	240.14	251.30	61,859
12 Mar 10	250.39999 +10.40	250.40	238.80	240.00	118,584
11 Mar 10	240.00000 -4.00	245.30	240.00	242.00	70,868
10 Mar 10	244.00000 +2.20	244.00	236.50	236.50	30,838
09 Mar 10	241.80000 -3.60	249.29	241.80	243.60	16,801
08 Mar 10	245.39999 -1.20	248.20	238.09	245.80	64,034
05 Mar 10	246.60001 -1.20	247.00	239.10	243.70	110,260
04 Mar 10	247.80000 +7.20	247.80	239.40	244.50	60,177
03 Mar 10	240.60001 -4.40	243.30	235.40	236.00	173,884
02 Mar 10	245.00000 +5.70	245.00	235.80	239.10	74,146
01 Mar 10	239.30000 +7.00	242.10	233.20	237.80	107,461
26 Feb 10	232.30000 +0.10	238.30	228.90	234.00	189,676
25 Feb 10	232.20000 -9.00	241.90	232.20	238.00	155,424
24 Feb 10	241.20000 -5.30	248.60	235.20	248.60	298,334
23 Feb 10	246.50000 -3.50	254.00	246.50	250.00	163,332
22 Feb 10	250.00000 -5.00	255.00	249.00	254.20	69,634
19 Feb 10	255.00000 -1.60	255.00	247.90	254.20	63,920
18 Feb 10	256.60001 +5.20	256.60	248.20	250.10	89,307
17 Feb 10	251.39999 +1.70	252.30	246.30	250.90	372,001
16 Feb 10	249.70000 -0.30	251.70	246.90	250.70	469,143
15 Feb 10	250.00000 +0.70	252.00	247.70	247.70	489,490
12 Feb 10	249.30000 +2.70	252.70	245.90	252.70	302,602
11 Feb 10	246.60001 -1.10	254.10	245.00	253.10	107,983
10 Feb 10	247.70000 +2.70	251.90	240.48	245.00	416,767
09 Feb 10	245.00000 +4.00	245.00	238.10	239.80	136,535
08 Feb 10	241.00000 +2.00	242.63	233.90	236.80	214,818
05 Feb 10	239.00000 -6.84	249.70	237.10	249.70	231,866
04 Feb 10	245.84000 +1.64	247.10	242.00	246.30	1,158,801
03 Feb 10	244.20000 -3.80	249.73	243.40	248.70	188,162
02 Feb 10	248.00000 +7.90	250.80	237.40	244.90	175,277
01 Feb 10	240.10001 +5.10	240.96	232.21	235.60	724,252
29 Jan 10	235.00000 +13.00	236.81	227.00	232.00	150,217
28 Jan 10	222.00000 -1.70	230.00	222.00	225.00	58,383
27 Jan 10	223.70000 -3.40	229.81	213.38	229.30	485,170
26 Jan 10	227.10001 -4.40	238.57	225.10	234.00	331,612
25 Jan 10	231.50000 -0.50	241.10	225.10	225.10	193,836
22 Jan 10	232.00000 -8.20	242.00	225.00	238.00	1,295,135
21 Jan 10	240.20000 -2.80	248.40	239.40	243.10	726,268
20 Jan 10	243.00000 -1.00	248.90	240.50	245.10	318,254
19 Jan 10	244.00000 -3.00	249.90	236.98	240.10	507,999
18 Jan 10	247.00000 -2.30	249.42	243.41	247.10	226,614
15 Jan 10	249.30000 +1.30	254.90	242.90	254.90	659,360
14 Jan 10	248.00000 +1.00	251.30	243.00	243.00	430,817
13 Jan 10	247.00000 +0.00	249.90	240.34	247.00	359,377
12 Jan 10	247.00000 -1.80	252.30	246.40	251.70	184,475
11 Jan 10	248.80000 +3.80	255.32	247.90	247.90	297,257
08 Jan 10	245.00000 +0.60	249.50	239.60	243.00	302,463
07 Jan 10	244.39999 +9.70	249.80	233.30	235.90	442,380
06 Jan 10	234.70000 -3.10	237.17	228.00	236.60	239,369
05 Jan 10	237.80000 +0.60	243.00	232.70	242.20	157,258
04 Jan 10	237.20000 +10.20	240.00	226.71	229.20	106,199
31 Dec 09	227.00000 -3.60	237.53	226.70	233.00	68,833
30 Dec 09	230.60001 -2.60	236.60	225.10	229.90	78,062
29 Dec 09	233.20000 +0.00	235.30	215.75	225.00	409,182

Gem Diamonds Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	10.05000 +0.70	11.70	9.50	10.05	1,066,733
19 Oct 26	9.35000 +0.35	10.05	8.76	9.10	1,164,281
16 Oct 26	9.00000 -0.40	9.25	8.50	9.20	546,440
15 Oct 26	9.40000 -0.10	10.00	9.15	10.00	615,268
14 Oct 26	9.50000 +0.40	9.85	9.25	9.50	859,280
13 Oct 26	9.10000 -0.46	10.00	9.10	10.00	421,378
12 Oct 26	9.56000 +0.02	10.00	9.50	10.00	255,599
09 Oct 26	9.54000 -0.61	10.55	9.50	10.50	442,385
08 Oct 26	10.15000 +0.15	10.50	9.80	9.80	685,915
07 Oct 26	10.00000 -0.50	10.81	9.69	10.30	1,205,570
06 Oct 26	10.50000 +0.00	11.00	10.50	11.00	283,422
05 Oct 26	10.50000 -0.50	11.50	10.00	11.50	324,862
02 Oct 26	11.00000 +0.55	13.00	10.72	13.00	668,290
01 Oct 26	10.45000 +0.05	11.33	10.45	10.60	196,668
30 Sep 26	10.40000 -1.55	12.00	10.40	11.00	284,535
29 Sep 26	11.95000 -0.05	12.00	10.53	11.50	646,310
28 Sep 26	12.00000 +0.75	12.50	10.65	11.00	401,299
25 Sep 26	11.25000 +0.25	12.00	10.80	12.00	399,812
24 Sep 26	11.00000 -0.50	12.50	10.50	11.20	545,204
23 Sep 26	11.50000 -0.50	12.50	10.50	11.25	177,033
22 Sep 26	12.00000 +0.85	13.00	10.50	10.70	520,500
21 Sep 26	11.15000 -1.85	13.00	10.50	12.10	1,579,042
18 Sep 26	13.00000 -1.50	14.85	12.10	14.85	1,518,768
17 Sep 26	14.50000 +3.50	15.10	10.60	11.80	4,268,655
16 Sep 26	11.00000 -1.00	13.00	10.10	11.90	2,739,145
15 Sep 26	12.00000 +2.00	12.70	8.85	10.00	5,302,699
14 Sep 26	10.00000 -2.20	12.43	9.55	12.00	1,801,692
11 Sep 26	12.20000 +0.60	12.46	10.62	11.60	3,367,644
10 Sep 26	11.60000 +2.10	12.50	9.00	9.40	3,451,222
09 Sep 26	9.50000 +1.63	10.90	7.48	8.50	2,768,698
08 Sep 26	7.87000 -0.13	8.50	7.25	8.50	911,394
07 Sep 26	8.00000 +0.18	9.20	7.22	8.00	1,255,769
04 Sep 26	7.82000 -1.98	10.30	7.50	10.00	2,778,768
03 Sep 26	9.80000 +3.55	11.50	8.00	8.00	14,988,456
02 Sep 26	6.25000 +0.65	8.00	5.50	5.96	8,077,412
01 Sep 26	5.60000 +0.07	6.36	5.06	5.06	1,330,253
28 Aug 26	5.53000 +0.81	6.36	4.14	5.00	3,024,250
27 Aug 26	4.72500 +0.42	5.30	3.85	4.80	940,238
26 Aug 26	4.30000 +0.05	4.80	3.65	4.47	362,176
25 Aug 26	4.25000 +0.60	4.49	3.88	4.49	69,943
24 Aug 26	3.65000 -0.45	4.50	3.65	4.50	92,142
21 Aug 26	4.10000 +0.25	4.38	3.88	3.88	66,816
20 Aug 26	3.85000 -0.34	4.50	3.65	3.85	81,820
19 Aug 26	4.19000 +0.01	4.50	3.88	3.88	49,928
18 Aug 26	4.17500 +0.18	4.18	3.97	4.00	318,211
17 Aug 26	4.00000 +0.15	4.50	3.86	4.50	204,466
14 Aug 26	3.85000 -0.38	4.38	3.85	3.85	182,904
13 Aug 26	4.22500 +0.57	4.80	4.00	4.25	804,824
12 Aug 26	3.65000 -0.38	4.80	3.65	4.47	581,411
11 Aug 26	4.03500 -0.03	4.45	4.03	4.10	10,000
10 Aug 26	4.06000 +0.03	4.45	3.80	4.10	222,809
07 Aug 26	4.03500 +0.68	4.23	3.20	3.35	936,584
06 Aug 26	3.35000 -0.44	4.20	3.35	3.35	205,850
05 Aug 26	3.78500 +0.00	4.22	3.35	4.22	42,542
04 Aug 26	3.78500 +0.44	3.79	3.65	3.76	49,048
03 Aug 26	3.35000 +0.00	4.20	3.35	3.35	53,738
31 Jul 26	3.35000 +0.00	3.35	3.35	3.35	462
30 Jul 26	3.35000 -0.10	4.20	3.35	3.35	25,015
29 Jul 26	3.45000 -0.30	4.22	3.45	4.20	275,891
28 Jul 26	3.75000 +0.34	3.99	3.40	3.62	465,115
27 Jul 26	3.41000 +0.11	3.62	3.20	3.62	108,696
24 Jul 26	3.30000 -0.20	3.36	3.30	3.30	7,752
23 Jul 26	3.50000 +0.10	3.75	3.50	3.50	59,404
22 Jul 26	3.40000 +0.08	3.73	3.20	3.20	373,396
21 Jul 26	3.32000 -0.18	3.57	3.27	3.50	155,626
20 Jul 26	3.50000 +0.20	3.57	3.26	3.50	30,954
17 Jul 26	3.30000 +0.10	3.50	3.22	3.50	148,382
16 Jul 26	3.20000 +0.00	3.20	3.20	3.20	3
15 Jul 26	3.20000 +0.00	3.60	3.20	3.20	39,315
14 Jul 26	3.20000 -0.20	3.51	3.20	3.40	76,155
13 Jul 26	3.40000 -0.10	3.55	3.40	3.55	50,284
10 Jul 26	3.50000 +0.02	3.51	3.50	3.50	12,205
09 Jul 26	3.48000 +0.00	3.55	3.48	3.48	92,057
08 Jul 26	3.48000 +0.08	3.58	3.40	3.40	175,016
07 Jul 26	3.40000 -0.05	3.69	3.40	3.50	107,349
06 Jul 26	3.45000 -0.05	3.90	3.20	3.20	29,061
03 Jul 26	3.50000 +0.20	3.61	3.40	3.40	193,420
02 Jul 26	3.30000 -0.20	3.86	3.20	3.50	1,055,358
01 Jul 26	3.50000 -0.10	3.84	3.50	3.50	335,493
30 Jun 26	3.60000 +0.10	3.85	3.60	3.60	551,078
29 Jun 26	3.50000 -0.34	4.08	3.50	3.60	87,974
26 Jun 26	3.83500 +0.23	3.94	3.65	3.94	16,706
25 Jun 26	3.61000 -0.39	4.24	3.61	4.00	3,209
24 Jun 26	4.00000 +0.32	4.00	3.61	4.00	2,015
23 Jun 26	3.68000 -0.52	4.32	3.68	4.32	77,568
22 Jun 26	4.20000 +0.05	4.46	4.18	4.22	184,966
19 Jun 26	4.15000 +0.44	4.25	3.71	3.71	164,304
18 Jun 26	3.71000 +0.11	4.50	3.63	3.99	672,779
17 Jun 26	3.60000 +0.00	3.88	3.60	3.60	2,412
16 Jun 26	3.60000 +0.00	3.63	3.60	3.60	37,881
15 Jun 26	3.60000 -0.30	4.00	3.60	3.80	185,666
12 Jun 26	3.90000 -0.10	4.00	3.90	4.00	36,024
11 Jun 26	4.00000 +0.09	4.23	4.00	4.00	41,454
10 Jun 26	3.91000 +0.11	4.08	3.80	3.80	41,737
09 Jun 26	3.80000 -0.41	3.88	3.80	3.80	674
08 Jun 26	4.21000 -0.11	4.43	4.01	4.40	160,300
05 Jun 26	4.32000 +0.09	4.32	4.18	4.21	59,542
04 Jun 26	4.23500 +0.44	4.26	4.08	4.08	42,002
03 Jun 26	3.80000 +0.00	3.80	3.80	3.80	291
02 Jun 26	3.80000 -0.20	4.32	3.80	4.00	99,193
01 Jun 26	4.00000 -0.28	4.06	4.00	4.01	85,860
29 May 26	4.27500 +0.01	4.54	4.01	4.54	80,643
28 May 26	4.27000 +0.00	4.32	4.27	4.27	500
27 May 26	4.27000 -0.28	4.32	4.00	4.00	53,422
26 May 26	4.55000 -0.01	4.55	4.05	4.55	63,286
22 May 26	4.56000 +0.00	4.56	4.00	4.56	483,291
21 May 26	4.56000 +0.15	4.56	4.00	4.00	308
20 May 26	4.41000 +0.09	4.59	3.80	4.00	1,560,142
19 May 26	4.32000 +0.00	4.32	3.29	3.60	1,447,635
18 May 26	4.32000 +0.00	4.32	3.61	4.32	56,393
15 May 26	4.32000 +0.00	4.32	3.80	4.32	51,096
14 May 26	4.32000 +0.65	4.32	3.60	3.75	299,672
13 May 26	3.67000 -0.09	3.75	3.60	3.60	146,822
12 May 26	3.76000 +0.00	3.76	3.60	3.60	17,096
11 May 26	3.76000 -0.16	3.80	3.60	3.60	8,894
08 May 26	3.92000 +0.10	3.92	3.60	3.80	184,296
07 May 26	3.82000 -0.14	4.00	3.76	3.82	3,515
06 May 26	3.96500 -0.36	4.08	3.00	3.00	95,630
05 May 26	4.32000 +0.12	4.32	3.00	3.00	191,344
01 May 26	4.20000 +0.35	4.20	3.80	4.20	152,025
30 Apr 26	3.85000 +0.06	3.99	3.56	3.80	12,931
29 Apr 26	3.79000 -0.01	3.93	3.79	3.80	174,199
28 Apr 26	3.80000 -0.26	3.99	3.80	3.80	25,371
27 Apr 26	4.06000 +0.38	4.32	3.62	4.31	238,148
24 Apr 26	3.68000 -0.02	3.80	3.68	3.76	26,002
23 Apr 26	3.70000 -0.14	3.76	3.40	3.76	315,457
22 Apr 26	3.84000 +0.16	4.31	3.37	4.31	35,188
21 Apr 26	3.68000 -0.19	3.99	3.59	3.99	4,781
20 Apr 26	3.87500 +0.28	4.01	3.60	3.60	3,618
17 Apr 26	3.60000 -0.40	3.99	3.60	3.88	104,863
16 Apr 26	4.00000 +0.13	4.31	3.61	4.31	22,506
15 Apr 26	3.87500 -0.01	4.32	3.46	4.32	46,825
14 Apr 26	3.88000 +0.09	4.00	3.37	4.00	25,144
13 Apr 26	3.79500 -0.53	4.31	3.33	4.31	18,268
10 Apr 26	4.32000 +0.42	4.32	4.32	4.32	427
09 Apr 26	3.90500 -0.15	3.90	3.50	3.70	132,110
08 Apr 26	4.05500 +0.19	4.31	3.73	4.31	59,992
07 Apr 26	3.86000 +0.18	4.31	3.28	4.00	51,164
02 Apr 26	3.67500 -0.13	3.70	3.10	3.29	1,149,724
01 Apr 26	3.80000 +0.20	3.80	3.44	3.44	1,000
31 Mar 26	3.60000 -0.20	3.95	3.29	3.29	76,902
30 Mar 26	3.80000 -0.32	4.25	3.80	3.99	342,898
27 Mar 26	4.12000 +0.10	4.12	4.07	4.12	476
26 Mar 26	4.02000 +0.12	4.33	3.94	4.02	38,870
25 Mar 26	3.90000 -0.10	4.50	3.90	4.50	182,362
24 Mar 26	4.00000 -0.18	4.40	3.80	4.40	61,223
23 Mar 26	4.18500 +0.38	4.25	3.60	3.60	488,395
20 Mar 26	3.80000 -0.30	3.81	3.65	3.80	206,965
19 Mar 26	4.10000 -0.05	4.24	3.80	4.24	914,915
18 Mar 26	4.15000 -0.45	4.39	3.24	4.00	2,447,700
17 Mar 26	4.60000 -0.20	4.78	4.29	4.59	171,127
16 Mar 26	4.80000 +0.30	4.80	4.01	4.79	241,213
13 Mar 26	4.50000 -0.10	4.79	4.05	4.79	1,441,167
12 Mar 26	4.60000 +0.01	4.60	4.60	4.60	568,582
11 Mar 26	4.59500 -0.11	4.79	4.30	4.31	830,634
10 Mar 26	4.70000 +0.50	4.72	4.30	4.30	610,233
09 Mar 26	4.20000 +0.00	4.72	4.02	4.72	562,626
06 Mar 26	4.20000 +0.10	4.61	4.00	4.61	135,896
05 Mar 26	4.10000 -0.35	4.45	3.91	4.45	149,938
04 Mar 26	4.45000 +0.35	4.45	3.91	4.15	71,625
03 Mar 26	4.10000 -0.05	4.15	3.90	4.00	71,568
02 Mar 26	4.15000 -0.15	4.15	3.77	3.92	187,886
27 Feb 26	4.30000 +0.20	4.31	4.00	4.31	335,366
26 Feb 26	4.10000 +0.00	4.31	3.80	3.80	998,910
25 Feb 26	4.10000 +0.20	4.10	3.80	3.90	172,140
24 Feb 26	3.90000 -0.01	4.10	3.70	4.10	49,770
23 Feb 26	3.91000 -0.09	4.10	3.70	4.10	228,869
20 Feb 26	4.00000 +0.16	4.00	3.73	3.90	448,277
19 Feb 26	3.84000 -0.03	4.00	3.69	4.00	143,467
18 Feb 26	3.87000 +0.27	4.05	3.36	4.05	330,303
17 Feb 26	3.60000 -0.40	4.10	3.51	4.10	307,641
16 Feb 26	4.00000 +0.39	4.05	3.37	4.00	140,648
13 Feb 26	3.61000 -0.19	3.79	3.36	3.45	310,300
12 Feb 26	3.80000 -0.18	4.00	3.31	4.00	528,203
11 Feb 26	3.98000 +0.43	3.99	3.30	3.99	90,538
10 Feb 26	3.55000 +0.17	3.80	3.30	3.41	370,321
09 Feb 26	3.38000 -0.30	3.99	3.10	3.99	1,958,693
06 Feb 26	3.68500 +0.14	3.97	3.30	3.69	1,483,532
05 Feb 26	3.54500 -0.65	4.60	3.40	4.60	4,179,615
04 Feb 26	4.20000 +1.35	6.00	3.00	3.15	20,859,212
03 Feb 26	2.85000 -0.14	3.14	2.70	3.14	82,117
02 Feb 26	2.99500 +0.02	3.19	2.80	3.19	116,175
30 Jan 26	2.97500 +0.13	3.19	2.71	3.19	90,715
29 Jan 26	2.85000 +0.05	3.14	2.79	3.14	427,734
28 Jan 26	2.80000 -0.15	3.00	2.77	2.80	34,534
27 Jan 26	2.95000 -0.14	3.00	2.71	3.00	111,934
26 Jan 26	3.09500 +0.00	3.20	3.00	3.20	268,314
23 Jan 26	3.09500 +0.08	3.20	3.00	3.20	64,067
22 Jan 26	3.02000 -0.18	3.19	2.77	3.19	6,477
21 Jan 26	3.20000 +0.26	3.20	2.77	3.19	47,667
20 Jan 26	2.94500 -0.08	3.14	2.72	3.14	102,506
19 Jan 26	3.02500 +0.03	3.20	2.86	3.18	407,920
16 Jan 26	3.00000 -0.03	3.19	2.89	3.19	183,163
15 Jan 26	3.02500 +0.00	3.05	2.71	3.00	90,032
14 Jan 26	3.02500 +0.00	3.19	2.71	3.19	21,720
13 Jan 26	3.02500 +0.03	3.03	2.81	2.81	419,418
12 Jan 26	3.00000 +0.22	3.08	2.50	2.70	1,118,357
09 Jan 26	2.77500 -0.05	3.00	2.69	3.00	206,405
08 Jan 26	2.82500 +0.08	2.99	2.50	2.90	436,043
07 Jan 26	2.75000 -0.30	3.30	2.52	3.30	1,413,384
06 Jan 26	3.04500 +0.03	3.29	2.87	3.29	52,577
05 Jan 26	3.02000 -0.05	3.29	2.70	2.86	11,746
02 Jan 26	3.07000 +0.10	3.34	2.70	2.70	380,638
31 Dec 25	2.97500 -0.12	3.29	2.73	2.90	454,174
30 Dec 25	3.09500 +0.03	3.10	2.96	2.96	3,578
29 Dec 25	3.07000 -0.03	3.29	2.90	3.29	162,375
24 Dec 25	3.09500 +0.05	3.29	3.10	3.19	11,436
23 Dec 25	3.04500 -0.11	3.15	2.86	3.01	750,927
22 Dec 25	3.15000 +0.05	3.29	3.01	3.02	48,991
19 Dec 25	3.10000 +0.00	3.17	3.00	3.00	826,843
18 Dec 25	3.09500 -0.06	3.24	3.00	3.24	274,193
17 Dec 25	3.15000 +0.02	3.19	3.08	3.19	14,336
16 Dec 25	3.13000 -0.07	3.20	3.02	3.02	362,629
15 Dec 25	3.20000 -0.02	3.39	3.01	3.01	246,704
12 Dec 25	3.22000 +0.02	3.43	3.01	3.01	41,035
11 Dec 25	3.20000 -0.02	3.43	3.20	3.43	34,662
10 Dec 25	3.22000 -0.04	3.23	3.01	3.01	257,336
09 Dec 25	3.26000 +0.05	3.43	3.01	3.01	73,125
08 Dec 25	3.21500 +0.14	3.24	2.90	2.90	73
05 Dec 25	3.07000 -0.09	3.49	2.90	3.00	1,432,266
04 Dec 25	3.16000 +0.16	3.49	3.05	3.12	89,944
03 Dec 25	3.00000 +0.00	3.39	3.00	3.39	515,010
02 Dec 25	3.00000 -0.14	3.19	3.00	3.00	420,163
01 Dec 25	3.14000 -0.10	3.50	3.00	3.00	563,685
28 Nov 25	3.24500 -0.01	3.49	3.00	3.01	274,080
27 Nov 25	3.25000 +0.03	3.49	3.01	3.01	30,818
26 Nov 25	3.22500 -0.08	3.50	3.03	3.50	155,973
25 Nov 25	3.30500 -0.06	3.61	3.00	3.00	33,813
24 Nov 25	3.36500 +0.06	3.62	3.11	3.11	8,178
21 Nov 25	3.31000 -0.01	3.64	3.00	3.50	95,695
20 Nov 25	3.32000 +0.02	3.64	3.00	3.00	33,960
19 Nov 25	3.30000 -0.07	3.64	3.10	3.39	66,935
18 Nov 25	3.37000 -0.03	3.69	3.14	3.65	30,764
17 Nov 25	3.39500 +0.00	3.69	3.00	3.20	82,526
14 Nov 25	3.39500 +0.00	3.69	3.00	3.00	185,887
13 Nov 25	3.39500 +0.03	3.69	3.00	3.00	12,866
12 Nov 25	3.36500 +0.02	3.69	3.00	3.69	53,346
11 Nov 25	3.34500 +0.10	3.50	3.00	3.50	194,042
10 Nov 25	3.25000 -0.25	3.69	3.00	3.00	50,875
07 Nov 25	3.50000 +0.08	3.69	3.14	3.50	83,315
06 Nov 25	3.42500 +0.00	3.59	3.11	3.11	293,514
05 Nov 25	3.42500 +0.06	3.59	3.00	3.50	27,483
04 Nov 25	3.37000 +0.00	3.69	3.10	3.35	445,184
03 Nov 25	3.37000 +0.23	3.74	3.10	3.35	11,513
31 Oct 25	3.14000 -0.16	3.79	3.10	3.40	403,814
30 Oct 25	3.30000 -0.02	3.79	3.20	3.65	1,368,750
29 Oct 25	3.32000 +0.01	3.69	2.93	3.32	166,794
28 Oct 25	3.31000 +0.31	3.69	2.93	3.69	51,842
27 Oct 25	3.00000 +0.10	3.73	2.93	3.01	661,930
24 Oct 25	2.90000 -0.34	3.29	2.75	2.75	285,148
23 Oct 25	3.24500 +0.43	3.39	2.82	3.18	36,701
22 Oct 25	2.81000 -0.19	2.94	2.81	2.81	60,461
21 Oct 25	3.00000 -0.10	3.49	2.81	3.00	542,959
20 Oct 25	3.10000 -0.12	3.20	3.00	3.10	206,783
17 Oct 25	3.22000 -0.33	3.80	3.11	3.80	202,309
16 Oct 25	3.55000 +0.30	3.79	3.10	3.79	75,988
15 Oct 25	3.25000 -0.27	3.79	3.10	3.30	225,426
14 Oct 25	3.52000 +0.07	3.52	3.27	3.27	4,544
13 Oct 25	3.45000 +0.13	3.69	3.27	3.35	1,459,074
10 Oct 25	3.32000 -0.17	3.50	3.20	3.26	65,433
09 Oct 25	3.49500 +0.13	3.50	3.10	3.35	68,600
08 Oct 25	3.36000 +0.03	3.79	3.26	3.38	185,702
07 Oct 25	3.33000 +0.03	3.79	3.20	3.33	25,729
06 Oct 25	3.30000 -0.07	3.79	3.20	3.79	54,685
03 Oct 25	3.37000 +0.42	3.37	2.92	3.14	969,724
02 Oct 25	2.95000 -0.16	3.21	2.81	3.01	521,324
01 Oct 25	3.11000 -0.04	3.25	3.01	3.20	174,913
30 Sep 25	3.14500 -0.38	3.68	3.12	3.35	87,177
29 Sep 25	3.52000 +0.29	3.69	3.30	3.50	10,991
26 Sep 25	3.23000 -0.22	3.69	3.12	3.12	45,208
25 Sep 25	3.45500 -0.04	3.69	3.24	3.64	235,132
24 Sep 25	3.49500 +0.21	3.69	3.12	3.39	314,917
23 Sep 25	3.28000 -0.12	3.50	3.20	3.20	71,094
22 Sep 25	3.40000 +0.05	3.50	3.20	3.20	60,459
19 Sep 25	3.35000 +0.00	3.50	3.20	3.20	61,635
18 Sep 25	3.34500 -0.06	3.50	3.20	3.49	36,357
17 Sep 25	3.40000 +0.05	3.50	3.30	3.47	144,466
16 Sep 25	3.35000 +0.25	3.49	3.10	3.45	343,904
15 Sep 25	3.10000 -0.11	3.50	2.71	3.05	1,105,826
12 Sep 25	3.20500 -0.61	3.94	3.00	3.68	970,555
11 Sep 25	3.81000 +0.13	3.81	3.65	3.65	23,765
10 Sep 25	3.68000 -0.18	3.98	3.50	3.57	139,404
09 Sep 25	3.86000 +0.36	4.00	3.50	3.50	1,764,096
08 Sep 25	3.50000 +0.35	3.90	3.00	3.30	2,905,023
05 Sep 25	3.15000 -0.25	3.69	2.80	3.50	18,089,980
04 Sep 25	3.40000 -3.28	5.98	3.40	5.90	8,104,483
03 Sep 25	6.68000 -0.34	7.07	6.68	6.68	182,422
02 Sep 25	7.02000 +0.32	7.02	6.55	7.02	8,107
01 Sep 25	6.70000 -0.30	7.28	6.60	6.66	122,264
29 Aug 25	7.00000 -0.08	7.00	6.80	7.00	61,353
28 Aug 25	7.08000 -0.22	7.30	7.08	7.30	1,697
27 Aug 25	7.30000 +0.41	7.30	6.50	7.30	7,525
26 Aug 25	6.89000 -0.31	7.28	6.82	7.20	180,780
22 Aug 25	7.20000 +0.00	7.20	6.62	6.86	173,498
21 Aug 25	7.20000 +0.11	7.42	6.82	7.42	12,587
20 Aug 25	7.09000 +0.09	7.44	6.46	6.46	130,155
19 Aug 25	7.00000 +0.30	7.42	6.72	7.02	40,133
18 Aug 25	6.70000 -0.74	7.32	6.49	7.18	232,478
15 Aug 25	7.44000 +0.80	7.44	6.50	6.50	304,543
14 Aug 25	6.64000 -0.18	7.44	6.52	7.44	151,810
13 Aug 25	6.82000 -0.13	7.42	6.56	7.42	6,839
12 Aug 25	6.95000 +0.02	7.42	6.28	6.80	94,292
11 Aug 25	6.93000 +0.15	7.14	6.57	7.05	92,398
08 Aug 25	6.78000 +0.28	7.00	6.28	6.50	295,161
07 Aug 25	6.50000 -0.22	6.82	6.50	6.50	18,283
06 Aug 25	6.72000 +0.22	6.82	6.36	6.72	118,047
05 Aug 25	6.50000 +0.19	6.50	6.22	6.36	149,527
04 Aug 25	6.31000 +0.16	6.36	5.44	6.36	16,388
01 Aug 25	6.15000 +0.07	6.34	5.94	6.34	104,606
31 Jul 25	6.08000 -0.05	6.34	5.72	5.74	47,177
30 Jul 25	6.13000 -0.05	6.34	5.92	6.00	82,527
29 Jul 25	6.18000 +0.12	6.30	5.86	6.00	37,994
28 Jul 25	6.06000 +0.21	6.30	5.70	5.70	67,138
25 Jul 25	5.85000 +0.25	6.00	5.42	5.42	141,394
24 Jul 25	5.60000 +0.05	5.70	4.98	5.50	316,195
23 Jul 25	5.55000 -0.49	6.00	4.60	6.00	1,411,214
22 Jul 25	6.04000 -0.10	6.48	6.04	6.48	40,559
21 Jul 25	6.14000 -0.18	6.40	5.90	6.08	9,704
18 Jul 25	6.32000 +0.28	6.46	5.76	6.14	189,888
17 Jul 25	6.04000 -0.65	6.33	5.90	6.30	450,529
16 Jul 25	6.69000 -0.41	7.08	6.50	6.52	247,359
15 Jul 25	7.10000 +0.40	7.10	6.34	6.80	3,174
14 Jul 25	6.70000 +0.02	6.78	6.50	6.78	25,649
11 Jul 25	6.68000 -0.01	6.80	6.50	6.78	244,885
10 Jul 25	6.69000 +0.05	6.78	6.50	6.50	4,333
09 Jul 25	6.64000 +0.04	6.64	6.50	6.50	1,253
08 Jul 25	6.60000 -0.04	6.76	6.50	6.70	139,172
07 Jul 25	6.64000 +0.28	6.68	6.06	6.50	410,294
04 Jul 25	6.36000 -0.24	6.66	6.10	6.40	101,260
03 Jul 25	6.60000 -0.06	6.68	6.40	6.58	61,338
02 Jul 25	6.66000 +0.11	6.70	6.34	6.70	304,699
01 Jul 25	6.55000 +0.15	6.70	6.55	6.60	273,084
30 Jun 25	6.40000 -0.28	6.71	6.40	6.56	363,209
27 Jun 25	6.68000 +0.12	6.80	6.56	6.71	95,520
26 Jun 25	6.56000 -0.07	6.80	6.56	6.80	140,698
25 Jun 25	6.63000 -0.07	6.70	6.56	6.70	42,202
24 Jun 25	6.70000 -0.02	6.80	6.70	6.80	24,386
23 Jun 25	6.72000 -0.42	7.14	6.35	6.80	339,522
20 Jun 25	7.14000 +0.00	7.14	6.80	6.81	4,155
19 Jun 25	7.14000 +0.03	7.14	6.70	6.82	79,219
18 Jun 25	7.11000 +0.23	7.11	6.82	6.82	147,390
17 Jun 25	6.88000 -0.32	6.90	6.73	6.90	33,989
16 Jun 25	7.20000 +0.11	7.48	7.00	7.00	211,085
13 Jun 25	7.09000 +0.10	7.09	6.86	6.86	18,100
12 Jun 25	6.99000 +0.05	7.18	6.79	6.79	18,203
11 Jun 25	6.94000 +0.12	7.18	6.52	6.52	91,278
10 Jun 25	6.82000 -0.27	7.00	6.50	7.00	318,866
09 Jun 25	7.09000 +0.05	7.09	7.00	7.00	395
06 Jun 25	7.04000 -0.01	7.15	6.82	6.92	300,357
05 Jun 25	7.05000 +0.01	7.15	6.98	7.08	121,201
04 Jun 25	7.04000 -0.61	7.42	6.92	7.40	646,357
03 Jun 25	7.65000 -0.14	7.90	7.50	7.50	80,301
02 Jun 25	7.79000 +0.14	7.79	7.79	7.79	0
30 May 25	7.65000 -0.35	7.84	7.52	7.76	84,571
29 May 25	8.00000 +0.21	8.00	8.00	8.00	4,779
28 May 25	7.79000 -0.17	7.98	7.50	7.50	22,975
27 May 25	7.96000 +0.27	8.28	7.65	8.04	11,678
23 May 25	7.69000 -0.35	7.80	7.50	7.80	275,704
22 May 25	8.04000 -0.05	8.28	7.70	7.70	46,712
21 May 25	8.09000 -0.05	8.09	7.72	8.01	18,163
20 May 25	8.14000 +0.05	8.48	7.50	8.20	99,516
19 May 25	8.09000 -0.05	8.48	7.80	8.48	53,044
16 May 25	8.14000 +0.05	8.48	8.00	8.00	74,134
15 May 25	8.09000 -0.05	8.40	8.00	8.40	55,207
14 May 25	8.14000 +0.10	8.38	7.95	8.38	137,245
13 May 25	8.04000 +0.00	8.38	7.73	8.38	5,287
12 May 25	8.04000 +0.24	8.38	7.60	7.70	136,116
09 May 25	7.80000 -0.46	8.40	7.71	8.30	100,087
08 May 25	8.26000 +0.12	8.26	8.26	8.26	0
07 May 25	8.14000 +0.24	8.28	8.00	8.00	5,967
06 May 25	7.90000 -0.28	8.28	7.90	8.04	135,487
02 May 25	8.18000 +0.40	8.18	7.70	7.72	158,418
01 May 25	7.78000 +0.34	7.98	7.40	7.40	90,141
30 Apr 25	7.44000 -0.31	7.90	7.40	7.90	226,461
29 Apr 25	7.75000 +0.00	7.80	7.70	7.70	200,000
28 Apr 25	7.75000 +0.00	7.90	7.50	7.50	61,145
25 Apr 25	7.75000 -0.05	7.90	7.60	7.60	98,983
24 Apr 25	7.80000 -0.10	7.90	7.80	7.90	65
23 Apr 25	7.90000 +0.21	7.90	7.50	7.88	34,644
22 Apr 25	7.69000 +0.12	7.88	7.40	7.60	14,559
17 Apr 25	7.57000 -0.16	7.61	7.57	7.61	5,828
16 Apr 25	7.73000 -0.18	7.92	7.56	7.92	180,344
15 Apr 25	7.91000 +0.35	7.98	7.38	7.56	143,821
14 Apr 25	7.56000 -0.28	8.00	7.55	8.00	82,989
11 Apr 25	7.84000 +0.00	7.98	7.51	7.54	17,373
10 Apr 25	7.84000 +0.02	7.98	7.82	7.98	14,250
09 Apr 25	7.82000 +0.32	7.98	7.48	7.48	295,341
08 Apr 25	7.50000 +0.02	7.98	7.15	7.72	721,592
07 Apr 25	7.48000 -0.52	8.00	7.20	8.00	490,408
04 Apr 25	8.00000 -0.15	8.17	7.55	8.10	233,772
03 Apr 25	8.15000 -0.42	8.30	8.00	8.30	475,182
02 Apr 25	8.57000 +0.00	8.57	8.30	8.30	13,500
01 Apr 25	8.57000 +0.35	8.84	8.22	8.26	68,768
31 Mar 25	8.22000 -0.77	9.28	8.22	9.00	586,384
28 Mar 25	8.99000 +0.00	8.99	8.70	8.70	18,717
27 Mar 25	8.99000 -0.05	9.28	8.70	9.28	25,587
26 Mar 25	9.04000 +0.00	9.28	8.82	9.28	7,094
25 Mar 25	9.04000 +0.00	9.04	8.80	8.82	3,815
24 Mar 25	9.04000 +0.14	9.28	8.80	9.28	18,408
21 Mar 25	8.90000 +0.01	9.01	8.70	9.00	46,104
20 Mar 25	8.89000 -0.05	9.00	8.80	9.00	299,057
19 Mar 25	8.94000 -0.06	9.01	8.82	9.00	154,527
18 Mar 25	9.00000 -0.20	9.28	8.80	9.00	570,686
17 Mar 25	9.20000 -0.34	9.50	9.20	9.50	248,848
14 Mar 25	9.54000 +0.14	9.75	9.50	9.60	191,897
13 Mar 25	9.40000 -0.14	10.00	9.40	9.98	382,604
12 Mar 25	9.54000 +0.37	9.98	9.16	9.16	252,779
11 Mar 25	9.17000 -0.57	9.75	9.14	9.50	216,896
10 Mar 25	9.74000 +0.14	9.98	9.12	9.50	56,287
07 Mar 25	9.60000 -0.14	9.60	9.57	9.60	25,298
06 Mar 25	9.74000 -0.26	9.74	9.70	9.70	20,265
05 Mar 25	10.00000 +0.41	10.00	9.50	9.50	11,985
04 Mar 25	9.59000 +0.09	9.72	9.50	9.72	380,886
03 Mar 25	9.50000 -0.25	9.98	9.50	9.50	11,247
28 Feb 25	9.75000 +0.00	9.98	9.72	9.72	18,562
27 Feb 25	9.75000 +0.05	9.75	9.43	9.70	243,908
26 Feb 25	9.70000 +0.15	9.70	9.32	9.54	269,713
25 Feb 25	9.55000 -0.15	9.98	9.12	9.40	101,667
24 Feb 25	9.70000 -0.57	10.50	9.30	10.50	439,518
21 Feb 25	10.27500 -0.05	10.27	9.90	9.90	93,758
20 Feb 25	10.32500 -0.20	10.60	9.98	10.30	555,461
19 Feb 25	10.52500 +0.13	10.52	10.30	10.35	137,195
18 Feb 25	10.40000 -0.08	10.60	10.35	10.40	122,463
17 Feb 25	10.47500 -0.13	10.85	10.40	10.60	219,105
14 Feb 25	10.60000 -0.13	10.85	10.35	10.60	143,848
13 Feb 25	10.72500 +0.30	10.73	10.73	10.73	0
12 Feb 25	10.42500 -0.15	10.85	10.30	10.55	395,965
11 Feb 25	10.57500 -0.25	11.00	10.57	11.00	177,665
10 Feb 25	10.82500 -0.07	11.45	10.60	10.70	77,593
07 Feb 25	10.90000 -0.63	11.85	10.90	11.50	159,956
06 Feb 25	11.52500 +0.02	11.70	11.35	11.35	38,161
05 Feb 25	11.50000 -0.30	11.81	11.50	11.50	103,217
04 Feb 25	11.80000 +0.20	11.95	11.50	11.55	31,261
03 Feb 25	11.60000 -0.50	12.15	11.50	11.95	140,911
31 Jan 25	12.10000 +0.10	12.55	11.80	12.20	440,140
30 Jan 25	12.00000 +0.65	12.50	11.27	11.45	1,424,378
29 Jan 25	11.35000 +0.68	11.60	10.35	11.00	17,925,312
28 Jan 25	10.67500 +0.10	10.80	10.55	10.80	144,025
27 Jan 25	10.57500 -0.20	11.00	10.30	11.00	97,455
24 Jan 25	10.77500 +0.17	10.77	10.60	10.60	1,050
23 Jan 25	10.60000 -0.27	10.95	10.50	10.95	244,660
22 Jan 25	10.87500 -0.10	10.89	10.74	10.80	138,795
21 Jan 25	10.97500 +0.13	11.15	10.80	10.80	295,556
20 Jan 25	10.85000 +0.18	11.00	10.70	10.80	432,986
17 Jan 25	10.67500 -0.13	10.75	10.55	10.75	428,319
16 Jan 25	10.80000 +0.20	10.80	10.61	10.80	203,706
15 Jan 25	10.60000 +0.05	10.70	10.40	10.55	248,060
14 Jan 25	10.55000 -0.30	10.70	10.00	10.70	255,111
13 Jan 25	10.85000 -0.30	11.45	10.65	10.90	144,898
10 Jan 25	11.15000 +0.00	11.15	10.85	10.89	40,992
09 Jan 25	11.15000 +0.42	11.45	10.80	10.80	185,041
08 Jan 25	10.72500 -0.42	10.95	10.73	10.85	194,139
07 Jan 25	11.15000 +0.20	11.45	10.85	11.12	94,741
06 Jan 25	10.95000 -0.05	11.20	10.90	10.95	630,045
03 Jan 25	11.00000 -0.25	11.45	11.00	11.10	89,234
02 Jan 25	11.25000 +0.25	11.45	10.80	11.00	201,210
31 Dec 24	11.00000 +0.27	11.04	10.50	11.00	219,282
30 Dec 24	10.72500 +0.13	10.95	10.50	10.55	1,227,655
27 Dec 24	10.60000 +0.55	10.60	9.62	10.00	313,759
24 Dec 24	10.05000 +0.02	10.20	10.00	10.20	69,240
23 Dec 24	10.03000 -0.20	10.15	9.62	10.15	666,487
20 Dec 24	10.22500 -0.45	10.95	9.96	10.50	135,505
19 Dec 24	10.67500 -0.13	10.95	10.31	10.45	190,607
18 Dec 24	10.80000 -0.10	10.80	10.60	10.65	114,880
17 Dec 24	10.90000 +0.25	10.90	10.45	10.45	63,703
16 Dec 24	10.65000 +0.15	10.80	10.05	10.80	186,391
13 Dec 24	10.50000 +0.13	10.50	9.78	10.15	183,073
12 Dec 24	10.37500 +0.45	10.38	9.80	9.94	186,678
11 Dec 24	9.92000 +0.22	9.92	9.70	9.92	19,137
10 Dec 24	9.70000 -0.02	9.92	9.70	9.72	55,036
09 Dec 24	9.72000 +0.02	9.98	9.50	9.52	220,392
06 Dec 24	9.70000 -0.04	9.74	9.51	9.72	222,435
05 Dec 24	9.74000 -0.43	10.45	9.69	9.86	452,817
04 Dec 24	10.16500 +0.38	10.41	9.74	9.90	87,534
03 Dec 24	9.79000 -0.24	11.45	9.79	11.00	832,076
02 Dec 24	10.03500 -0.20	10.40	9.82	9.82	98,371
29 Nov 24	10.23500 +0.00	10.23	10.23	10.23	0
28 Nov 24	10.23500 -0.27	10.59	10.00	10.50	249,072
27 Nov 24	10.50000 -0.07	10.65	10.50	10.50	61,301
26 Nov 24	10.57500 -0.48	11.00	10.50	11.00	137,807
25 Nov 24	11.05000 -0.27	12.00	10.55	10.80	116,200
22 Nov 24	11.32500 +0.15	11.32	10.65	10.65	21,402
21 Nov 24	11.17500 -0.10	11.40	10.55	11.40	5,425
20 Nov 24	11.27500 +0.00	11.27	10.61	10.61	20,413
19 Nov 24	11.27500 +0.00	12.00	10.55	10.55	6,996
18 Nov 24	11.27500 +0.57	11.27	10.93	10.95	15,048
15 Nov 24	10.70000 -0.18	11.25	10.57	11.25	112,162
14 Nov 24	10.87500 -0.05	10.95	10.88	10.95	508
13 Nov 24	10.92500 -0.05	11.20	10.55	11.20	79,542
12 Nov 24	10.97500 -0.35	11.70	10.98	11.30	2,544,747
11 Nov 24	11.32500 +0.43	11.90	10.85	10.85	104,299
08 Nov 24	10.90000 -0.45	11.00	10.50	10.80	1,186,768
07 Nov 24	11.35000 +0.60	11.35	10.58	10.75	36,031
06 Nov 24	10.75000 -0.52	11.25	10.75	10.95	103,345
05 Nov 24	11.27500 +0.38	11.95	10.85	10.85	5,335
04 Nov 24	10.90000 -0.45	11.95	10.75	11.20	505,125
01 Nov 24	11.35000 -0.38	11.35	11.09	11.35	50,868
31 Oct 24	11.72500 -0.10	12.45	10.97	12.45	222,970
30 Oct 24	11.82500 -0.10	11.93	11.20	11.20	10,448
29 Oct 24	11.92500 +0.93	11.93	11.08	11.30	467,697
28 Oct 24	11.00000 -0.82	11.74	11.00	11.50	231,726
25 Oct 24	11.82500 +0.32	12.45	11.50	11.77	64,105
24 Oct 24	11.50000 +0.00	11.78	11.30	11.40	151,031
23 Oct 24	11.50000 -1.00	13.84	11.50	13.00	2,372,799
22 Oct 24	12.50000 +0.60	12.95	11.83	12.95	645,739
21 Oct 24	11.90000 +0.13	12.55	11.05	12.05	473,447
18 Oct 24	11.77500 -0.15	12.10	11.55	12.10	98,497
17 Oct 24	11.92500 +0.65	12.13	11.00	11.00	274,026
16 Oct 24	11.27500 +0.38	11.27	10.74	11.20	166,968
15 Oct 24	10.90000 +0.00	11.15	10.74	11.00	79,238
14 Oct 24	10.90000 -0.05	11.65	10.74	11.65	28,052
11 Oct 24	10.95000 -0.15	11.30	10.85	11.00	97,090
10 Oct 24	11.10000 +0.05	11.21	10.50	10.50	485,426
09 Oct 24	11.05000 -0.13	11.60	10.70	10.70	45,717
08 Oct 24	11.17500 +0.10	11.60	10.75	11.14	47,150
07 Oct 24	11.07500 -0.20	11.07	10.50	10.60	28,930
04 Oct 24	11.27500 +0.32	11.27	10.62	10.95	178,370
03 Oct 24	10.95000 +0.25	11.20	10.55	10.90	152,037
02 Oct 24	10.70000 -0.30	11.66	10.50	11.15	792,742
01 Oct 24	11.00000 +0.18	11.56	10.20	10.50	570,098
30 Sep 24	10.82500 -0.68	12.20	10.55	10.90	344,770
27 Sep 24	11.50000 +0.75	11.50	10.65	11.15	400,009
26 Sep 24	10.75000 -0.05	10.95	10.35	10.55	355,380
25 Sep 24	10.80000 -0.40	11.27	10.67	11.10	552,881
24 Sep 24	11.20000 +0.00	11.78	10.90	11.15	341,218
23 Sep 24	11.20000 -0.10	11.94	11.20	11.60	642,914
20 Sep 24	11.30000 +0.10	11.95	11.01	11.45	248,092
19 Sep 24	11.20000 -0.25	11.95	11.00	11.55	133,471
18 Sep 24	11.45000 +0.20	11.45	11.27	11.30	14,069
17 Sep 24	11.25000 -0.35	11.31	10.98	11.25	381,953
16 Sep 24	11.60000 -0.65	12.30	10.96	12.30	1,790,915
13 Sep 24	12.25000 +0.55	12.65	11.95	12.65	1,050,896
12 Sep 24	11.70000 +0.70	12.20	11.41	11.50	1,335,319
11 Sep 24	11.00000 -0.50	12.19	11.00	11.75	624,321
10 Sep 24	11.50000 -0.93	12.10	11.35	11.95	538,635
09 Sep 24	12.42500 -0.25	13.05	11.30	12.60	2,870,958
06 Sep 24	12.67500 -0.27	13.40	12.56	12.80	459,821
05 Sep 24	12.95000 +0.40	13.65	12.65	13.00	1,275,659
04 Sep 24	12.55000 -0.13	12.85	12.25	12.50	426,829
03 Sep 24	12.67500 -1.32	14.20	12.20	13.80	5,755,637
02 Sep 24	14.00000 -0.85	14.95	13.00	14.55	2,570,078
30 Aug 24	14.85000 +0.05	15.50	14.40	14.40	7,987,466
29 Aug 24	14.80000 +0.95	15.70	13.81	14.00	14,929,725
28 Aug 24	13.85000 +0.33	13.95	13.68	13.85	278,706
27 Aug 24	13.52500 -0.15	13.68	13.00	13.40	149,253
23 Aug 24	13.67500 +0.28	13.95	13.05	13.05	55,098
22 Aug 24	13.40000 +0.90	13.40	13.05	13.05	2,426
21 Aug 24	12.50000 -0.55	13.35	12.50	13.10	75,498
20 Aug 24	13.05000 +0.18	13.05	12.50	12.85	65,885
19 Aug 24	12.87500 -0.13	13.40	12.79	13.00	68,425
16 Aug 24	13.00000 -0.35	13.00	12.86	13.00	120,654
15 Aug 24	13.35000 -0.15	13.35	12.75	13.00	69,598
14 Aug 24	13.50000 +0.57	13.95	12.89	13.00	124,104
13 Aug 24	12.92500 -0.40	13.25	12.53	13.00	307,596
12 Aug 24	13.32500 +0.18	13.32	13.00	13.19	9,568
09 Aug 24	13.15000 +0.10	13.38	12.87	13.35	43,326
08 Aug 24	13.05000 +0.30	13.90	12.90	13.00	491,141
07 Aug 24	12.75000 +0.10	13.60	12.75	12.80	175,332
06 Aug 24	12.65000 +0.40	12.95	12.25	12.25	2,995
05 Aug 24	12.25000 -0.95	12.70	11.27	12.65	178,987
02 Aug 24	13.20000 +0.13	13.20	12.60	13.00	22,595
01 Aug 24	13.07500 +0.15	14.00	12.49	13.75	310,612
31 Jul 24	12.92500 +0.15	13.55	12.93	13.05	1,916
30 Jul 24	12.77500 +0.52	13.45	12.40	12.40	4,003
29 Jul 24	12.25000 -0.38	13.55	12.05	12.25	6,096
26 Jul 24	12.62500 +0.63	12.63	12.13	12.13	11,368
25 Jul 24	12.00000 -1.05	13.60	12.00	12.50	423,306
24 Jul 24	13.05000 +0.28	13.50	12.50	13.10	279,260
23 Jul 24	12.77500 +0.35	12.77	12.47	12.50	1,916
22 Jul 24	12.42500 -0.22	12.80	12.00	12.55	26,049
19 Jul 24	12.65000 -0.58	12.65	12.50	12.63	3,876
18 Jul 24	13.22500 +0.73	13.75	12.70	13.75	27,430
17 Jul 24	12.50000 -0.57	14.00	12.50	12.50	9,566
16 Jul 24	13.07500 +0.32	13.45	12.77	13.45	14,448
15 Jul 24	12.75000 -0.10	13.25	12.55	12.55	54,569
12 Jul 24	12.85000 -0.25	13.45	12.71	13.45	62,414
11 Jul 24	13.10000 +0.33	13.50	12.70	12.70	184
10 Jul 24	12.77500 +0.13	13.40	12.65	12.75	25,056
09 Jul 24	12.65000 -0.65	14.05	12.53	13.00	104,277
08 Jul 24	13.30000 -0.05	14.05	12.70	12.70	1,533
05 Jul 24	13.35000 +0.80	13.49	12.20	13.00	262,079
04 Jul 24	12.55000 -0.07	13.00	12.46	13.00	86,035
03 Jul 24	12.62500 +0.02	12.98	12.42	12.95	133,749
02 Jul 24	12.60000 +0.35	14.00	12.00	12.00	152,250
01 Jul 24	12.25000 -0.80	12.25	12.05	12.14	975
28 Jun 24	13.05000 -0.13	13.80	12.14	12.14	7,762
27 Jun 24	13.17500 +0.23	13.18	12.09	12.50	98,448
26 Jun 24	12.95000 +0.07	13.13	12.05	13.00	68,886
25 Jun 24	12.87500 -0.20	13.20	12.55	13.00	54,598
24 Jun 24	13.07500 +0.13	13.85	12.30	12.42	26,309
21 Jun 24	12.95000 -0.05	13.85	12.22	13.85	11,843
20 Jun 24	13.00000 +0.05	13.00	12.14	13.00	11,318
19 Jun 24	12.95000 +0.60	12.95	12.80	12.80	44,091
18 Jun 24	12.35000 -0.30	12.72	12.12	12.60	139,878
17 Jun 24	12.65000 -0.35	13.85	12.05	12.05	12,644
14 Jun 24	13.00000 +0.05	13.85	12.64	13.85	14,951
13 Jun 24	12.95000 +0.35	12.95	12.42	12.42	1,148
12 Jun 24	12.60000 +0.13	13.60	12.05	12.05	24,758
11 Jun 24	12.47500 -0.95	13.30	12.10	13.00	270,606
10 Jun 24	13.42500 +0.18	13.43	13.05	13.15	18,325
07 Jun 24	13.25000 -0.60	13.81	13.15	13.80	197,179
06 Jun 24	13.85000 +0.73	13.85	13.20	13.80	28,596
05 Jun 24	13.12500 +0.07	13.85	12.37	13.85	374,060
04 Jun 24	13.05000 +0.50	13.52	12.05	12.60	454,087
03 Jun 24	12.55000 -1.00	13.50	12.50	13.50	226,958
31 May 24	13.55000 +0.98	13.55	12.34	13.55	29,799
30 May 24	12.57500 -0.68	13.40	12.57	13.15	242,252
29 May 24	13.25000 +0.75	14.90	12.19	13.45	1,089,887
28 May 24	12.50000 +0.00	13.45	12.18	12.60	280,709
24 May 24	12.50000 -0.10	12.50	12.00	12.18	4,666
23 May 24	12.60000 -0.40	13.90	11.70	12.60	722,557
22 May 24	13.00000 +0.20	13.75	12.60	12.80	242,316
21 May 24	12.80000 -0.60	13.40	12.73	13.40	299,049
20 May 24	13.40000 +0.45	13.40	12.95	13.00	116,996
17 May 24	12.95000 +0.20	13.15	12.50	13.05	144,679
16 May 24	12.75000 -0.05	12.95	12.50	12.55	120,962
15 May 24	12.80000 -0.45	13.80	12.55	13.80	635,967
14 May 24	13.25000 +0.25	13.54	12.55	12.80	310,012
13 May 24	13.00000 +0.00	13.20	12.75	13.00	62,100
10 May 24	13.00000 +0.50	13.85	12.55	12.55	186,657
09 May 24	12.50000 -0.05	12.90	12.50	12.90	19,201
08 May 24	12.55000 -0.22	13.10	12.55	12.55	60,572
07 May 24	12.77500 -0.50	13.20	12.55	13.00	682,366
03 May 24	13.27500 +0.20	13.90	12.55	13.30	532,015
02 May 24	13.07500 +2.93	14.00	10.00	10.30	1,215,079
01 May 24	10.15000 +1.13	11.00	9.00	9.00	865,000
30 Apr 24	9.02000 +0.70	9.25	8.50	8.86	581,666
29 Apr 24	8.32000 +0.33	8.88	7.78	8.88	130,103
26 Apr 24	7.99000 -0.11	8.56	7.67	8.00	318,581
25 Apr 24	8.10000 -0.40	9.34	8.10	9.00	122,323
24 Apr 24	8.50000 +0.24	8.96	8.22	8.22	328,753
23 Apr 24	8.26000 -0.38	8.98	8.22	8.22	255,266
22 Apr 24	8.64000 +0.02	8.98	8.30	8.94	76,676
19 Apr 24	8.62000 -0.01	8.98	8.62	8.98	27,995
18 Apr 24	8.63000 +0.01	8.98	8.50	8.50	5,597
17 Apr 24	8.62000 -0.22	8.92	8.62	8.70	12,712
16 Apr 24	8.84000 +0.06	8.84	8.70	8.70	507
15 Apr 24	8.78000 +0.05	9.14	8.50	8.74	128,974
12 Apr 24	8.73000 +0.13	9.14	8.60	8.98	181,553
11 Apr 24	8.60000 -0.29	8.80	8.60	8.60	245,479
10 Apr 24	8.89000 -0.11	9.18	8.50	8.66	74,061
09 Apr 24	9.00000 -0.03	9.18	8.80	9.10	39,147
08 Apr 24	9.03000 +0.30	9.18	8.70	8.89	47,464
05 Apr 24	8.73000 -0.12	9.00	8.60	9.00	44,477
04 Apr 24	8.85000 +0.12	9.18	8.50	9.00	36,304
03 Apr 24	8.73000 -0.06	9.10	8.52	8.88	129,511
02 Apr 24	8.79000 +0.19	9.12	8.30	8.60	81,492
28 Mar 24	8.60000 -0.43	9.05	8.40	8.60	160,392
27 Mar 24	9.03000 +0.23	9.88	8.60	9.68	78,591
26 Mar 24	8.80000 -0.23	8.96	8.66	8.73	71,278
25 Mar 24	9.03000 -0.06	9.46	8.60	8.60	33,357
22 Mar 24	9.09000 +0.09	9.44	8.69	8.88	55,272
21 Mar 24	9.00000 -0.06	9.90	8.88	9.00	455,952
20 Mar 24	9.06000 -0.28	9.30	9.06	9.12	228,674
19 Mar 24	9.34000 -0.30	9.56	9.12	9.12	133,830
18 Mar 24	9.63500 -0.11	10.15	9.50	9.74	4,255
15 Mar 24	9.75000 -0.32	10.00	9.75	10.00	115,930
14 Mar 24	10.07500 +0.41	10.20	9.47	10.00	277,644
13 Mar 24	9.66000 +0.02	10.20	9.22	9.22	75,603
12 Mar 24	9.63500 -0.18	10.01	9.51	9.96	16,845
11 Mar 24	9.81000 -0.23	10.20	9.20	9.20	18,473
08 Mar 24	10.04500 +0.36	10.13	10.05	10.13	2,396
07 Mar 24	9.68500 +0.05	10.20	9.51	10.00	33,004
06 Mar 24	9.63500 +0.09	10.15	9.64	10.00	25,302
05 Mar 24	9.55000 -0.14	9.55	9.55	9.55	0
04 Mar 24	9.68500 -0.27	10.44	9.69	10.15	339,235
01 Mar 24	9.96000 +0.35	10.20	9.70	10.00	149,241
29 Feb 24	9.61000 -0.34	10.20	9.61	10.20	1,814
28 Feb 24	9.95000 +0.02	9.98	9.95	9.98	1,000
27 Feb 24	9.92500 +0.28	10.00	9.28	9.92	35,078
26 Feb 24	9.64000 -0.27	10.00	9.64	9.64	22,714
23 Feb 24	9.91000 +0.34	10.20	9.32	10.15	35,154
22 Feb 24	9.57000 -0.49	10.15	9.28	9.96	163,046
21 Feb 24	10.05500 -0.05	10.15	9.64	9.86	39,547
20 Feb 24	10.10000 +0.39	10.15	9.64	10.10	39,892
19 Feb 24	9.71500 -0.16	10.15	9.34	9.78	51,759
16 Feb 24	9.88000 -0.30	10.30	9.34	10.05	196,238
15 Feb 24	10.17500 +0.47	10.30	10.07	10.30	3,900
14 Feb 24	9.71000 +0.29	10.29	9.42	9.42	26,502
13 Feb 24	9.42000 -0.32	10.18	9.12	9.12	212,453
12 Feb 24	9.74000 -0.20	10.30	9.12	10.20	79,063
09 Feb 24	9.93500 +0.52	10.15	9.51	9.51	79,804
08 Feb 24	9.42000 +0.32	9.45	9.42	9.44	10,886
07 Feb 24	9.10000 -0.98	10.19	9.00	10.00	291,154
06 Feb 24	10.08500 -0.52	10.95	9.76	10.25	110,284
05 Feb 24	10.60000 +0.00	10.95	10.25	10.95	20,361
02 Feb 24	10.60000 -0.02	10.95	10.25	10.30	95,078
01 Feb 24	10.62500 -0.57	11.50	10.05	10.80	513,387
31 Jan 24	11.20000 -0.05	12.00	10.60	10.60	144,091
30 Jan 24	11.25000 +0.27	11.25	10.62	10.95	15,251
29 Jan 24	10.97500 -0.10	11.05	10.55	11.05	36,564
26 Jan 24	11.07500 +0.57	11.07	10.55	10.90	24,407
25 Jan 24	10.50000 -0.40	11.40	10.50	10.75	17,294
24 Jan 24	10.90000 -0.13	11.40	10.90	11.00	50,618
23 Jan 24	11.02500 +0.27	11.40	10.80	10.95	23,519
22 Jan 24	10.75000 -0.52	11.15	10.75	11.05	68,125
19 Jan 24	11.27500 -0.30	11.50	11.05	11.45	103,975
18 Jan 24	11.57500 +0.13	11.57	11.23	11.45	94,280
17 Jan 24	11.45000 -0.53	11.95	11.45	11.80	127,358
16 Jan 24	11.97500 +0.30	12.35	11.80	12.00	49,532
15 Jan 24	11.67500 -0.47	12.35	11.50	11.65	98,809
12 Jan 24	12.15000 -0.30	12.50	11.84	12.50	268,047
11 Jan 24	12.45000 -0.15	12.90	12.35	12.90	57,294
10 Jan 24	12.60000 +0.30	12.60	12.40	12.40	915
09 Jan 24	12.30000 -0.32	12.85	12.30	12.45	264,477
08 Jan 24	12.62500 -0.27	13.50	12.63	12.90	63,575
05 Jan 24	12.90000 -0.28	13.55	12.90	13.25	93,976
04 Jan 24	13.17500 +0.10	13.55	12.95	13.10	333,049
03 Jan 24	13.07500 -0.15	13.55	12.95	12.95	6,780
02 Jan 24	13.22500 -0.05	13.70	13.07	13.50	70,104
29 Dec 23	13.27500 -0.23	13.95	13.07	13.95	265,908
28 Dec 23	13.50000 -0.15	13.95	13.35	13.35	254,681
27 Dec 23	13.65000 +0.00	13.95	13.25	13.50	26,025
22 Dec 23	13.65000 +0.35	13.95	13.50	13.70	113,167
21 Dec 23	13.30000 +0.53	13.30	13.11	13.20	36,211
20 Dec 23	12.77500 +0.30	13.00	12.70	12.70	22,857
19 Dec 23	12.47500 -0.42	13.00	12.30	12.35	318,008
18 Dec 23	12.90000 +0.63	12.90	12.25	12.25	134,213
15 Dec 23	12.27500 +0.38	13.40	11.70	12.15	127,889
14 Dec 23	11.90000 -0.03	12.15	11.65	11.80	70,467
13 Dec 23	11.92500 +0.03	11.93	11.65	11.65	2,918
12 Dec 23	11.90000 -0.25	12.20	11.65	11.90	31,180
11 Dec 23	12.15000 +0.20	12.70	12.03	12.20	4,009
08 Dec 23	11.95000 -0.23	12.75	11.65	12.70	144,861
07 Dec 23	12.17500 -0.57	12.95	11.65	12.50	112,796
06 Dec 23	12.75000 -0.35	13.75	12.75	13.05	317,699
05 Dec 23	13.10000 -0.47	13.85	12.10	12.55	38,434
04 Dec 23	13.57500 +0.10	13.75	13.05	13.05	122,551
01 Dec 23	13.47500 +0.43	13.95	12.56	13.10	75,069
30 Nov 23	13.05000 -0.45	13.95	12.65	13.35	24,759
29 Nov 23	13.50000 +1.10	13.63	12.45	12.45	295,635
28 Nov 23	12.40000 -0.10	13.65	12.05	12.25	70,688
27 Nov 23	12.50000 -0.57	13.90	12.50	13.05	76,369
24 Nov 23	13.07500 -0.10	13.85	12.10	12.75	90,285
23 Nov 23	13.17500 +0.45	13.35	12.00	12.00	46,181
22 Nov 23	12.72500 -0.67	13.70	12.07	13.00	326,693
21 Nov 23	13.40000 +1.00	13.95	12.35	13.00	195,563
20 Nov 23	12.40000 -0.40	13.00	12.00	12.55	292,099
17 Nov 23	12.80000 +0.75	12.95	11.55	12.15	283,975
16 Nov 23	12.05000 +0.73	12.45	11.25	11.65	292,262
15 Nov 23	11.32500 +0.35	11.45	10.55	11.00	604,875
14 Nov 23	10.97500 -0.13	11.95	10.98	11.20	109,683
13 Nov 23	11.10000 -0.10	11.25	11.10	11.20	139,101
10 Nov 23	11.20000 -0.28	11.55	11.15	11.55	54,575
09 Nov 23	11.47500 +0.38	11.85	11.11	11.11	18,448
08 Nov 23	11.10000 +0.13	11.11	10.99	11.00	3,905
07 Nov 23	10.97500 -0.22	11.25	10.98	11.10	29,986
06 Nov 23	11.20000 -0.18	11.95	11.05	11.10	287,972
03 Nov 23	11.37500 -0.18	11.95	11.05	11.75	51,899
02 Nov 23	11.55000 +0.45	11.95	10.81	11.20	74,627
01 Nov 23	11.10000 +0.10	11.95	10.80	11.00	333,926
31 Oct 23	11.00000 -0.20	11.40	11.00	11.00	139,502
30 Oct 23	11.20000 +0.00	11.20	10.70	11.20	189,882
27 Oct 23	11.20000 +0.07	11.50	11.20	11.50	67,760
26 Oct 23	11.12500 -1.30	12.65	8.50	12.25	943,687
25 Oct 23	12.42500 -0.65	13.20	12.05	12.30	168,038
24 Oct 23	13.07500 +0.13	13.45	13.00	13.00	31,336
23 Oct 23	12.95000 +0.07	13.30	12.39	12.85	55,083
20 Oct 23	12.87500 -0.57	13.80	12.77	13.80	151,431
19 Oct 23	13.45000 +0.45	14.10	13.45	14.10	91,016
18 Oct 23	13.00000 -1.93	15.00	13.00	15.00	101,545
17 Oct 23	14.92500 -0.05	15.35	14.55	14.55	80
16 Oct 23	14.97500 -0.10	15.02	14.76	15.02	46,357
13 Oct 23	15.07500 +0.18	15.95	14.76	14.76	41,099
12 Oct 23	14.90000 -0.65	15.50	14.80	15.15	81,853
11 Oct 23	15.55000 +0.00	15.55	15.10	15.10	37,461
10 Oct 23	15.55000 -0.02	15.65	15.15	15.15	8,718
09 Oct 23	15.57500 +0.02	15.95	15.28	15.95	5,644
06 Oct 23	15.55000 -0.02	15.95	15.55	15.95	5,054
05 Oct 23	15.57500 +0.00	15.85	15.23	15.85	7,066
04 Oct 23	15.57500 +0.30	16.00	15.11	15.11	9,188
03 Oct 23	15.27500 -0.48	15.95	15.15	15.70	82,758
02 Oct 23	15.75000 +0.65	15.90	15.50	15.90	11,187
29 Sep 23	15.10000 -0.60	16.45	15.10	16.00	80,663
28 Sep 23	15.70000 -0.07	16.00	15.50	15.50	53,402
27 Sep 23	15.77500 -0.10	16.00	15.50	15.75	47,381
26 Sep 23	15.87500 +0.13	16.00	15.57	16.00	8,390
25 Sep 23	15.75000 -0.05	16.95	15.75	16.00	19,116
22 Sep 23	15.80000 -0.15	16.00	15.50	16.00	95,382
21 Sep 23	15.95000 +0.00	16.00	15.50	15.90	73,725
20 Sep 23	15.95000 +0.00	16.00	15.95	16.00	59,442
19 Sep 23	15.95000 -0.53	16.95	15.95	16.10	46,621
18 Sep 23	16.47500 +0.18	16.85	16.20	16.30	18,253
15 Sep 23	16.30000 +0.00	16.75	16.20	16.20	8,797
14 Sep 23	16.30000 -0.08	16.30	16.10	16.20	79,507
13 Sep 23	16.37500 -0.30	17.95	16.15	16.20	13,410
12 Sep 23	16.67500 -0.13	16.95	16.00	16.00	56,078
11 Sep 23	16.80000 -0.38	17.14	16.80	17.10	246,267
08 Sep 23	17.17500 +0.13	17.17	17.01	17.10	34,437
07 Sep 23	17.05000 +0.00	17.50	17.00	17.00	328,515
06 Sep 23	17.05000 -0.30	17.20	17.00	17.20	12,594
05 Sep 23	17.35000 +0.00	17.39	17.20	17.20	68,711
04 Sep 23	17.35000 +0.10	17.50	17.00	17.05	28,147
01 Sep 23	17.25000 +0.60	17.45	16.60	16.80	25,019
31 Aug 23	16.65000 -1.05	17.40	16.65	17.40	215,717
30 Aug 23	17.70000 +0.20	18.00	17.42	17.45	77,913
29 Aug 23	17.50000 -0.25	18.10	17.50	18.00	489,931
25 Aug 23	17.75000 +0.73	17.77	16.50	16.50	172,952
24 Aug 23	17.02500 +0.63	17.02	16.55	16.55	22,500
23 Aug 23	16.40000 -0.13	16.50	16.30	16.30	35,649
22 Aug 23	16.52500 +0.17	17.00	15.20	15.70	276,299
21 Aug 23	16.35000 +0.18	16.90	15.84	16.40	20,764
18 Aug 23	16.17500 +0.42	16.95	15.50	16.45	87,194
17 Aug 23	15.75000 -0.20	16.00	15.50	15.90	63,012
16 Aug 23	15.95000 -0.22	17.54	15.80	16.10	434,424
15 Aug 23	16.17500 -1.43	17.76	16.17	17.40	438,246
14 Aug 23	17.60000 -0.63	18.90	17.40	18.05	245,882
11 Aug 23	18.22500 +0.05	18.40	18.05	18.08	15,296
10 Aug 23	18.17500 +0.05	18.17	18.00	18.10	28,465
09 Aug 23	18.12500 -0.08	18.40	18.10	18.40	15,628
08 Aug 23	18.20000 -0.15	18.40	18.20	18.40	37,652
07 Aug 23	18.35000 +0.10	18.40	18.30	18.40	12,154
04 Aug 23	18.25000 -0.02	18.95	18.06	18.10	69,051
03 Aug 23	18.27500 -0.02	18.40	18.11	18.40	1,329
02 Aug 23	18.30000 +0.00	18.40	18.10	18.20	70,836
01 Aug 23	18.30000 +0.02	18.40	18.20	18.40	102,698
31 Jul 23	18.27500 +0.00	18.40	18.10	18.30	66,424
28 Jul 23	18.27500 -0.15	18.55	18.15	18.40	40,182
27 Jul 23	18.42500 +0.02	18.50	18.30	18.50	97,568
26 Jul 23	18.40000 +0.00	18.50	18.17	18.50	291,324
25 Jul 23	18.40000 -0.13	18.90	18.10	18.90	194,049
24 Jul 23	18.52500 -0.18	18.70	18.12	18.30	68,538
21 Jul 23	18.70000 -0.20	19.95	18.50	18.80	120,752
20 Jul 23	18.90000 +0.40	19.00	18.20	18.40	1,003,374
19 Jul 23	18.50000 +0.15	19.00	18.50	18.80	71,921
18 Jul 23	18.35000 -0.32	18.85	18.22	18.85	104,264
17 Jul 23	18.67500 +0.22	18.90	18.67	18.82	3,212
14 Jul 23	18.45000 -0.32	19.00	18.41	19.00	67,848
13 Jul 23	18.77500 -0.08	19.10	18.60	19.00	79,646
12 Jul 23	18.85000 -0.40	19.95	18.76	19.95	50,904
11 Jul 23	19.25000 +0.63	19.95	18.55	18.55	6,182
10 Jul 23	18.62500 +0.08	19.85	18.40	18.50	28,502
07 Jul 23	18.55000 -0.63	19.45	18.50	18.50	20,527
06 Jul 23	19.17500 -0.08	19.95	18.25	18.75	46,352
05 Jul 23	19.25000 +0.15	20.00	18.30	18.65	55,976
04 Jul 23	19.10000 -0.70	20.00	19.10	20.00	47,645
03 Jul 23	19.80000 +1.10	20.00	19.30	19.75	148,925
30 Jun 23	18.70000 -0.42	19.80	18.36	19.80	90,307
29 Jun 23	19.12500 +0.75	19.75	18.39	18.95	257,615
28 Jun 23	18.37500 -1.38	21.40	17.80	19.55	239,157
27 Jun 23	19.75000 -1.15	21.40	19.50	20.80	64,836
26 Jun 23	20.90000 -0.65	21.50	20.80	21.00	15,015
23 Jun 23	21.55000 +0.15	22.00	21.00	21.00	73,421
22 Jun 23	21.40000 -0.25	21.60	21.20	21.20	102,479
21 Jun 23	21.65000 +0.30	22.10	21.50	22.00	15,642
20 Jun 23	21.35000 -0.30	22.00	21.31	22.00	121,946
19 Jun 23	21.65000 +0.00	22.00	21.20	21.30	121,892
16 Jun 23	21.65000 +0.05	22.25	19.15	21.20	1,178,326
15 Jun 23	21.60000 -0.40	22.40	21.60	22.40	54,859
14 Jun 23	22.00000 -0.10	22.40	21.50	21.90	115,178
13 Jun 23	22.10000 -0.05	22.50	22.00	22.40	21,277
12 Jun 23	22.15000 +0.20	22.40	21.90	22.15	26,493
09 Jun 23	21.95000 -0.30	22.40	21.10	22.30	60,748
08 Jun 23	22.25000 +0.95	22.40	21.90	22.10	114,427
07 Jun 23	21.30000 -0.45	21.70	21.00	21.70	188,623
06 Jun 23	21.75000 -0.35	22.78	21.70	21.80	45,516
05 Jun 23	22.10000 +0.10	22.80	21.70	22.80	385,328
02 Jun 23	22.00000 -1.35	24.70	21.47	24.70	117,039
01 Jun 23	23.35000 +0.95	23.70	22.40	22.40	80,997
31 May 23	22.40000 -1.35	23.70	22.40	22.80	36,374
30 May 23	23.75000 +0.35	24.70	22.80	23.00	17,643
26 May 23	23.40000 +0.20	23.90	22.00	23.50	44,023
25 May 23	23.20000 -0.05	24.70	22.50	24.10	17,937
24 May 23	23.25000 -0.25	23.80	23.00	23.80	8,976
23 May 23	23.50000 +0.30	24.70	22.58	22.90	84,649
22 May 23	23.20000 -0.30	24.70	23.00	23.10	153,698
19 May 23	23.50000 +0.80	24.00	22.20	23.30	462,583
18 May 23	22.70000 -1.05	23.65	22.10	23.40	181,902
17 May 23	23.75000 +0.45	24.40	23.40	23.70	60,821
16 May 23	23.30000 -0.70	24.00	23.20	24.00	510,208
15 May 23	24.00000 -0.45	25.00	24.00	24.50	203,875
12 May 23	24.45000 -1.05	25.70	24.45	25.70	84,705
11 May 23	25.50000 -0.65	26.20	25.50	25.60	40,979
10 May 23	26.15000 +0.65	26.30	25.50	26.20	26,537
09 May 23	25.50000 -0.75	26.10	25.08	26.10	45,651
05 May 23	26.25000 +0.00	26.70	25.64	26.30	17,814
04 May 23	26.25000 +1.25	26.90	25.42	26.00	152,905
03 May 23	25.00000 -1.20	27.06	25.00	26.00	528,392
02 May 23	26.20000 +0.20	27.60	26.10	26.20	42,205
28 Apr 23	26.00000 -1.00	27.10	26.00	26.20	74,514
27 Apr 23	27.00000 +0.40	27.10	26.27	26.98	8,609
26 Apr 23	26.60000 -0.20	27.80	26.47	27.80	152,410
25 Apr 23	26.80000 -0.05	28.20	26.73	27.00	61,537
24 Apr 23	26.85000 -0.15	27.41	26.55	26.70	118,970
21 Apr 23	27.00000 -0.75	27.75	27.00	27.40	46,873
20 Apr 23	27.75000 +0.00	28.30	26.80	27.00	20,383
19 Apr 23	27.75000 -0.10	28.00	27.00	27.90	84,410
18 Apr 23	27.85000 +0.45	28.00	25.84	26.80	47,061
17 Apr 23	27.40000 +0.40	27.90	26.50	27.40	43,790
14 Apr 23	27.00000 -0.70	27.83	27.00	27.50	9,308
13 Apr 23	27.70000 +0.10	27.90	27.50	27.90	8,719
12 Apr 23	27.60000 +1.15	27.90	27.25	27.57	55,773
11 Apr 23	26.45000 -0.35	27.90	25.70	26.90	60,143
06 Apr 23	26.80000 +0.00	27.60	26.80	27.40	33,649
05 Apr 23	26.80000 +0.30	27.90	26.74	27.00	70,957
04 Apr 23	26.50000 +0.60	26.90	25.70	26.00	42,529
03 Apr 23	25.90000 -0.30	26.90	25.60	26.10	96,486
31 Mar 23	26.20000 -0.70	27.90	25.60	27.70	208,247
30 Mar 23	26.90000 +1.75	27.90	25.20	25.50	224,245
29 Mar 23	25.15000 -1.75	27.80	24.90	26.40	165,905
28 Mar 23	26.90000 -0.20	27.80	26.50	27.80	43,728
27 Mar 23	27.10000 -0.80	27.10	26.54	27.00	10,334
24 Mar 23	27.90000 +0.75	27.90	26.40	27.90	33,750
23 Mar 23	27.15000 +0.70	27.90	26.55	27.50	28,969
22 Mar 23	26.45000 -0.50	27.40	25.60	25.60	111
21 Mar 23	26.95000 -0.05	27.40	26.50	26.50	71,778
20 Mar 23	27.00000 +0.15	27.40	25.80	26.00	108,708
17 Mar 23	26.85000 +0.60	27.40	26.10	26.40	101,533
16 Mar 23	26.25000 -1.35	27.90	25.90	27.00	597,240
15 Mar 23	27.60000 -0.85	28.60	26.94	28.50	453,505
14 Mar 23	28.45000 -0.20	28.80	28.00	28.80	158,062
13 Mar 23	28.65000 -0.40	29.60	28.60	29.10	142,651
10 Mar 23	29.05000 -0.30	29.60	29.00	29.60	49,812
09 Mar 23	29.35000 -0.20	30.00	29.35	29.90	48,215
08 Mar 23	29.55000 -0.55	30.10	29.10	30.10	32,226
07 Mar 23	30.10000 -0.15	30.50	29.70	30.40	150,629
06 Mar 23	30.25000 -0.10	30.80	30.00	30.80	105,039
03 Mar 23	30.35000 +0.10	30.90	29.54	30.90	344,640
02 Mar 23	30.25000 -0.10	30.58	29.50	30.19	146,312
01 Mar 23	30.35000 +1.25	30.90	28.60	29.50	72,756
28 Feb 23	29.10000 -0.35	29.98	29.10	29.10	36,969
27 Feb 23	29.45000 -0.55	29.90	28.60	29.00	159,835
24 Feb 23	30.00000 -0.15	30.90	28.92	29.00	73,929
23 Feb 23	30.15000 +0.45	30.90	29.50	30.90	15,457
22 Feb 23	29.70000 -0.05	30.90	29.00	30.50	3,127
21 Feb 23	29.75000 -0.85	31.70	29.00	30.00	231,444
20 Feb 23	30.60000 -0.25	31.90	30.20	30.20	28,624
17 Feb 23	30.85000 -0.45	32.30	30.20	30.20	142,376
16 Feb 23	31.30000 -0.40	32.30	30.20	32.30	42,531
15 Feb 23	31.70000 -0.20	32.40	31.00	31.10	11,729
14 Feb 23	31.90000 +0.00	31.90	31.42	31.42	2,393
13 Feb 23	31.90000 -0.35	32.50	31.40	32.50	19,446
10 Feb 23	32.25000 +0.25	32.40	31.00	31.00	33,960
09 Feb 23	32.00000 -0.05	32.40	31.60	32.40	35,434
08 Feb 23	32.05000 +0.55	32.20	31.50	32.00	72,803
07 Feb 23	31.50000 +0.05	31.90	30.80	30.80	26,949
06 Feb 23	31.45000 -0.30	31.90	30.30	31.00	36,090
03 Feb 23	31.75000 +2.00	32.50	29.76	30.00	208,119
02 Feb 23	29.75000 +0.00	30.00	29.50	30.00	75,338
01 Feb 23	29.75000 +0.00	30.00	29.58	30.00	107,832
31 Jan 23	29.75000 +0.15	30.00	29.20	30.00	137,413
30 Jan 23	29.60000 -2.90	33.40	28.89	33.40	641,224
27 Jan 23	32.50000 +0.00	33.40	32.00	32.50	85,130
26 Jan 23	32.50000 -0.10	33.40	32.00	33.40	24,483
25 Jan 23	32.60000 -0.50	34.00	31.70	33.00	114,093
24 Jan 23	33.10000 +0.10	34.00	32.30	33.30	26,193
23 Jan 23	33.00000 +0.15	34.00	32.00	33.40	11,677
20 Jan 23	32.85000 -0.15	33.50	32.30	33.40	23,113
19 Jan 23	33.00000 +0.00	33.00	31.80	32.50	49,238
18 Jan 23	33.00000 -0.10	33.50	32.50	33.50	128,453
17 Jan 23	33.10000 +0.45	33.40	32.56	32.60	111,429
16 Jan 23	32.65000 +0.75	32.67	31.99	32.00	164,172
13 Jan 23	31.90000 +0.90	32.30	30.30	30.30	104,394
12 Jan 23	31.00000 +0.45	31.40	30.20	31.00	55,494
11 Jan 23	30.55000 -0.65	32.00	29.50	31.10	233,866
10 Jan 23	31.20000 -0.30	32.00	30.60	32.00	7,956
09 Jan 23	31.50000 +0.25	32.00	30.76	31.90	44,971
06 Jan 23	31.25000 +0.65	31.90	30.60	30.60	6,462
05 Jan 23	30.60000 -0.70	32.00	30.60	31.10	106,496
04 Jan 23	31.30000 -0.75	33.00	31.10	33.00	80,025
03 Jan 23	32.05000 -0.45	32.90	31.54	32.90	28,225
30 Dec 22	32.50000 +0.20	32.90	32.50	32.90	4,809
29 Dec 22	32.30000 -0.30	32.30	31.81	32.00	15,600
28 Dec 22	32.60000 +0.10	33.00	31.72	31.90	19,140
23 Dec 22	32.50000 +0.60	32.90	31.50	31.60	20,779
22 Dec 22	31.90000 -0.10	33.00	31.50	32.00	44,369
21 Dec 22	32.00000 -0.50	33.60	32.00	33.30	193,404
20 Dec 22	32.50000 -0.20	33.70	32.50	32.50	28,551
19 Dec 22	32.70000 +0.20	33.90	32.50	33.00	62,883
16 Dec 22	32.50000 +0.20	32.80	32.10	32.40	62,791
15 Dec 22	32.30000 -0.35	33.90	32.30	32.90	33,419
14 Dec 22	32.65000 +0.35	32.90	32.30	32.30	85,625
13 Dec 22	32.30000 -0.20	32.51	31.64	32.50	66,464
12 Dec 22	32.50000 -0.50	33.90	32.50	33.00	29,041
09 Dec 22	33.00000 -1.00	33.90	33.00	33.90	12,391
08 Dec 22	34.00000 +0.40	34.00	33.04	33.90	7,260
07 Dec 22	33.60000 +0.00	33.60	32.50	32.90	3,708
06 Dec 22	33.60000 +0.00	33.60	32.90	33.10	15,283
05 Dec 22	33.60000 +0.40	33.60	32.50	33.50	66,848
02 Dec 22	33.20000 +0.15	33.60	32.90	33.00	30,617
01 Dec 22	33.05000 +0.05	33.50	33.05	33.50	13,947
30 Nov 22	33.00000 -0.25	33.60	32.50	33.10	115,525
29 Nov 22	33.25000 +0.50	33.25	32.80	33.00	46,676
28 Nov 22	32.75000 +0.15	33.00	32.50	32.50	10,829
25 Nov 22	32.60000 +0.10	32.90	32.15	32.20	34,385
24 Nov 22	32.50000 +1.20	32.90	31.11	31.90	81,044
23 Nov 22	31.30000 +0.00	31.90	30.55	31.00	91,894
22 Nov 22	31.30000 -0.70	32.90	31.00	32.90	95,252
21 Nov 22	32.00000 +0.00	32.10	31.10	31.10	27,067
18 Nov 22	32.00000 +1.75	32.50	30.33	30.50	140,541
17 Nov 22	30.25000 +0.00	30.50	30.25	30.40	18,704
16 Nov 22	30.25000 +0.45	30.50	29.48	30.00	104,404
15 Nov 22	29.80000 -0.25	30.40	29.32	30.40	66,677
14 Nov 22	30.05000 +0.15	30.40	29.00	29.50	146,263
11 Nov 22	29.90000 +1.30	30.00	28.80	28.80	68,128
10 Nov 22	28.60000 -0.30	29.90	28.60	29.00	56,680
09 Nov 22	28.90000 +0.05	29.00	28.50	29.00	47,131
08 Nov 22	28.85000 -0.75	30.40	28.58	30.40	168,554
07 Nov 22	29.60000 -0.20	30.40	29.10	29.50	144,694
04 Nov 22	29.80000 +0.10	30.50	29.30	30.50	92,798
03 Nov 22	29.70000 -0.05	30.20	29.20	29.60	50,021
02 Nov 22	29.75000 +0.55	30.36	29.20	29.90	56,238
01 Nov 22	29.20000 -0.70	30.80	29.20	30.00	30,554
31 Oct 22	29.90000 +0.50	30.90	29.80	30.00	119,532
28 Oct 22	29.40000 -0.20	30.40	29.10	29.60	33,081
27 Oct 22	29.60000 -0.20	30.00	29.20	30.00	50,663
26 Oct 22	29.80000 +0.05	30.80	29.10	30.00	47,024
25 Oct 22	29.75000 -0.35	30.65	29.60	30.00	35,503
24 Oct 22	30.10000 +0.60	31.00	29.80	31.00	9,151
21 Oct 22	29.50000 -1.00	31.00	29.10	31.00	78,530
20 Oct 22	30.50000 -0.25	31.00	30.01	31.00	24,974
19 Oct 22	30.75000 -0.05	31.10	30.50	30.70	39,396
18 Oct 22	30.80000 +0.10	31.10	30.50	31.10	10,901
17 Oct 22	30.70000 +0.90	31.00	29.74	31.00	35,858
14 Oct 22	29.80000 -0.30	31.00	29.10	30.10	171,257
13 Oct 22	30.10000 -0.25	31.00	30.09	30.10	59,586
12 Oct 22	30.35000 +0.35	31.10	30.10	30.80	206,387
11 Oct 22	30.00000 +0.00	31.70	29.99	30.80	57,283
10 Oct 22	30.00000 +0.00	31.00	29.99	31.00	29,649
07 Oct 22	30.00000 -1.00	31.20	30.00	31.20	172,417
06 Oct 22	31.00000 -0.30	32.20	30.50	31.10	95,885
05 Oct 22	31.30000 -0.20	31.70	31.10	31.26	16,141
04 Oct 22	31.50000 +0.30	32.00	31.40	31.90	10,240
03 Oct 22	31.20000 +0.45	31.50	31.00	31.50	52,828
30 Sep 22	30.75000 -0.20	31.40	30.20	30.25	75,014
29 Sep 22	30.95000 +0.95	31.40	30.00	31.30	25,578
28 Sep 22	30.00000 +0.30	31.14	30.00	30.10	110,335
27 Sep 22	29.70000 -0.45	31.90	29.70	30.30	111,972
26 Sep 22	30.15000 -1.75	32.80	30.10	31.30	105,936
23 Sep 22	31.90000 -2.90	36.90	31.00	34.20	205,888
22 Sep 22	34.80000 -1.90	37.40	34.80	36.10	99,739
21 Sep 22	36.70000 +0.25	38.10	36.00	36.00	39,394
20 Sep 22	36.45000 -0.25	36.80	36.10	36.70	9,508
16 Sep 22	36.70000 +0.10	38.10	36.10	36.10	81,731
15 Sep 22	36.60000 +0.10	38.10	36.18	36.90	96,269
14 Sep 22	36.50000 +0.00	37.40	36.10	37.30	34,936
13 Sep 22	36.50000 +1.00	37.50	35.50	36.60	155,137
12 Sep 22	35.50000 +0.25	35.90	35.30	35.90	35,972
09 Sep 22	35.25000 +0.00	35.76	34.10	35.50	118,572
08 Sep 22	35.25000 -0.20	35.50	35.00	35.40	3,472
07 Sep 22	35.45000 +1.65	36.00	34.20	35.90	144,211
06 Sep 22	33.80000 +0.00	35.90	33.70	34.00	131,486
05 Sep 22	33.80000 -1.30	35.90	33.60	35.00	118,441
02 Sep 22	35.10000 +0.60	35.10	33.00	34.50	200,914
01 Sep 22	34.50000 -0.60	36.00	33.76	34.20	88,845
31 Aug 22	35.10000 +1.30	35.60	33.68	34.80	128,843
30 Aug 22	33.80000 -0.55	34.40	33.40	34.40	79,657
26 Aug 22	34.35000 -0.40	35.00	33.00	34.70	283,082
25 Aug 22	34.75000 -0.25	35.80	34.50	35.20	145,445
24 Aug 22	35.00000 -0.40	35.80	35.00	35.80	170,648
23 Aug 22	35.40000 -0.10	36.00	34.82	35.30	381,242
22 Aug 22	35.50000 -3.50	41.80	35.50	40.20	608,209
19 Aug 22	39.00000 -0.85	40.90	39.00	40.00	328,044
18 Aug 22	39.85000 -1.15	41.90	39.00	40.50	311,443
17 Aug 22	41.00000 -7.00	48.23	39.02	48.10	1,931,958
16 Aug 22	48.00000 +0.50	50.00	47.00	47.00	421,490
15 Aug 22	47.50000 +0.00	48.00	47.09	47.50	48,268
12 Aug 22	47.50000 +0.65	48.20	47.01	47.50	77,911
11 Aug 22	46.85000 +0.35	48.00	46.24	46.90	43,502
10 Aug 22	46.50000 +0.10	46.90	45.60	46.60	62,677
09 Aug 22	46.40000 -0.75	48.10	46.10	48.10	47,202
08 Aug 22	47.15000 +1.35	47.60	46.24	46.40	25,324
05 Aug 22	45.80000 +0.45	47.50	45.20	46.30	62,471
04 Aug 22	45.35000 +0.35	47.50	45.30	46.20	123,514
03 Aug 22	45.00000 -2.00	46.90	45.00	46.90	30,448
02 Aug 22	47.00000 -0.60	47.00	46.90	46.90	10,825
01 Aug 22	47.60000 +3.60	47.60	44.00	44.70	92,718
29 Jul 22	44.00000 -0.50	47.30	44.00	44.30	39,619
28 Jul 22	44.50000 -0.95	47.30	44.50	47.00	79,367
27 Jul 22	45.45000 -0.40	46.97	44.80	45.60	141,718
26 Jul 22	45.85000 +2.85	47.00	43.80	43.80	250,606
25 Jul 22	43.00000 +0.65	45.00	42.40	43.40	127,805
22 Jul 22	42.35000 +0.45	42.72	40.20	41.60	239,902
21 Jul 22	41.90000 -1.10	43.90	41.40	43.00	49,767
20 Jul 22	43.00000 +0.05	43.80	43.00	43.80	33,002
19 Jul 22	42.95000 +0.45	43.90	42.60	43.90	112,886
18 Jul 22	42.50000 +1.15	43.90	41.21	42.00	86,626
15 Jul 22	41.35000 -0.05	42.90	41.00	41.40	68,708
14 Jul 22	41.40000 -1.55	41.50	41.10	41.50	31,286
13 Jul 22	42.95000 +1.70	43.90	41.10	42.70	16,739
12 Jul 22	41.25000 +0.75	42.05	40.20	40.20	142,450
11 Jul 22	40.50000 -3.45	43.40	40.30	43.40	145,006
08 Jul 22	43.95000 -0.05	45.00	43.19	44.90	158,958
07 Jul 22	44.00000 +0.60	45.50	42.54	43.80	251,004
06 Jul 22	43.40000 -0.80	46.30	43.40	45.10	105,427
05 Jul 22	44.20000 -0.75	47.60	44.20	46.40	354,413
04 Jul 22	44.95000 +1.45	46.36	43.35	44.00	312,375
01 Jul 22	43.50000 +2.50	44.50	42.50	43.00	215,420
30 Jun 22	41.00000 -2.35	43.44	41.00	42.60	60,169
29 Jun 22	43.35000 +0.95	43.50	40.70	42.10	377,267
28 Jun 22	42.40000 -0.60	43.49	40.20	42.00	901,791
27 Jun 22	43.00000 -3.00	46.70	41.54	46.10	1,230,206
24 Jun 22	46.00000 +0.10	47.00	45.80	45.80	153,257
23 Jun 22	45.90000 -0.80	48.90	45.80	47.80	298,510
22 Jun 22	46.70000 -1.30	49.40	46.40	48.10	118,774
21 Jun 22	48.00000 -0.20	48.82	47.60	48.20	214,807
20 Jun 22	48.20000 -1.25	50.00	48.20	49.00	36,873
17 Jun 22	49.45000 -1.55	51.00	48.30	50.20	68,581
16 Jun 22	51.00000 +0.00	51.23	49.87	50.40	167,544
15 Jun 22	51.00000 +1.20	51.13	50.10	50.40	214,870
14 Jun 22	49.80000 -0.20	51.40	49.00	49.50	166,666
13 Jun 22	50.00000 -1.80	54.16	49.40	53.20	270,204
10 Jun 22	51.80000 -1.80	53.60	51.40	53.40	82,333
09 Jun 22	53.60000 +1.40	54.00	52.20	54.00	150,727
08 Jun 22	52.20000 -1.80	54.20	51.60	53.20	176,443
07 Jun 22	54.00000 +1.00	54.60	52.60	53.60	133,248
06 Jun 22	53.00000 -0.20	54.20	52.00	53.60	265,081
01 Jun 22	53.20000 -0.60	55.08	53.20	53.80	113,947
31 May 22	53.80000 +0.00	55.88	53.60	53.60	129,738
30 May 22	53.80000 -4.80	58.36	53.80	58.00	270,433
27 May 22	58.60000 +0.20	59.00	57.93	58.00	111,082
26 May 22	58.40000 +0.40	58.80	58.32	58.40	70,513
25 May 22	58.00000 -2.40	59.94	58.00	59.00	59,676
24 May 22	60.40000 +1.40	60.80	58.60	58.60	84,192
23 May 22	59.00000 -2.60	60.80	59.00	60.00	163,927
20 May 22	61.60000 +0.70	62.26	60.40	60.60	174,066
19 May 22	60.90000 -0.90	60.94	59.20	60.80	119,029
18 May 22	61.80000 +0.40	62.80	61.20	61.20	204,429
17 May 22	61.40000 -0.20	62.80	61.40	62.80	64,077
16 May 22	61.60000 +1.60	62.80	60.00	60.00	150,823
13 May 22	60.00000 +1.40	62.00	56.40	60.00	425,473
12 May 22	58.60000 -2.40	60.00	58.00	60.00	299,681
11 May 22	61.00000 +1.00	61.00	57.40	58.40	236,091
10 May 22	60.00000 +0.00	61.00	58.40	59.80	120,206
09 May 22	60.00000 -0.40	60.60	58.03	60.40	114,852
06 May 22	60.40000 -2.40	62.60	59.00	61.20	122,591
05 May 22	62.80000 +2.00	62.80	60.86	61.40	188,112
04 May 22	60.80000 +0.90	61.40	59.00	60.40	290,241
03 May 22	59.90000 +0.70	61.00	58.20	60.00	781,980
29 Apr 22	59.20000 -1.90	62.44	58.20	58.20	171,876
28 Apr 22	61.10000 +1.10	62.60	60.60	62.60	135,207
27 Apr 22	60.00000 -2.00	62.00	58.00	60.40	667,456
26 Apr 22	62.00000 -1.40	63.80	60.20	63.00	374,851
25 Apr 22	63.40000 -2.60	66.00	62.00	66.00	256,836
22 Apr 22	66.00000 +0.20	66.00	62.20	64.00	199,283
21 Apr 22	65.80000 -2.40	68.00	60.99	68.00	711,070
20 Apr 22	68.20000 -4.50	73.60	66.20	70.40	457,385
19 Apr 22	72.70000 -0.20	76.40	72.31	75.20	256,421
14 Apr 22	72.90000 +1.30	75.20	70.20	72.00	343,779
13 Apr 22	71.60000 +2.40	71.80	68.62	69.60	356,554
12 Apr 22	69.20000 +4.20	70.51	65.40	65.60	474,918
11 Apr 22	65.00000 -0.50	68.80	65.00	66.80	373,474
08 Apr 22	65.50000 +5.50	68.00	59.00	60.00	1,154,611
07 Apr 22	60.00000 +0.40	60.00	58.00	58.00	36,956
06 Apr 22	59.60000 -1.60	62.20	57.01	61.00	323,582
05 Apr 22	61.20000 +3.20	61.20	57.00	58.00	316,629
04 Apr 22	58.00000 +2.00	58.00	53.00	56.40	186,994
01 Apr 22	56.00000 -0.60	57.40	55.00	57.20	182,285
31 Mar 22	56.60000 -4.40	61.27	53.20	61.00	1,406,783
30 Mar 22	61.00000 -3.00	65.00	60.00	64.20	627,472
29 Mar 22	64.00000 +3.20	65.00	61.40	61.60	370,203
28 Mar 22	60.80000 +1.40	63.80	59.79	61.00	992,855
25 Mar 22	59.40000 -1.80	62.66	59.40	61.80	270,546
24 Mar 22	61.20000 +0.40	62.80	59.80	60.00	424,597
23 Mar 22	60.80000 -1.00	63.00	59.00	61.60	168,287
22 Mar 22	61.80000 +2.60	62.80	59.60	62.60	215,033
21 Mar 22	59.20000 -0.80	64.40	59.20	62.00	571,996
18 Mar 22	60.00000 +1.50	62.60	58.00	58.20	354,789
17 Mar 22	58.50000 -0.90	59.80	54.69	57.00	548,220
16 Mar 22	59.40000 +2.20	59.40	57.04	57.40	163,668
15 Mar 22	57.20000 -1.70	60.96	56.20	58.20	188,475
14 Mar 22	58.90000 -0.90	63.40	58.20	61.60	927,093
11 Mar 22	59.80000 +10.40	61.00	50.47	50.80	1,795,172
10 Mar 22	49.40000 -0.10	51.00	48.10	49.50	202,514
09 Mar 22	49.50000 +5.05	51.00	43.80	43.80	1,111,301
08 Mar 22	44.45000 -3.25	47.35	44.06	47.00	80,409
07 Mar 22	47.70000 +0.10	47.70	42.40	45.00	225,594
04 Mar 22	47.60000 -1.00	49.14	46.10	48.80	136,263
03 Mar 22	48.60000 -1.20	50.24	47.50	50.00	233,643
02 Mar 22	49.80000 +1.20	50.00	48.00	48.10	37,287
01 Mar 22	48.60000 +0.10	51.00	48.00	51.00	178,808
28 Feb 22	48.50000 -0.25	49.90	48.10	48.50	79,197
25 Feb 22	48.75000 +2.05	51.00	46.91	47.20	187,225
24 Feb 22	46.70000 -4.05	51.34	42.36	49.50	709,216
23 Feb 22	50.75000 +0.95	52.00	49.10	49.80	110,449
22 Feb 22	49.80000 -0.75	50.80	45.00	49.00	827,646
21 Feb 22	50.55000 -1.35	53.86	48.50	52.80	262,642
18 Feb 22	51.90000 -0.40	53.00	51.00	52.20	40,882
17 Feb 22	52.30000 -1.50	53.75	52.30	53.00	48,793
16 Feb 22	53.80000 +2.80	54.00	51.00	52.40	242,740
15 Feb 22	51.00000 +0.40	52.23	49.47	50.00	632,879
14 Feb 22	50.60000 -1.50	52.11	48.40	51.80	37,375
11 Feb 22	52.10000 -0.30	52.63	51.38	52.00	26,522
10 Feb 22	52.40000 +5.20	54.80	47.66	49.60	711,947
09 Feb 22	47.20000 +0.55	51.09	45.70	46.90	480,105
08 Feb 22	46.65000 +1.65	46.90	44.80	45.00	14,056
07 Feb 22	45.00000 -0.20	47.00	45.00	46.00	101,325
04 Feb 22	45.20000 -0.60	46.70	44.80	46.50	352,503
03 Feb 22	45.80000 -0.50	46.90	44.80	45.10	126,212
02 Feb 22	46.30000 -1.70	48.50	46.30	47.90	554,685
01 Feb 22	48.00000 +0.10	49.79	46.60	49.20	363,517
31 Jan 22	47.90000 +0.50	48.90	47.60	48.20	274,633
28 Jan 22	47.40000 -2.80	50.40	46.98	50.40	315,796
27 Jan 22	50.20000 +0.10	50.60	49.80	50.60	36,504
26 Jan 22	50.10000 +1.60	50.35	48.09	49.90	43,767
25 Jan 22	48.50000 +1.50	50.40	47.00	47.10	267,039
24 Jan 22	47.00000 -3.20	51.00	47.00	50.40	117,159
21 Jan 22	50.20000 -1.40	52.00	50.20	51.60	56,460
20 Jan 22	51.60000 +1.40	52.40	50.00	50.00	43,158
19 Jan 22	50.20000 +0.70	52.60	48.46	49.40	182,140
18 Jan 22	49.50000 +0.75	50.00	48.00	49.50	31,965
17 Jan 22	48.75000 +0.00	49.40	48.00	48.00	57,354
14 Jan 22	48.75000 -0.75	49.40	48.00	49.40	35,855
13 Jan 22	49.50000 +0.90	49.50	48.30	48.40	51,655
12 Jan 22	48.60000 -0.45	49.00	48.00	49.00	16,746
11 Jan 22	49.05000 +0.45	50.00	48.10	48.10	56,671
10 Jan 22	48.60000 -0.05	50.00	48.38	49.90	40,067
07 Jan 22	48.65000 +0.40	49.40	47.61	49.40	36,367
06 Jan 22	48.25000 -1.25	49.40	47.10	47.10	15,222
05 Jan 22	49.50000 +0.85	49.80	46.75	49.40	219,026
04 Jan 22	48.65000 +1.25	50.00	47.50	47.50	140,837
31 Dec 21	47.40000 -2.00	49.72	47.40	48.80	20,296
30 Dec 21	49.40000 -0.10	49.90	47.50	47.50	42,946
29 Dec 21	49.50000 +2.25	49.50	46.90	46.90	59,028
24 Dec 21	47.25000 +1.50	47.54	45.68	46.60	4,159
23 Dec 21	45.75000 -1.35	47.90	45.10	47.40	46,409
22 Dec 21	47.10000 +0.25	48.00	45.37	47.00	50,545
21 Dec 21	46.85000 +1.05	47.51	45.38	46.20	53,093
20 Dec 21	45.80000 +0.80	46.90	45.10	46.20	54,309
17 Dec 21	45.00000 -0.30	47.90	44.40	46.00	84,239
16 Dec 21	45.30000 +0.45	46.10	44.64	46.10	28,525
15 Dec 21	44.85000 -0.40	45.71	44.20	44.30	84,033
14 Dec 21	45.25000 -0.30	46.10	44.38	46.00	301,251
13 Dec 21	45.55000 +1.35	46.00	44.30	44.30	48,405
10 Dec 21	44.20000 -0.65	46.00	43.98	46.00	68,008
09 Dec 21	44.85000 -0.10	45.90	43.70	45.50	101,759
08 Dec 21	44.95000 -0.45	47.20	43.60	47.00	146,797
07 Dec 21	45.40000 -1.10	46.52	44.05	44.50	129,502
06 Dec 21	46.50000 -2.25	49.50	43.98	47.70	301,496
03 Dec 21	48.75000 -2.25	52.00	47.70	52.00	135,603
02 Dec 21	51.00000 +1.05	51.80	48.74	49.90	33,489
01 Dec 21	49.95000 +0.35	50.60	48.60	48.60	15,894
30 Nov 21	49.60000 -1.70	52.00	48.20	52.00	90,912
29 Nov 21	51.30000 +1.30	52.00	47.40	49.40	135,968
26 Nov 21	50.00000 -2.80	51.60	47.64	51.60	269,391
25 Nov 21	52.80000 +2.60	54.00	49.92	51.60	165,027
24 Nov 21	50.20000 -0.50	52.00	49.10	51.60	21,304
23 Nov 21	50.70000 +0.10	51.80	49.00	50.60	125,177
22 Nov 21	50.60000 -1.00	51.60	50.60	50.60	1,073
19 Nov 21	51.60000 -0.60	52.60	50.40	51.20	33,810
18 Nov 21	52.20000 -0.60	52.72	51.20	51.80	353,775
17 Nov 21	52.80000 -0.20	53.33	51.17	52.20	137,722
16 Nov 21	53.00000 +1.00	53.40	50.40	51.20	126,207
15 Nov 21	52.00000 -0.50	53.80	51.00	53.00	4,988
12 Nov 21	52.50000 -0.40	53.80	51.00	52.00	40,137
11 Nov 21	52.90000 +0.00	53.80	51.20	51.20	15,191
10 Nov 21	52.90000 -1.10	53.80	51.00	51.80	73,679
09 Nov 21	54.00000 -1.20	55.80	51.12	54.00	158,693
08 Nov 21	55.20000 +1.00	55.80	53.60	55.20	23,512
05 Nov 21	54.20000 -0.20	55.80	52.20	54.00	44,178
04 Nov 21	54.40000 -0.60	54.80	53.80	54.20	1,880
03 Nov 21	55.00000 +0.40	55.00	54.10	54.60	76,679
02 Nov 21	54.60000 -0.40	54.80	52.20	54.00	42,023
01 Nov 21	55.00000 +1.00	56.55	52.80	55.60	211,948
29 Oct 21	54.00000 -2.40	57.00	54.00	56.20	93,321
28 Oct 21	56.40000 -6.20	62.60	52.26	61.40	1,068,575
27 Oct 21	62.60000 -0.40	64.00	61.20	63.80	31,994
26 Oct 21	63.00000 -0.60	63.80	62.00	62.00	11,542
25 Oct 21	63.60000 +0.30	64.00	62.56	64.00	13,311
22 Oct 21	63.30000 +0.40	64.00	62.60	62.60	54,041
21 Oct 21	62.90000 -1.10	65.00	62.76	65.00	3,326
20 Oct 21	64.00000 +2.00	65.29	61.95	62.20	141,086
19 Oct 21	62.00000 -1.80	63.75	61.20	63.20	32,032
18 Oct 21	63.80000 +3.60	65.00	61.20	63.00	104,676
15 Oct 21	60.20000 +2.10	61.00	58.00	58.00	90,278
14 Oct 21	58.10000 +0.20	60.00	57.12	59.00	39,318
13 Oct 21	57.90000 -1.10	59.00	57.20	59.00	41,401
12 Oct 21	59.00000 +2.80	59.00	55.20	55.20	46,265
11 Oct 21	56.20000 -1.70	58.00	55.40	58.00	31,908
08 Oct 21	57.90000 +1.60	58.60	55.40	56.80	182,426
07 Oct 21	56.30000 +3.10	56.80	53.20	53.40	159,415
06 Oct 21	53.20000 -1.80	55.00	53.20	55.00	19,640
05 Oct 21	55.00000 +3.00	55.00	52.40	52.80	41,246
04 Oct 21	52.00000 +1.80	55.00	49.80	50.20	276,015
01 Oct 21	50.20000 -1.00	54.60	50.00	51.20	51,037
30 Sep 21	51.20000 -4.80	57.60	51.20	56.00	341,355
29 Sep 21	56.00000 -1.40	58.00	55.44	57.40	73,561
28 Sep 21	57.40000 -2.20	60.40	53.20	59.40	350,360
27 Sep 21	59.60000 -1.80	63.20	58.40	61.00	111,717
24 Sep 21	61.40000 -3.20	65.40	61.40	61.80	1,214
23 Sep 21	64.60000 +2.60	64.60	63.20	64.60	5,668
22 Sep 21	62.00000 -1.00	65.40	62.00	64.60	57,468
21 Sep 21	63.00000 -1.00	66.60	63.00	63.00	17,033
20 Sep 21	64.00000 +1.00	66.84	63.40	63.60	53,493
17 Sep 21	63.00000 -1.80	67.40	63.00	67.20	30,111
16 Sep 21	64.80000 -1.40	66.80	63.60	65.00	25,354
15 Sep 21	66.20000 -0.30	66.20	63.20	65.00	32,129
14 Sep 21	66.50000 +1.00	66.50	65.22	66.00	17,899
13 Sep 21	65.50000 +0.10	67.20	65.20	65.20	24,866
10 Sep 21	65.40000 +0.30	67.20	63.56	66.80	56,959
09 Sep 21	65.10000 +0.80	66.00	64.40	64.40	79,719
08 Sep 21	64.30000 -1.60	65.24	62.48	64.00	25,292
07 Sep 21	65.90000 +0.60	67.00	65.00	65.20	79,620
06 Sep 21	65.30000 -0.70	67.20	65.00	67.20	64,602
03 Sep 21	66.00000 -0.40	67.20	65.90	66.20	135,511
02 Sep 21	66.40000 +1.40	66.80	62.84	66.20	79,019
01 Sep 21	65.00000 +0.00	65.80	62.17	65.80	61,872
31 Aug 21	65.00000 +1.00	65.00	64.40	65.00	87,987
27 Aug 21	64.00000 +0.60	65.46	62.20	64.80	13,149
26 Aug 21	63.40000 -1.40	64.80	62.20	64.80	7,711
25 Aug 21	64.80000 +0.50	66.19	63.40	64.60	96,367
24 Aug 21	64.30000 +3.30	64.60	61.20	64.00	174,105
23 Aug 21	61.00000 -1.20	64.00	61.00	61.00	50,380
20 Aug 21	62.20000 -0.20	62.60	60.74	60.80	50,064
19 Aug 21	62.40000 +1.50	62.40	60.00	60.60	109,722
18 Aug 21	60.90000 -1.90	61.28	60.32	60.56	26,777
17 Aug 21	62.80000 +0.80	62.80	61.00	61.00	30,005
16 Aug 21	62.00000 +1.00	62.60	60.20	62.60	25,895
13 Aug 21	61.00000 -1.00	62.60	61.00	62.60	46,344
12 Aug 21	62.00000 +0.00	64.80	60.14	62.20	143,390
11 Aug 21	62.00000 -0.60	64.80	61.00	62.40	64,701
10 Aug 21	62.60000 -0.40	65.20	62.60	63.60	49,407
09 Aug 21	63.00000 -0.80	65.80	62.40	63.80	75,767
06 Aug 21	63.80000 +1.20	65.80	63.00	64.20	66,848
05 Aug 21	62.60000 -0.40	63.80	62.40	63.60	72,621
04 Aug 21	63.00000 -1.00	64.00	62.34	64.00	78,213
03 Aug 21	64.00000 +3.50	64.00	60.40	60.40	62,736
02 Aug 21	60.50000 -1.50	61.00	58.39	61.00	55,430
30 Jul 21	62.00000 +0.60	62.60	60.02	62.60	100,517
29 Jul 21	61.40000 -0.50	62.60	58.40	60.00	117,067
28 Jul 21	61.90000 +2.90	62.60	58.30	61.20	59,572
27 Jul 21	59.00000 -3.50	64.00	57.40	64.00	508,156
26 Jul 21	62.50000 -1.10	64.00	61.80	63.20	165,784
23 Jul 21	63.60000 -1.00	63.80	61.60	61.60	214,989
22 Jul 21	64.60000 -1.60	68.00	61.00	66.40	321,888
21 Jul 21	66.20000 +0.00	70.40	66.20	66.40	34,224
20 Jul 21	66.20000 +0.00	67.80	66.20	66.40	53,667
19 Jul 21	66.20000 +0.00	70.20	66.20	66.40	112,104
16 Jul 21	66.20000 -1.00	68.60	66.20	67.20	183,849
15 Jul 21	67.20000 +0.00	69.58	67.20	69.00	89,599
14 Jul 21	67.20000 -4.20	73.00	67.20	73.00	41,222
13 Jul 21	71.40000 +0.40	73.08	68.60	72.00	85,697
12 Jul 21	71.00000 -0.40	73.20	70.20	71.40	22,392
09 Jul 21	71.40000 -0.30	73.20	70.20	73.20	101,798
08 Jul 21	71.70000 -1.70	73.20	70.20	71.40	120,242
07 Jul 21	73.40000 +0.40	75.40	71.40	73.00	208,399
06 Jul 21	73.00000 -1.80	75.60	72.88	74.00	407,808
05 Jul 21	74.80000 +2.80	75.60	70.40	71.00	178,980
02 Jul 21	72.00000 +0.60	75.60	70.66	74.60	69,847
01 Jul 21	71.40000 -0.20	74.00	68.80	72.00	61,495
30 Jun 21	71.60000 -0.40	73.60	68.40	70.60	238,771
29 Jun 21	72.00000 -2.00	75.40	72.00	73.60	144,658
28 Jun 21	74.00000 -0.10	76.00	72.58	74.00	37,988
25 Jun 21	74.10000 +0.10	76.00	72.20	75.00	46,721
24 Jun 21	74.00000 +1.00	76.00	72.20	72.60	33,374
23 Jun 21	73.00000 -1.00	75.00	72.00	73.00	22,665
22 Jun 21	74.00000 -0.10	76.00	72.00	72.20	34,324
21 Jun 21	74.10000 -0.10	76.00	72.20	72.20	97,065
18 Jun 21	74.20000 -2.80	77.80	74.20	77.00	81,797
17 Jun 21	77.00000 +2.00	77.00	75.10	77.00	45,276
16 Jun 21	75.00000 +2.20	77.00	75.00	76.00	94,468
15 Jun 21	72.80000 -3.00	76.40	72.80	76.40	48,899
14 Jun 21	75.80000 -1.20	76.40	74.99	76.40	52,721
11 Jun 21	77.00000 +1.30	77.00	74.80	77.00	48,792
10 Jun 21	75.70000 +3.70	77.24	72.20	74.40	886,809
09 Jun 21	72.00000 -3.00	77.07	72.00	75.00	96,556
08 Jun 21	75.00000 +1.00	76.80	74.00	74.00	33,243
07 Jun 21	74.00000 -0.90	79.40	74.00	74.00	129,542
04 Jun 21	74.90000 -0.10	78.38	73.20	77.00	141,059
03 Jun 21	75.00000 +0.00	77.00	70.86	77.00	176,629
02 Jun 21	75.00000 -3.40	77.80	73.30	76.20	317,794
01 Jun 21	78.40000 +7.30	78.40	68.83	71.80	497,236
28 May 21	71.10000 +2.30	73.20	67.60	70.00	120,179
27 May 21	68.80000 -0.10	69.80	68.00	68.00	264,037
26 May 21	68.90000 +1.90	69.60	67.46	69.60	40,210
25 May 21	67.00000 +0.00	68.22	66.40	67.80	601,911
24 May 21	67.00000 +0.80	67.80	66.20	67.74	104,929
21 May 21	66.20000 -1.80	69.60	66.20	66.20	15,428
20 May 21	68.00000 +1.40	69.80	66.57	69.80	50,009
19 May 21	66.60000 +0.00	67.00	66.20	66.40	59,164
18 May 21	66.60000 -0.90	68.00	65.40	68.00	25,559
17 May 21	67.50000 -1.10	69.09	66.00	68.60	131,710
14 May 21	68.60000 +1.40	69.60	65.60	66.60	48,609
13 May 21	67.20000 -2.40	68.40	65.58	66.40	25,072
12 May 21	69.60000 -0.40	70.00	65.66	70.00	77,609
11 May 21	70.00000 +0.00	70.00	65.60	70.00	59,222
10 May 21	70.00000 +2.40	70.40	65.31	67.60	342,622
07 May 21	67.60000 +0.40	69.60	65.38	69.60	48,906
06 May 21	67.20000 +0.00	68.22	65.20	67.20	56,385
05 May 21	67.20000 -2.40	68.60	66.00	66.20	131,739
04 May 21	69.60000 +0.20	70.00	66.00	69.40	309,259
30 Apr 21	69.40000 +1.40	69.40	63.84	68.00	72,684
29 Apr 21	68.00000 +3.00	69.20	64.20	64.20	41,378
28 Apr 21	65.00000 -1.00	65.80	63.60	64.60	174,146
27 Apr 21	66.00000 -1.20	69.60	66.00	67.20	194,589
26 Apr 21	67.20000 -2.60	70.00	66.86	70.00	115,078
23 Apr 21	69.80000 +0.80	69.80	66.80	69.80	1,383,093
22 Apr 21	69.00000 -3.20	72.00	63.20	68.80	474,299
21 Apr 21	72.20000 +4.40	74.20	66.20	68.40	197,907
20 Apr 21	67.80000 -4.20	72.00	66.20	72.00	250,056
19 Apr 21	72.00000 -1.30	74.00	71.73	73.00	128,957
16 Apr 21	73.30000 -0.40	74.20	71.20	73.60	81,466
15 Apr 21	73.70000 -1.30	75.50	73.00	74.80	167,616
14 Apr 21	75.00000 +0.00	76.63	74.00	75.80	112,412
13 Apr 21	75.00000 -1.00	76.00	74.14	76.00	154,722
12 Apr 21	76.00000 +4.30	77.40	71.85	74.40	438,306
09 Apr 21	71.70000 +0.70	72.80	70.20	70.20	134,887
08 Apr 21	71.00000 +1.30	71.22	69.22	70.00	264,393
07 Apr 21	69.70000 +0.70	70.05	68.60	69.00	1,351,169
06 Apr 21	69.00000 +4.20	69.29	65.60	67.80	792,589
01 Apr 21	64.80000 -2.00	68.40	63.89	66.00	172,644
31 Mar 21	66.80000 +0.00	67.20	64.40	67.00	165,230
30 Mar 21	66.80000 +1.20	67.00	65.40	67.00	123,376
29 Mar 21	65.60000 -1.00	67.80	64.00	65.00	99,932
26 Mar 21	66.60000 +1.60	68.00	63.40	65.80	20,859
25 Mar 21	65.00000 -1.30	67.60	63.20	63.20	148,650
24 Mar 21	66.30000 -1.30	67.40	63.40	66.00	235,383
23 Mar 21	67.60000 +0.60	67.60	64.00	67.00	136,022
22 Mar 21	67.00000 +1.50	67.60	64.20	67.60	270,463
19 Mar 21	65.50000 -2.10	66.80	63.60	66.00	1,438,898
18 Mar 21	67.60000 +0.00	67.60	63.40	67.00	314,043
17 Mar 21	67.60000 +2.60	67.60	63.20	66.20	189,719
16 Mar 21	65.00000 +2.00	65.00	62.00	65.00	296,029
15 Mar 21	63.00000 +0.60	66.20	61.20	65.20	460,997
12 Mar 21	62.40000 +0.00	66.00	62.20	62.20	248,390
11 Mar 21	62.40000 +3.40	65.00	58.00	60.00	1,793,615
10 Mar 21	59.00000 +4.20	60.34	54.20	57.40	391,883
09 Mar 21	54.80000 +2.00	57.40	51.20	52.80	140,270
08 Mar 21	52.80000 +0.70	53.26	51.00	52.60	194,740
05 Mar 21	52.10000 +0.00	53.80	52.00	52.20	71,801
04 Mar 21	52.10000 -0.70	54.00	51.20	54.00	41,698
03 Mar 21	52.80000 +0.20	53.80	51.40	52.40	31,607
02 Mar 21	52.60000 -0.60	54.00	51.00	53.00	42,435
01 Mar 21	53.20000 +0.70	54.00	52.30	53.80	176,188
26 Feb 21	52.50000 +1.90	54.60	50.38	51.00	302,481
25 Feb 21	50.60000 +3.10	51.00	47.80	50.00	195,390
24 Feb 21	47.50000 -1.55	50.00	47.10	47.10	20,656
23 Feb 21	49.05000 +0.35	50.60	47.10	48.60	51,016
22 Feb 21	48.70000 -1.90	50.40	46.80	46.80	61,392
19 Feb 21	50.60000 +0.00	50.60	48.98	50.60	32,914
18 Feb 21	50.60000 +0.20	50.60	48.00	50.40	66,822
17 Feb 21	50.40000 +0.40	50.40	48.10	48.10	66,423
16 Feb 21	50.00000 -1.80	51.80	47.80	50.20	544,636
15 Feb 21	51.80000 +2.20	52.00	49.20	49.20	86,909
12 Feb 21	49.60000 -0.80	52.00	49.10	49.40	27,561
11 Feb 21	50.40000 +1.00	53.60	50.40	50.80	225,040
10 Feb 21	49.40000 -1.80	53.57	49.40	52.00	111,772
09 Feb 21	51.20000 +1.60	52.73	48.40	49.80	244,688
08 Feb 21	49.60000 +0.15	51.60	47.70	50.80	141,394
05 Feb 21	49.45000 +0.35	50.40	46.10	50.00	695,678
04 Feb 21	49.10000 +3.10	50.00	45.60	46.90	516,220
03 Feb 21	46.00000 -5.40	52.40	45.60	50.40	480,907
02 Feb 21	51.40000 +1.20	52.60	48.30	50.80	459,693
01 Feb 21	50.20000 +2.30	54.40	46.87	51.00	242,289
29 Jan 21	47.90000 +2.20	49.30	43.25	45.80	116,948
28 Jan 21	45.70000 -2.80	50.40	42.20	47.60	254,052
27 Jan 21	48.50000 -2.30	50.60	47.20	50.60	24,289
26 Jan 21	50.80000 +1.00	51.20	47.50	47.80	227,330
25 Jan 21	49.80000 +2.55	50.20	47.20	49.00	213,444
22 Jan 21	47.25000 -0.75	49.40	45.90	45.90	46,895
21 Jan 21	48.00000 -0.10	49.50	46.30	49.00	64,215
20 Jan 21	48.10000 +2.35	49.00	45.78	46.50	204,929
19 Jan 21	45.75000 +1.55	46.40	42.60	43.40	101,522
18 Jan 21	44.20000 -0.85	47.00	43.40	43.50	35,526
15 Jan 21	45.05000 -0.65	46.70	43.40	44.20	90,821
14 Jan 21	45.70000 +4.30	46.40	40.90	40.90	121,295
13 Jan 21	41.40000 +0.00	42.40	40.80	41.20	32,589
12 Jan 21	41.40000 +0.80	41.85	40.70	41.70	50,351
11 Jan 21	40.60000 -1.30	42.50	40.60	42.40	71,968
08 Jan 21	41.90000 +0.05	42.60	40.10	42.50	87,258
07 Jan 21	41.85000 +0.05	42.60	41.50	42.50	22,152
06 Jan 21	41.80000 +0.70	43.30	40.60	41.50	119,337
05 Jan 21	41.10000 -0.50	43.40	40.50	41.20	51,773
04 Jan 21	41.60000 +0.60	44.10	41.00	41.70	96,043
31 Dec 20	41.00000 -0.50	42.17	41.00	41.00	7,188
30 Dec 20	41.50000 +0.50	42.40	40.60	42.00	153,694
29 Dec 20	41.00000 -2.55	44.41	40.50	42.00	716,207
24 Dec 20	43.55000 +0.90	45.20	42.53	44.84	6,715
23 Dec 20	42.65000 -0.25	45.20	41.90	45.20	18,049
22 Dec 20	42.90000 -1.35	45.30	42.30	43.70	30,213
21 Dec 20	44.25000 -0.35	45.00	43.20	43.40	29,411
18 Dec 20	44.60000 -0.30	44.80	43.10	44.80	50,797
17 Dec 20	44.90000 +0.50	44.90	42.60	44.90	2,924
16 Dec 20	44.40000 +1.15	44.77	42.50	42.90	71,428
15 Dec 20	43.25000 -1.15	45.50	42.28	44.70	288,905
14 Dec 20	44.40000 +2.25	44.70	41.47	43.10	50,332
11 Dec 20	42.15000 -0.15	44.40	39.14	42.00	328,568
10 Dec 20	42.30000 -2.15	45.10	42.30	42.40	23,911
09 Dec 20	44.45000 -1.40	46.30	42.30	44.80	114,040
08 Dec 20	45.85000 +0.10	47.10	44.60	44.60	124,854
07 Dec 20	45.75000 -0.85	47.90	44.60	46.20	11,953
04 Dec 20	46.60000 +0.75	47.60	44.52	46.90	89,650
03 Dec 20	45.85000 +0.65	47.90	44.61	46.60	627,912
02 Dec 20	45.20000 -1.40	47.05	44.50	46.30	212,533
01 Dec 20	46.60000 -0.60	47.90	46.30	46.40	19,666
30 Nov 20	47.20000 +0.05	48.00	45.80	45.80	107,256
27 Nov 20	47.15000 +4.15	47.15	41.70	43.90	329,508
26 Nov 20	43.00000 +1.00	44.00	41.80	42.10	93,664
25 Nov 20	42.00000 -3.55	46.90	42.00	46.90	135,123
24 Nov 20	45.55000 -1.80	48.90	45.00	47.00	183,548
23 Nov 20	47.35000 +1.75	49.40	46.50	46.50	211,577
20 Nov 20	45.60000 +1.60	47.00	44.10	44.90	101,851
19 Nov 20	44.00000 +1.25	44.90	43.00	43.00	83,739
18 Nov 20	42.75000 -0.15	43.50	42.10	42.80	179,816
17 Nov 20	42.90000 +4.05	42.90	38.00	39.60	345,709
16 Nov 20	38.85000 +2.15	39.51	36.80	38.00	386,224
13 Nov 20	36.70000 +0.50	37.90	36.10	36.80	95,821
12 Nov 20	36.20000 -1.30	37.50	36.10	37.00	46,460
11 Nov 20	37.50000 +0.80	37.50	36.50	36.50	85,689
10 Nov 20	36.70000 +1.10	37.40	35.50	37.40	59,005
09 Nov 20	35.60000 -0.20	36.69	35.43	36.00	95,315
06 Nov 20	35.80000 +0.05	37.40	35.40	35.50	30,820
05 Nov 20	35.75000 -1.75	37.40	35.40	35.80	120,721
04 Nov 20	37.50000 +1.90	37.50	35.40	36.00	35,293
03 Nov 20	35.60000 -2.40	38.40	35.40	36.00	208,441
02 Nov 20	38.00000 +1.25	38.70	36.40	37.20	47,249
30 Oct 20	36.75000 +0.60	37.80	36.14	36.30	155,052
29 Oct 20	36.15000 -0.40	38.13	36.10	36.90	64,657
28 Oct 20	36.55000 +0.05	38.90	36.55	38.90	70,225
27 Oct 20	36.50000 -0.20	37.90	36.30	36.50	119,194
26 Oct 20	36.70000 +0.20	38.90	36.30	36.80	3,984
23 Oct 20	36.50000 +0.20	37.80	36.30	36.30	19,182
22 Oct 20	36.30000 -1.40	38.90	36.30	37.50	49,277
21 Oct 20	37.70000 +0.20	38.90	37.50	37.60	114,751
20 Oct 20	37.50000 -0.50	38.00	37.50	38.00	12,857
19 Oct 20	38.00000 +0.85	38.20	36.60	37.70	224,473
16 Oct 20	37.15000 -1.25	38.50	37.15	38.40	9,530
15 Oct 20	38.40000 +0.05	38.40	36.80	38.00	43,002
14 Oct 20	38.35000 -0.05	39.60	37.80	38.50	66,541
13 Oct 20	38.40000 -0.30	39.90	38.20	39.40	277,136
12 Oct 20	38.70000 -0.80	39.40	38.50	39.00	43,207
09 Oct 20	39.50000 +0.50	39.50	38.00	38.00	63,332
08 Oct 20	39.00000 +2.70	39.00	35.80	37.00	143,310
07 Oct 20	36.30000 +0.15	36.90	36.00	36.00	197,566
06 Oct 20	36.15000 +1.25	36.90	35.00	35.10	229,390
05 Oct 20	34.90000 +0.40	35.80	34.76	35.20	148,865
02 Oct 20	34.50000 -0.75	35.40	34.10	35.00	55,394
01 Oct 20	35.25000 -0.65	35.90	35.00	35.80	44,859
30 Sep 20	35.90000 -0.60	36.90	35.60	36.40	105,960
29 Sep 20	36.50000 -0.50	38.40	35.83	37.10	399,818
28 Sep 20	37.00000 +0.55	37.40	36.40	36.40	154,462
25 Sep 20	36.45000 -1.85	38.90	36.10	38.20	223,000
24 Sep 20	38.30000 -0.20	39.90	38.20	38.90	323,685
23 Sep 20	38.50000 +1.15	39.80	37.10	38.00	681,686
22 Sep 20	37.35000 +0.10	38.40	36.32	37.10	527,103
21 Sep 20	37.25000 -1.00	39.00	36.40	38.30	644,779
18 Sep 20	38.25000 +0.85	39.40	37.80	38.90	89,797
17 Sep 20	37.40000 -1.10	38.20	37.00	37.50	105,112
16 Sep 20	38.50000 +1.50	39.00	37.00	38.40	353,657
15 Sep 20	37.00000 +0.50	38.50	36.05	36.50	574,152
14 Sep 20	36.50000 +0.30	36.90	35.00	35.10	318,633
11 Sep 20	36.20000 +0.95	37.30	33.80	35.00	156,265
10 Sep 20	35.25000 +1.35	35.70	33.50	33.50	183,026
09 Sep 20	33.90000 +0.70	38.00	33.37	34.50	424,835
08 Sep 20	33.20000 -0.25	34.72	32.10	34.50	425,119
07 Sep 20	33.45000 +0.05	35.10	33.10	35.10	131,874
04 Sep 20	33.40000 +0.40	35.10	33.00	33.00	141,879
03 Sep 20	33.00000 -1.00	35.60	33.00	35.40	319,879
02 Sep 20	34.00000 +0.50	35.40	33.00	34.00	164,582
01 Sep 20	33.50000 +2.90	35.00	31.00	31.00	621,923
28 Aug 20	30.60000 -1.25	32.00	30.10	31.70	225,540
27 Aug 20	31.85000 +0.25	32.50	31.00	32.40	38,599
26 Aug 20	31.60000 +0.60	32.83	31.60	32.30	416,724
25 Aug 20	31.00000 +0.05	32.20	30.00	31.90	201,480
24 Aug 20	30.95000 -0.05	31.90	30.00	31.40	427,374
21 Aug 20	31.00000 +3.00	33.00	29.00	29.00	1,167,575
20 Aug 20	28.00000 -1.00	29.50	28.00	29.20	108,803
19 Aug 20	29.00000 +1.30	29.20	27.40	27.50	203,369
18 Aug 20	27.70000 -1.30	29.00	27.10	28.90	33,399
17 Aug 20	29.00000 +0.00	29.00	27.80	29.00	156,347
14 Aug 20	29.00000 -0.10	29.20	27.00	28.00	313,292
13 Aug 20	29.10000 +2.10	29.90	27.00	27.00	334,152
12 Aug 20	27.00000 +1.00	28.00	26.19	26.60	1,017,150
11 Aug 20	26.00000 +0.80	26.90	24.60	25.50	383,532
10 Aug 20	25.20000 +0.10	25.80	24.60	24.60	85,835
07 Aug 20	25.10000 +1.10	25.80	24.10	24.60	145,781
06 Aug 20	24.00000 -0.40	25.30	24.00	24.10	79,015
05 Aug 20	24.40000 +1.30	25.30	23.50	23.50	157,566
04 Aug 20	23.10000 -0.10	23.90	23.10	23.50	260,049
03 Aug 20	23.20000 -0.70	23.90	23.19	23.30	159,911
31 Jul 20	23.90000 +0.00	24.90	23.50	24.20	278,525
30 Jul 20	23.90000 -1.50	26.00	23.90	26.00	126,360
29 Jul 20	25.40000 -0.15	26.00	24.60	25.90	302,011
28 Jul 20	25.55000 +1.35	26.00	24.50	24.50	62,297
27 Jul 20	24.20000 -0.50	25.90	24.10	24.90	117,208
24 Jul 20	24.70000 -0.15	24.70	24.50	24.50	43,302
23 Jul 20	24.85000 +0.00	25.20	24.00	24.31	14,379
22 Jul 20	24.85000 +1.55	24.85	24.10	24.10	39,754
21 Jul 20	23.30000 +0.30	25.10	23.30	24.00	275,276
20 Jul 20	23.00000 -0.50	25.10	23.00	24.00	334,448
17 Jul 20	23.50000 -0.20	24.90	23.50	23.80	265,989
16 Jul 20	23.70000 +0.70	25.10	23.35	23.50	313,914
15 Jul 20	23.00000 -0.80	24.30	23.00	24.00	194,735
14 Jul 20	23.80000 -0.70	24.70	23.42	24.60	224,155
13 Jul 20	24.50000 -0.50	26.90	24.10	25.20	154,171
10 Jul 20	25.00000 -0.10	26.64	25.00	25.20	146,086
09 Jul 20	25.10000 +0.00	26.66	25.10	25.10	189,596
08 Jul 20	25.10000 -0.20	26.97	25.10	25.80	314,142
07 Jul 20	25.30000 -0.90	26.90	25.30	26.90	206,306
06 Jul 20	26.20000 -0.15	27.10	26.00	27.10	76,183
03 Jul 20	26.35000 +0.65	27.00	25.70	27.00	53,880
02 Jul 20	25.70000 +0.50	27.10	25.20	25.20	61,316
01 Jul 20	25.20000 -0.90	27.20	25.10	27.20	290,869
30 Jun 20	26.10000 -0.90	28.00	26.10	28.00	133,940
29 Jun 20	27.00000 -1.00	30.00	27.00	28.80	147,241
26 Jun 20	28.00000 +0.00	30.00	28.00	28.10	224,888
25 Jun 20	28.00000 -0.60	29.90	28.00	29.90	158,430
24 Jun 20	28.60000 -0.40	29.90	28.18	29.90	256,837
23 Jun 20	29.00000 +0.00	29.90	28.43	29.90	273,221
22 Jun 20	29.00000 -0.30	30.70	28.88	29.90	860,322
19 Jun 20	29.30000 +2.10	30.40	28.00	28.00	6,416,964
18 Jun 20	27.20000 +2.20	28.00	25.50	26.00	2,186,234
17 Jun 20	25.00000 -1.00	27.90	24.00	27.20	1,914,403
16 Jun 20	26.00000 -1.80	29.60	26.00	29.10	642,417
15 Jun 20	27.80000 -0.80	30.40	27.50	29.00	409,128
12 Jun 20	28.60000 +0.50	29.30	27.50	29.00	679,052
11 Jun 20	28.10000 -2.90	32.00	27.80	32.00	618,999
10 Jun 20	31.00000 -0.75	32.90	31.00	32.90	351,527
09 Jun 20	31.75000 +0.95	34.40	31.00	32.90	441,399
08 Jun 20	30.80000 -0.40	34.90	30.80	32.20	446,983
05 Jun 20	31.20000 -1.80	34.41	31.10	34.00	639,927
04 Jun 20	33.00000 +3.20	37.51	29.90	31.30	1,793,969
03 Jun 20	29.80000 -1.20	33.20	29.00	31.00	594,913
02 Jun 20	31.00000 -1.00	33.70	31.00	32.00	205,698
01 Jun 20	32.00000 +0.10	33.69	32.00	32.90	107,183
29 May 20	31.90000 -0.10	34.23	31.90	33.60	120,144
28 May 20	32.00000 +0.20	33.89	31.80	33.30	59,144
27 May 20	31.80000 +0.00	33.85	31.80	32.10	95,489
26 May 20	31.80000 -1.20	34.00	31.80	34.00	153,789
22 May 20	33.00000 +0.80	34.70	32.00	32.00	284,603
21 May 20	32.20000 +2.10	32.30	30.40	31.00	128,716
20 May 20	30.10000 +0.10	32.02	30.00	31.40	231,174
19 May 20	30.00000 +0.00	31.90	30.00	30.10	112,042
18 May 20	30.00000 +0.85	31.50	28.70	28.70	384,594
15 May 20	29.15000 +0.15	30.48	28.10	29.90	188,592
14 May 20	29.00000 -3.40	32.90	27.50	32.90	463,822
13 May 20	32.40000 -0.90	34.90	31.00	34.90	42,429
12 May 20	33.30000 -1.15	36.00	32.00	34.90	136,333
11 May 20	34.45000 -1.35	37.00	33.90	37.00	121,729
07 May 20	35.80000 -0.50	37.90	35.00	37.80	73,998
06 May 20	36.30000 -2.70	39.90	36.10	39.90	87,098
05 May 20	39.00000 +0.00	40.00	38.00	40.00	23,938
04 May 20	39.00000 +1.00	40.90	38.00	39.10	152,050
01 May 20	38.00000 +0.10	40.84	37.50	38.60	228,935
30 Apr 20	37.90000 -3.10	41.00	37.90	40.90	218,772
29 Apr 20	41.00000 +1.60	41.23	38.60	40.70	46,083
28 Apr 20	39.40000 +1.40	40.18	37.60	38.90	55,168
27 Apr 20	38.00000 +0.70	38.90	36.00	38.00	83,385
24 Apr 20	37.30000 +1.50	40.10	36.75	37.00	411,674
23 Apr 20	35.80000 -0.20	35.90	34.27	35.90	2,986
22 Apr 20	36.00000 +0.55	36.00	34.56	36.00	38,857
21 Apr 20	35.45000 +0.65	35.90	34.10	34.10	31,632
20 Apr 20	34.80000 -0.90	35.90	34.20	35.90	17,291
17 Apr 20	35.70000 +1.70	35.84	33.70	35.50	95,504
16 Apr 20	34.00000 -1.80	35.90	34.00	34.10	40,342
15 Apr 20	35.80000 -2.20	38.90	35.00	38.90	140,988
14 Apr 20	38.00000 -0.55	39.20	37.10	37.10	41,509
09 Apr 20	38.55000 +1.85	39.90	35.80	35.80	98,301
08 Apr 20	36.70000 +1.50	36.90	35.10	35.10	28,948
07 Apr 20	35.20000 +2.15	37.40	32.60	34.00	210,187
06 Apr 20	33.05000 +4.55	33.98	29.40	29.40	226,378
03 Apr 20	28.50000 -0.50	29.40	28.00	28.90	58,423
02 Apr 20	29.00000 +1.30	29.00	27.17	28.50	54,880
01 Apr 20	27.70000 -0.50	30.50	27.70	29.60	119,196
31 Mar 20	28.20000 -1.10	31.80	28.20	30.70	219,337
30 Mar 20	29.30000 -2.70	31.90	29.30	31.00	14,719
27 Mar 20	32.00000 +1.45	32.00	30.23	31.70	15,321
26 Mar 20	30.55000 +0.20	31.50	29.22	30.00	37,719
25 Mar 20	30.35000 +2.35	31.80	29.30	29.30	68,122
24 Mar 20	28.00000 -0.15	32.00	27.10	29.00	247,604
23 Mar 20	28.15000 -0.75	28.80	27.00	28.80	50,341
20 Mar 20	28.90000 +1.90	28.90	27.10	28.50	78,390
19 Mar 20	27.00000 -2.90	30.80	27.00	29.50	311,849
18 Mar 20	29.90000 +0.60	30.46	29.00	30.10	64,064
17 Mar 20	29.30000 -1.40	30.80	29.00	30.00	17,903
16 Mar 20	30.70000 -6.30	36.00	30.00	36.00	381,908
13 Mar 20	37.00000 +1.30	38.00	35.63	36.90	82,360
12 Mar 20	35.70000 -6.70	41.19	33.96	41.00	253,747
11 Mar 20	42.40000 -6.05	46.00	41.30	46.00	107,243
10 Mar 20	48.45000 +0.00	49.00	48.00	48.00	73,101
09 Mar 20	48.45000 -3.95	50.00	48.00	49.60	286,209
06 Mar 20	52.40000 -1.60	52.40	52.00	52.00	4,050
05 Mar 20	54.00000 -1.00	55.74	52.00	55.00	36,156
04 Mar 20	55.00000 +0.00	55.74	55.00	55.00	13,717
03 Mar 20	55.00000 +1.50	56.60	54.00	55.80	128,959
02 Mar 20	53.50000 -0.70	56.60	53.50	55.00	43,299
28 Feb 20	54.20000 -6.10	58.60	53.80	58.00	151,708
27 Feb 20	60.30000 +1.30	61.80	58.20	60.00	73,033
26 Feb 20	59.00000 -3.70	62.21	58.20	62.00	146,558
25 Feb 20	62.70000 -1.00	64.80	62.00	64.00	63,200
24 Feb 20	63.70000 -0.20	64.02	62.37	64.00	44,697
21 Feb 20	63.90000 +0.00	64.40	63.00	64.40	46,464
20 Feb 20	63.90000 -2.10	65.00	62.00	65.00	85,729
19 Feb 20	66.00000 -0.30	66.85	64.60	64.60	8,103
18 Feb 20	66.30000 -1.80	69.80	63.60	69.80	88,240
17 Feb 20	68.10000 -0.30	69.80	65.00	69.80	90,349
14 Feb 20	68.40000 +0.80	69.93	67.60	69.40	25,872
13 Feb 20	67.60000 +2.00	69.80	66.00	66.00	164,462
12 Feb 20	65.60000 +2.60	66.00	64.00	65.00	31,804
11 Feb 20	63.00000 -1.60	66.20	63.00	65.00	24,125
10 Feb 20	64.60000 +0.60	65.60	63.26	64.00	40,132
07 Feb 20	64.00000 -2.80	68.40	63.45	68.40	75,206
06 Feb 20	66.80000 -1.80	68.40	66.00	68.40	22,250
05 Feb 20	68.60000 +2.60	68.60	65.85	67.40	27,423
04 Feb 20	66.00000 +3.60	70.52	64.00	65.00	201,296
03 Feb 20	62.40000 +0.80	63.67	61.00	63.40	27,294
31 Jan 20	61.60000 -0.40	62.62	61.60	62.40	39,308
30 Jan 20	62.00000 -1.00	63.80	62.00	63.00	48,413
29 Jan 20	63.00000 -0.50	65.46	62.00	64.20	33,110
28 Jan 20	63.50000 +0.00	63.50	63.00	63.16	16,217
27 Jan 20	63.50000 -1.70	66.00	63.13	66.00	62,760
24 Jan 20	65.20000 +1.10	65.20	63.62	65.00	35,825
23 Jan 20	64.10000 -0.90	66.00	63.26	66.00	24,331
22 Jan 20	65.00000 +4.00	65.00	60.20	62.00	98,930
21 Jan 20	61.00000 +0.00	61.80	60.20	60.20	12,385
20 Jan 20	61.00000 +0.60	61.64	59.00	59.00	40,100
17 Jan 20	60.40000 +1.40	60.40	59.24	59.80	48,504
16 Jan 20	59.00000 -1.00	59.80	58.20	58.20	26,960
15 Jan 20	60.00000 +0.40	60.00	58.20	60.00	121,589
14 Jan 20	59.60000 +2.50	59.60	57.40	57.40	77,293
13 Jan 20	57.10000 +1.10	57.23	55.00	56.80	163,214
10 Jan 20	56.00000 +0.30	56.80	54.20	56.80	38,454
09 Jan 20	55.70000 +1.70	56.37	53.80	53.80	116,149
08 Jan 20	54.00000 -1.60	54.80	53.67	54.80	30,658
07 Jan 20	55.60000 +3.60	55.60	52.00	52.00	250,785
06 Jan 20	52.00000 +0.00	52.40	51.00	51.40	149,266
03 Jan 20	52.00000 -0.10	52.60	51.94	52.60	15,091
02 Jan 20	52.10000 +1.00	52.60	50.92	52.40	63,359
31 Dec 19	51.10000 +0.10	52.00	51.00	51.00	12,732
30 Dec 19	51.00000 -0.10	52.00	50.60	50.60	11,774
27 Dec 19	51.10000 -0.40	52.40	50.60	51.60	61,439
24 Dec 19	51.50000 +0.70	52.87	51.50	52.40	35,006
23 Dec 19	50.80000 +0.80	51.00	50.00	51.00	89,002
20 Dec 19	50.00000 -0.40	52.78	50.00	51.00	262,429
19 Dec 19	50.40000 -0.10	51.00	50.21	50.80	56,578
18 Dec 19	50.50000 -2.50	54.00	50.00	54.00	208,975
17 Dec 19	53.00000 +0.00	53.80	51.60	51.60	249,798
16 Dec 19	53.00000 +1.40	55.00	52.60	52.80	109,748
13 Dec 19	51.60000 -0.80	54.80	51.60	53.80	364,766
12 Dec 19	52.40000 +0.40	55.00	51.60	52.00	112,326
11 Dec 19	52.00000 +0.20	52.40	51.60	51.60	69,404
10 Dec 19	51.80000 +0.60	52.80	51.00	51.00	23,711
09 Dec 19	51.20000 -1.10	52.60	51.00	52.00	1,711,031
06 Dec 19	52.30000 +0.30	52.60	51.80	52.00	20,428
05 Dec 19	52.00000 -0.80	52.40	51.50	52.00	28,051
04 Dec 19	52.80000 +3.20	52.80	49.50	49.50	82,024
03 Dec 19	49.60000 -2.50	52.80	48.19	52.80	144,225
02 Dec 19	52.10000 -0.90	55.80	50.13	52.00	185,301
29 Nov 19	53.00000 -4.40	55.80	53.00	55.20	212,299
28 Nov 19	57.40000 -1.40	58.40	57.40	58.40	1,660
27 Nov 19	58.80000 -2.20	60.33	57.85	60.00	204,976
26 Nov 19	61.00000 +1.50	61.00	60.18	60.60	1,375
25 Nov 19	59.50000 -0.30	61.50	58.73	60.80	46,788
22 Nov 19	59.80000 -0.90	61.00	59.42	61.00	27,647
21 Nov 19	60.70000 -0.70	61.70	59.80	61.00	21,006
20 Nov 19	61.40000 -0.40	62.22	61.00	61.00	44,636
19 Nov 19	61.80000 -0.80	62.40	61.00	62.40	46,033
18 Nov 19	62.60000 +0.20	63.80	61.40	61.40	7,479
15 Nov 19	62.40000 +1.00	63.62	62.20	62.20	14,320
14 Nov 19	61.40000 +0.40	62.04	61.40	61.60	6,219
13 Nov 19	61.00000 -1.60	63.80	61.00	63.80	9,668
12 Nov 19	62.60000 +0.00	62.65	62.18	62.60	1,972
11 Nov 19	62.60000 +1.60	63.46	61.85	63.46	19,355
08 Nov 19	61.00000 -1.50	63.67	61.00	61.40	13,352
07 Nov 19	62.50000 +1.50	62.50	61.75	61.75	1,927
06 Nov 19	61.00000 -1.50	63.80	60.20	60.20	19,006
05 Nov 19	62.50000 +1.20	63.80	61.20	61.20	17,241
04 Nov 19	61.30000 -0.60	62.40	58.80	61.00	65,904
01 Nov 19	61.90000 -0.50	64.00	60.46	64.00	17,448
31 Oct 19	62.40000 +0.60	63.80	60.00	61.80	23,870
30 Oct 19	61.80000 +0.80	62.20	61.00	62.00	125,843
29 Oct 19	61.00000 -0.50	62.00	60.00	60.00	77,074
28 Oct 19	61.50000 -0.50	63.31	59.40	62.80	159,907
25 Oct 19	62.00000 -3.10	67.00	61.82	67.00	50,365
24 Oct 19	65.10000 -0.80	67.60	65.10	67.60	29,892
23 Oct 19	65.90000 -2.70	69.40	65.00	69.40	24,251
22 Oct 19	68.60000 -0.80	69.40	67.24	69.40	11,799
21 Oct 19	69.40000 -1.00	71.20	67.00	71.20	21,761
18 Oct 19	70.40000 +0.60	71.80	69.00	71.80	12,708
17 Oct 19	69.80000 +0.80	70.00	69.74	70.00	432
16 Oct 19	69.00000 -0.40	71.40	69.00	70.00	11,879
15 Oct 19	69.40000 -3.20	72.40	69.00	72.40	25,632
14 Oct 19	72.60000 +2.60	72.60	68.00	68.00	60,426
11 Oct 19	70.00000 -0.20	70.40	69.00	69.00	4,025,089
10 Oct 19	70.20000 +2.20	70.20	69.14	70.00	5,485
09 Oct 19	68.00000 -1.00	70.20	68.00	70.00	1,582,276
08 Oct 19	69.00000 -2.20	71.40	69.00	71.40	46,271
07 Oct 19	71.20000 -1.20	73.00	71.10	73.00	13,885
04 Oct 19	72.40000 +0.40	73.00	72.00	72.00	7,200
03 Oct 19	72.00000 -0.20	72.80	71.00	72.00	60,130
02 Oct 19	72.20000 +1.20	72.49	70.00	70.00	85,202
01 Oct 19	71.00000 +1.90	71.00	69.10	70.00	541,500
30 Sep 19	69.10000 -1.10	72.00	69.00	69.20	42,591
27 Sep 19	70.20000 -1.20	72.80	69.64	72.80	28,739
26 Sep 19	71.40000 +0.40	72.80	70.79	71.00	79,242
25 Sep 19	71.00000 -2.00	72.80	70.71	72.80	54,068
24 Sep 19	73.00000 +1.50	73.80	71.29	73.00	25,204
23 Sep 19	71.50000 -0.90	72.57	71.50	72.40	5,478
20 Sep 19	72.40000 +2.00	73.00	69.00	69.00	25,379
19 Sep 19	70.40000 +1.40	73.80	70.40	73.80	1,491
18 Sep 19	69.00000 -1.00	71.80	69.00	71.80	31,892
17 Sep 19	70.00000 -2.20	73.11	70.00	73.00	53,947
16 Sep 19	72.20000 -1.20	74.00	72.00	72.00	16,186
13 Sep 19	73.40000 +0.00	73.40	70.82	73.40	23,846
12 Sep 19	73.40000 +0.00	74.80	72.00	74.80	3,939
11 Sep 19	73.40000 +1.40	73.40	72.00	72.20	259,052
10 Sep 19	72.00000 -1.60	74.12	72.00	74.00	21,016
09 Sep 19	73.60000 -1.40	75.00	73.20	75.00	83,879
06 Sep 19	75.00000 +0.20	75.00	74.00	74.60	13,020
05 Sep 19	74.80000 +2.80	74.80	71.20	74.00	163,197
04 Sep 19	72.00000 -0.90	73.26	72.00	72.60	25,504
03 Sep 19	72.90000 -1.10	73.10	72.22	73.10	15,905
02 Sep 19	74.00000 +5.00	74.00	71.45	72.20	7,882
30 Aug 19	69.00000 -1.20	73.80	68.40	72.00	69,496
29 Aug 19	70.20000 -0.80	72.55	70.20	71.00	491,717
28 Aug 19	71.00000 +0.00	71.84	70.20	70.20	5,055,997
27 Aug 19	71.00000 -1.00	73.80	71.00	73.80	4,444
23 Aug 19	72.00000 -1.40	73.80	71.40	71.40	20,633
22 Aug 19	73.40000 -0.60	73.80	71.65	72.00	147,484
21 Aug 19	74.00000 +2.80	74.00	71.20	71.20	9,675
20 Aug 19	71.20000 -1.30	73.80	70.40	73.80	266,299
19 Aug 19	72.50000 +0.50	73.60	72.00	73.60	14,681
16 Aug 19	72.00000 -2.00	74.00	72.00	74.00	32,248
15 Aug 19	74.00000 +0.00	74.00	72.00	73.00	42,841
14 Aug 19	74.00000 +2.60	74.00	71.20	73.40	105,822
13 Aug 19	71.40000 -2.20	73.60	71.40	73.60	15,648
12 Aug 19	73.60000 +1.30	73.60	71.20	71.20	18,695
09 Aug 19	72.30000 +0.70	73.40	71.20	73.40	57,772
08 Aug 19	71.60000 +0.20	72.40	71.06	72.00	50,771
07 Aug 19	71.40000 -1.60	72.80	70.00	72.00	54,014
06 Aug 19	73.00000 -1.00	73.80	71.60	73.80	11,633
05 Aug 19	74.00000 +2.50	74.00	70.31	74.00	16,392
02 Aug 19	71.50000 +2.50	71.50	71.00	71.00	660,310
01 Aug 19	69.00000 +0.20	70.50	68.80	69.00	56,185
31 Jul 19	68.80000 -3.20	74.06	68.80	72.00	48,982
30 Jul 19	72.00000 -1.80	74.20	72.00	74.20	1,831
29 Jul 19	73.80000 +2.80	74.56	72.70	74.40	12,538
26 Jul 19	71.00000 -2.40	73.80	70.00	72.00	49,653
25 Jul 19	73.40000 +0.40	73.40	72.00	72.00	2
24 Jul 19	73.00000 +0.20	74.60	72.20	73.00	12,371
23 Jul 19	72.80000 -2.00	74.80	72.80	73.00	22,862
22 Jul 19	74.80000 -2.60	80.40	74.00	78.80	139,486
19 Jul 19	77.40000 +5.40	79.00	76.00	76.00	20,818
18 Jul 19	72.00000 -5.30	78.80	72.00	77.00	31,308
17 Jul 19	77.30000 -0.20	78.80	77.00	78.80	18,209
16 Jul 19	77.50000 +2.00	77.74	76.00	76.00	18,436
15 Jul 19	75.50000 -2.00	78.80	75.00	77.00	151,737
12 Jul 19	77.50000 +0.40	78.40	75.00	78.40	18,066
11 Jul 19	77.10000 +2.50	77.40	74.78	74.80	33,840
10 Jul 19	74.60000 -3.90	79.75	74.60	77.00	48,063
09 Jul 19	78.50000 +2.00	78.50	75.31	76.80	12,773
08 Jul 19	76.50000 +0.50	76.50	75.52	76.40	42,375
05 Jul 19	76.00000 +0.00	76.80	75.00	75.00	13,435
04 Jul 19	76.00000 +1.00	76.40	75.42	75.42	4,832
03 Jul 19	75.00000 -3.00	76.48	75.00	75.00	14,622
02 Jul 19	78.00000 +1.00	78.00	76.00	76.00	5,109
01 Jul 19	77.00000 +0.00	78.15	75.31	78.00	39,086
28 Jun 19	77.00000 -2.00	81.00	77.00	78.40	52,672
27 Jun 19	79.00000 -0.50	80.80	77.40	80.80	50,625
26 Jun 19	79.50000 +0.50	80.00	79.00	79.00	11,591
25 Jun 19	79.00000 -1.40	80.12	79.00	79.40	47,338
24 Jun 19	80.40000 +1.40	80.40	79.00	79.40	25,012
21 Jun 19	79.00000 +1.00	80.00	77.00	77.00	39,181
20 Jun 19	78.00000 +0.40	80.00	77.40	80.00	110,000
19 Jun 19	77.60000 +1.60	78.49	77.00	78.00	58,810
18 Jun 19	76.00000 -0.90	78.00	76.00	76.80	147,112
17 Jun 19	76.90000 -6.20	84.36	76.90	84.20	186,928
14 Jun 19	83.10000 -1.90	86.00	82.00	85.00	39,017
13 Jun 19	85.00000 +0.00	86.00	85.00	85.20	35,971
12 Jun 19	85.00000 -0.80	86.00	82.82	86.00	59,060
11 Jun 19	85.80000 +0.20	86.87	85.80	86.60	53,669
10 Jun 19	85.60000 -0.70	88.20	82.77	86.00	28,312
07 Jun 19	86.30000 +0.10	87.44	86.00	87.00	23,095
06 Jun 19	86.20000 +0.20	86.20	85.20	85.20	16,510
05 Jun 19	86.00000 +1.80	86.00	84.43	85.00	39,592
04 Jun 19	84.20000 -2.80	90.00	81.10	87.00	33,699
03 Jun 19	87.00000 -2.00	89.15	86.27	89.00	47,884
31 May 19	89.00000 -1.10	89.41	89.00	89.20	4,411
30 May 19	90.10000 -0.10	90.60	89.41	90.60	8,551
29 May 19	90.20000 +0.40	90.82	89.60	90.00	28,230
28 May 19	89.80000 -0.20	90.20	89.80	90.20	14,615
24 May 19	90.00000 +1.90	90.00	88.00	88.00	6,370
23 May 19	88.10000 -0.30	90.14	87.80	87.80	9,696
22 May 19	88.40000 -0.10	90.25	88.40	90.00	336
21 May 19	88.50000 +0.20	89.81	87.00	87.00	18,714
20 May 19	88.30000 -1.50	91.40	87.00	91.40	846,844
17 May 19	89.80000 -1.30	92.00	89.64	92.00	5,938
16 May 19	91.10000 -0.90	91.10	88.40	89.60	82,328
15 May 19	92.00000 +3.00	92.00	89.00	89.00	59,536
14 May 19	89.00000 -0.20	89.40	88.00	89.40	26,010
13 May 19	89.20000 +1.90	90.00	87.77	88.00	6,441,514
10 May 19	87.30000 -0.70	87.30	87.00	87.00	35,954
09 May 19	88.00000 +1.00	88.36	88.00	88.00	14,176
08 May 19	87.00000 -2.00	88.78	85.40	87.20	57,418
07 May 19	89.00000 -0.80	90.00	89.00	89.00	14,072
03 May 19	89.80000 +1.00	89.80	89.30	89.30	715
02 May 19	88.80000 -0.20	90.20	88.80	89.20	41,320
01 May 19	89.00000 -1.00	90.19	88.80	90.00	50,705
30 Apr 19	90.00000 +1.50	90.00	89.00	89.00	13,326
29 Apr 19	88.50000 -0.10	89.80	87.77	89.80	7,951
26 Apr 19	88.60000 +1.60	89.70	85.00	85.00	32,704
25 Apr 19	87.00000 -1.00	87.40	85.54	86.40	82,961
24 Apr 19	88.00000 +1.80	88.00	86.05	88.00	167,822
23 Apr 19	86.20000 +1.20	86.72	84.00	84.00	192,173
18 Apr 19	85.00000 +1.10	86.00	85.00	85.20	400,405
17 Apr 19	83.90000 -1.10	86.53	83.40	85.20	65,279
16 Apr 19	85.00000 -1.00	88.10	85.00	86.20	16,230
15 Apr 19	86.00000 -1.20	88.50	86.00	87.00	25,277
12 Apr 19	87.20000 -1.80	90.00	85.00	90.00	27,227
11 Apr 19	89.00000 +1.80	90.80	87.20	90.80	35,481
10 Apr 19	87.20000 -2.80	91.80	87.20	91.00	53,152
09 Apr 19	90.00000 -1.40	92.00	90.00	91.00	26,692
08 Apr 19	91.40000 -0.10	92.20	91.40	91.60	23,454
05 Apr 19	91.50000 -0.70	93.72	91.40	92.20	56,501
04 Apr 19	92.20000 -2.60	94.80	92.00	94.80	30,713
03 Apr 19	94.80000 +1.30	94.80	91.80	94.80	524,583
02 Apr 19	93.50000 +1.50	94.80	91.63	93.00	26,481
01 Apr 19	92.00000 +0.60	94.00	91.30	93.80	48,277
29 Mar 19	91.40000 -4.40	94.05	91.00	94.00	44,392
28 Mar 19	95.80000 +2.70	95.80	93.20	93.20	289,698
27 Mar 19	93.10000 +0.10	94.20	91.90	93.00	18,838
26 Mar 19	93.00000 +0.00	93.80	92.00	93.80	176,190
25 Mar 19	93.00000 -1.60	95.00	92.06	94.60	71,115
22 Mar 19	94.60000 +3.90	96.40	90.40	92.80	80,665
21 Mar 19	90.70000 +0.30	91.34	90.70	90.70	28,826
20 Mar 19	90.40000 -5.00	93.00	90.20	90.20	15,574
19 Mar 19	95.40000 +4.40	95.40	92.00	92.00	50,677
18 Mar 19	91.00000 +2.20	91.80	88.00	89.00	96,881
15 Mar 19	88.80000 +0.40	92.20	88.00	89.00	78,199
14 Mar 19	88.40000 -1.00	94.80	88.40	90.00	168,608
13 Mar 19	89.40000 -6.60	97.71	88.60	95.60	212,905
12 Mar 19	96.00000 -1.60	97.20	96.00	97.00	37,349
11 Mar 19	97.60000 -0.40	98.04	97.22	98.00	29,536
08 Mar 19	98.00000 +0.00	99.00	97.00	99.00	40,571
07 Mar 19	98.00000 -1.00	98.60	98.00	98.20	117,157
06 Mar 19	99.00000 -1.30	100.53	99.00	100.50	14,741
05 Mar 19	100.30000 +0.30	102.54	99.23	100.00	23,801
04 Mar 19	100.00000 -1.00	102.64	100.00	100.00	40,006
01 Mar 19	101.00000 -1.00	103.00	100.00	101.00	94,183
28 Feb 19	102.00000 -2.25	106.50	102.00	106.50	60,106
27 Feb 19	104.25000 +0.25	107.00	104.00	104.50	22,674
26 Feb 19	104.00000 -0.50	106.00	103.00	105.00	140,030
25 Feb 19	104.50000 +0.50	108.50	104.00	104.00	83,550
22 Feb 19	104.00000 -2.75	108.50	104.00	105.00	84,552
21 Feb 19	106.75000 +2.75	108.00	104.00	104.00	6,659
20 Feb 19	104.00000 -2.50	109.50	104.00	104.00	11,925
19 Feb 19	106.50000 +0.75	109.50	103.00	103.00	14,265
18 Feb 19	105.75000 +3.75	109.50	102.00	102.50	17,094
15 Feb 19	102.00000 -5.75	110.00	102.00	103.00	27,723
14 Feb 19	107.75000 +0.25	110.00	107.00	107.00	51,067
13 Feb 19	107.50000 +3.50	109.00	104.00	105.00	19,413
12 Feb 19	104.00000 -3.00	105.57	104.00	105.00	10,862
11 Feb 19	107.00000 +5.00	107.00	101.00	101.00	51,403
08 Feb 19	102.00000 +0.00	103.50	101.50	101.50	12,460
07 Feb 19	102.00000 -6.50	109.84	101.50	109.00	79,916
06 Feb 19	108.50000 +0.25	110.87	105.66	110.00	91,388
05 Feb 19	108.25000 +4.75	109.00	103.43	103.50	39,453
04 Feb 19	103.50000 +1.50	103.50	101.00	102.50	25,413
01 Feb 19	102.00000 +3.00	102.50	100.00	101.50	144,829
31 Jan 19	99.00000 +1.90	101.52	97.90	98.80	31,114
30 Jan 19	97.10000 +1.90	98.80	95.00	97.20	642,897
29 Jan 19	95.20000 -2.20	98.00	95.00	95.00	34,760
28 Jan 19	97.40000 -2.60	100.00	96.80	99.80	32,368
25 Jan 19	100.00000 +1.80	100.00	99.43	99.80	26,675
24 Jan 19	98.20000 -1.60	100.00	97.91	100.00	12,648
23 Jan 19	99.80000 -0.95	100.89	99.20	100.00	31,534
22 Jan 19	100.75000 +0.75	103.00	100.00	103.00	55,087
21 Jan 19	100.00000 +0.00	102.50	100.00	100.50	120,072
18 Jan 19	100.00000 -0.50	103.00	100.00	101.00	81,394
17 Jan 19	100.50000 -0.50	104.50	100.50	104.50	64,056
16 Jan 19	101.00000 -4.00	108.00	100.50	105.00	121,036
15 Jan 19	105.00000 +0.50	107.00	103.00	103.00	18,948
14 Jan 19	104.50000 -2.50	108.50	104.00	107.00	41,151
11 Jan 19	107.00000 +1.00	109.00	105.00	106.00	50,988
10 Jan 19	106.00000 +0.00	108.00	106.00	107.00	24,016
09 Jan 19	106.00000 +0.00	110.00	106.00	110.00	16,652
08 Jan 19	106.00000 -3.00	109.00	106.00	109.00	48,234
07 Jan 19	109.00000 +2.00	111.50	108.00	110.00	41,319
04 Jan 19	107.00000 -5.25	113.50	106.50	113.50	19,275
03 Jan 19	112.25000 +0.25	113.61	110.39	113.00	2,889
02 Jan 19	112.00000 +1.00	113.50	110.00	110.00	18,206
31 Dec 18	111.00000 -3.00	112.50	111.00	112.50	23,429
28 Dec 18	114.00000 +2.50	114.00	110.15	113.50	21,323
27 Dec 18	111.50000 -0.25	113.00	110.04	111.50	14,487
24 Dec 18	111.75000 +1.75	111.75	110.03	110.03	400
21 Dec 18	110.00000 -2.00	113.00	110.00	113.00	74,749
20 Dec 18	112.00000 -0.50	113.00	110.00	113.00	78,602
19 Dec 18	112.50000 -2.00	114.00	110.00	114.00	253,675
18 Dec 18	114.50000 +1.50	114.50	106.75	112.00	260,178
17 Dec 18	113.00000 +1.50	113.00	110.50	110.50	32,445
14 Dec 18	111.50000 -0.50	112.03	111.00	111.00	10,593
13 Dec 18	112.00000 +1.75	112.00	110.00	110.50	38,818
12 Dec 18	110.25000 +0.25	115.00	110.00	115.00	23,890
11 Dec 18	110.00000 +0.00	113.98	110.00	110.50	23,640
10 Dec 18	110.00000 -2.00	114.50	110.00	114.50	37,958
07 Dec 18	112.00000 +3.00	114.50	110.00	113.50	12,762
06 Dec 18	109.00000 -1.00	112.96	109.00	110.00	54,435
05 Dec 18	110.00000 +0.00	114.00	110.00	114.00	27,655
04 Dec 18	110.00000 +0.00	114.50	110.00	114.50	124,090
03 Dec 18	110.00000 +5.00	114.64	105.00	105.00	96,855
30 Nov 18	105.00000 +0.00	108.00	105.00	105.00	313,364
29 Nov 18	105.00000 -4.50	110.00	104.50	109.50	530,321
28 Nov 18	109.50000 +2.50	110.00	105.00	109.50	92,103
27 Nov 18	107.00000 -4.00	117.50	105.13	111.00	94,506
26 Nov 18	111.00000 -3.00	114.00	111.00	114.00	23,830
23 Nov 18	114.00000 +0.25	116.50	111.00	111.00	18,646
22 Nov 18	113.75000 +1.75	117.00	110.00	110.00	24,386
21 Nov 18	112.00000 -3.75	115.28	111.50	115.00	67,651
20 Nov 18	115.75000 +1.25	117.00	112.50	114.50	95,137
19 Nov 18	114.50000 +5.00	115.00	108.75	113.00	86,144
16 Nov 18	109.50000 +0.50	110.00	107.31	109.50	50,625
15 Nov 18	109.00000 +1.00	113.00	105.00	113.00	192,229
14 Nov 18	108.00000 -2.50	111.00	108.00	111.00	1,161,499
13 Nov 18	110.50000 -1.50	113.41	110.00	112.00	43,090
12 Nov 18	112.00000 +0.00	113.50	110.50	111.00	31,353
09 Nov 18	112.00000 +1.25	112.00	109.00	110.00	36,787
08 Nov 18	110.75000 -0.25	110.90	110.03	110.90	4,420
07 Nov 18	111.00000 +3.50	111.00	108.09	109.50	17,422
06 Nov 18	107.50000 +2.50	109.50	106.00	106.50	73,539
05 Nov 18	105.00000 +0.50	106.00	102.00	102.00	1,688,445
02 Nov 18	104.50000 +2.50	106.50	102.50	106.00	16,254
01 Nov 18	102.00000 -2.50	106.01	101.04	106.00	132,903
31 Oct 18	104.50000 -3.50	111.50	104.50	109.00	211,317
30 Oct 18	108.00000 +5.00	109.00	106.43	107.50	42,607
29 Oct 18	103.00000 +3.40	105.00	100.59	102.00	55,162
26 Oct 18	99.60000 -0.90	101.50	98.60	101.00	163,361
25 Oct 18	100.50000 -0.50	101.50	100.00	100.00	20,060
24 Oct 18	101.00000 -4.00	102.00	98.90	101.50	150,803
23 Oct 18	105.00000 -12.00	116.00	102.36	116.00	198,396
22 Oct 18	117.00000 +2.50	150.61	113.68	114.00	21,271
19 Oct 18	114.50000 +1.00	117.00	113.53	116.50	29,518
18 Oct 18	113.50000 +1.00	116.53	112.50	116.50	45,266
17 Oct 18	112.50000 -5.00	116.50	110.17	116.50	32,394
16 Oct 18	117.50000 +2.50	118.50	114.00	115.00	51,970
15 Oct 18	115.00000 -0.75	118.50	115.00	118.50	53,851
12 Oct 18	115.75000 +0.75	117.50	114.50	115.50	20,846
11 Oct 18	115.00000 -1.50	116.00	113.02	115.00	67,073
10 Oct 18	116.50000 +1.75	116.97	113.50	116.50	33,945
09 Oct 18	114.75000 -1.25	118.00	114.00	118.00	87,758
08 Oct 18	116.00000 +0.00	118.50	116.00	116.00	15,296
05 Oct 18	116.00000 -2.50	118.68	116.00	118.00	122,936
04 Oct 18	118.50000 -0.50	119.00	117.50	119.00	74,482
03 Oct 18	119.00000 +1.00	119.00	116.00	119.00	97,155
02 Oct 18	118.00000 +0.00	119.00	116.50	117.50	17,386
01 Oct 18	118.00000 -1.00	119.03	117.35	119.00	29,127
28 Sep 18	119.00000 +2.50	119.00	115.00	118.50	46,880
27 Sep 18	116.50000 -2.50	119.00	115.50	119.00	44,839
26 Sep 18	119.00000 +0.00	119.03	117.00	118.00	18,970
25 Sep 18	119.00000 +1.00	120.00	118.00	120.00	102,094
24 Sep 18	118.00000 -1.00	119.60	118.00	119.50	20,789
21 Sep 18	119.00000 +0.50	121.00	117.52	119.50	62,262
20 Sep 18	118.50000 +2.50	119.76	116.34	119.50	74,353
19 Sep 18	116.00000 -3.00	124.10	116.00	119.00	100,007
18 Sep 18	119.00000 +1.00	119.95	117.00	118.00	40,005
17 Sep 18	118.00000 -2.50	120.00	118.00	120.00	42,706
14 Sep 18	120.50000 +4.75	120.50	114.50	118.00	84,526
13 Sep 18	115.75000 -1.25	117.10	114.68	116.00	48,747
12 Sep 18	117.00000 +0.00	118.50	115.00	118.50	123,232
11 Sep 18	117.00000 -1.00	120.50	112.00	116.50	90,735
10 Sep 18	118.00000 -1.00	121.00	117.50	121.00	91,929
07 Sep 18	119.00000 +1.75	120.00	117.50	117.50	271,713
06 Sep 18	117.25000 -1.25	120.78	115.50	118.50	334,400
05 Sep 18	118.50000 +2.50	120.00	117.20	118.00	90,041
04 Sep 18	116.00000 +2.25	117.00	113.12	115.00	119,283
03 Sep 18	113.75000 +3.75	114.00	110.53	112.00	53,104
31 Aug 18	110.00000 -1.00	111.88	110.00	111.00	86,748
30 Aug 18	111.00000 -0.50	113.24	110.57	111.00	47,820
29 Aug 18	111.50000 +0.50	112.00	111.00	111.50	32,630
28 Aug 18	111.00000 +0.00	113.42	111.00	111.00	21,199
24 Aug 18	111.00000 -0.50	113.10	111.00	112.00	13,838
23 Aug 18	111.50000 +0.00	113.42	111.50	113.00	11,305
22 Aug 18	111.50000 -3.50	112.00	110.53	111.00	35,000
21 Aug 18	115.00000 +5.00	115.00	110.00	111.00	115,322
20 Aug 18	110.00000 -2.00	117.00	108.24	117.00	80,460
17 Aug 18	112.00000 +0.00	113.00	110.70	112.50	186,068
16 Aug 18	112.00000 -3.25	118.00	112.00	118.00	72,034
15 Aug 18	115.25000 +1.25	117.50	112.23	117.50	130,926
14 Aug 18	114.00000 +0.00	114.50	112.10	113.50	87,125
13 Aug 18	114.00000 +0.00	118.00	113.00	118.00	45,084
10 Aug 18	114.00000 +0.00	117.50	113.00	115.00	148,347
09 Aug 18	114.00000 +0.00	116.51	114.00	114.50	839,869
08 Aug 18	114.00000 +0.00	119.50	114.00	118.50	20,352
07 Aug 18	114.00000 -3.50	119.50	114.00	117.00	30,906
06 Aug 18	117.50000 +3.50	117.60	113.75	114.50	27,901
03 Aug 18	114.00000 -1.50	121.50	114.00	117.50	89,939
02 Aug 18	115.50000 -0.50	117.50	114.00	115.50	48,468
01 Aug 18	116.00000 -2.00	117.31	116.00	116.00	121,751
31 Jul 18	118.00000 +1.00	118.00	115.81	117.00	27,602
30 Jul 18	117.00000 -0.50	118.10	116.50	116.50	27,462
27 Jul 18	117.50000 +1.00	117.50	114.50	116.50	27,546
26 Jul 18	116.50000 -1.50	118.00	115.00	118.00	38,394
25 Jul 18	118.00000 +1.00	118.00	113.19	114.00	72,246
24 Jul 18	117.00000 +7.00	117.00	110.00	110.00	18,318
23 Jul 18	110.00000 +0.00	113.50	108.63	109.50	25,482
20 Jul 18	110.00000 -4.00	115.00	110.00	114.00	351,888
19 Jul 18	114.00000 -2.00	118.00	114.00	118.00	29,689
18 Jul 18	116.00000 -2.00	118.00	115.00	117.00	29,531
17 Jul 18	118.00000 +0.25	119.00	116.50	116.50	14,204
16 Jul 18	117.75000 +1.00	119.50	115.63	117.00	27,990
13 Jul 18	116.75000 +4.75	119.50	111.50	111.50	39,150
12 Jul 18	112.00000 +5.00	114.79	105.60	110.50	57,667
11 Jul 18	107.00000 -3.00	110.00	104.13	110.00	129,400
10 Jul 18	110.00000 -4.00	119.00	105.75	117.00	221,935
09 Jul 18	114.00000 -5.00	120.00	113.11	120.00	60,600
06 Jul 18	119.00000 -2.00	123.00	119.00	123.00	38,168
05 Jul 18	121.00000 +1.00	121.03	119.00	119.00	10,542
04 Jul 18	120.00000 +0.50	121.00	119.08	120.50	15,763
03 Jul 18	119.50000 +0.00	123.50	119.00	123.50	287,469
02 Jul 18	119.50000 -2.00	120.65	119.00	120.50	870,426
29 Jun 18	121.50000 +1.50	121.50	119.00	120.50	61,408
28 Jun 18	120.00000 +0.00	122.75	120.00	122.50	28,761
27 Jun 18	120.00000 -4.00	123.50	120.00	122.00	149,312
26 Jun 18	124.00000 -0.50	124.50	121.50	122.50	40,852
25 Jun 18	124.50000 +1.50	124.50	121.00	124.00	61,703
22 Jun 18	123.00000 +3.00	124.00	120.68	124.00	14,092
21 Jun 18	120.00000 -0.50	122.00	119.50	121.00	54,342
20 Jun 18	120.50000 +0.50	124.00	120.50	124.00	62,140
19 Jun 18	120.00000 -4.00	124.50	119.00	124.00	127,991
18 Jun 18	124.00000 +3.50	124.20	121.50	123.00	37,352
15 Jun 18	120.50000 -2.75	124.00	120.50	121.50	25,830
14 Jun 18	123.25000 +0.25	124.50	122.26	124.00	44,935
13 Jun 18	123.00000 -1.00	124.00	121.50	121.50	459,957
12 Jun 18	124.00000 +1.00	124.00	120.50	122.50	26,641
11 Jun 18	123.00000 +4.00	123.00	119.00	119.00	305,848
08 Jun 18	119.00000 -5.50	124.50	117.00	124.50	152,164
07 Jun 18	124.50000 +7.00	125.00	117.50	119.00	307,928
06 Jun 18	117.50000 +2.00	119.00	116.57	117.50	109,390
05 Jun 18	115.50000 -2.50	119.00	115.33	118.00	230,458
04 Jun 18	118.00000 +5.00	118.00	110.50	113.00	139,354
01 Jun 18	113.00000 +1.50	113.00	107.32	112.00	1,139,203
31 May 18	111.50000 +0.75	112.00	109.00	112.00	38,683
30 May 18	110.75000 +2.25	111.00	108.00	109.00	49,176
29 May 18	108.50000 -2.50	112.50	107.00	112.50	1,042,465
25 May 18	111.00000 +2.50	111.00	107.43	108.00	79,421
24 May 18	108.50000 +0.00	112.50	108.00	108.00	93,204
23 May 18	108.50000 -1.50	111.50	108.50	110.50	74,814
22 May 18	110.00000 +0.00	114.12	109.00	111.00	171,131
21 May 18	110.00000 +0.00	111.00	108.63	110.00	89,840
18 May 18	110.00000 +0.00	110.00	107.50	110.00	46,209
17 May 18	110.00000 +0.00	110.00	105.50	110.00	95,175
16 May 18	110.00000 +1.00	110.00	105.60	106.50	20,335
15 May 18	109.00000 +2.00	110.00	104.50	108.50	43,279
14 May 18	107.00000 +0.00	108.75	103.37	107.00	55,944
11 May 18	107.00000 -0.50	107.50	105.00	105.00	41,625
10 May 18	107.50000 +1.50	107.50	104.28	106.50	33,110
09 May 18	106.00000 -1.00	107.00	103.00	107.00	121,988
08 May 18	107.00000 +6.00	107.00	101.50	102.00	222,374
04 May 18	101.00000 -0.50	102.50	100.00	101.00	61,220
03 May 18	101.50000 +2.50	102.00	98.52	100.00	114,541
02 May 18	99.00000 -0.60	100.00	98.56	99.60	84,814
01 May 18	99.60000 -0.40	99.80	98.32	99.40	44,214
30 Apr 18	100.00000 +0.20	100.00	98.00	100.00	42,076
27 Apr 18	99.80000 +4.80	100.00	96.88	98.00	19,298
26 Apr 18	95.00000 -1.20	98.00	95.00	95.00	211,800
25 Apr 18	96.20000 -0.30	98.00	95.48	97.00	43,661
24 Apr 18	96.50000 -0.70	97.50	96.50	97.00	9,517
23 Apr 18	97.20000 -2.05	99.00	97.00	98.00	73,416
20 Apr 18	99.25000 -0.50	100.50	97.20	97.20	174,028
19 Apr 18	99.75000 +1.95	103.00	96.40	98.00	112,620
18 Apr 18	97.80000 +0.80	97.80	95.20	96.80	62,209
17 Apr 18	97.00000 +5.00	97.00	92.00	92.00	212,856
16 Apr 18	92.00000 +3.40	92.00	89.50	89.80	96,043
13 Apr 18	88.60000 -2.20	93.00	88.43	91.00	39,029
12 Apr 18	90.80000 +0.50	91.25	88.41	90.80	1,863,123
11 Apr 18	90.30000 +0.20	91.40	88.41	90.80	1,006,396
10 Apr 18	90.10000 +0.50	91.00	88.34	90.80	33,743
09 Apr 18	89.60000 +3.40	90.00	86.00	89.00	385,516
06 Apr 18	86.20000 +0.00	88.80	86.00	88.60	271,294
05 Apr 18	86.20000 +1.20	88.23	83.20	83.20	307,279
04 Apr 18	85.00000 -7.00	92.00	83.00	92.00	267,482
03 Apr 18	92.00000 +2.00	92.00	88.00	90.00	213,274
29 Mar 18	90.00000 -3.90	94.79	86.20	93.00	102,087
28 Mar 18	93.90000 -0.10	95.00	92.45	93.00	45,113
27 Mar 18	94.00000 +0.00	95.80	93.00	93.00	52,567
26 Mar 18	94.00000 -0.60	95.00	91.84	94.00	61,237
23 Mar 18	94.60000 -1.60	97.80	91.84	96.20	661,926
22 Mar 18	96.20000 -1.80	99.00	96.00	99.00	122,170
21 Mar 18	98.00000 +1.60	98.80	96.20	98.80	32,936
20 Mar 18	96.40000 +0.40	100.00	96.00	98.00	204,999
19 Mar 18	96.00000 -5.50	103.68	96.00	103.50	195,228
16 Mar 18	101.50000 +4.30	105.35	99.00	100.00	241,362
15 Mar 18	97.20000 +0.80	102.00	97.20	99.80	282,013
14 Mar 18	96.40000 +3.40	99.00	94.00	94.00	212,367
13 Mar 18	93.00000 +0.80	94.00	92.00	92.00	332,774
12 Mar 18	92.20000 +0.20	92.86	90.00	90.00	189,359
09 Mar 18	92.00000 +0.00	93.40	89.92	93.20	67,309
08 Mar 18	92.00000 +5.60	93.30	84.35	86.80	456,493
07 Mar 18	86.40000 +1.00	86.70	85.20	86.60	14,099
06 Mar 18	85.40000 -0.60	86.00	83.00	86.00	11,126
05 Mar 18	86.00000 +3.00	86.00	82.60	84.20	96,484
02 Mar 18	83.00000 +0.30	84.20	82.60	84.20	18,778
01 Mar 18	82.70000 +0.70	84.25	81.00	83.00	27,317
28 Feb 18	82.00000 -0.70	84.20	82.00	82.20	26,698
27 Feb 18	82.70000 +0.40	84.17	82.10	82.70	2,174
26 Feb 18	82.30000 -0.70	83.00	81.00	81.00	11,069
23 Feb 18	83.00000 +1.10	84.20	80.00	80.00	19,298
22 Feb 18	81.90000 -0.10	82.80	81.03	81.90	11,772
21 Feb 18	82.00000 +0.00	82.78	81.54	82.00	8,199
20 Feb 18	82.00000 +0.40	82.75	81.50	82.00	21,004
19 Feb 18	81.60000 -1.40	82.96	81.00	81.60	3,045
16 Feb 18	83.00000 +5.00	83.00	79.40	80.00	36,994
15 Feb 18	78.00000 -3.40	81.00	78.00	81.00	193,123
14 Feb 18	81.40000 -3.00	85.02	81.00	85.00	94,525
13 Feb 18	84.40000 -3.60	88.90	84.40	88.20	73,886
12 Feb 18	88.00000 +1.40	89.00	86.20	89.00	2,755,176
09 Feb 18	86.60000 -3.20	91.27	86.00	89.20	176,428
08 Feb 18	89.80000 -0.80	91.38	89.60	91.00	5,275
07 Feb 18	90.60000 +1.20	92.38	89.80	91.00	47,393
06 Feb 18	89.40000 -3.20	92.00	89.00	89.20	128,704
05 Feb 18	92.60000 +0.10	93.40	92.00	92.00	155,902
02 Feb 18	92.50000 +2.20	93.04	88.35	91.00	123,725
01 Feb 18	90.30000 +0.70	90.80	88.80	90.80	16,180
31 Jan 18	89.60000 +0.20	91.00	86.57	87.00	91,536
30 Jan 18	89.40000 -0.60	91.00	87.80	91.00	75,692
29 Jan 18	90.00000 -2.00	93.00	89.00	93.00	198,449
26 Jan 18	92.00000 +0.40	92.40	89.40	92.40	63,348
25 Jan 18	91.60000 +2.40	93.00	89.00	92.80	50,767
24 Jan 18	89.20000 -4.00	93.40	89.20	93.40	58,082
23 Jan 18	93.20000 +1.30	93.40	90.55	93.00	111,294
22 Jan 18	91.90000 +2.90	92.80	87.88	88.00	96,712
19 Jan 18	89.00000 -0.80	90.00	88.00	90.00	55,631
18 Jan 18	89.80000 -2.20	91.44	88.00	91.40	129,492
17 Jan 18	92.00000 +1.00	92.00	91.00	91.00	38,780
16 Jan 18	91.00000 -2.20	93.62	91.00	93.40	185,998
15 Jan 18	93.20000 +12.60	95.00	84.00	84.00	923,293
12 Jan 18	80.60000 +0.20	83.55	80.00	83.00	458,007
11 Jan 18	80.40000 +0.20	83.20	80.00	82.80	23,037
10 Jan 18	80.20000 -1.20	82.80	79.47	82.80	9,011
09 Jan 18	81.40000 +1.50	82.38	79.43	81.60	15,169
08 Jan 18	79.90000 +3.40	82.80	79.90	80.20	436,588
05 Jan 18	76.50000 -0.50	79.51	75.90	79.00	63,151
04 Jan 18	77.00000 +0.60	78.20	75.60	78.00	25,495
03 Jan 18	76.40000 +4.40	78.00	71.21	72.00	126,139
02 Jan 18	72.00000 +1.00	72.00	71.40	72.00	42,199
29 Dec 17	71.00000 -0.50	72.00	71.00	71.50	12,581
28 Dec 17	71.50000 +1.63	71.50	70.50	70.50	26,716
27 Dec 17	69.87500 -1.13	70.50	68.00	69.00	81,113
22 Dec 17	71.00000 +0.75	71.00	70.29	70.50	20,889
21 Dec 17	70.25000 +0.25	70.50	70.00	70.00	7,895
20 Dec 17	70.00000 +0.75	70.50	68.47	70.00	96,339
19 Dec 17	69.25000 -2.25	72.00	66.00	72.00	161,791
18 Dec 17	71.50000 -0.25	71.75	70.00	70.00	55,357
15 Dec 17	71.75000 +2.75	71.75	69.25	71.00	26,941
14 Dec 17	69.00000 -3.00	71.75	69.00	71.75	64,259
13 Dec 17	72.00000 -1.50	74.00	71.00	74.00	52,929
12 Dec 17	73.50000 -2.25	76.25	73.50	76.25	64,132
11 Dec 17	75.75000 -1.25	77.75	75.75	76.25	55,033
08 Dec 17	77.00000 +0.00	77.00	76.34	77.00	15,315
07 Dec 17	77.00000 +0.00	80.00	77.00	78.50	18,366
06 Dec 17	77.00000 -3.25	80.00	77.00	78.25	46,590
05 Dec 17	80.25000 +2.25	82.00	78.00	78.75	16,942
04 Dec 17	78.00000 -2.25	80.50	78.00	80.50	52,971
01 Dec 17	80.25000 +0.25	82.50	80.00	80.50	48,596
30 Nov 17	80.00000 +0.00	81.00	80.00	81.00	61,938
29 Nov 17	80.00000 +0.00	82.29	80.00	80.00	34,541
28 Nov 17	80.00000 -1.25	82.00	80.00	81.50	148,615
27 Nov 17	81.25000 +0.25	83.00	80.77	82.00	37,028
24 Nov 17	81.00000 +2.88	82.00	78.16	79.00	168,046
23 Nov 17	78.12500 +2.88	78.56	77.00	77.00	16,640
22 Nov 17	75.25000 +0.00	76.00	74.59	76.00	21,183
21 Nov 17	75.25000 +0.00	76.00	74.50	74.75	11,302
20 Nov 17	75.25000 +0.75	76.00	74.25	76.00	18,333
17 Nov 17	74.50000 +1.00	74.50	73.66	73.66	1,909
16 Nov 17	73.50000 -1.00	76.00	73.00	76.00	5,702
15 Nov 17	74.50000 -0.13	76.00	73.00	76.00	28,355
14 Nov 17	74.62500 +1.38	74.63	74.63	74.63	0
13 Nov 17	73.25000 -2.75	76.75	73.25	74.50	44,402
10 Nov 17	76.00000 -4.00	80.25	74.50	80.25	235,396
09 Nov 17	80.00000 +2.00	80.50	77.00	78.00	37,430
08 Nov 17	78.00000 -0.25	80.15	78.00	78.00	3,818
07 Nov 17	78.25000 -2.25	82.00	78.00	82.00	18,102
06 Nov 17	80.50000 +2.50	82.00	78.88	81.00	46,014
03 Nov 17	78.00000 -3.50	82.25	78.00	81.75	63,650
02 Nov 17	81.50000 +3.50	82.00	78.00	81.50	42,681
01 Nov 17	78.00000 -2.00	81.75	78.00	81.75	73,302
31 Oct 17	80.00000 +1.50	80.19	78.02	79.00	53,579
30 Oct 17	78.50000 -0.25	79.10	77.75	77.75	4,216
27 Oct 17	78.75000 +0.75	78.75	78.00	78.00	86,014
26 Oct 17	78.00000 +0.00	78.75	78.00	78.25	34,181
25 Oct 17	78.00000 -0.88	78.32	78.00	78.00	23,614
24 Oct 17	78.87500 +0.88	79.47	77.39	77.39	23,819
23 Oct 17	78.00000 -1.00	80.88	77.00	77.00	22,849
20 Oct 17	79.00000 +0.75	81.75	78.00	81.75	17,389
19 Oct 17	78.25000 +0.00	78.50	78.00	78.50	37,007
18 Oct 17	78.25000 +0.25	80.65	78.00	78.25	32,269
17 Oct 17	78.00000 -0.50	78.74	78.00	78.00	22,126
16 Oct 17	78.50000 -0.38	80.51	78.00	78.00	18,266
13 Oct 17	78.87500 +0.63	78.88	78.22	78.22	1,000
12 Oct 17	78.25000 -1.75	78.69	78.00	78.00	71,368
11 Oct 17	80.00000 +1.75	80.00	78.00	78.00	12,062
10 Oct 17	78.25000 -1.75	81.00	77.00	81.00	16,845
09 Oct 17	80.00000 +1.00	80.50	78.00	79.00	107,439
06 Oct 17	79.00000 -0.50	82.75	79.00	82.75	47,328
05 Oct 17	79.50000 -2.00	81.00	79.50	81.00	17,675
04 Oct 17	81.50000 +0.00	82.06	79.30	81.50	35,890
03 Oct 17	81.50000 +0.25	83.00	80.00	82.00	39,242
02 Oct 17	81.25000 +1.00	82.00	78.78	80.00	42,003
29 Sep 17	80.25000 +1.38	82.00	79.00	80.75	56,045
28 Sep 17	78.87500 +0.38	80.00	78.00	79.50	179,782
27 Sep 17	78.50000 +1.00	78.75	77.00	78.75	15,795
26 Sep 17	77.50000 -0.25	78.00	75.75	77.75	64,492
25 Sep 17	77.75000 +1.50	77.75	72.00	73.00	138,877
22 Sep 17	76.25000 +1.25	77.00	75.00	75.25	57,437
21 Sep 17	75.00000 +2.00	75.25	73.00	74.50	140,079
20 Sep 17	73.00000 +1.25	73.75	71.13	71.50	104,522
19 Sep 17	71.75000 +0.75	72.25	70.25	70.25	195,404
18 Sep 17	71.00000 +2.25	71.53	68.50	70.25	82,201
15 Sep 17	68.75000 -3.50	75.19	68.75	73.75	102,191
14 Sep 17	72.25000 -1.25	76.25	72.00	73.50	249,000
13 Sep 17	73.50000 -2.75	75.80	73.25	74.50	133,659
12 Sep 17	76.25000 -0.25	78.00	76.00	76.50	49,030
11 Sep 17	76.50000 -2.00	80.50	75.20	80.50	31,629
08 Sep 17	78.50000 -0.25	79.00	78.00	79.00	39,759
07 Sep 17	78.75000 +0.00	79.00	78.25	79.00	42,497
06 Sep 17	78.75000 -1.25	80.08	77.25	80.00	95,119
05 Sep 17	80.00000 +0.00	82.75	80.00	82.75	32,795
04 Sep 17	80.00000 -0.88	83.25	80.00	80.25	5,802
01 Sep 17	80.87500 +0.13	82.00	80.00	82.00	93,158
31 Aug 17	80.75000 +0.00	83.75	80.75	83.75	410,757
30 Aug 17	80.75000 -1.00	83.75	80.75	83.50	53,745
29 Aug 17	81.75000 +0.00	85.25	81.75	83.25	217,192
25 Aug 17	81.75000 -0.75	83.18	80.75	80.75	75,291
24 Aug 17	82.50000 +0.25	83.25	80.00	80.25	96,603
23 Aug 17	82.25000 -1.25	83.75	80.75	80.75	11,040
22 Aug 17	83.50000 +0.25	84.75	80.75	80.75	129,242
21 Aug 17	83.25000 -2.25	86.00	80.75	86.00	27,619
18 Aug 17	85.50000 +5.50	86.00	79.00	80.00	162,653
17 Aug 17	80.00000 +2.00	80.00	76.60	79.75	41,451
16 Aug 17	78.00000 -2.75	80.98	75.25	75.25	45,131
15 Aug 17	80.75000 +3.75	80.75	76.50	80.50	24,747
14 Aug 17	77.00000 -1.00	80.00	77.00	79.25	34,967
11 Aug 17	78.00000 +1.50	79.00	75.25	75.25	79,163
10 Aug 17	76.50000 -3.00	79.97	75.50	79.75	207,106
09 Aug 17	79.50000 -2.50	82.13	79.25	81.50	94,565
08 Aug 17	82.00000 -0.50	84.75	81.75	81.75	11,593
07 Aug 17	82.50000 +0.75	83.00	82.25	83.00	7,102
04 Aug 17	81.75000 -0.75	83.25	81.75	82.00	44,118
03 Aug 17	82.50000 +0.75	83.17	82.25	82.25	48,445
02 Aug 17	81.75000 -0.25	84.75	81.00	84.75	18,413
01 Aug 17	82.00000 -0.50	84.00	81.00	84.00	45,511
31 Jul 17	82.50000 +1.75	83.00	80.25	80.25	26,076
28 Jul 17	80.75000 -2.00	83.00	80.75	83.00	4,111
27 Jul 17	82.75000 +0.25	82.75	81.91	82.50	18,950
26 Jul 17	82.50000 +1.50	83.00	79.25	79.25	128,004
25 Jul 17	81.00000 -1.75	82.00	80.25	80.25	835,333
24 Jul 17	82.75000 -0.75	85.10	80.00	83.25	203,629
21 Jul 17	83.50000 -0.25	83.75	82.25	83.75	60,621
20 Jul 17	83.75000 +0.50	85.98	83.00	83.50	137,705
19 Jul 17	83.25000 -1.25	86.04	82.75	84.00	163,394
18 Jul 17	84.50000 -0.50	86.25	84.50	85.25	98,985
17 Jul 17	85.00000 -1.50	87.00	85.00	85.50	25,060
14 Jul 17	86.50000 +0.50	87.13	84.50	86.75	407,519
13 Jul 17	86.00000 +0.00	87.00	85.75	86.00	292,571
12 Jul 17	86.00000 -2.75	90.00	86.00	88.25	130,489
11 Jul 17	88.75000 -3.25	93.50	88.00	92.25	163,223
10 Jul 17	92.00000 -5.00	98.75	92.00	96.75	50,165
07 Jul 17	97.00000 -1.50	98.56	94.09	97.50	164,691
06 Jul 17	98.50000 +2.50	98.50	96.25	96.75	63,072
05 Jul 17	96.00000 +0.38	96.00	95.00	95.00	24,130
04 Jul 17	95.62500 +2.63	95.63	93.63	94.00	49,060
03 Jul 17	93.00000 +1.00	94.00	92.00	92.00	172,719
30 Jun 17	92.00000 +2.00	93.50	90.00	90.25	113,465
29 Jun 17	90.00000 -3.25	94.68	90.00	93.75	78,765
28 Jun 17	93.25000 -4.75	96.50	93.25	96.00	35,600
27 Jun 17	98.00000 +2.00	98.00	94.69	96.50	44,484
26 Jun 17	96.00000 +1.50	97.00	94.30	95.25	18,927
23 Jun 17	94.50000 +1.50	95.25	93.25	94.25	36,734
22 Jun 17	93.00000 -1.00	95.52	92.25	94.25	282,592
21 Jun 17	94.00000 -1.00	95.25	93.46	95.25	136,862
20 Jun 17	95.00000 +0.50	95.25	94.00	94.75	28,513
19 Jun 17	94.50000 +0.50	95.25	93.50	94.75	24,032
16 Jun 17	94.00000 +0.00	95.25	94.00	94.25	101,318
15 Jun 17	94.00000 -2.00	96.38	94.00	96.25	28,821
14 Jun 17	96.00000 +1.75	97.00	93.91	94.50	141,580
13 Jun 17	94.25000 +0.00	95.00	93.84	95.00	88,569
12 Jun 17	94.25000 +2.75	95.00	91.25	92.00	250,766
09 Jun 17	91.50000 +3.50	91.50	87.25	88.75	93,128
08 Jun 17	88.00000 -1.75	89.00	88.00	88.25	22,326
07 Jun 17	89.75000 -1.75	91.50	88.00	91.25	297,601
06 Jun 17	91.50000 +0.25	91.75	91.00	91.25	45,340
05 Jun 17	91.25000 -0.50	91.73	90.25	91.00	55,003
02 Jun 17	91.75000 +0.75	92.50	90.00	90.00	154,635
01 Jun 17	91.00000 -1.00	91.56	88.00	88.00	108,039
31 May 17	92.00000 +2.00	92.00	88.81	91.00	175,779
30 May 17	90.00000 -0.75	92.00	90.00	92.00	95,446
26 May 17	90.75000 +0.50	92.00	90.38	91.75	63,274
25 May 17	90.25000 -0.50	91.75	88.75	88.75	67,286
24 May 17	90.75000 +0.75	93.44	88.50	88.50	90,588
23 May 17	90.00000 +0.00	92.00	89.25	92.00	133,239
22 May 17	90.00000 +1.50	91.00	87.50	88.00	579,811
19 May 17	88.50000 -1.25	91.73	87.50	87.50	190,283
18 May 17	89.75000 +1.25	90.75	87.50	87.50	64,804
17 May 17	88.50000 +0.00	89.00	87.61	88.00	88,096
16 May 17	88.50000 +0.50	89.75	86.00	86.00	76,629
15 May 17	88.00000 -1.00	90.85	87.00	87.00	43,206
12 May 17	89.00000 +0.50	89.78	88.07	88.25	167,789
11 May 17	88.50000 -0.50	88.75	87.00	87.00	136,534
10 May 17	89.00000 -0.25	89.50	87.00	87.00	127,247
09 May 17	89.25000 -0.50	89.75	87.50	87.50	56,575
08 May 17	89.75000 +2.25	89.75	87.08	88.75	18,952
05 May 17	87.50000 -1.00	88.75	86.25	88.00	87,424
04 May 17	88.50000 +4.50	91.00	85.50	88.00	193,326
03 May 17	84.00000 -2.75	87.21	84.00	87.00	139,099
02 May 17	86.75000 -1.00	89.00	86.19	87.00	492,629
28 Apr 17	87.75000 -2.25	91.00	87.75	91.00	369,391
27 Apr 17	90.00000 -0.25	91.03	88.75	89.00	101,566
26 Apr 17	90.25000 +3.25	90.25	87.50	89.00	333,121
25 Apr 17	87.00000 +2.00	88.15	84.50	84.50	208,358
24 Apr 17	85.00000 -1.50	88.50	85.00	85.00	148,410
21 Apr 17	86.50000 -1.75	93.80	86.25	92.25	261,326
20 Apr 17	88.25000 -0.75	93.34	86.25	89.00	285,865
19 Apr 17	89.00000 -2.50	94.50	89.00	90.50	237,246
18 Apr 17	91.50000 -4.50	96.26	90.00	96.00	248,480
13 Apr 17	96.00000 -2.25	100.09	96.00	98.00	40,828
12 Apr 17	98.25000 -1.50	100.50	98.25	99.75	64,857
11 Apr 17	99.75000 -2.25	102.33	99.00	101.50	105,724
10 Apr 17	102.00000 +7.00	103.00	95.00	95.00	269,158
07 Apr 17	95.00000 +5.75	98.82	93.00	93.00	323,961
06 Apr 17	89.25000 -0.75	91.88	88.00	90.00	152,555
05 Apr 17	90.00000 -2.25	93.75	89.25	93.75	312,272
04 Apr 17	92.25000 -1.75	99.00	92.10	93.75	282,051
03 Apr 17	94.00000 +0.25	97.00	93.75	95.25	95,690
31 Mar 17	93.75000 -4.25	98.86	93.75	98.25	513,301
30 Mar 17	98.00000 +2.50	100.00	95.74	96.00	265,264
29 Mar 17	95.50000 -4.50	101.28	95.00	100.00	180,561
28 Mar 17	100.00000 -1.00	102.25	100.00	101.00	79,002
27 Mar 17	101.00000 +0.75	101.58	99.66	100.00	78,849
24 Mar 17	100.25000 -1.75	102.92	100.00	100.00	398,319
23 Mar 17	102.00000 -2.00	105.00	100.00	102.00	237,986
22 Mar 17	104.00000 +0.75	106.75	102.25	103.25	214,198
21 Mar 17	103.25000 +0.25	107.39	102.25	103.75	290,980
20 Mar 17	103.00000 -6.25	110.75	102.94	110.00	215,407
17 Mar 17	109.25000 +0.75	114.00	109.25	111.25	144,396
16 Mar 17	108.50000 -2.25	112.25	107.75	109.50	683,328
15 Mar 17	110.75000 -5.25	114.75	105.25	113.75	400,955
14 Mar 17	116.00000 -1.00	117.99	114.67	117.75	60,216
13 Mar 17	117.00000 +3.50	118.50	115.19	118.25	77,598
10 Mar 17	113.50000 -2.75	118.18	113.50	115.75	52,662
09 Mar 17	116.25000 -2.75	120.00	115.75	120.00	174,510
08 Mar 17	119.00000 +0.00	121.00	118.25	118.25	89,733
07 Mar 17	119.00000 -2.25	122.01	117.06	122.00	97,758
06 Mar 17	121.25000 -0.50	121.25	121.25	121.25	59,797
03 Mar 17	121.75000 -0.25	122.50	121.00	121.00	33,720
02 Mar 17	122.00000 +0.50	122.81	121.50	122.25	62,845
01 Mar 17	121.50000 +0.75	123.00	121.00	121.75	271,006
28 Feb 17	120.75000 +0.75	121.75	119.75	121.00	292,931
27 Feb 17	120.00000 +0.00	120.38	118.15	119.50	73,338
24 Feb 17	120.00000 +0.50	120.00	115.00	115.00	307,236
23 Feb 17	119.50000 +0.00	120.00	114.25	118.25	201,021
22 Feb 17	119.50000 +4.25	120.00	114.00	114.00	286,247
21 Feb 17	115.25000 +0.75	116.25	114.00	114.00	121,642
20 Feb 17	114.50000 -0.75	115.25	113.00	114.75	184,207
17 Feb 17	115.25000 +0.25	115.50	113.69	114.75	120,429
16 Feb 17	115.00000 +0.00	115.50	110.50	115.25	197,436
15 Feb 17	115.00000 +0.00	118.00	113.75	114.00	153,542
14 Feb 17	115.00000 -2.25	118.00	114.00	118.00	117,706
13 Feb 17	117.25000 +0.25	118.00	115.28	115.75	219,554
10 Feb 17	117.00000 -1.00	118.25	115.75	118.25	281,048
09 Feb 17	118.00000 +1.00	119.00	116.50	116.50	47,914
08 Feb 17	117.00000 +0.00	118.00	114.94	116.00	128,970
07 Feb 17	117.00000 +1.25	117.28	113.00	113.25	268,963
06 Feb 17	115.75000 -8.00	119.25	111.00	115.00	1,566,138
03 Feb 17	123.75000 +4.25	124.25	120.86	121.50	129,490
02 Feb 17	119.50000 -1.00	123.50	118.00	121.00	89,762
01 Feb 17	120.50000 -2.00	124.75	120.50	123.00	116,238
31 Jan 17	122.50000 +2.00	122.50	117.58	120.00	161,677
30 Jan 17	120.50000 +0.00	123.05	120.00	122.00	68,670
27 Jan 17	120.50000 -0.50	123.70	120.00	121.25	146,029
26 Jan 17	121.00000 +1.00	122.01	116.75	120.25	97,912
25 Jan 17	120.00000 +0.25	123.00	118.80	122.00	129,915
24 Jan 17	119.75000 +1.25	119.75	119.75	119.75	116,665
23 Jan 17	118.50000 +2.25	124.03	117.70	119.75	218,478
20 Jan 17	116.25000 +2.00	119.00	114.08	114.50	101,332
19 Jan 17	114.25000 -0.25	114.50	112.75	112.75	80,818
18 Jan 17	114.50000 -2.50	117.00	114.00	115.00	253,641
17 Jan 17	117.00000 +3.00	118.25	113.50	114.50	112,804
16 Jan 17	114.00000 +0.00	119.00	113.75	119.00	470,563
13 Jan 17	114.00000 -1.25	116.06	114.00	114.00	295,221
12 Jan 17	115.25000 +1.75	116.75	111.47	113.00	152,078
11 Jan 17	113.50000 +6.50	119.50	107.25	107.25	254,485
10 Jan 17	107.00000 -0.75	109.25	106.00	107.50	153,917
09 Jan 17	107.75000 +2.25	108.50	105.25	105.25	75,823
06 Jan 17	105.50000 -1.25	108.39	104.75	107.75	201,583
05 Jan 17	106.75000 -0.50	109.39	105.19	107.50	377,891
04 Jan 17	107.25000 -2.25	114.50	107.25	114.50	23,560
03 Jan 17	109.50000 -0.50	113.11	107.67	110.00	44,947
30 Dec 16	110.00000 +0.75	114.05	110.00	113.50	97,701
29 Dec 16	109.25000 -4.00	114.25	108.75	112.00	126,198
28 Dec 16	113.25000 +4.25	114.00	104.88	108.25	181,790
23 Dec 16	109.00000 +3.00	109.00	107.84	109.00	11,334
22 Dec 16	106.00000 +1.25	108.50	105.06	105.25	31,783
21 Dec 16	104.75000 +0.75	106.91	103.00	103.00	59,206
20 Dec 16	104.00000 -2.75	106.50	103.00	104.50	150,938
19 Dec 16	106.75000 +0.75	107.81	106.25	106.25	20,745
16 Dec 16	106.00000 -0.25	108.25	104.25	104.25	104,016
15 Dec 16	106.25000 -0.50	108.09	106.00	106.00	99,284
14 Dec 16	106.75000 -0.25	107.63	103.00	103.00	53,939
13 Dec 16	107.00000 +1.25	107.25	105.25	106.00	55,867
12 Dec 16	105.75000 -0.75	107.12	105.75	106.00	62,286
09 Dec 16	106.50000 +1.50	107.50	104.75	105.00	13,140
08 Dec 16	105.00000 -0.50	107.50	104.22	107.00	55,774
07 Dec 16	105.50000 +0.00	105.75	103.00	103.75	378,636
06 Dec 16	105.50000 +0.00	107.25	102.80	103.50	41,800
05 Dec 16	105.50000 -2.00	107.87	102.00	107.25	140,995
02 Dec 16	107.50000 +0.25	109.00	107.00	108.25	43,639
01 Dec 16	107.25000 -1.00	109.75	106.25	107.50	92,674
30 Nov 16	108.25000 +4.50	109.00	101.25	105.00	1,349,827
29 Nov 16	103.75000 +2.75	106.31	101.00	101.00	821,348
28 Nov 16	101.00000 -7.00	110.25	100.25	109.00	520,111
25 Nov 16	108.00000 -3.25	111.50	106.75	107.25	344,390
24 Nov 16	111.25000 -0.50	114.00	108.50	108.75	71,671
23 Nov 16	111.75000 -3.25	113.50	108.00	110.00	102,631
22 Nov 16	115.00000 +3.25	115.00	105.25	111.50	360,296
21 Nov 16	111.75000 -1.25	114.25	110.00	110.00	148,400
18 Nov 16	113.00000 -1.25	115.09	112.00	114.00	122,084
17 Nov 16	114.25000 -1.50	115.75	112.00	112.00	73,672
16 Nov 16	115.75000 +4.75	116.00	109.18	111.50	243,145
15 Nov 16	111.00000 -4.00	113.31	110.50	112.00	305,329
14 Nov 16	115.00000 -0.25	117.25	112.00	112.25	41,219
11 Nov 16	115.25000 +0.75	118.00	114.00	118.00	70,743
10 Nov 16	114.50000 -0.25	115.00	112.00	114.75	132,233
09 Nov 16	114.75000 -0.50	116.00	112.50	116.00	47,125
08 Nov 16	115.25000 +1.75	118.50	112.50	118.50	31,557
07 Nov 16	113.50000 +0.00	118.75	113.00	118.75	103,153
04 Nov 16	113.50000 -2.00	116.75	113.25	115.00	193,574
03 Nov 16	115.50000 -1.00	119.00	115.00	116.00	94,049
02 Nov 16	116.50000 -0.50	117.25	116.00	117.00	47,398
01 Nov 16	117.00000 +1.00	121.00	116.00	121.00	41,947
31 Oct 16	116.00000 -1.50	119.50	116.00	117.50	192,727
28 Oct 16	117.50000 -0.25	119.81	117.25	117.50	57,670
27 Oct 16	117.75000 -1.50	122.00	116.18	116.50	160,389
26 Oct 16	119.25000 +2.25	121.25	115.00	116.00	175,672
25 Oct 16	117.00000 +0.25	121.50	116.00	121.50	241,193
24 Oct 16	116.75000 -2.25	122.00	115.25	115.50	62,525
21 Oct 16	119.00000 +3.00	119.76	113.25	113.25	117,865
20 Oct 16	116.00000 +2.50	117.00	113.25	116.75	26,603
19 Oct 16	113.50000 +1.00	116.29	113.06	114.00	127,667
18 Oct 16	112.50000 -3.00	118.30	112.00	116.75	142,653
17 Oct 16	115.50000 -3.25	117.50	115.25	115.25	54,920
14 Oct 16	118.75000 -0.50	121.00	116.25	116.50	220,309
13 Oct 16	119.25000 +2.00	120.00	118.34	120.00	262,179
12 Oct 16	117.25000 +2.00	120.00	115.00	115.00	292,512
11 Oct 16	115.25000 -2.75	118.56	115.25	117.25	38,272
10 Oct 16	118.00000 +1.00	119.38	116.69	118.50	214,664
07 Oct 16	117.00000 -3.00	123.69	115.06	121.50	285,934
06 Oct 16	120.00000 -3.00	125.25	120.00	125.25	78,786
05 Oct 16	123.00000 -1.00	126.50	123.00	125.00	1,417,926
04 Oct 16	124.00000 +0.25	127.28	123.00	125.75	813,783
03 Oct 16	123.75000 +0.25	125.50	120.20	121.75	211,590
30 Sep 16	123.50000 +2.00	126.50	119.00	119.00	280,425
29 Sep 16	121.50000 +1.50	122.00	119.00	119.00	80,446
28 Sep 16	120.00000 +2.00	121.38	119.75	120.00	19,370
27 Sep 16	118.00000 -3.00	121.75	118.00	121.75	103,277
26 Sep 16	121.00000 +0.50	121.91	119.75	120.50	49,929
23 Sep 16	120.50000 -1.50	123.50	119.25	120.00	784,389
22 Sep 16	122.00000 +2.00	123.25	120.00	120.00	153,644
21 Sep 16	120.00000 -1.75	123.50	120.00	121.00	46,030
20 Sep 16	121.75000 -0.25	125.56	121.00	125.00	65,154
19 Sep 16	122.00000 -1.00	123.25	121.25	122.25	50,414
16 Sep 16	123.00000 +1.75	125.00	122.61	124.00	139,152
15 Sep 16	121.25000 -1.75	124.38	121.00	123.00	183,266
14 Sep 16	123.00000 -4.25	125.44	122.00	123.00	165,372
13 Sep 16	127.25000 +5.75	129.50	121.00	122.00	233,388
12 Sep 16	121.50000 -2.75	125.50	121.50	123.00	58,920
09 Sep 16	124.25000 -4.00	129.00	121.06	124.25	166,837
08 Sep 16	128.25000 +2.00	130.01	126.94	127.25	68,508
07 Sep 16	126.25000 +0.75	129.75	124.75	129.75	37,359
06 Sep 16	125.50000 +1.25	128.00	124.50	128.00	80,746
05 Sep 16	124.25000 -2.00	130.62	124.25	129.25	322,695
02 Sep 16	126.25000 -1.00	129.00	124.25	127.50	119,800
01 Sep 16	127.25000 +1.50	127.31	124.75	126.50	155,542
31 Aug 16	125.75000 +1.50	127.59	123.00	125.00	77,660
30 Aug 16	124.25000 -4.00	128.50	124.00	128.50	246,818
26 Aug 16	128.25000 +6.75	131.85	122.19	122.75	414,568
25 Aug 16	121.50000 +0.50	122.25	118.81	120.75	30,288
24 Aug 16	121.00000 -1.50	123.26	120.25	121.25	30,066
23 Aug 16	122.50000 +3.75	122.88	119.18	121.50	29,367
22 Aug 16	118.75000 -1.75	123.75	118.25	123.75	85,123
19 Aug 16	120.50000 -2.50	122.03	118.25	120.50	220,134
18 Aug 16	123.00000 +1.00	125.50	122.75	125.50	33,695
17 Aug 16	122.00000 -5.50	126.00	122.00	124.00	481,902
16 Aug 16	127.50000 +2.25	130.00	124.13	130.00	147,176
15 Aug 16	125.25000 +0.25	129.60	120.00	120.00	185,578
12 Aug 16	125.00000 -2.50	129.25	122.50	127.50	70,882
11 Aug 16	127.50000 +1.25	128.52	122.25	127.25	130,910
10 Aug 16	126.25000 -2.25	128.00	120.00	124.50	1,259,228
09 Aug 16	128.50000 +0.50	130.00	127.00	127.00	82,263
08 Aug 16	128.00000 -4.50	134.38	127.25	132.50	87,386
05 Aug 16	132.50000 +0.75	134.25	131.00	132.25	60,172
04 Aug 16	131.75000 +1.75	133.00	129.00	129.75	222,995
03 Aug 16	130.00000 -0.50	130.25	128.59	129.50	17,629
02 Aug 16	130.50000 +3.25	134.00	126.24	131.00	17,498
01 Aug 16	127.25000 -4.00	133.25	127.25	133.25	80,911
29 Jul 16	131.25000 +5.50	135.00	125.75	135.00	145,912
28 Jul 16	125.75000 -4.50	129.75	125.00	129.75	38,406
27 Jul 16	130.25000 +2.25	134.00	125.75	134.00	67,847
26 Jul 16	128.00000 +3.00	135.00	125.83	130.00	51,621
25 Jul 16	125.00000 -0.75	126.25	125.00	125.00	51,551
22 Jul 16	125.75000 -2.50	128.25	125.00	128.25	118,957
21 Jul 16	128.25000 +0.00	131.50	126.50	127.00	171,043
20 Jul 16	128.25000 +2.00	129.06	126.00	128.00	71,275
19 Jul 16	126.25000 -0.50	128.00	122.94	128.00	131,923
18 Jul 16	126.75000 +1.50	127.50	124.19	124.50	375,911
15 Jul 16	125.25000 +0.00	126.00	124.30	124.50	180,804
14 Jul 16	125.25000 +0.25	126.63	125.00	125.75	54,168
13 Jul 16	125.00000 -2.00	130.00	125.00	130.00	44,742
12 Jul 16	127.00000 +0.25	130.00	125.00	125.00	105,262
11 Jul 16	126.75000 +1.50	130.00	125.00	126.50	182,754
08 Jul 16	125.25000 +0.25	127.00	125.00	126.00	79,125
07 Jul 16	125.00000 +0.00	127.88	125.00	127.00	51,859
06 Jul 16	125.00000 -5.00	129.82	124.25	129.75	707,051
05 Jul 16	130.00000 -3.00	133.16	129.75	132.50	101,865
04 Jul 16	133.00000 -2.25	137.00	132.75	135.00	73,232
01 Jul 16	135.25000 +9.25	135.87	124.50	127.75	204,003
30 Jun 16	126.00000 +9.00	126.00	115.68	122.00	116,616
29 Jun 16	117.00000 -2.00	121.13	115.00	115.00	75,732
28 Jun 16	119.00000 +5.00	124.75	115.00	119.00	319,710
27 Jun 16	114.00000 -8.25	129.75	114.00	127.25	215,824
24 Jun 16	122.25000 -8.25	130.25	111.87	120.00	274,046
23 Jun 16	130.50000 -0.25	133.75	130.50	131.75	327,975
22 Jun 16	130.75000 -0.75	131.50	129.93	130.00	83,011
21 Jun 16	131.50000 -0.25	138.00	130.45	138.00	878,292
20 Jun 16	131.75000 -2.25	136.66	130.20	134.50	74,782
17 Jun 16	134.00000 -2.25	138.00	131.75	138.00	48,608
16 Jun 16	136.25000 -0.75	140.00	135.25	137.00	266,803
15 Jun 16	137.00000 -0.75	138.00	131.25	131.25	92,944
14 Jun 16	137.75000 +0.75	140.00	135.89	140.00	52,546
13 Jun 16	137.00000 -7.00	143.00	131.07	141.75	76,842
10 Jun 16	144.00000 -0.75	145.00	139.95	144.25	101,790
09 Jun 16	144.75000 +5.25	145.00	138.58	139.75	185,563
08 Jun 16	139.50000 +5.00	140.00	130.00	130.00	197,483
07 Jun 16	134.50000 +1.00	135.75	132.75	135.50	194,108
06 Jun 16	133.50000 -4.50	140.00	131.00	140.00	61,735
03 Jun 16	138.00000 +5.00	139.75	130.93	132.75	194,484
02 Jun 16	133.00000 -3.75	136.75	130.25	131.00	51,828
01 Jun 16	136.75000 +5.50	140.00	130.75	130.75	96,455
31 May 16	131.25000 -2.50	135.00	131.25	134.00	105,227
27 May 16	133.75000 +2.50	134.82	132.07	133.75	34,148
26 May 16	131.25000 -0.75	135.00	130.25	135.00	56,248
25 May 16	132.00000 +2.00	134.00	128.00	128.00	2,304,344
24 May 16	130.00000 -3.00	131.50	130.00	131.50	98,008
23 May 16	133.00000 +0.25	135.25	131.75	135.25	54,738
20 May 16	132.75000 +1.50	134.48	131.00	131.50	105,821
19 May 16	131.25000 -2.75	135.00	131.25	133.25	65,905
18 May 16	134.00000 -1.00	135.00	131.00	131.00	130,449
17 May 16	135.00000 +0.00	136.63	133.00	135.00	357,141
16 May 16	135.00000 +2.50	137.04	133.88	137.00	48,719
13 May 16	132.50000 -2.25	135.00	131.19	134.25	90,220
12 May 16	134.75000 -6.25	136.75	132.81	136.75	91,981
11 May 16	141.00000 +1.25	142.00	137.00	137.00	183,168
10 May 16	139.75000 -0.25	142.00	137.00	142.00	172,521
09 May 16	140.00000 +0.75	147.25	137.00	138.50	168,933
06 May 16	139.25000 +5.00	140.00	132.50	136.00	164,982
05 May 16	134.25000 -2.50	136.38	131.00	131.00	52,584
04 May 16	136.75000 +5.25	137.75	130.69	132.00	109,532
03 May 16	131.50000 -4.00	138.50	130.00	132.00	204,447
29 Apr 16	135.50000 -2.25	138.75	133.00	138.75	193,240
28 Apr 16	137.75000 -2.25	143.00	132.00	143.00	217,715
27 Apr 16	140.00000 -7.50	145.00	140.00	144.25	178,628
26 Apr 16	147.50000 +2.00	148.00	142.00	148.00	167,534
25 Apr 16	145.50000 +3.00	146.06	141.25	146.00	204,961
22 Apr 16	142.50000 +0.50	146.25	137.50	140.75	190,059
21 Apr 16	142.00000 +0.50	143.25	138.00	142.00	99,689
20 Apr 16	141.50000 +4.25	142.00	137.48	140.00	396,600
19 Apr 16	137.25000 +1.75	140.00	134.33	140.00	84,685
18 Apr 16	135.50000 -2.25	138.00	134.00	134.50	147,129
15 Apr 16	137.75000 +3.00	141.44	135.00	135.00	160,499
14 Apr 16	134.75000 +0.00	135.00	131.00	135.00	165,570
13 Apr 16	134.75000 -2.25	140.00	133.10	140.00	359,729
12 Apr 16	137.00000 +8.50	140.22	128.00	130.00	425,041
11 Apr 16	128.50000 +3.50	130.37	120.50	120.50	361,892
08 Apr 16	125.00000 +3.25	125.19	121.09	125.00	336,385
07 Apr 16	121.75000 +5.00	123.08	117.50	119.00	196,660
06 Apr 16	116.75000 +0.00	119.00	115.75	116.75	114,442
05 Apr 16	116.75000 +4.25	118.75	110.50	115.50	149,944
04 Apr 16	112.50000 -4.25	115.00	110.31	111.25	68,866
01 Apr 16	116.75000 +6.75	117.75	111.06	112.50	192,315
31 Mar 16	110.00000 +2.00	112.00	106.50	108.00	212,739
30 Mar 16	108.00000 +2.50	108.00	103.75	104.00	289,262
29 Mar 16	105.50000 +0.50	111.00	104.50	105.25	127,813
24 Mar 16	105.00000 -4.00	111.00	105.00	106.00	149,664
23 Mar 16	109.00000 +0.25	112.50	106.25	112.50	192,405
22 Mar 16	108.75000 +0.00	112.50	108.00	112.00	211,886
21 Mar 16	108.75000 +2.00	112.00	107.50	112.00	84,407
18 Mar 16	106.75000 -2.50	112.71	105.00	110.00	1,738,199
17 Mar 16	109.25000 -0.75	113.00	108.25	110.75	118,745
16 Mar 16	110.00000 +0.00	110.55	105.25	110.00	635,956
15 Mar 16	110.00000 +11.00	111.48	104.63	105.00	525,487
14 Mar 16	99.00000 -2.00	108.74	99.00	105.00	697,176
11 Mar 16	101.00000 +0.00	105.00	101.00	105.00	143,512
10 Mar 16	101.00000 +3.00	104.09	98.00	100.00	218,821
09 Mar 16	98.00000 -5.00	107.11	96.25	106.00	346,898
08 Mar 16	103.00000 -5.00	112.00	103.00	112.00	120,644
07 Mar 16	108.00000 -3.00	114.28	108.00	112.00	156,799
04 Mar 16	111.00000 +3.00	115.00	108.00	108.00	104,208
03 Mar 16	108.00000 -7.00	114.75	108.00	114.75	117,873
02 Mar 16	115.00000 -0.50	116.00	114.00	115.50	47,393
01 Mar 16	115.50000 +1.00	119.00	113.25	119.00	65,592
29 Feb 16	114.50000 +0.25	118.00	113.25	118.00	67,074
26 Feb 16	114.25000 -1.00	119.00	114.25	116.00	37,546
25 Feb 16	115.25000 +0.00	118.00	115.19	115.75	23,387
24 Feb 16	115.25000 -1.50	120.00	114.04	120.00	25,984
23 Feb 16	116.75000 -0.25	119.75	115.69	116.25	55,103
22 Feb 16	117.00000 +0.50	121.00	115.25	121.00	63,284
19 Feb 16	116.50000 -0.25	120.00	115.00	120.00	17,717
18 Feb 16	116.75000 +0.50	120.00	116.50	120.00	34,243
17 Feb 16	116.25000 -0.75	118.25	116.00	116.00	31,017
16 Feb 16	117.00000 +1.00	119.00	116.00	116.00	34,200
15 Feb 16	116.00000 +1.00	120.00	115.82	120.00	12,087
12 Feb 16	115.00000 -1.00	118.00	115.00	118.00	109,108
11 Feb 16	116.00000 +1.25	117.00	115.00	115.50	79,701
10 Feb 16	114.75000 +0.75	116.50	114.00	116.50	26,032
09 Feb 16	114.00000 -2.50	120.63	112.13	118.75	104,263
08 Feb 16	116.50000 -1.00	119.50	116.00	117.75	47,639
05 Feb 16	117.50000 +1.75	119.75	116.70	119.00	65,427
04 Feb 16	115.75000 -1.00	120.50	115.55	118.00	58,266
03 Feb 16	116.75000 +0.25	119.63	115.75	118.25	46,057
02 Feb 16	116.50000 -1.00	120.00	116.25	120.00	41,728
01 Feb 16	117.50000 -0.50	118.09	116.13	118.00	53,661
29 Jan 16	118.00000 +0.00	120.00	116.50	120.00	30,542
28 Jan 16	118.00000 -0.75	120.00	118.00	120.00	21,226
27 Jan 16	118.75000 +2.25	120.00	118.00	119.50	30,632
26 Jan 16	116.50000 -1.00	122.00	115.00	120.00	123,995
25 Jan 16	117.50000 +1.25	119.25	111.75	118.00	72,674
22 Jan 16	116.25000 +8.25	117.25	112.00	112.00	591,340
21 Jan 16	108.00000 +9.75	114.00	97.75	97.75	107,464
20 Jan 16	98.25000 -4.25	101.00	95.53	101.00	109,668
19 Jan 16	102.50000 +2.50	103.93	100.00	101.75	72,504
18 Jan 16	100.00000 -6.50	106.25	100.00	106.25	49,638
15 Jan 16	106.50000 -3.50	113.00	105.50	113.00	61,308
14 Jan 16	110.00000 -6.00	116.75	110.00	114.75	91,953
13 Jan 16	116.00000 +5.75	118.00	105.00	112.00	142,706
12 Jan 16	110.25000 -4.50	115.50	109.50	115.00	44,532
11 Jan 16	114.75000 -1.75	117.25	114.00	117.00	90,024
08 Jan 16	116.50000 +2.50	118.00	115.50	118.00	15,916
07 Jan 16	114.00000 -1.75	120.47	114.00	117.00	68,629
06 Jan 16	115.75000 -9.00	125.50	115.00	125.50	82,075
05 Jan 16	124.75000 -0.50	128.00	124.00	128.00	51,803
04 Jan 16	125.25000 -6.25	128.64	124.00	128.00	298,380
31 Dec 15	131.50000 +3.00	131.50	126.25	129.00	82,860
30 Dec 15	128.50000 +4.75	130.00	122.25	124.00	85,887
29 Dec 15	123.75000 +4.25	124.00	116.25	117.25	69,323
24 Dec 15	119.50000 -2.00	119.50	117.75	118.00	18,754
23 Dec 15	121.50000 +1.50	121.75	116.75	119.00	82,477
22 Dec 15	120.00000 +15.25	123.00	104.00	104.00	176,849
21 Dec 15	104.75000 +1.75	105.00	102.92	103.00	49,702
18 Dec 15	103.00000 +4.00	103.00	96.89	97.25	369,124
17 Dec 15	99.00000 -0.50	101.00	97.25	101.00	28,186
16 Dec 15	99.50000 +1.75	100.00	97.34	97.50	92,584
15 Dec 15	97.75000 +0.75	98.00	95.25	95.25	21,650
14 Dec 15	97.00000 -0.75	97.88	96.00	96.00	10,877
11 Dec 15	97.75000 +1.75	97.75	95.25	95.50	167,195
10 Dec 15	96.00000 +0.00	97.43	95.25	95.25	102,715
09 Dec 15	96.00000 -5.50	103.00	95.25	102.00	97,024
08 Dec 15	101.50000 -1.50	105.00	101.50	105.00	54,030
07 Dec 15	103.00000 +1.00	104.00	101.75	103.00	494,482
04 Dec 15	102.00000 -2.00	103.00	101.75	101.75	24,838
03 Dec 15	104.00000 +1.25	104.00	101.50	104.00	260,433
02 Dec 15	102.75000 +0.25	103.00	100.00	100.00	122,909
01 Dec 15	102.50000 +2.75	103.25	100.62	103.25	90,496
30 Nov 15	99.75000 -0.25	103.50	99.47	99.75	174,336
27 Nov 15	100.00000 +4.00	101.00	97.63	100.00	41,758
26 Nov 15	96.00000 -0.25	101.50	96.00	99.75	37,677
25 Nov 15	96.25000 -4.25	101.52	96.25	100.50	113,583
24 Nov 15	100.50000 +1.00	100.50	98.50	99.50	28,544
23 Nov 15	99.50000 -3.50	102.00	99.50	102.00	24,760
20 Nov 15	103.00000 +0.25	104.00	102.25	104.00	11,231
19 Nov 15	102.75000 -0.25	104.50	100.00	100.00	56,283
18 Nov 15	103.00000 +1.00	104.00	100.75	103.00	90,106
17 Nov 15	102.00000 +4.00	102.00	95.00	95.00	331,579
16 Nov 15	98.00000 -1.00	99.75	96.00	99.25	646,364
13 Nov 15	99.00000 +2.00	99.50	97.12	98.00	242,567
12 Nov 15	97.00000 -3.00	101.00	95.24	101.00	300,447
11 Nov 15	100.00000 +0.75	104.57	100.00	102.25	289,766
10 Nov 15	99.25000 +0.00	103.00	99.00	100.75	83,642
09 Nov 15	99.25000 +1.25	101.50	98.00	98.00	63,151
06 Nov 15	98.00000 -1.00	103.00	98.00	103.00	21,046
05 Nov 15	99.00000 -3.25	105.00	97.88	105.00	72,299
04 Nov 15	102.25000 -0.75	105.13	102.00	104.50	33,349
03 Nov 15	103.00000 +5.00	103.57	97.50	97.50	57,296
02 Nov 15	98.00000 -1.00	100.98	96.75	99.00	20,488
30 Oct 15	99.00000 +0.00	101.03	96.50	98.00	85,114
29 Oct 15	99.00000 -1.00	100.75	94.75	98.75	259,549
28 Oct 15	100.00000 +0.00	103.30	98.00	102.50	133,587
27 Oct 15	100.00000 -6.50	108.88	96.50	105.75	195,765
26 Oct 15	106.50000 +1.25	110.00	105.43	110.00	27,229
23 Oct 15	105.25000 -1.75	109.00	105.25	109.00	109,935
22 Oct 15	107.00000 +1.00	107.88	107.00	107.00	20,365
21 Oct 15	106.00000 -2.00	108.05	106.00	108.00	43,247
20 Oct 15	108.00000 -0.75	110.00	107.42	109.75	45,318
19 Oct 15	108.75000 +0.50	111.60	108.75	111.00	25,559
16 Oct 15	108.25000 -2.00	115.31	108.25	110.25	75,463
15 Oct 15	110.25000 +0.25	114.00	110.25	114.00	29,380
14 Oct 15	110.00000 -1.00	113.00	110.00	112.00	98,968
13 Oct 15	111.00000 -1.50	114.48	110.50	113.75	52,605
12 Oct 15	112.50000 -1.50	119.12	112.00	112.00	80,686
09 Oct 15	114.00000 +1.00	118.72	112.00	112.00	29,157
08 Oct 15	113.00000 +1.00	116.31	112.00	112.00	49,595
07 Oct 15	112.00000 -2.00	114.75	112.00	113.00	78,486
06 Oct 15	114.00000 +1.25	115.00	113.06	114.00	18,209
05 Oct 15	112.75000 -2.25	118.84	112.53	114.00	39,815
02 Oct 15	115.00000 +3.00	117.25	111.42	115.00	66,841
01 Oct 15	112.00000 -4.75	118.00	112.00	118.00	50,446
30 Sep 15	116.75000 +3.75	116.75	112.00	113.25	154,513
29 Sep 15	113.00000 -3.00	118.99	113.00	117.75	92,508
28 Sep 15	116.00000 -1.25	120.75	116.00	118.00	12,147
25 Sep 15	117.25000 -4.75	122.50	117.00	120.50	119,506
24 Sep 15	122.00000 -2.00	126.50	120.75	123.00	54,989
23 Sep 15	124.00000 -1.25	127.00	123.00	127.00	32,431
22 Sep 15	125.25000 -4.75	130.15	125.00	130.00	444,204
21 Sep 15	130.00000 +0.50	132.04	129.00	129.75	56,422
18 Sep 15	129.50000 -0.75	130.25	126.00	127.50	1,060,361
17 Sep 15	130.25000 +0.50	132.38	127.50	127.50	17,200
16 Sep 15	129.75000 -0.75	132.50	128.00	132.50	87,972
15 Sep 15	130.50000 +0.00	133.13	129.52	130.00	223,054
14 Sep 15	130.50000 +5.50	133.82	126.75	127.25	39,336
11 Sep 15	125.00000 -6.50	133.00	125.00	126.00	20,509
10 Sep 15	131.50000 -1.00	134.50	126.00	126.00	35,039
09 Sep 15	132.50000 +5.50	132.50	125.75	129.50	105,043
08 Sep 15	127.00000 +2.25	128.25	125.00	127.75	30,162
07 Sep 15	124.75000 -1.50	125.74	124.36	124.75	91,603
04 Sep 15	126.25000 +1.50	127.50	124.50	125.75	11,517
03 Sep 15	124.75000 +2.00	129.25	123.28	125.25	176,931
02 Sep 15	122.75000 -5.00	130.00	122.00	130.00	63,519
01 Sep 15	127.75000 -2.25	128.95	126.25	126.25	41,879
28 Aug 15	130.00000 +8.25	130.00	122.00	122.25	235,136
27 Aug 15	121.75000 -1.75	126.00	121.00	126.00	62,345
26 Aug 15	123.50000 -3.00	126.25	122.75	126.25	98,090
25 Aug 15	126.50000 +4.00	127.25	124.48	125.50	51,265
24 Aug 15	122.50000 -8.25	130.50	122.50	130.50	301,864
21 Aug 15	130.75000 -0.50	132.00	130.00	132.00	80,479
20 Aug 15	131.25000 +1.25	132.00	129.11	131.25	35,759
19 Aug 15	130.00000 +1.50	131.25	128.00	128.50	196,426
18 Aug 15	128.50000 -2.50	132.00	126.50	132.00	50,014
17 Aug 15	131.00000 +2.50	131.50	126.00	126.50	40,388
14 Aug 15	128.50000 +1.00	129.75	127.00	128.75	26,500
13 Aug 15	127.50000 -0.75	130.18	125.00	128.25	46,955
12 Aug 15	128.25000 +1.50	129.25	125.50	128.75	24,299
11 Aug 15	126.75000 -0.50	130.94	126.00	129.75	26,378
10 Aug 15	127.25000 +0.75	129.81	126.25	127.50	42,565
07 Aug 15	126.50000 +0.25	130.00	123.49	130.00	20,643
06 Aug 15	126.25000 -2.75	130.20	122.29	128.50	71,644
05 Aug 15	129.00000 -1.00	130.63	127.00	130.25	103,871
04 Aug 15	130.00000 +0.00	131.25	129.25	131.25	58,398
03 Aug 15	130.00000 +2.00	131.50	125.75	130.00	53,945
31 Jul 15	128.00000 +2.00	129.08	125.75	125.75	123,354
30 Jul 15	126.00000 -7.50	137.00	123.00	134.75	479,197
29 Jul 15	133.50000 -2.50	140.00	133.00	140.00	373,751
28 Jul 15	136.00000 -10.75	148.50	135.75	144.00	75,870
27 Jul 15	146.75000 +12.50	149.75	133.44	140.00	172,346
24 Jul 15	134.25000 -1.75	137.75	132.88	137.75	41,595
23 Jul 15	136.00000 -0.25	138.25	133.63	134.25	19,880
22 Jul 15	136.25000 +2.00	136.50	134.25	134.25	33,898
21 Jul 15	134.25000 -1.00	134.75	132.00	132.00	73,421
20 Jul 15	135.25000 -2.00	138.25	133.00	135.25	172,354
17 Jul 15	137.25000 +0.00	138.00	135.75	136.75	53,595
16 Jul 15	137.25000 +0.50	138.00	133.60	136.75	188,643
15 Jul 15	136.75000 +0.00	138.25	134.57	138.25	40,517
14 Jul 15	136.75000 +0.25	138.25	136.50	138.25	28,103
13 Jul 15	136.50000 -1.00	138.15	133.00	133.25	72,888
10 Jul 15	137.50000 +2.50	139.25	135.00	135.00	85,455
09 Jul 15	135.00000 -1.75	138.00	134.25	135.25	173,065
08 Jul 15	136.75000 -0.25	139.83	136.25	136.25	126,407
07 Jul 15	137.00000 -7.25	144.19	136.50	143.00	109,140
06 Jul 15	144.25000 +2.00	147.00	140.91	145.25	27,643
03 Jul 15	142.25000 -1.75	144.75	141.25	141.25	31,446
02 Jul 15	144.00000 -3.00	149.50	143.75	149.50	258,482
01 Jul 15	147.00000 +1.75	150.00	145.25	150.00	79,035
30 Jun 15	145.25000 +0.25	147.50	141.50	141.50	57,801
29 Jun 15	145.00000 +2.00	145.00	140.82	141.00	96,188
26 Jun 15	143.00000 +1.00	145.50	140.50	140.50	68,604
25 Jun 15	142.00000 -1.75	143.00	140.25	143.00	397,255
24 Jun 15	143.75000 -0.75	146.78	140.00	144.00	98,275
23 Jun 15	144.50000 -2.25	149.38	142.75	147.00	64,458
22 Jun 15	146.75000 +0.25	147.50	145.00	147.50	31,996
19 Jun 15	146.50000 +0.50	147.50	145.00	147.50	124,158
18 Jun 15	146.00000 -1.00	148.25	145.00	148.25	70,556
17 Jun 15	147.00000 -3.75	155.00	147.00	155.00	84,695
16 Jun 15	150.75000 -0.75	155.00	150.00	155.00	57,500
15 Jun 15	151.50000 -4.00	155.76	151.00	155.00	109,087
12 Jun 15	155.50000 -1.25	159.00	151.50	151.50	92,032
11 Jun 15	156.75000 +1.25	159.00	153.25	159.00	178,587
10 Jun 15	155.50000 +3.00	158.50	151.00	151.00	173,270
09 Jun 15	152.50000 +1.25	152.50	148.00	148.00	0
08 Jun 15	151.25000 -1.75	153.75	150.00	153.50	0
05 Jun 15	153.00000 -0.75	154.75	150.00	152.00	224,527
04 Jun 15	153.75000 -1.50	159.75	152.00	159.75	222,801
03 Jun 15	155.25000 +1.25	159.25	151.81	155.50	146,104
02 Jun 15	154.00000 +1.50	155.25	150.49	152.50	69,841
01 Jun 15	152.50000 +2.50	155.25	148.90	150.00	128,329
29 May 15	150.00000 +1.25	153.50	148.75	153.50	263,176
28 May 15	148.75000 -1.00	150.00	147.50	148.00	80,366
27 May 15	149.75000 +2.25	150.75	145.75	148.50	144,960
26 May 15	147.50000 -1.75	153.17	146.50	149.00	79,349
22 May 15	149.25000 -0.25	152.50	147.00	148.50	155,202
21 May 15	149.50000 +0.25	151.75	143.66	151.75	425,202
20 May 15	149.25000 +5.75	151.75	142.50	148.00	206,058
19 May 15	143.50000 -1.50	148.00	142.81	148.00	219,341
18 May 15	145.00000 -2.00	147.44	141.50	145.00	132,273
15 May 15	147.00000 +1.50	149.00	142.00	149.00	91,382
14 May 15	145.50000 -1.00	149.00	145.00	149.00	48,934
13 May 15	146.50000 +3.75	148.00	142.25	148.00	84,543
12 May 15	142.75000 -2.50	145.00	141.27	145.00	130,737
11 May 15	145.25000 +5.75	150.00	140.00	141.00	800,200
08 May 15	139.50000 +1.75	141.75	137.50	139.50	195,462
07 May 15	137.75000 -3.50	139.63	136.25	137.50	162,672
06 May 15	141.25000 +1.75	143.00	135.00	135.00	120,745
05 May 15	139.50000 -1.75	142.00	135.75	135.75	308,614
01 May 15	141.25000 +2.25	142.00	136.12	139.25	97,948
30 Apr 15	139.00000 +3.25	140.00	135.50	136.00	173,135
29 Apr 15	135.75000 -3.25	142.00	135.75	142.00	202,569
28 Apr 15	139.00000 -0.50	140.60	135.00	135.00	157,935
27 Apr 15	139.50000 -0.50	140.25	135.00	135.00	2,137,538
24 Apr 15	140.00000 +0.50	141.75	135.00	135.00	152,410
23 Apr 15	139.50000 +0.75	140.50	135.50	137.25	136,224
22 Apr 15	138.75000 +0.25	141.50	138.00	141.50	148,957
21 Apr 15	138.50000 -0.50	139.75	137.50	138.75	94,410
20 Apr 15	139.00000 -0.75	140.56	138.00	138.00	43,980
17 Apr 15	139.75000 +0.50	142.00	138.00	138.75	948,725
16 Apr 15	139.25000 -0.75	140.00	135.25	137.00	299,880
15 Apr 15	140.00000 +0.00	142.00	139.00	142.00	460,096
14 Apr 15	140.00000 +0.00	140.28	137.62	138.50	182,114
13 Apr 15	140.00000 -1.00	141.75	137.80	141.75	159,125
10 Apr 15	141.00000 +0.00	141.75	136.84	141.75	248,838
09 Apr 15	141.00000 +2.75	142.00	138.37	142.00	393,792
08 Apr 15	138.25000 -1.50	144.00	138.25	144.00	933,886
07 Apr 15	139.75000 +1.75	140.00	137.75	139.00	544,355
02 Apr 15	138.00000 -3.50	143.25	136.73	140.00	473,198
01 Apr 15	141.50000 +4.00	144.50	137.75	140.00	201,917
31 Mar 15	137.50000 -2.50	140.00	137.50	140.00	228,960
30 Mar 15	140.00000 -3.00	142.52	138.75	140.00	482,539
27 Mar 15	143.00000 +3.00	143.25	138.69	143.25	174,556
26 Mar 15	140.00000 -2.25	151.67	138.99	142.00	812,967
25 Mar 15	142.25000 -5.00	151.81	140.00	147.25	833,582
24 Mar 15	147.25000 -4.00	150.00	147.00	148.50	208,829
23 Mar 15	151.25000 +7.00	156.00	147.67	148.50	952,105
20 Mar 15	144.25000 +0.75	149.75	141.03	142.00	375,005
19 Mar 15	143.50000 +2.75	147.00	143.45	145.00	2,185,394
18 Mar 15	140.75000 -0.25	144.00	139.00	139.25	272,744
17 Mar 15	141.00000 -7.00	157.44	138.85	153.25	504,495
16 Mar 15	148.00000 +10.00	151.70	138.00	138.00	287,474
13 Mar 15	138.00000 +0.00	143.80	135.75	135.75	320,411
12 Mar 15	138.00000 -3.00	145.00	137.00	140.00	280,649
11 Mar 15	141.00000 -2.00	147.00	140.75	146.75	94,860
10 Mar 15	143.00000 -9.00	151.51	143.00	151.50	138,859
09 Mar 15	152.00000 +6.75	152.50	145.00	146.00	105,168
06 Mar 15	145.25000 +2.00	150.84	144.00	145.00	172,705
05 Mar 15	143.25000 +3.25	148.25	139.00	139.25	108,047
04 Mar 15	140.00000 -7.00	152.00	137.25	151.00	475,812
03 Mar 15	147.00000 -6.00	156.00	147.00	156.00	233,509
02 Mar 15	153.00000 +1.00	156.34	151.25	152.00	919,084
27 Feb 15	152.00000 -0.75	154.75	147.00	152.75	308,225
26 Feb 15	152.75000 -8.25	162.50	151.25	161.00	87,859
25 Feb 15	161.00000 -0.50	166.50	160.25	166.50	54,597
24 Feb 15	161.50000 -3.25	166.00	161.25	163.00	85,945
23 Feb 15	164.75000 -1.25	167.25	163.00	163.00	80,051
20 Feb 15	166.00000 +1.75	166.81	163.00	163.00	116,099
19 Feb 15	164.25000 +3.25	165.00	159.45	165.00	77,045
18 Feb 15	161.00000 -2.50	164.20	158.25	163.25	86,645
17 Feb 15	163.50000 +4.00	163.50	155.50	155.50	48,355
16 Feb 15	159.50000 +1.50	159.75	155.56	158.00	45,354
13 Feb 15	158.00000 +6.00	158.00	151.75	151.75	124,516
12 Feb 15	152.00000 +0.00	153.00	150.00	153.00	23,895
11 Feb 15	152.00000 +2.00	152.00	148.25	150.00	217,874
10 Feb 15	150.00000 -3.50	155.50	150.00	155.50	55,602
09 Feb 15	153.50000 +1.00	157.00	152.30	157.00	71,452
06 Feb 15	152.50000 +2.50	154.75	150.00	150.00	102,710
05 Feb 15	150.00000 -0.75	151.75	148.75	151.25	127,011
04 Feb 15	150.75000 +3.75	154.75	143.00	143.00	142,922
03 Feb 15	147.00000 +1.50	148.00	145.00	148.00	152,568
02 Feb 15	145.50000 +4.50	147.50	139.75	139.75	128,369
30 Jan 15	141.00000 -7.25	148.56	140.06	146.25	594,587
29 Jan 15	148.25000 -7.75	157.38	146.25	154.75	551,168
28 Jan 15	156.00000 +2.00	160.00	150.00	150.00	159,667
27 Jan 15	154.00000 -15.00	170.00	146.50	166.25	748,118
26 Jan 15	169.00000 -8.50	178.00	166.00	178.00	223,066
23 Jan 15	177.50000 +1.00	182.00	177.45	182.00	106,336
22 Jan 15	176.50000 -2.50	178.50	174.75	174.75	52,135
21 Jan 15	179.00000 +3.75	180.75	172.50	172.50	203,214
20 Jan 15	175.25000 +1.25	178.25	173.25	178.25	129,050
19 Jan 15	174.00000 -0.50	176.25	172.75	176.00	86,120
16 Jan 15	174.50000 +1.75	176.75	172.62	173.75	274,072
15 Jan 15	172.75000 -1.25	178.00	172.00	178.00	91,006
14 Jan 15	174.00000 -3.00	180.00	174.00	179.00	419,998
13 Jan 15	177.00000 -3.00	182.30	177.00	182.00	138,550
12 Jan 15	180.00000 -0.50	183.00	179.00	183.00	76,341
09 Jan 15	180.50000 +1.75	181.54	180.00	180.00	80,061
08 Jan 15	178.75000 -1.25	182.00	177.50	179.00	92,956
07 Jan 15	180.00000 -2.00	184.00	179.25	181.00	72,639
06 Jan 15	182.00000 +0.00	184.75	182.00	184.75	80,409
05 Jan 15	182.00000 -5.75	189.13	181.25	187.00	129,743
02 Jan 15	187.75000 +13.00	188.00	176.00	180.00	138,593
31 Dec 14	174.75000 -3.25	178.25	174.75	175.50	15,573
30 Dec 14	178.00000 +0.50	180.00	170.00	180.00	104,221
29 Dec 14	177.50000 +5.50	179.00	168.07	172.00	94,412
24 Dec 14	172.00000 +1.75	172.00	167.25	167.75	33,350
23 Dec 14	170.25000 -1.75	171.75	168.00	169.00	107,214
22 Dec 14	172.00000 +4.00	172.00	168.75	170.75	66,189
19 Dec 14	168.00000 -5.25	175.00	162.50	175.00	248,505
18 Dec 14	173.25000 +0.25	174.75	169.61	172.00	64,512
17 Dec 14	173.00000 -8.50	179.21	172.00	174.50	150,936
16 Dec 14	181.50000 +8.50	181.50	172.00	173.00	246,645
15 Dec 14	173.00000 +6.50	178.50	169.40	170.00	116,448
12 Dec 14	166.50000 +3.75	169.98	162.56	163.00	232,526
11 Dec 14	162.75000 +0.75	164.75	160.25	162.25	140,650
10 Dec 14	162.00000 -9.00	170.43	162.00	168.75	164,644
09 Dec 14	171.00000 -4.25	178.88	169.00	178.00	151,572
08 Dec 14	175.25000 -1.75	182.06	174.25	177.50	46,774
05 Dec 14	177.00000 -3.00	182.37	175.00	175.00	69,022
04 Dec 14	180.00000 +2.00	180.00	177.25	178.00	412,083
03 Dec 14	178.00000 +0.50	180.00	176.75	177.00	58,870
02 Dec 14	177.50000 +0.25	177.50	175.75	175.75	15,061
01 Dec 14	177.25000 -0.25	178.88	175.50	177.00	40,497
28 Nov 14	177.50000 +5.00	180.00	169.27	175.00	110,401
27 Nov 14	172.50000 -1.50	173.50	171.00	171.75	49,781
26 Nov 14	174.00000 +5.75	174.00	169.25	171.75	143,631
25 Nov 14	168.25000 -1.75	172.81	167.50	170.00	58,283
24 Nov 14	170.00000 +0.00	172.19	167.38	169.25	68,104
21 Nov 14	170.00000 +6.50	175.00	160.75	162.25	191,689
20 Nov 14	163.50000 +1.75	164.31	162.00	163.00	33,063
19 Nov 14	161.75000 -4.25	165.25	160.88	165.25	71,461
18 Nov 14	166.00000 -3.75	171.25	165.75	170.00	61,619
17 Nov 14	169.75000 +11.00	170.00	160.91	163.00	103,371
14 Nov 14	158.75000 -4.25	162.53	152.50	162.50	162,821
13 Nov 14	163.00000 -7.50	174.00	162.66	171.00	149,131
12 Nov 14	170.50000 -2.25	177.25	166.00	171.00	80,910
11 Nov 14	172.75000 -3.50	179.50	172.75	179.50	49,574
10 Nov 14	176.25000 +7.75	177.00	166.00	168.00	188,177
07 Nov 14	168.50000 +3.50	173.00	165.94	167.00	86,256
06 Nov 14	165.00000 +4.50	167.00	159.50	162.00	247,960
05 Nov 14	160.50000 -2.50	163.33	159.00	163.25	130,511
04 Nov 14	163.00000 +3.50	165.55	156.00	156.00	127,255
03 Nov 14	159.50000 +4.25	160.00	154.75	156.25	304,118
31 Oct 14	155.25000 +3.25	158.01	150.25	150.25	131,181
30 Oct 14	152.00000 -7.50	159.19	152.00	155.25	130,158
29 Oct 14	159.50000 +0.25	161.75	158.00	160.00	105,236
28 Oct 14	159.25000 -8.25	170.00	157.50	170.00	148,009
27 Oct 14	167.50000 -6.50	176.25	167.25	176.25	56,755
24 Oct 14	174.00000 +1.25	177.75	170.00	170.50	78,624
23 Oct 14	172.75000 -6.00	178.25	170.00	178.25	103,351
22 Oct 14	178.75000 +1.75	180.25	177.00	180.25	96,629
21 Oct 14	177.00000 -0.25	182.75	177.00	179.75	49,205
20 Oct 14	177.25000 +1.25	178.75	175.00	175.25	30,023
17 Oct 14	176.00000 +2.00	177.25	171.50	171.50	81,729
16 Oct 14	174.00000 -5.50	178.25	171.25	175.25	132,360
15 Oct 14	179.50000 -0.25	180.00	173.25	175.00	69,264
14 Oct 14	179.75000 +11.00	179.75	165.93	170.00	112,714
13 Oct 14	168.75000 -8.25	175.25	167.00	175.25	210,579
10 Oct 14	177.00000 -7.25	182.25	176.00	182.25	87,755
09 Oct 14	184.25000 +3.25	188.75	184.00	185.75	73,336
08 Oct 14	181.00000 -2.75	187.75	180.00	183.00	52,489
07 Oct 14	183.75000 -4.75	191.63	183.75	190.25	72,213
06 Oct 14	188.50000 -2.50	194.00	187.50	192.50	249,734
03 Oct 14	191.00000 +11.00	194.00	180.75	180.75	97,490
02 Oct 14	180.00000 -11.75	191.75	180.00	190.25	171,087
01 Oct 14	191.75000 -0.25	194.13	190.00	193.00	72,426
30 Sep 14	192.00000 -1.50	198.75	192.00	198.75	74,721
29 Sep 14	193.50000 -6.25	199.75	193.00	199.75	48,229
26 Sep 14	199.75000 +3.75	200.25	193.00	195.50	157,950
25 Sep 14	196.00000 +3.00	196.38	190.25	190.25	91,877
24 Sep 14	193.00000 +6.00	194.75	186.00	186.00	135,289
23 Sep 14	187.00000 -8.00	195.00	187.00	192.25	82,602
22 Sep 14	195.00000 -1.00	199.59	195.00	196.00	54,275
19 Sep 14	196.00000 +2.75	198.00	192.25	192.25	139,291
18 Sep 14	193.25000 -6.50	202.58	192.00	199.00	100,546
17 Sep 14	199.75000 -3.50	206.00	198.75	202.25	66,129
16 Sep 14	203.25000 -1.75	206.00	203.00	205.50	59,137
15 Sep 14	205.00000 -6.25	210.00	204.50	207.25	59,036
12 Sep 14	211.25000 +2.25	215.00	206.25	206.25	110,296
11 Sep 14	209.00000 -1.00	211.00	206.75	210.00	161,526
10 Sep 14	210.00000 -3.00	214.25	208.25	209.00	149,923
09 Sep 14	213.00000 +10.00	214.00	200.00	200.00	191,708
08 Sep 14	203.00000 +3.00	205.00	198.00	200.75	117,552
05 Sep 14	200.00000 +2.00	203.69	197.00	203.25	260,767
04 Sep 14	198.00000 -4.00	205.25	196.50	205.25	435,811
03 Sep 14	202.00000 -5.00	210.00	201.75	207.00	153,411
02 Sep 14	207.00000 -3.50	212.75	207.00	212.75	148,866
01 Sep 14	210.50000 -3.75	216.00	210.50	216.00	108,435
29 Aug 14	214.25000 -2.25	217.00	213.50	217.00	139,726
28 Aug 14	216.50000 -0.50	217.00	214.97	217.00	227,093
27 Aug 14	217.00000 +1.00	217.00	214.91	217.00	63,839
26 Aug 14	216.00000 +0.00	217.00	213.21	217.00	171,645
22 Aug 14	216.00000 -3.50	218.53	214.00	217.25	286,042
21 Aug 14	219.50000 -2.00	220.50	217.31	220.50	135,729
20 Aug 14	221.50000 +13.75	223.00	208.00	208.00	612,421
19 Aug 14	207.75000 +1.75	209.75	205.38	209.75	73,845
18 Aug 14	206.00000 +2.25	210.00	206.00	208.00	157,930
15 Aug 14	203.75000 -1.50	206.75	202.25	206.75	53,815
14 Aug 14	205.25000 +8.25	206.92	198.75	198.75	293,245
13 Aug 14	197.00000 -1.00	199.50	194.25	194.25	187,276
12 Aug 14	198.00000 +1.25	198.75	195.50	196.00	48,988
11 Aug 14	196.75000 +4.75	197.00	192.50	194.75	158,468
08 Aug 14	192.00000 -1.25	193.25	190.75	191.00	151,557
07 Aug 14	193.25000 -0.75	195.00	192.50	194.25	299,063
06 Aug 14	194.00000 +0.00	196.75	190.00	196.75	481,978
05 Aug 14	194.00000 +6.75	201.00	194.00	196.00	363,187
04 Aug 14	187.25000 -2.75	193.75	185.75	193.50	222,702
01 Aug 14	190.00000 -4.50	195.00	188.25	195.00	208,265
31 Jul 14	194.50000 -0.50	195.50	193.00	195.00	81,583
30 Jul 14	195.00000 -2.00	201.00	194.38	201.00	206,361
29 Jul 14	197.00000 +3.00	209.50	197.00	198.00	367,451
28 Jul 14	194.00000 +1.75	196.79	193.31	194.75	247,946
25 Jul 14	192.25000 -1.00	194.25	191.00	194.00	94,936
24 Jul 14	193.25000 -0.50	194.59	191.44	194.25	77,228
23 Jul 14	193.75000 +1.00	194.00	190.56	194.00	73,616
22 Jul 14	192.75000 +2.75	192.75	186.63	191.75	145,876
21 Jul 14	190.00000 +2.00	190.00	185.62	189.00	88,908
18 Jul 14	188.00000 +0.00	191.00	185.50	188.50	47,914
17 Jul 14	188.00000 +2.75	193.78	183.00	186.25	259,808
16 Jul 14	185.25000 +10.25	185.25	169.00	180.00	347,025
15 Jul 14	175.00000 +4.50	175.00	169.00	171.75	105,327
14 Jul 14	170.50000 +3.50	172.00	165.56	167.25	146,848
11 Jul 14	167.00000 -3.00	170.00	165.47	170.00	105,932
10 Jul 14	170.00000 -1.50	172.00	168.25	172.00	131,609
09 Jul 14	171.50000 +2.50	171.75	167.47	171.75	86,436
08 Jul 14	169.00000 +0.00	171.00	166.25	166.25	311,109
07 Jul 14	169.00000 +3.00	169.00	165.00	165.25	69,252
04 Jul 14	166.00000 -2.75	170.00	164.50	170.00	251,394
03 Jul 14	168.75000 +11.50	170.00	157.75	158.25	879,112
02 Jul 14	157.25000 +8.75	157.50	148.48	148.50	526,062
01 Jul 14	148.50000 +5.50	148.50	144.00	145.75	17,522,966
30 Jun 14	143.00000 +0.50	145.75	141.00	142.50	86,593
27 Jun 14	142.50000 +0.50	142.50	141.00	141.00	128,102
26 Jun 14	142.00000 -2.00	145.50	142.00	144.25	62,606
25 Jun 14	144.00000 +1.00	146.00	142.34	145.25	133,559
24 Jun 14	143.00000 -2.00	146.00	143.00	146.00	48,643
23 Jun 14	145.00000 +4.00	146.00	144.25	145.00	71,616
20 Jun 14	141.00000 -0.75	145.50	140.00	144.25	345,053
19 Jun 14	141.75000 -6.25	152.50	139.85	151.75	805,910
18 Jun 14	148.00000 -11.00	157.00	145.75	155.25	544,948
17 Jun 14	159.00000 -0.25	161.50	155.25	157.50	120,405
16 Jun 14	159.25000 -1.75	163.50	157.50	163.50	14,509
13 Jun 14	161.00000 +2.75	161.50	157.00	161.50	17,452
12 Jun 14	158.25000 +0.25	160.50	157.25	158.25	418,223
11 Jun 14	158.00000 -2.25	163.75	156.00	163.75	559,613
10 Jun 14	160.25000 +1.50	162.56	155.25	155.25	87,261
09 Jun 14	158.75000 +2.50	160.00	156.19	156.75	82,486
06 Jun 14	156.25000 +1.75	156.75	153.75	156.75	53,851
05 Jun 14	154.50000 -0.25	157.00	153.50	157.00	445,683
04 Jun 14	154.75000 -3.75	160.00	154.50	155.75	88,264
03 Jun 14	158.50000 -4.25	161.25	157.50	158.75	90,252
02 Jun 14	162.75000 +3.50	162.75	157.25	162.75	158,766
30 May 14	159.25000 +1.75	159.25	155.00	156.00	72,307
29 May 14	157.50000 +1.00	158.25	156.75	158.25	12,435
28 May 14	156.50000 +1.50	158.06	155.25	155.25	15,206
27 May 14	155.00000 -4.00	161.75	155.00	158.00	48,101
23 May 14	159.00000 -1.00	164.00	158.00	161.75	328,713
22 May 14	160.00000 -1.25	167.25	160.00	161.00	193,260
21 May 14	161.25000 -8.00	168.00	161.25	168.00	44,086
20 May 14	169.25000 +1.25	172.25	168.58	172.25	9,469
19 May 14	168.00000 -0.50	171.88	168.00	169.00	7,833
16 May 14	168.50000 +0.50	170.50	168.34	168.50	23,013
15 May 14	168.00000 -5.00	172.75	168.00	171.00	248,596
14 May 14	173.00000 -0.75	175.00	171.48	173.75	50,057
13 May 14	173.75000 +2.75	173.75	170.00	171.75	157,310
12 May 14	171.00000 +2.50	171.00	165.75	165.75	66,582
09 May 14	168.50000 -0.25	169.00	165.31	168.50	318,126
08 May 14	168.75000 +5.50	169.15	163.53	166.50	1,194,502
07 May 14	163.25000 -0.75	164.75	162.75	164.75	54,448
06 May 14	164.00000 +0.25	165.12	163.50	164.25	8,663
02 May 14	163.75000 +0.75	166.25	163.00	164.25	61,943
01 May 14	163.00000 -3.00	166.50	163.00	166.50	10,112
30 Apr 14	166.00000 +3.75	168.00	164.07	165.50	61,991
29 Apr 14	162.25000 -2.75	166.75	157.25	166.75	98,617
28 Apr 14	165.00000 +2.00	168.25	161.94	162.50	60,161
25 Apr 14	163.00000 -1.75	166.00	162.50	166.00	9,651
24 Apr 14	164.75000 -0.25	167.29	162.56	165.00	13,272
23 Apr 14	165.00000 +1.50	166.75	163.34	166.25	6,627
22 Apr 14	163.50000 -1.50	167.50	162.19	165.00	40,086
17 Apr 14	165.00000 +2.25	165.00	161.75	161.75	43,141
16 Apr 14	162.75000 -1.50	165.50	161.00	165.50	48,728
15 Apr 14	164.25000 +0.00	166.75	162.00	163.50	234,886
14 Apr 14	164.25000 -3.00	167.50	162.20	165.25	170,783
11 Apr 14	167.25000 -2.00	168.81	162.25	167.25	376,462
10 Apr 14	169.25000 +4.75	171.00	164.78	166.25	494,047
09 Apr 14	164.50000 -0.50	167.75	162.43	167.75	21,508
08 Apr 14	165.00000 -4.00	168.50	162.25	168.50	60,277
07 Apr 14	169.00000 +0.50	171.00	167.71	171.00	30,114
04 Apr 14	168.50000 -0.50	169.50	167.25	168.00	27,403
03 Apr 14	169.00000 -1.00	171.00	168.75	171.00	31,785
02 Apr 14	170.00000 -1.75	176.50	169.75	176.50	73,063
01 Apr 14	171.75000 -1.25	177.00	169.00	177.00	59,146
31 Mar 14	173.00000 -1.00	174.00	169.75	169.75	43,149
28 Mar 14	174.00000 +2.50	174.75	172.11	172.50	46,143
27 Mar 14	171.50000 +0.50	171.70	169.43	170.75	13,381
26 Mar 14	171.00000 -1.00	172.60	169.00	169.00	29,593
25 Mar 14	172.00000 +0.25	172.69	169.00	169.00	25,168
24 Mar 14	171.75000 +2.75	172.53	169.25	170.25	102,136
21 Mar 14	169.00000 -4.75	174.00	169.00	169.25	174,003
20 Mar 14	173.75000 -0.75	175.75	170.56	173.25	49,160
19 Mar 14	174.50000 +4.75	178.25	170.57	171.25	152,767
18 Mar 14	169.75000 -3.75	175.00	169.75	170.00	30,537
17 Mar 14	173.50000 +0.75	174.50	171.00	173.50	96,457
14 Mar 14	172.75000 +4.50	174.75	166.75	166.75	180,563
13 Mar 14	168.25000 -4.50	173.00	168.25	173.00	99,453
12 Mar 14	172.75000 +2.50	174.00	170.22	172.00	86,100
11 Mar 14	170.25000 +1.50	171.00	163.00	163.00	57,744
10 Mar 14	168.75000 -2.00	172.88	163.75	171.50	75,840
07 Mar 14	170.75000 -3.50	174.16	170.00	171.75	50,232
06 Mar 14	174.25000 +6.50	174.56	168.43	171.50	78,619
05 Mar 14	167.75000 -1.75	170.25	166.74	168.75	36,557
04 Mar 14	169.50000 +6.00	169.50	163.75	166.25	41,731
03 Mar 14	163.50000 +4.50	166.25	162.69	165.00	135,317
28 Feb 14	159.00000 -4.00	165.00	159.00	165.00	55,925
27 Feb 14	163.00000 +1.00	164.00	162.00	163.50	45,309
26 Feb 14	162.00000 -3.25	167.90	158.73	167.75	86,969
25 Feb 14	165.25000 -5.25	173.00	165.25	170.00	59,204
24 Feb 14	170.50000 -4.75	176.00	170.50	176.00	58,958
21 Feb 14	175.25000 +6.25	178.25	165.20	166.00	166,232
20 Feb 14	169.00000 +5.00	169.00	161.00	163.75	84,519
19 Feb 14	164.00000 +2.75	164.88	161.00	164.75	52,860
18 Feb 14	161.25000 +0.25	161.50	160.00	160.00	36,383
17 Feb 14	161.00000 -0.50	163.63	161.00	161.75	28,541
14 Feb 14	161.50000 -0.25	162.00	160.50	161.00	16,943
13 Feb 14	161.75000 +4.25	163.50	159.69	160.25	157,392
12 Feb 14	157.50000 -2.25	160.75	156.50	157.25	56,371
11 Feb 14	159.75000 +1.50	160.25	155.75	155.75	23,234
10 Feb 14	158.25000 +0.25	161.00	158.25	161.00	28,084
07 Feb 14	158.00000 +0.25	161.25	158.00	161.25	19,465
06 Feb 14	157.75000 +0.00	158.50	157.00	157.00	22,683
05 Feb 14	157.75000 -0.50	160.00	155.75	155.75	33,919
04 Feb 14	158.25000 +2.00	158.25	155.00	155.00	73,458
03 Feb 14	156.25000 -2.50	158.50	155.75	156.25	84,330
31 Jan 14	158.75000 +0.00	159.00	157.00	159.00	97,311
30 Jan 14	158.75000 +1.25	159.00	156.25	156.25	45,219
29 Jan 14	157.50000 -0.25	161.50	157.50	158.50	67,931
28 Jan 14	157.75000 +4.75	161.00	152.50	157.75	99,494
27 Jan 14	153.00000 -5.25	160.56	153.00	159.00	132,029
24 Jan 14	158.25000 -5.75	162.00	158.00	162.00	115,041
23 Jan 14	164.00000 +0.00	166.00	160.00	162.00	577,724
22 Jan 14	164.00000 -1.00	168.00	160.00	168.00	98,811
21 Jan 14	165.00000 +3.50	165.00	157.75	157.75	55,037
20 Jan 14	161.50000 +0.50	161.75	157.06	160.00	44,649
17 Jan 14	161.00000 +0.50	161.25	156.88	161.00	57,407
16 Jan 14	160.50000 +0.63	161.75	154.00	156.00	128,909
15 Jan 14	159.87500 -0.38	161.70	155.25	159.75	24,645
14 Jan 14	160.25000 +0.50	161.25	156.94	158.25	75,424
13 Jan 14	159.75000 +3.00	162.00	153.00	153.00	59,394
10 Jan 14	156.75000 +3.50	157.00	150.50	152.50	41,452
09 Jan 14	153.25000 +1.25	155.00	151.50	152.50	308,315
08 Jan 14	152.00000 +3.25	153.18	149.50	149.50	58,269
07 Jan 14	148.75000 -1.00	151.00	148.00	148.00	127,967
06 Jan 14	149.75000 +0.75	150.00	147.43	150.00	79,892
03 Jan 14	149.00000 +4.00	149.75	143.46	146.00	60,272
02 Jan 14	145.00000 -0.25	147.25	142.50	146.50	32,159
31 Dec 13	145.25000 -0.75	146.25	145.25	145.25	4,792
30 Dec 13	146.00000 +2.00	148.25	143.00	144.75	80,401
27 Dec 13	144.00000 +1.38	145.66	142.25	142.25	29,169
24 Dec 13	142.62500 +0.63	145.05	141.50	141.50	26,732
23 Dec 13	142.00000 +0.00	145.00	142.00	143.00	22,802
20 Dec 13	142.00000 -2.00	146.00	142.00	145.00	151,356
19 Dec 13	144.00000 +2.00	144.75	141.25	141.25	39,317
18 Dec 13	142.00000 +3.75	143.75	140.00	140.25	85,517
17 Dec 13	138.25000 -1.00	141.00	137.00	139.00	87,267
16 Dec 13	139.25000 +2.25	141.00	137.00	137.00	62,715
13 Dec 13	137.00000 -3.38	142.34	137.00	140.00	35,938
12 Dec 13	140.37500 -2.63	143.00	140.00	143.00	35,488
11 Dec 13	143.00000 -2.75	148.00	143.00	145.25	29,578
10 Dec 13	145.75000 -0.50	148.00	145.25	147.00	36,021
09 Dec 13	146.25000 -1.75	149.06	146.00	149.00	11,059
06 Dec 13	148.00000 +0.00	149.00	145.61	146.00	85,214
05 Dec 13	148.00000 +4.50	148.00	142.08	145.00	283,104
04 Dec 13	143.50000 +3.00	143.50	140.50	140.50	175,134
03 Dec 13	140.50000 +0.00	141.75	140.00	141.75	58,485
02 Dec 13	140.50000 -3.25	143.06	140.00	142.00	32,609
29 Nov 13	143.75000 +2.25	143.94	141.38	143.50	15,388
28 Nov 13	141.50000 -1.50	145.65	140.25	142.50	24,963
27 Nov 13	143.00000 +0.50	144.00	142.03	144.00	1,019,649
26 Nov 13	142.50000 -0.75	143.75	140.00	143.00	489,845
25 Nov 13	143.25000 +0.25	146.00	142.02	145.75	12,590
22 Nov 13	143.00000 -0.75	145.58	143.00	144.50	15,990
21 Nov 13	143.75000 +1.75	146.53	143.26	145.00	300,120
20 Nov 13	142.00000 +0.25	145.75	141.50	141.50	1,433,141
19 Nov 13	141.75000 -12.25	153.00	141.75	152.75	295,863
18 Nov 13	154.00000 +0.50	155.00	152.25	153.50	130,751
15 Nov 13	153.50000 +0.00	157.08	152.14	157.00	645,020
14 Nov 13	153.50000 +5.00	153.50	152.25	153.00	68,791
13 Nov 13	148.50000 -5.00	155.00	148.50	155.00	51,091
12 Nov 13	153.50000 -1.25	157.00	153.00	157.00	15,155
11 Nov 13	154.75000 +0.75	156.75	153.75	156.75	16,154
08 Nov 13	154.00000 -1.00	155.50	152.00	154.00	32,226
07 Nov 13	155.00000 +3.00	156.00	152.00	154.00	42,510
06 Nov 13	152.00000 -6.50	161.25	150.00	159.00	135,710
05 Nov 13	158.50000 -3.00	162.50	158.50	161.00	42,125
04 Nov 13	161.50000 -1.25	165.75	161.50	163.75	63,881
01 Nov 13	162.75000 +3.25	162.75	158.75	162.25	84,858
31 Oct 13	159.50000 -2.50	162.25	158.00	161.00	139,918
30 Oct 13	162.00000 +0.25	163.00	162.00	162.00	52,228
29 Oct 13	161.75000 -2.00	167.00	160.00	163.00	141,403
28 Oct 13	163.75000 +5.75	166.25	158.33	160.50	115,330
25 Oct 13	158.00000 +0.00	160.25	157.75	158.50	49,477
24 Oct 13	158.00000 -0.50	159.88	157.25	157.25	61,331
23 Oct 13	158.50000 -2.50	162.00	158.25	161.00	33,615
22 Oct 13	161.00000 -5.00	167.25	157.00	166.50	319,674
21 Oct 13	166.00000 -0.50	167.75	164.63	167.75	43,425
18 Oct 13	166.50000 +6.50	166.75	161.20	162.00	130,417
17 Oct 13	160.00000 +2.00	161.59	155.00	160.00	94,746
16 Oct 13	158.00000 +4.00	159.50	154.12	154.75	91,778
15 Oct 13	154.00000 +1.50	154.00	151.90	153.75	99,764
14 Oct 13	152.50000 -1.00	155.00	152.50	155.00	34,960
11 Oct 13	153.50000 +2.50	154.50	152.00	152.00	67,325
10 Oct 13	151.00000 +4.00	154.75	147.50	147.50	98,109
09 Oct 13	147.00000 -1.00	149.50	147.00	149.50	28,729
08 Oct 13	148.00000 -2.00	150.25	145.00	150.00	67,384
07 Oct 13	150.00000 -3.00	154.81	150.00	153.00	33,782
04 Oct 13	153.00000 -0.75	155.00	152.25	155.00	54,379
03 Oct 13	153.75000 -0.25	155.00	151.19	153.25	62,038
02 Oct 13	154.00000 +1.50	155.00	151.08	151.50	49,300
01 Oct 13	152.50000 +1.50	154.00	150.25	151.50	170,708
30 Sep 13	151.00000 +8.00	153.14	143.00	143.00	222,221
27 Sep 13	143.00000 +1.00	145.81	142.75	145.00	38,301
26 Sep 13	142.00000 -1.50	147.25	142.00	145.00	75,759
25 Sep 13	143.50000 +0.50	146.50	142.50	146.25	89,679
24 Sep 13	143.00000 -2.00	145.25	140.25	144.75	113,088
23 Sep 13	145.00000 +6.50	149.69	143.25	143.75	88,096
20 Sep 13	138.50000 -17.00	156.75	138.50	156.75	208,591
19 Sep 13	155.50000 -0.50	165.00	155.00	160.00	56,457
18 Sep 13	156.00000 +1.50	157.75	154.50	156.75	238,987
17 Sep 13	154.50000 -6.75	160.50	154.50	160.50	78,569
16 Sep 13	161.25000 +2.75	163.00	156.89	161.50	197,575
13 Sep 13	158.50000 -1.25	159.75	157.79	159.75	7,552
12 Sep 13	159.75000 -5.50	165.75	156.85	165.75	137,749
11 Sep 13	165.25000 -0.75	166.00	162.38	165.75	162,716
10 Sep 13	166.00000 +0.25	168.50	164.67	166.25	93,055
09 Sep 13	165.75000 +0.00	167.00	164.00	165.75	50,810
06 Sep 13	165.75000 +1.00	166.33	163.00	164.00	100,641
05 Sep 13	164.75000 +0.00	164.75	162.75	162.75	33,173
04 Sep 13	164.75000 +2.00	166.00	162.00	162.00	95,511
03 Sep 13	162.75000 -0.25	166.00	162.00	165.25	65,403
02 Sep 13	163.00000 +6.00	166.00	157.01	159.25	69,866
30 Aug 13	157.00000 -4.00	161.75	157.00	159.00	91,986
29 Aug 13	161.00000 +1.50	163.00	159.00	159.50	48,725
28 Aug 13	159.50000 -2.00	161.25	158.01	159.00	64,082
27 Aug 13	161.50000 +1.50	161.50	159.00	160.00	67,293
23 Aug 13	160.00000 +1.75	161.18	157.50	158.00	61,561
22 Aug 13	158.25000 +0.50	159.00	157.00	159.00	31,242
21 Aug 13	157.75000 -0.50	159.25	157.10	157.50	63,592
20 Aug 13	158.25000 -5.00	160.85	157.00	158.00	61,943
19 Aug 13	163.25000 +4.25	163.25	156.00	158.00	71,420
16 Aug 13	159.00000 +5.50	161.88	155.00	157.25	158,017
15 Aug 13	153.50000 -5.00	160.25	148.25	160.00	225,284
14 Aug 13	158.50000 +8.75	165.70	148.40	150.75	210,238
13 Aug 13	149.75000 +4.00	151.39	141.30	144.00	92,213
12 Aug 13	145.75000 +2.50	146.28	141.63	142.00	32,764
09 Aug 13	143.25000 +5.25	148.50	139.00	139.00	177,716
08 Aug 13	138.00000 -1.50	141.75	138.00	138.75	125,196
07 Aug 13	139.50000 +1.25	141.50	138.00	141.25	54,037
06 Aug 13	138.25000 -4.50	143.57	135.00	141.75	89,467
05 Aug 13	142.75000 +1.75	145.00	139.00	145.00	41,336
02 Aug 13	141.00000 -3.00	143.00	137.75	143.00	200,946
01 Aug 13	144.00000 +3.25	144.95	139.00	142.00	93,485
31 Jul 13	140.75000 +1.75	142.25	136.00	138.00	76,039
30 Jul 13	139.00000 +2.00	139.25	135.00	137.25	59,797
29 Jul 13	137.00000 -5.50	144.06	135.05	141.00	151,978
26 Jul 13	142.50000 +1.50	145.00	139.50	141.00	138,240
25 Jul 13	141.00000 +0.00	141.00	138.00	140.75	10,769
24 Jul 13	141.00000 +0.75	141.00	140.00	140.00	28,804
23 Jul 13	140.25000 +0.00	141.00	138.00	140.00	181,841
22 Jul 13	140.25000 +1.25	140.50	137.13	138.75	88,821
19 Jul 13	139.00000 +3.00	141.11	136.95	137.00	113,749
18 Jul 13	136.00000 +4.25	137.71	132.50	132.50	59,812
17 Jul 13	131.75000 -1.50	133.75	130.00	131.75	15,325
16 Jul 13	133.25000 +0.75	134.38	128.40	132.00	50,045
15 Jul 13	132.50000 +1.00	133.88	128.85	133.50	35,953
12 Jul 13	131.50000 +1.50	133.25	128.09	130.00	44,784
11 Jul 13	130.00000 +1.75	130.00	128.00	129.75	62,169
10 Jul 13	128.25000 -4.75	132.17	126.50	129.50	93,443
09 Jul 13	133.00000 -1.00	134.25	130.13	134.25	58,822
08 Jul 13	134.00000 -2.75	139.75	134.00	138.00	68,585
05 Jul 13	136.75000 -2.75	137.00	131.44	135.00	219,674
04 Jul 13	139.50000 +2.50	141.00	134.16	140.00	160,423
03 Jul 13	137.00000 +0.00	139.32	133.00	138.00	198,608
02 Jul 13	137.00000 -1.00	139.50	133.00	138.00	105,426
01 Jul 13	138.00000 +2.25	139.29	133.25	136.00	190,383
28 Jun 13	135.75000 +11.25	135.75	120.85	126.00	547,961
27 Jun 13	124.50000 +8.25	126.68	115.75	116.75	439,077
26 Jun 13	116.25000 +3.25	121.75	115.00	116.00	315,785
25 Jun 13	113.00000 +5.25	113.00	108.50	108.75	79,408
24 Jun 13	107.75000 +0.50	110.25	106.00	108.25	103,144
21 Jun 13	107.25000 -5.50	114.42	107.25	111.00	217,069
20 Jun 13	112.75000 -1.25	115.00	110.94	112.00	94,610
19 Jun 13	114.00000 -0.50	118.19	112.56	114.00	115,183
18 Jun 13	114.50000 +0.00	119.32	114.50	116.00	179,211
17 Jun 13	114.50000 -2.75	119.97	114.50	117.75	346,162
14 Jun 13	117.25000 +2.25	121.90	116.89	120.00	152,139
13 Jun 13	115.00000 -6.00	124.00	114.00	121.00	189,385
12 Jun 13	121.00000 -4.00	127.75	121.00	126.00	144,199
11 Jun 13	125.00000 -2.00	130.25	125.00	127.00	224,148
10 Jun 13	127.00000 +0.00	130.25	127.00	130.25	121,724
07 Jun 13	127.00000 +1.00	132.00	124.88	126.00	365,533
06 Jun 13	126.00000 -3.00	131.38	126.00	130.25	78,178
05 Jun 13	129.00000 -1.25	131.25	129.00	130.00	20,405
04 Jun 13	130.25000 -2.75	134.25	130.25	134.00	56,362
03 Jun 13	133.00000 -7.00	141.50	133.00	138.00	142,657
31 May 13	140.00000 +3.00	145.25	137.00	137.00	146,742
30 May 13	137.00000 +0.00	138.50	135.00	135.00	65,066
29 May 13	137.00000 -0.50	144.00	135.75	136.00	49,513
28 May 13	137.50000 +3.50	138.00	135.11	136.25	15,539
24 May 13	134.00000 -0.50	136.00	133.00	133.00	447,466
23 May 13	134.50000 +0.75	135.75	132.75	132.75	31,128
22 May 13	133.75000 +2.75	135.75	131.14	133.75	25,106
21 May 13	131.00000 +0.00	133.50	130.00	130.00	30,819
20 May 13	131.00000 -3.75	136.25	129.25	132.00	56,686
17 May 13	134.75000 +6.75	135.00	128.79	132.00	13,997
16 May 13	128.00000 -0.50	132.00	126.25	126.25	33,597
15 May 13	128.50000 +2.50	132.56	128.23	130.50	18,801
14 May 13	126.00000 -1.50	133.00	125.00	132.50	498,252
13 May 13	127.50000 -1.75	132.25	127.50	128.00	35,241
10 May 13	129.25000 -2.75	133.25	129.00	133.00	56,232
09 May 13	132.00000 +1.25	134.00	129.00	133.75	50,138
08 May 13	130.75000 +4.25	131.25	125.25	125.25	61,749
07 May 13	126.50000 -2.00	131.50	125.47	131.50	48,372
03 May 13	128.50000 -1.50	134.00	128.00	133.75	77,382
02 May 13	130.00000 -1.10	133.00	126.00	132.75	131,830
01 May 13	131.10001 +0.35	133.00	129.50	133.00	93,669
30 Apr 13	130.75000 -2.25	132.68	130.75	132.00	18,971
29 Apr 13	133.00000 +2.75	135.00	130.25	130.25	29,416
26 Apr 13	130.25000 -2.75	133.50	130.00	132.00	61,824
25 Apr 13	133.00000 +1.00	135.00	130.00	134.00	58,959
24 Apr 13	132.00000 -3.75	136.00	132.00	134.25	154,713
23 Apr 13	135.75000 +0.25	138.50	134.31	137.00	77,264
22 Apr 13	135.50000 +1.50	139.22	132.65	134.50	64,929
19 Apr 13	134.00000 +2.50	136.44	132.50	132.75	26,662
18 Apr 13	131.50000 +1.00	134.99	130.00	132.00	26,782
17 Apr 13	130.50000 -2.00	133.48	130.50	133.00	6,915
16 Apr 13	132.50000 +2.50	134.50	129.00	129.25	66,061
15 Apr 13	130.00000 -6.00	136.25	129.00	136.00	147,162
12 Apr 13	136.00000 +2.00	138.00	133.81	135.00	93,380
11 Apr 13	134.00000 +0.75	135.11	132.00	135.00	29,668
10 Apr 13	133.25000 -4.25	137.75	133.00	135.50	44,592
09 Apr 13	137.50000 +3.00	137.50	131.75	131.75	34,451
08 Apr 13	134.50000 +1.25	136.80	131.25	135.50	62,751
05 Apr 13	133.25000 -0.25	135.75	130.50	135.75	97,935
04 Apr 13	133.50000 +0.25	133.50	126.50	129.50	115,038
03 Apr 13	133.25000 +3.43	135.53	131.56	134.25	52,623
02 Apr 13	129.81680 -3.69	139.20	128.75	135.00	176,866
28 Mar 13	133.50400 -5.25	139.00	132.50	139.00	228,798
27 Mar 13	138.75420 -2.25	143.52	138.50	139.25	78,257
26 Mar 13	141.00420 -4.00	143.63	139.50	143.00	142,179
25 Mar 13	145.00000 -4.75	149.25	144.00	148.50	147,279
22 Mar 13	149.75000 -2.75	152.25	144.33	151.50	151,745
21 Mar 13	152.50000 -1.25	155.25	151.50	152.00	44,287
20 Mar 13	153.75000 -2.25	158.50	152.25	155.63	68,131
19 Mar 13	156.00000 -1.00	163.75	155.00	163.75	69,435
18 Mar 13	157.00470 -13.00	165.50	156.25	161.00	114,738
15 Mar 13	170.00000 +11.75	170.00	156.25	161.00	212,194
14 Mar 13	158.25000 +4.25	159.63	152.74	155.00	195,321
13 Mar 13	154.00000 +3.75	159.25	152.00	159.25	164,614
12 Mar 13	150.25450 -12.75	164.56	140.00	162.50	293,551
11 Mar 13	163.00000 -12.31	172.80	162.50	172.75	68,535
08 Mar 13	175.31000 +4.81	175.31	168.00	168.00	95,356
07 Mar 13	170.50000 +7.50	170.50	163.39	163.75	52,448
06 Mar 13	163.00000 +4.00	166.66	161.25	162.00	67,475
05 Mar 13	159.00000 +1.00	161.50	156.00	156.75	105,305
04 Mar 13	158.00470 -3.00	162.73	155.00	161.75	109,806
01 Mar 13	161.00000 -2.00	166.75	161.00	164.25	74,339
28 Feb 13	163.00000 -1.25	168.00	163.00	166.50	36,201
27 Feb 13	164.25000 +0.25	168.75	163.30	168.50	79,333
26 Feb 13	164.00000 -4.26	167.75	163.00	166.00	85,458
25 Feb 13	168.25500 +3.76	170.00	166.00	169.00	96,504
22 Feb 13	164.50000 -6.00	170.50	160.00	168.75	907,761
21 Feb 13	170.50481 +0.50	172.00	169.00	169.00	577,850
20 Feb 13	170.00000 -0.50	171.50	169.00	169.25	222,837
19 Feb 13	170.50000 -0.50	171.50	170.00	171.50	156,519
18 Feb 13	171.00000 -1.25	173.25	170.48	173.25	44,399
15 Feb 13	172.25000 +2.25	172.50	170.00	170.00	93,367
14 Feb 13	170.00000 +0.00	177.00	168.00	177.00	132,447
13 Feb 13	170.00000 -1.25	174.75	169.50	174.75	191,881
12 Feb 13	171.25000 -0.75	173.25	169.25	173.25	37,274
11 Feb 13	172.00000 -1.00	176.00	171.90	172.00	37,289
08 Feb 13	173.00000 -3.74	175.88	172.00	172.00	52,244
07 Feb 13	176.74300 +4.49	177.50	168.31	171.25	246,564
06 Feb 13	172.25000 +8.07	172.25	164.00	164.00	124,688
05 Feb 13	164.18500 -4.07	167.50	163.69	166.00	58,876
04 Feb 13	168.25000 +1.25	177.00	166.00	168.00	328,133
01 Feb 13	167.00000 +7.00	167.95	159.75	160.00	208,296
31 Jan 13	160.00000 +2.00	165.50	158.00	164.50	232,207
30 Jan 13	158.00000 -2.00	160.50	156.50	160.50	131,038
29 Jan 13	160.00000 -1.50	166.28	160.00	165.00	132,275
28 Jan 13	161.50000 +5.75	166.91	155.75	156.00	221,915
25 Jan 13	155.75000 +2.75	155.75	150.00	154.50	90,115
24 Jan 13	153.00000 +1.50	154.00	149.25	151.50	427,411
23 Jan 13	151.50000 -0.50	152.25	150.14	152.00	125,625
22 Jan 13	152.00000 +0.00	152.75	150.52	152.25	47,626
21 Jan 13	152.00000 +1.75	155.36	149.32	152.75	147,373
18 Jan 13	150.25330 +1.00	152.63	146.69	150.00	129,398
17 Jan 13	149.25000 +5.25	149.25	142.75	142.75	28,009
16 Jan 13	144.00000 +0.50	144.00	142.50	144.00	66,384
15 Jan 13	143.50000 +1.50	144.56	142.50	144.00	59,060
14 Jan 13	142.00000 -1.25	149.25	141.50	149.25	128,184
11 Jan 13	143.25000 -2.75	148.00	142.50	148.00	98,534
10 Jan 13	146.00000 +2.00	146.47	143.50	145.00	77,975
09 Jan 13	144.00000 -2.25	148.00	142.75	147.00	113,746
08 Jan 13	146.25000 -1.75	149.63	146.00	149.00	26,163
07 Jan 13	148.00000 -2.00	149.97	145.25	148.25	75,435
04 Jan 13	150.00000 +0.71	151.00	149.00	149.00	47,490
03 Jan 13	149.29480 -0.24	151.57	149.00	149.00	87,708
02 Jan 13	149.53670 +5.54	150.72	146.00	150.00	179,281
31 Dec 12	144.00000 -0.36	145.75	142.00	145.75	12,410
28 Dec 12	144.35519 -2.64	149.00	141.75	149.00	106,911
27 Dec 12	147.00000 +1.00	151.08	147.00	149.00	50,803
24 Dec 12	146.00000 -1.63	151.25	146.00	151.25	31,477
21 Dec 12	147.63499 +2.63	149.25	143.25	144.50	261,032
20 Dec 12	145.00000 -1.75	147.00	144.50	145.75	71,971
19 Dec 12	146.75000 +1.00	147.00	145.24	146.25	33,488
18 Dec 12	145.75000 -0.88	147.25	145.50	145.75	57,502
17 Dec 12	146.62500 -0.13	148.75	145.50	148.75	117,812
14 Dec 12	146.75000 -3.22	150.00	146.50	146.50	50,612
13 Dec 12	149.97000 +0.22	151.00	147.50	149.25	144,924
12 Dec 12	149.75000 +1.00	151.20	148.00	148.75	89,296
11 Dec 12	148.75000 -2.25	152.75	148.75	151.00	55,479
10 Dec 12	151.00000 -4.00	156.50	151.00	156.50	47,920
07 Dec 12	155.00000 +2.25	155.75	149.56	149.75	215,580
06 Dec 12	152.75000 -3.50	158.00	152.50	155.50	249,704
05 Dec 12	156.25000 -2.75	162.75	155.25	159.50	231,893
04 Dec 12	159.00000 -1.00	161.50	156.00	159.50	107,269
03 Dec 12	160.00000 -1.46	162.00	158.00	160.00	85,220
30 Nov 12	161.45641 +1.46	163.00	159.00	159.00	61,747
29 Nov 12	160.00000 -2.00	161.50	158.00	161.00	119,845
28 Nov 12	162.00000 -1.79	167.25	159.25	165.00	138,921
27 Nov 12	163.79210 +1.79	166.75	157.50	157.50	126,141
26 Nov 12	162.00481 -3.00	167.50	160.00	163.00	27,293
23 Nov 12	165.00000 +1.25	167.50	163.48	165.00	25,222
22 Nov 12	163.75000 +0.75	166.75	162.52	164.00	57,369
21 Nov 12	163.00000 +0.00	163.00	160.00	160.00	195,554
20 Nov 12	163.00000 +0.75	163.94	161.25	161.25	43,793
19 Nov 12	162.25000 +1.21	168.16	160.00	160.00	158,282
16 Nov 12	161.04390 -6.21	166.75	158.75	165.75	141,499
15 Nov 12	167.25000 +8.25	167.25	152.25	155.25	129,948
14 Nov 12	159.00000 +1.00	167.25	158.75	161.50	71,360
13 Nov 12	158.00000 -2.50	164.97	156.00	160.50	281,783
12 Nov 12	160.50000 -6.96	167.51	160.50	165.00	255,482
09 Nov 12	167.46220 -0.29	172.72	166.00	168.00	209,981
08 Nov 12	167.75000 +0.00	172.25	165.00	167.50	121,987
07 Nov 12	167.75000 -0.75	171.81	167.50	168.00	102,821
06 Nov 12	168.50000 +0.00	170.63	164.75	167.00	1,528,022
05 Nov 12	168.50000 -1.75	173.57	167.25	172.00	96,684
02 Nov 12	170.25000 +3.25	171.52	165.25	165.25	50,683
01 Nov 12	167.00000 -1.75	170.14	162.50	165.00	189,902
31 Oct 12	168.75000 -1.50	175.00	166.73	169.75	83,135
30 Oct 12	170.25000 -0.25	173.56	167.50	167.50	23,279
29 Oct 12	170.50000 +1.50	170.50	165.00	167.25	56,664
26 Oct 12	169.00000 -1.75	175.00	163.50	163.50	39,086
25 Oct 12	170.75000 -1.00	171.44	167.25	167.25	46,902
24 Oct 12	171.75000 +3.50	172.00	165.25	165.25	56,569
23 Oct 12	168.25000 -3.50	174.28	164.25	172.00	94,813
22 Oct 12	171.75000 -0.50	176.50	169.00	169.00	89,487
19 Oct 12	172.25000 +0.00	177.50	171.75	174.00	57,565
18 Oct 12	172.25000 -2.25	177.50	168.50	168.50	43,925
17 Oct 12	174.50000 +6.50	177.25	162.56	167.00	289,094
16 Oct 12	168.00000 -6.00	173.00	166.69	173.00	91,445
15 Oct 12	174.00000 +0.00	182.26	172.25	179.50	210,543
12 Oct 12	174.00000 -0.75	177.25	172.50	174.00	235,324
11 Oct 12	174.75000 -2.50	182.00	174.75	182.00	116,991
10 Oct 12	177.25000 +0.25	181.00	172.50	181.00	168,766
09 Oct 12	177.00000 -2.75	186.25	177.00	180.00	142,701
08 Oct 12	179.75000 +2.00	179.75	171.75	174.50	235,543
05 Oct 12	177.75000 +1.75	181.25	173.25	178.50	219,960
04 Oct 12	176.00000 -5.00	184.00	172.57	184.00	331,993
03 Oct 12	181.00000 -0.38	181.00	175.25	176.50	92,518
02 Oct 12	181.38341 +3.14	183.75	175.25	181.00	181,850
01 Oct 12	178.24080 +4.52	179.50	172.84	175.50	199,564
28 Sep 12	173.72560 -0.27	177.75	172.50	177.75	170,522
27 Sep 12	174.00000 -1.01	177.69	172.00	177.00	95,655
26 Sep 12	175.00529 +1.45	180.25	173.75	176.50	149,034
25 Sep 12	173.55870 -2.29	177.00	172.86	175.50	130,515
24 Sep 12	175.84801 -4.15	181.25	172.00	174.50	184,421
21 Sep 12	180.00000 -9.00	190.10	174.17	189.00	1,563,746
20 Sep 12	189.00000 -3.50	194.00	188.00	194.00	160,778
19 Sep 12	192.50000 +2.14	196.00	187.30	187.30	77,426
18 Sep 12	190.36310 -4.44	194.00	184.00	190.70	172,521
17 Sep 12	194.80000 -0.82	197.70	192.30	192.60	200,235
14 Sep 12	195.62050 +11.82	198.00	181.90	181.90	705,654
13 Sep 12	183.79680 +11.82	186.90	173.30	179.90	364,919
12 Sep 12	171.98050 -8.02	178.70	170.40	173.00	289,264
11 Sep 12	180.00000 +2.40	180.00	172.40	172.40	117,926
10 Sep 12	177.60001 +4.60	177.70	170.10	170.10	81,180
07 Sep 12	173.00000 +2.20	176.61	165.60	171.80	119,693
06 Sep 12	170.80000 +14.10	171.50	155.90	158.00	169,891
05 Sep 12	156.70470 -1.07	158.11	149.20	157.40	158,341
04 Sep 12	157.77150 -7.23	166.75	156.00	164.70	141,167
03 Sep 12	165.00000 -0.70	171.80	161.90	170.00	144,092
31 Aug 12	165.70000 -7.40	177.87	162.50	174.30	220,879
30 Aug 12	173.10001 -10.40	183.80	173.00	181.60	217,700
29 Aug 12	183.50000 -0.41	185.10	179.30	184.30	74,340
28 Aug 12	183.90550 -3.89	192.00	180.00	192.00	103,033
24 Aug 12	187.80000 +3.89	190.60	182.70	185.50	60,790
23 Aug 12	183.90550 -1.59	187.50	182.50	184.20	136,275
22 Aug 12	185.50000 -3.71	191.52	184.00	188.50	192,033
21 Aug 12	189.20810 +3.30	191.50	185.90	190.00	172,631
20 Aug 12	185.90559 -1.89	192.18	185.50	189.20	168,858
17 Aug 12	187.80000 -7.31	198.50	185.20	190.40	78,029
16 Aug 12	195.10590 +2.11	195.11	190.40	195.00	179,009
15 Aug 12	193.00000 -1.11	201.90	191.00	191.00	136,740
14 Aug 12	194.10580 +2.40	196.50	190.40	192.40	122,951
13 Aug 12	191.70740 -0.29	193.50	191.00	193.50	64,907
10 Aug 12	192.00000 +2.32	199.40	187.30	188.50	105,065
09 Aug 12	189.67610 -2.82	196.50	182.30	196.50	139,071
08 Aug 12	192.50000 +0.08	194.90	192.00	193.80	74,071
07 Aug 12	192.41701 -0.18	196.90	190.00	196.90	197,119
06 Aug 12	192.60001 -0.90	195.00	192.26	194.40	58,445
03 Aug 12	193.50000 +4.50	193.50	188.69	193.00	99,496
02 Aug 12	189.00000 -1.80	194.00	189.00	190.00	49,280
01 Aug 12	190.80000 -6.30	196.81	188.18	196.40	97,799
31 Jul 12	197.10001 +1.50	197.10	189.80	189.80	65,886
30 Jul 12	195.60001 +2.60	198.21	194.00	196.50	75,026
27 Jul 12	193.00000 -1.90	196.80	192.60	195.00	129,682
26 Jul 12	194.89999 -0.40	199.53	193.50	195.90	88,900
25 Jul 12	195.30000 +0.70	201.38	193.20	195.00	159,496
24 Jul 12	194.60001 -4.00	199.80	192.20	198.10	65,723
23 Jul 12	198.60001 -9.10	213.50	198.50	213.50	49,845
20 Jul 12	207.70000 -2.80	213.40	207.50	210.00	45,822
19 Jul 12	210.50000 -2.60	213.50	210.10	210.80	54,756
18 Jul 12	213.10001 -3.70	218.11	207.40	215.60	34,485
17 Jul 12	216.80000 +0.70	217.00	214.00	214.00	23,702
16 Jul 12	216.10001 +1.40	218.23	210.76	213.00	35,375
13 Jul 12	214.70000 +0.00	216.70	210.50	210.50	54,269
12 Jul 12	214.70000 -9.30	223.88	212.50	218.10	45,454
11 Jul 12	224.00000 -1.00	226.60	222.30	225.00	88,236
10 Jul 12	225.00000 +5.90	226.00	218.10	218.10	43,230
09 Jul 12	219.10001 -5.70	230.00	218.60	225.80	278,854
06 Jul 12	224.80000 +0.80	229.50	219.60	219.60	77,968
05 Jul 12	224.00000 +12.60	228.30	210.50	211.40	224,421
04 Jul 12	211.39999 +8.70	212.90	200.00	200.00	61,385
03 Jul 12	202.70000 +2.20	208.60	199.00	199.20	92,294
02 Jul 12	200.50000 +2.83	202.00	194.80	194.80	98,004
29 Jun 12	197.66879 +0.67	198.96	195.30	198.80	66,034
28 Jun 12	197.00000 -3.60	199.70	193.00	198.30	116,255
27 Jun 12	200.60001 +4.90	201.80	195.50	195.50	54,123
26 Jun 12	195.70000 +2.50	197.10	192.04	197.00	80,463
25 Jun 12	193.20000 -5.10	200.00	193.20	199.40	97,398
22 Jun 12	198.30000 +0.30	201.65	196.10	196.10	74,685
21 Jun 12	198.00000 -2.50	200.40	196.90	198.60	66,103
20 Jun 12	200.50000 -1.50	202.99	198.00	200.00	85,084
19 Jun 12	202.00000 +0.80	206.40	198.00	200.20	198,790
18 Jun 12	201.20000 -7.80	204.00	200.00	204.00	175,467
15 Jun 12	209.00000 +2.60	209.13	201.50	205.00	1,101,981
14 Jun 12	206.39999 +6.40	206.40	197.30	200.00	186,510
13 Jun 12	200.00000 +1.40	201.00	196.90	197.10	187,186
12 Jun 12	198.60001 -3.80	204.20	196.80	204.20	84,308
11 Jun 12	202.39999 -0.16	207.30	200.00	207.00	150,224
08 Jun 12	202.55640 -2.94	204.70	200.10	204.70	245,700
07 Jun 12	205.50000 -1.50	209.60	199.76	209.60	176,764
06 Jun 12	207.00000 +1.09	210.24	206.00	209.40	318,790
01 Jun 12	205.90520 +1.74	210.66	202.90	204.10	97,045
31 May 12	204.16740 -2.66	207.70	202.20	205.20	314,150
30 May 12	206.82339 -2.18	209.50	204.00	209.50	140,138
29 May 12	209.00000 +6.41	210.00	207.50	209.40	106,093
28 May 12	202.59320 -5.31	213.70	202.59	211.00	322,198
25 May 12	207.89999 -2.80	211.40	205.50	211.40	168,574
24 May 12	210.70000 +0.69	214.97	205.70	210.10	80,074
23 May 12	210.00630 -6.09	215.00	208.80	215.00	138,491
22 May 12	216.10001 -5.21	225.74	210.50	224.40	234,311
21 May 12	221.30659 -0.10	229.82	220.00	220.50	110,472
18 May 12	221.40660 +7.01	224.00	213.54	214.50	126,326
17 May 12	214.39999 -5.51	219.90	213.40	216.60	127,146
16 May 12	219.91190 -6.79	226.30	214.00	226.30	168,063
15 May 12	226.70000 -13.80	239.54	226.70	237.30	85,815
14 May 12	240.50000 -0.30	241.00	232.30	240.00	147,510
11 May 12	240.80000 +1.20	240.80	235.40	239.90	94,849
10 May 12	239.60001 -2.40	245.00	238.30	245.00	211,523
09 May 12	242.00000 -1.00	248.10	236.80	247.80	245,606
08 May 12	243.00000 -5.00	247.50	243.00	246.40	211,594
04 May 12	248.00000 -4.61	255.40	246.88	253.50	193,497
03 May 12	252.60760 +4.27	256.60	244.00	248.20	157,044
02 May 12	248.33270 -4.67	256.80	244.20	256.80	193,583
01 May 12	253.00000 -6.00	257.90	251.22	257.90	62,042
30 Apr 12	259.00000 -2.58	266.53	257.50	260.40	143,691
27 Apr 12	261.58121 +4.82	264.42	253.70	253.80	320,004
26 Apr 12	256.76001 -9.21	265.73	249.30	264.40	262,377
25 Apr 12	265.97000 -1.03	271.00	262.98	265.40	258,463
24 Apr 12	267.00000 -3.00	270.60	264.00	264.00	183,596
23 Apr 12	270.00000 -1.95	271.50	268.50	269.60	421,693
20 Apr 12	271.94839 -1.73	275.00	266.74	270.00	674,205
19 Apr 12	273.67630 +0.08	281.50	271.00	275.60	435,040
18 Apr 12	273.60001 +1.94	273.60	266.81	271.30	74,221
17 Apr 12	271.65790 +1.88	272.00	264.10	267.70	108,863
16 Apr 12	269.78281 +8.20	273.10	261.00	264.50	730,558
13 Apr 12	261.58051 -2.62	266.70	259.90	265.80	155,110
12 Apr 12	264.20001 -1.80	270.98	263.40	267.60	106,868
11 Apr 12	266.00000 +3.40	266.00	261.20	263.50	77,070
10 Apr 12	262.60001 -0.20	268.80	260.00	260.00	119,108
05 Apr 12	262.79999 -5.70	269.90	258.15	267.50	135,429
04 Apr 12	268.50000 -1.70	270.62	262.10	267.60	164,325
03 Apr 12	270.20001 +0.80	273.50	265.70	269.30	211,807
02 Apr 12	269.39999 -4.10	276.60	268.40	276.60	138,276
30 Mar 12	273.50000 -6.80	285.00	273.10	282.40	90,079
29 Mar 12	280.29999 +4.69	280.90	269.89	274.70	77,485
28 Mar 12	275.60831 -10.89	287.50	268.80	287.50	244,387
27 Mar 12	286.50000 +1.65	289.50	281.80	287.80	134,799
26 Mar 12	284.84659 -5.42	292.39	282.60	287.10	97,374
23 Mar 12	290.26682 -9.98	304.70	280.30	304.70	453,641
22 Mar 12	300.24640 -3.75	306.50	278.20	301.70	508,396
21 Mar 12	304.00000 +4.74	316.75	298.29	299.60	414,582
20 Mar 12	299.25839 +23.58	300.50	272.40	280.60	746,723
19 Mar 12	275.67911 +20.71	289.57	253.10	253.40	747,001
16 Mar 12	254.96870 +7.58	256.00	244.00	249.50	286,986
15 Mar 12	247.39000 -4.22	259.90	242.41	259.90	207,723
14 Mar 12	251.61459 +3.64	257.30	247.40	250.80	160,349
13 Mar 12	247.97929 +5.97	251.00	240.00	242.00	364,560
12 Mar 12	242.00729 +0.20	242.02	239.00	239.00	106,419
09 Mar 12	241.80721 -0.19	242.00	237.50	242.00	83,018
08 Mar 12	242.00000 -1.91	248.50	241.80	244.00	106,470
07 Mar 12	243.90730 +6.38	257.00	238.32	242.90	226,236
06 Mar 12	237.52400 -12.88	252.00	235.70	251.10	152,636
05 Mar 12	250.39999 +2.40	255.00	237.50	255.00	67,201
02 Mar 12	248.00000 -2.70	253.70	243.00	252.00	163,600
01 Mar 12	250.70000 -0.30	253.50	249.50	253.50	54,220
29 Feb 12	251.00000 -0.24	255.40	250.00	250.10	208,344
28 Feb 12	251.23599 +0.80	254.00	247.30	252.60	199,301
27 Feb 12	250.43469 -12.51	255.00	247.10	252.40	136,536
24 Feb 12	262.94669 +8.75	270.00	254.00	255.00	277,501
23 Feb 12	254.20000 +10.60	254.28	245.00	245.00	179,281
22 Feb 12	243.60001 +10.30	243.60	231.50	231.50	166,879
21 Feb 12	233.30000 -2.50	239.30	230.36	232.60	460,458
20 Feb 12	235.80000 -1.40	239.90	235.10	236.30	131,310
17 Feb 12	237.20000 +0.79	239.60	230.20	235.00	120,291
16 Feb 12	236.40710 +0.61	237.30	233.00	237.30	71,219
15 Feb 12	235.80000 -1.50	240.00	231.96	240.00	217,344
14 Feb 12	237.30000 +1.29	240.00	230.56	236.60	142,584
13 Feb 12	236.00710 +8.43	237.70	224.12	232.80	109,796
10 Feb 12	227.57930 -7.47	238.37	224.60	235.10	155,846
09 Feb 12	235.04469 +2.96	236.40	229.30	231.70	76,672
08 Feb 12	232.08200 +3.13	235.40	225.00	232.30	95,450
07 Feb 12	228.95000 -5.45	238.18	227.60	236.00	177,713
06 Feb 12	234.39999 +12.20	235.00	223.00	223.50	261,203
03 Feb 12	222.20000 +7.11	225.20	215.53	216.90	215,517
02 Feb 12	215.08980 +3.09	219.40	212.40	213.60	210,161
01 Feb 12	212.00000 +4.00	214.40	208.61	212.20	171,200
31 Jan 12	208.00000 -2.00	213.28	202.60	212.60	197,947
30 Jan 12	210.00000 -6.00	215.40	205.51	212.70	126,875
27 Jan 12	216.00000 +0.30	220.80	209.71	218.00	240,974
26 Jan 12	215.70000 +6.30	219.70	208.97	211.00	183,677
25 Jan 12	209.39999 +1.40	211.50	201.73	205.10	201,617
24 Jan 12	208.00000 +1.70	212.07	203.30	207.00	192,157
23 Jan 12	206.30000 +5.30	214.63	199.30	199.30	222,943
20 Jan 12	201.00000 -1.50	207.90	199.81	201.40	79,634
19 Jan 12	202.50000 +9.80	207.70	190.10	190.10	226,088
18 Jan 12	192.70000 +2.80	197.40	186.13	188.20	86,526
17 Jan 12	189.89999 -0.10	196.70	189.80	193.00	100,771
16 Jan 12	190.00000 +1.20	192.80	188.20	190.00	81,351
13 Jan 12	188.80000 +3.80	190.00	184.20	184.90	57,776
12 Jan 12	185.00000 -0.80	192.67	184.97	191.50	99,969
11 Jan 12	185.80000 +1.30	190.00	183.89	184.60	97,049
10 Jan 12	184.50000 -5.40	193.50	183.80	193.50	74,804
09 Jan 12	189.89999 +3.20	191.53	184.20	188.50	46,543
06 Jan 12	186.70000 -0.30	194.43	185.10	190.20	93,389
05 Jan 12	187.00000 -10.40	196.70	181.67	196.70	389,124
04 Jan 12	197.39999 +5.00	197.40	189.80	193.70	94,041
03 Jan 12	192.39999 -1.80	196.70	190.00	196.70	139,538
30 Dec 11	194.20000 -1.10	194.20	190.80	192.50	5,426
29 Dec 11	195.30000 +0.40	195.30	187.70	193.70	42,619
28 Dec 11	194.89999 +2.80	195.15	189.60	191.60	44,654
23 Dec 11	192.10001 +0.90	195.00	189.60	191.30	82,380
22 Dec 11	191.20000 -0.50	195.79	185.70	193.10	140,054
21 Dec 11	191.70000 +9.30	195.00	187.30	194.90	317,203
20 Dec 11	182.39999 -2.20	187.70	180.00	182.50	81,022
19 Dec 11	184.60001 +1.30	187.10	180.30	183.30	78,829
16 Dec 11	183.30000 -3.90	189.70	181.05	189.70	125,434
15 Dec 11	187.20000 +2.20	191.00	186.00	187.10	93,527
14 Dec 11	185.00000 +5.00	190.70	182.30	182.50	124,029
13 Dec 11	180.00000 -4.41	191.11	180.00	191.00	57,881
12 Dec 11	184.40550 -9.60	190.59	180.20	181.10	238,889
09 Dec 11	194.00580 -2.10	197.90	174.30	188.90	304,280
08 Dec 11	196.10590 -4.39	202.90	189.20	202.90	174,717
07 Dec 11	200.50000 +5.19	201.99	186.63	198.00	243,410
06 Dec 11	195.30589 -0.70	200.00	191.70	200.00	180,366
05 Dec 11	196.00591 +1.51	201.68	195.00	197.50	212,447
02 Dec 11	194.50000 +5.10	198.71	190.40	195.10	183,410
01 Dec 11	189.39999 -10.52	200.80	189.40	200.80	124,850
30 Nov 11	199.91600 -1.18	201.00	193.00	195.00	279,693
29 Nov 11	201.10001 -2.10	204.68	198.80	201.50	64,264
28 Nov 11	203.20000 -2.00	209.30	203.00	207.40	26,590
25 Nov 11	205.20000 +1.10	206.13	200.00	205.00	68,398
24 Nov 11	204.10001 -3.00	213.00	203.70	206.50	12,696
23 Nov 11	207.10001 -9.40	213.80	206.10	213.50	93,989
22 Nov 11	216.50000 -0.10	220.00	213.80	217.10	101,157
21 Nov 11	216.60001 -2.40	218.90	215.00	215.40	89,947
18 Nov 11	219.00000 -2.20	220.67	213.10	213.10	20,530
17 Nov 11	221.20000 -4.20	226.60	217.03	222.20	25,339
16 Nov 11	225.39999 -5.00	231.70	223.90	231.70	45,096
15 Nov 11	230.39999 -3.70	234.30	226.50	234.30	123,853
14 Nov 11	234.10001 -0.30	240.80	231.43	237.70	141,449
11 Nov 11	234.39999 +2.90	235.00	228.00	233.20	51,042
10 Nov 11	231.50000 +1.50	235.00	223.50	224.00	107,638
09 Nov 11	230.00000 +6.50	237.70	224.90	233.20	148,490
08 Nov 11	223.50000 +3.55	229.60	217.10	220.00	182,654
07 Nov 11	219.94659 +3.24	224.90	217.10	224.90	82,734
04 Nov 11	216.70650 +13.00	227.80	212.00	212.00	154,166
03 Nov 11	203.70610 -1.49	206.05	201.50	203.50	869,293
02 Nov 11	205.20000 -4.80	213.70	204.30	213.70	87,871
01 Nov 11	210.00000 -12.00	224.90	210.00	224.90	101,081
31 Oct 11	222.00000 -1.10	227.90	218.50	222.40	59,054
28 Oct 11	223.10001 -5.40	229.90	216.20	229.90	93,596
27 Oct 11	228.50000 +9.60	228.50	216.10	223.10	95,380
26 Oct 11	218.89999 +0.99	222.40	212.60	217.10	138,006
25 Oct 11	217.90649 +6.41	220.10	211.40	212.20	95,735
24 Oct 11	211.50000 +10.20	211.50	201.00	203.80	74,414
21 Oct 11	201.30000 +3.23	203.00	198.00	200.60	145,853
20 Oct 11	198.07001 +1.97	201.90	194.00	195.70	1,992,364
19 Oct 11	196.10001 -1.90	200.00	196.10	200.00	102,342
18 Oct 11	198.00000 -0.70	200.00	196.70	200.00	55,043
17 Oct 11	198.70000 +0.70	200.50	196.00	200.50	130,517
14 Oct 11	198.00000 +0.38	200.00	189.82	197.00	123,369
13 Oct 11	197.62000 -3.38	204.00	194.28	204.00	130,618
12 Oct 11	201.00000 -0.80	204.00	199.80	204.00	92,968
11 Oct 11	201.80000 -3.61	205.00	200.00	205.00	117,539
10 Oct 11	205.40620 +3.41	207.00	200.70	205.00	120,298
07 Oct 11	202.00000 +0.00	204.00	201.20	204.00	116,064
06 Oct 11	202.00000 +1.90	204.00	201.00	203.10	111,555
05 Oct 11	200.10001 -2.60	204.00	200.10	204.00	116,886
04 Oct 11	202.70000 -6.43	207.30	200.70	206.00	70,311
03 Oct 11	209.12590 +0.23	210.00	207.40	208.90	72,188
30 Sep 11	208.89999 -7.67	217.00	208.90	217.00	105,965
29 Sep 11	216.57260 -1.93	220.00	211.00	220.00	195,401
28 Sep 11	218.50000 -1.61	220.00	213.10	220.00	246,363
27 Sep 11	220.11050 +5.81	223.00	213.06	222.00	155,252
26 Sep 11	214.30000 -5.70	226.00	214.30	226.00	102,342
23 Sep 11	220.00000 -0.80	226.80	212.61	226.80	168,458
22 Sep 11	220.80000 -23.96	242.30	219.60	242.30	143,549
21 Sep 11	244.75999 +0.15	251.80	235.80	251.80	179,375
20 Sep 11	244.60719 +2.91	250.60	240.48	250.60	125,656
19 Sep 11	241.70000 +6.70	250.11	233.50	242.00	165,240
16 Sep 11	235.00250 +2.50	241.00	227.00	240.10	235,749
15 Sep 11	232.50000 +12.50	236.00	226.30	228.00	251,300
14 Sep 11	220.00000 +1.00	227.30	214.00	222.00	352,152
13 Sep 11	219.00000 +2.57	223.00	215.40	223.00	253,017
12 Sep 11	216.43201 +6.43	228.90	202.20	215.80	228,138
09 Sep 11	210.00000 -4.90	216.80	207.30	215.00	132,536
08 Sep 11	214.89999 +0.90	215.00	210.00	214.00	518,937
07 Sep 11	214.00000 +4.00	219.30	210.30	219.30	159,550
06 Sep 11	210.00000 +0.00	212.00	207.10	212.00	42,036
05 Sep 11	210.00000 -8.30	222.39	207.40	218.90	151,000
02 Sep 11	218.30000 +7.30	218.30	208.70	212.00	107,925
01 Sep 11	211.00000 +2.57	219.65	206.80	210.00	371,089
31 Aug 11	208.42999 +5.52	216.80	203.22	205.50	239,819
30 Aug 11	202.90610 +7.14	205.00	196.30	201.00	115,148
26 Aug 11	195.77000 +0.77	200.00	193.30	194.00	79,248
25 Aug 11	195.00000 -3.00	199.20	194.00	196.10	43,488
24 Aug 11	198.00000 +4.00	200.00	194.50	196.70	66,836
23 Aug 11	194.00000 -0.30	201.00	194.00	200.00	137,259
22 Aug 11	194.30000 -1.20	200.00	185.00	198.90	104,518
19 Aug 11	195.50000 +6.42	195.50	182.56	189.40	159,022
18 Aug 11	189.08000 +0.98	189.80	181.20	185.00	136,894
17 Aug 11	188.10001 +0.60	192.00	187.40	187.80	129,090
16 Aug 11	187.50000 +0.10	193.82	185.00	187.50	114,056
15 Aug 11	187.39999 +5.00	190.00	182.10	182.50	73,385
12 Aug 11	182.39999 -4.60	194.10	181.00	185.80	69,751
11 Aug 11	187.00000 +7.20	190.00	180.14	182.50	81,482
10 Aug 11	179.80000 -12.70	201.42	179.80	200.10	158,283
09 Aug 11	192.50000 +11.50	198.00	172.80	180.70	172,973
08 Aug 11	181.00000 -11.69	198.00	181.00	198.00	78,758
05 Aug 11	192.69380 -12.20	199.74	181.10	192.60	152,431
04 Aug 11	204.89000 -5.11	208.20	190.85	207.00	235,857
03 Aug 11	210.00000 -11.17	214.50	203.10	208.70	153,171
02 Aug 11	221.16650 -3.23	230.00	208.10	228.50	54,457
01 Aug 11	224.39999 -8.60	237.80	224.10	237.20	97,023
29 Jul 11	233.00000 -7.00	239.10	233.00	239.10	26,272
28 Jul 11	240.00000 -0.23	242.90	236.86	242.90	35,605
27 Jul 11	240.23000 -4.77	250.40	239.00	250.40	37,336
26 Jul 11	245.00000 +5.00	245.00	241.40	243.00	40,709
25 Jul 11	240.00000 +2.50	242.50	237.50	242.50	174,877
22 Jul 11	237.50000 -1.50	243.00	237.50	243.00	34,578
21 Jul 11	239.00000 -2.60	240.90	234.11	240.30	51,067
20 Jul 11	241.60001 -3.40	247.00	238.30	247.00	76,747
19 Jul 11	245.00000 +7.00	245.00	238.43	242.90	34,157
18 Jul 11	238.00000 -3.35	245.00	235.20	237.70	52,043
15 Jul 11	241.35001 -1.65	245.90	236.40	238.00	101,097
14 Jul 11	243.00000 +5.60	243.00	236.35	237.00	59,125
13 Jul 11	237.39999 -9.60	250.50	237.40	239.60	73,871
12 Jul 11	247.00000 +1.00	247.00	234.00	243.40	49,002
11 Jul 11	246.00000 +6.90	255.90	240.00	240.00	144,543
08 Jul 11	239.10001 -2.70	239.86	231.50	231.50	55,808
07 Jul 11	241.80000 +8.80	242.70	228.00	228.00	47,344
06 Jul 11	233.00000 +3.00	233.20	226.30	228.50	107,314
05 Jul 11	230.00000 +1.00	233.00	221.00	233.00	120,908
04 Jul 11	229.00000 -4.00	235.00	228.70	235.00	46,644
01 Jul 11	233.00000 +3.70	233.00	228.20	229.50	59,991
30 Jun 11	229.30000 -1.00	229.30	223.10	228.40	78,473
29 Jun 11	230.30000 +1.30	230.30	225.28	227.40	35,206
28 Jun 11	229.00000 +5.10	232.70	221.04	221.80	55,921
27 Jun 11	223.89999 -1.40	226.80	221.00	224.10	38,323
24 Jun 11	225.30000 -0.70	234.90	221.00	234.90	49,307
23 Jun 11	226.00000 -8.90	239.24	224.00	234.90	83,021
22 Jun 11	234.89999 -5.10	239.10	234.30	236.10	28,138
21 Jun 11	240.00000 +0.50	242.00	237.98	238.00	63,458
20 Jun 11	239.50000 -7.50	249.64	238.10	243.50	58,149
17 Jun 11	247.00000 -4.71	250.80	243.34	249.40	297,939
16 Jun 11	251.70750 -0.09	254.00	250.00	252.20	82,736
15 Jun 11	251.80000 -19.81	269.90	251.80	265.10	50,842
14 Jun 11	271.60999 +2.81	274.00	266.50	268.80	73,851
13 Jun 11	268.79999 +5.40	268.90	262.20	262.20	20,844
10 Jun 11	263.39999 -5.60	267.30	263.40	266.70	24,205
09 Jun 11	269.00000 +2.00	269.10	265.00	265.00	40,028
08 Jun 11	267.00000 -3.00	267.90	263.40	265.60	73,186
07 Jun 11	270.00000 -1.50	272.30	262.30	262.30	104,412
06 Jun 11	271.50000 +2.50	271.50	265.00	265.00	33,498
03 Jun 11	268.99939 +2.00	270.00	264.50	268.30	30,030
02 Jun 11	267.00000 -3.91	275.00	262.30	275.00	104,450
01 Jun 11	270.90811 -0.60	271.00	265.00	265.00	108,014
31 May 11	271.50809 +1.01	272.00	259.00	266.20	462,653
27 May 11	270.50000 +2.70	272.50	265.10	272.10	877,429
26 May 11	267.79999 -2.50	278.80	265.40	270.00	24,345
25 May 11	270.29999 -2.20	278.90	267.80	278.90	39,067
24 May 11	272.50000 +0.50	279.19	268.10	273.80	231,497
23 May 11	272.00000 -3.60	275.30	265.10	275.20	40,701
20 May 11	275.60001 -3.40	277.10	272.00	275.50	19,079
19 May 11	279.00000 -4.00	283.90	278.00	283.00	44,166
18 May 11	283.00000 +5.00	284.20	276.17	279.40	253,730
17 May 11	278.00000 +3.00	282.00	275.19	280.00	239,107
16 May 11	275.00000 +5.50	279.00	272.10	272.10	99,102
13 May 11	269.50000 -2.50	278.00	266.40	278.00	55,685
12 May 11	272.00000 -10.00	285.90	270.10	280.00	111,235
11 May 11	282.00000 -3.00	287.00	281.20	287.00	40,890
10 May 11	285.00000 +0.60	288.85	280.00	285.50	43,434
09 May 11	284.39999 +1.20	287.00	282.10	286.90	18,163
06 May 11	283.20001 -1.60	288.56	276.40	282.10	153,336
05 May 11	284.79999 -0.20	286.60	275.40	277.90	99,665
04 May 11	285.00000 +1.40	287.00	277.40	287.00	102,686
03 May 11	283.60001 +7.60	289.80	278.50	278.50	117,372
28 Apr 11	276.00000 +0.00	289.00	271.00	275.00	131,046
27 Apr 11	276.00000 +4.25	277.70	272.30	275.00	30,825
26 Apr 11	271.75000 +0.00	275.50	271.75	275.00	77,806
21 Apr 11	271.75000 +2.70	274.10	264.50	264.50	274,133
20 Apr 11	269.04999 -0.95	272.00	266.90	269.90	102,401
19 Apr 11	270.00000 +8.00	270.00	262.40	269.40	115,175
18 Apr 11	262.00000 -11.50	273.00	261.20	273.00	47,653
15 Apr 11	273.50000 +1.40	279.30	271.60	279.30	13,423
14 Apr 11	272.10001 -3.40	279.90	272.00	279.90	18,430
13 Apr 11	275.50000 +2.00	280.50	273.60	275.00	32,926
12 Apr 11	273.50000 -10.02	282.40	273.50	282.40	26,662
11 Apr 11	283.51999 +3.52	285.00	280.60	284.80	108,217
08 Apr 11	280.00000 +5.14	283.10	277.70	277.70	235,102
07 Apr 11	274.86319 -5.78	281.90	274.75	281.90	223,339
06 Apr 11	280.64001 -1.82	285.00	278.80	283.50	147,265
05 Apr 11	282.45999 +1.97	285.00	278.92	280.80	80,330
04 Apr 11	280.48840 +3.99	282.00	273.80	275.10	127,993
01 Apr 11	276.50000 -5.23	283.10	271.56	280.00	304,045
31 Mar 11	281.73401 -3.27	286.90	280.00	285.00	74,001
30 Mar 11	285.00000 -1.80	299.90	284.00	295.00	140,835
29 Mar 11	286.79999 -0.70	291.90	283.00	285.90	113,481
28 Mar 11	287.50000 -3.50	290.70	286.30	288.70	139,105
25 Mar 11	291.00000 +6.00	291.00	281.70	281.80	82,264
24 Mar 11	285.00000 +5.40	285.33	276.40	284.80	68,457
23 Mar 11	279.60001 -4.50	285.80	271.10	280.00	120,511
22 Mar 11	284.10001 -0.10	294.90	282.50	293.00	92,014
21 Mar 11	284.20001 +14.20	289.90	272.90	273.70	67,158
18 Mar 11	270.00000 +6.00	270.00	260.90	268.10	189,325
17 Mar 11	264.00000 +5.49	270.70	252.70	253.60	147,519
16 Mar 11	258.50781 +10.51	261.30	245.10	245.10	120,346
15 Mar 11	248.00000 -12.00	261.50	235.00	258.00	418,778
14 Mar 11	260.00000 -2.00	274.90	259.90	262.00	180,094
11 Mar 11	262.00000 -5.00	263.00	256.00	263.00	133,362
10 Mar 11	267.00000 -1.50	273.30	262.73	273.30	55,428
09 Mar 11	268.50000 -4.81	274.20	266.00	274.20	85,376
08 Mar 11	273.30820 -6.49	281.70	270.00	275.50	106,057
07 Mar 11	279.79999 -5.30	287.00	278.30	280.90	74,381
04 Mar 11	285.10001 +0.40	296.40	284.70	294.90	53,092
03 Mar 11	284.70001 +8.60	289.90	280.00	280.00	57,756
02 Mar 11	276.10001 -0.97	280.00	268.70	273.00	34,992
01 Mar 11	277.06659 -8.83	287.30	272.70	287.30	120,732
28 Feb 11	285.89999 -3.10	290.00	285.00	290.00	92,709
25 Feb 11	289.00000 -19.00	290.00	282.80	288.20	30,405
24 Feb 11	308.00000 +16.00	308.00	285.00	290.10	96,918
23 Feb 11	292.00000 -5.61	299.90	291.70	296.00	55,911
22 Feb 11	297.60889 -10.39	307.00	293.00	307.00	110,953
21 Feb 11	308.00000 +5.09	310.80	305.00	308.00	102,090
18 Feb 11	302.90909 +5.91	308.10	299.50	300.30	151,287
17 Feb 11	297.00000 -0.25	299.60	295.00	295.00	95,297
16 Feb 11	297.25000 -1.25	298.56	295.00	295.30	138,283
15 Feb 11	298.50000 +2.00	298.50	295.00	295.00	59,322
14 Feb 11	296.50000 +5.70	299.00	294.00	295.00	48,127
11 Feb 11	290.79999 +7.80	296.10	284.00	287.70	92,589
10 Feb 11	283.00000 +0.00	289.90	280.40	283.10	107,832
09 Feb 11	283.00000 +0.50	290.00	280.10	285.00	136,197
08 Feb 11	282.50000 +0.25	289.00	275.00	275.00	2,082,527
07 Feb 11	282.25000 +7.75	282.25	265.00	269.00	149,348
04 Feb 11	274.50000 -1.50	280.00	267.69	268.50	74,226
03 Feb 11	276.00000 -0.25	278.75	270.25	271.00	42,731
02 Feb 11	276.25000 -3.50	279.75	270.25	270.25	34,993
01 Feb 11	279.75000 +9.50	279.75	269.00	269.00	59,855
31 Jan 11	270.25000 -0.29	280.00	268.40	280.00	34,205
28 Jan 11	270.54001 +2.37	279.00	270.00	272.00	118,897
27 Jan 11	268.16531 +1.10	271.81	263.00	263.00	136,422
26 Jan 11	267.06509 +2.07	268.74	262.00	263.25	301,130
25 Jan 11	265.00000 +4.47	268.49	260.00	261.25	99,374
24 Jan 11	260.52579 +14.28	270.00	250.00	250.00	262,246
21 Jan 11	246.25000 -13.89	254.75	245.25	252.50	54,871
20 Jan 11	260.14221 -8.81	264.75	253.50	264.50	54,154
19 Jan 11	268.95090 -0.79	270.00	261.50	270.00	57,241
18 Jan 11	269.74060 -0.18	272.00	265.00	265.00	155,159
17 Jan 11	269.92191 +2.75	272.75	266.50	272.75	60,230
14 Jan 11	267.17279 +4.67	273.75	259.75	260.50	85,333
13 Jan 11	262.50000 +4.00	267.00	259.00	260.50	65,403
12 Jan 11	258.50000 +10.00	263.25	249.75	250.00	47,673
11 Jan 11	248.50000 +5.50	248.75	243.00	243.00	50,379
10 Jan 11	243.00000 -1.00	245.00	237.31	245.00	430,922
07 Jan 11	244.00000 -17.25	254.50	240.00	253.25	103,442
06 Jan 11	261.25000 -3.75	265.00	258.43	262.00	24,833
05 Jan 11	265.00000 +1.00	265.00	255.50	262.25	64,152
04 Jan 11	264.00000 +11.75	268.25	254.75	257.00	112,697
31 Dec 10	252.25000 -8.75	262.75	252.25	260.00	23,966
30 Dec 10	261.00000 +0.00	261.00	256.75	261.00	18,639
29 Dec 10	261.00000 +5.75	261.00	254.00	254.00	25,304
24 Dec 10	255.25000 -4.51	255.25	255.25	255.25	529
23 Dec 10	259.75781 +6.76	261.00	253.00	254.50	43,227
22 Dec 10	253.00000 +0.00	258.00	253.00	253.00	91,853
21 Dec 10	253.00000 -2.00	256.36	252.00	254.50	115,402
20 Dec 10	255.00000 -2.75	261.75	254.25	261.75	25,366
17 Dec 10	257.75000 +0.50	259.00	251.07	254.00	68,887
16 Dec 10	257.25000 -1.14	257.25	253.00	255.00	104,631
15 Dec 10	258.38879 -1.11	261.50	255.00	258.00	128,634
14 Dec 10	259.50000 +4.00	262.25	252.50	252.50	161,171
13 Dec 10	255.50000 +3.25	255.50	250.25	253.25	40,055
10 Dec 10	252.25000 -0.50	255.00	249.41	255.00	43,384
09 Dec 10	252.75000 +5.75	253.75	247.66	250.00	88,279
08 Dec 10	247.00000 -0.50	247.00	240.25	245.00	158,548
07 Dec 10	247.50000 +3.50	250.24	240.16	245.00	228,056
06 Dec 10	244.00000 +9.00	245.00	230.25	230.25	294,255
03 Dec 10	235.00000 +7.75	235.00	224.00	224.00	156,029
02 Dec 10	227.25000 +11.25	230.00	215.75	216.00	131,823
01 Dec 10	216.00000 +4.50	219.75	211.50	212.00	200,737
30 Nov 10	211.50000 +1.50	211.75	209.50	211.75	46,155
29 Nov 10	210.00000 +1.50	212.50	208.00	208.75	92,447
26 Nov 10	208.50000 +0.25	214.25	208.25	214.25	29,389
25 Nov 10	208.25000 +4.75	215.00	204.00	205.00	169,807
24 Nov 10	203.50000 +3.49	205.00	197.00	200.00	205,517
23 Nov 10	200.00600 -4.24	205.00	196.00	203.50	40,262
22 Nov 10	204.25000 -2.25	207.15	200.00	203.50	40,231
19 Nov 10	206.50000 -5.00	211.00	202.09	209.50	46,771
18 Nov 10	211.50000 +1.50	215.75	206.50	215.75	164,401
17 Nov 10	210.00000 +0.75	212.50	205.00	210.75	213,679
16 Nov 10	209.25000 -8.00	220.25	207.00	216.50	104,428
15 Nov 10	217.25000 +0.75	217.50	210.71	213.25	52,025
12 Nov 10	216.50000 +0.24	218.00	211.20	216.25	32,592
11 Nov 10	216.25650 -2.00	218.00	210.75	210.75	24,859
10 Nov 10	218.25650 +0.41	223.50	214.50	214.50	85,706
09 Nov 10	217.85001 +0.10	219.11	212.50	216.25	95,271
08 Nov 10	217.75000 -1.50	225.98	213.91	221.25	30,036
05 Nov 10	219.25000 -4.75	223.75	217.75	221.25	55,430
04 Nov 10	224.00000 -3.00	234.75	217.00	227.75	88,723
03 Nov 10	227.00000 -1.25	229.50	221.00	225.25	950,893
02 Nov 10	228.25000 +22.50	245.00	205.25	205.25	942,944
01 Nov 10	205.75000 +7.25	209.94	199.25	201.50	1,197,942
29 Oct 10	198.50000 +7.96	200.00	187.00	191.00	178,226
28 Oct 10	190.53810 +4.29	195.00	188.25	188.25	56,389
27 Oct 10	186.25000 -3.65	190.96	186.25	189.75	86,616
26 Oct 10	189.89610 +0.15	194.00	185.00	194.00	72,000
25 Oct 10	189.75000 +1.75	191.25	184.60	187.00	33,298
22 Oct 10	188.00000 -2.00	190.01	184.00	188.00	84,987
21 Oct 10	190.00000 +0.00	193.00	185.88	192.00	55,310
20 Oct 10	190.00000 -4.46	190.50	185.25	190.00	74,651
19 Oct 10	194.45810 -0.54	196.75	190.00	195.00	111,542
18 Oct 10	195.00000 +0.00	195.00	194.75	195.00	8,158
15 Oct 10	195.00000 -2.00	195.00	192.00	193.50	76,437
14 Oct 10	197.00000 -1.50	199.00	189.98	196.25	157,219
13 Oct 10	198.50000 +3.25	198.50	194.00	195.00	193,716
12 Oct 10	195.25000 +2.25	196.00	185.00	188.00	160,964
11 Oct 10	193.00000 -2.25	201.74	191.00	196.75	139,361
08 Oct 10	195.25000 -2.25	198.02	190.25	194.50	265,784
07 Oct 10	197.50000 -2.25	202.75	193.02	200.00	743,440
06 Oct 10	199.75000 +5.75	199.75	192.68	194.00	81,601
05 Oct 10	194.00000 -6.00	200.00	191.25	200.00	142,775
04 Oct 10	200.00000 -28.25	200.00	198.19	200.00	40,635
02 Oct 10	228.25000 +28.25	245.00	205.25	228.25	0
01 Oct 10	200.00000 +1.25	201.00	196.50	200.25	96,037
30 Sep 10	198.75000 -0.51	202.75	193.00	202.75	30,501
29 Sep 10	199.25600 -0.74	200.00	199.00	200.00	104,497
28 Sep 10	200.00000 +1.00	200.00	196.75	198.00	151,569
27 Sep 10	199.00000 +0.99	199.77	196.68	197.25	480,049
24 Sep 10	198.00591 +0.01	199.00	194.95	198.25	372,112
23 Sep 10	198.00000 +1.25	200.25	192.25	200.00	143,106
22 Sep 10	196.75000 -0.51	200.00	196.75	200.00	35,808
21 Sep 10	197.25591 +2.46	199.53	192.50	198.00	264,221
20 Sep 10	194.80000 +4.72	200.00	193.50	198.00	152,687
17 Sep 10	190.07941 -0.41	197.80	186.60	193.20	2,291,174
16 Sep 10	190.48650 -4.01	194.00	184.40	194.00	565,504
15 Sep 10	194.50000 -1.05	198.50	187.08	193.00	1,249,306
14 Sep 10	195.55000 +0.14	196.50	187.10	192.00	197,582
13 Sep 10	195.40590 -2.09	197.77	193.47	197.50	211,918
10 Sep 10	197.50000 -0.51	197.90	195.30	195.90	85,648
09 Sep 10	198.00591 -1.80	200.00	193.10	196.00	120,522
08 Sep 10	199.80600 +2.05	200.26	196.00	196.00	162,275
07 Sep 10	197.75591 +2.76	198.99	195.10	196.50	529,196
06 Sep 10	195.00000 +1.60	196.32	191.91	193.70	30,944
03 Sep 10	193.39999 -2.47	196.00	190.40	190.40	79,545
02 Sep 10	195.87000 -0.74	196.50	190.20	196.00	131,870
01 Sep 10	196.60590 -2.89	199.80	196.10	196.10	96,162
31 Aug 10	199.50000 -0.50	200.00	196.00	200.00	121,831
27 Aug 10	200.00000 +0.60	200.00	197.60	200.00	31,394
26 Aug 10	199.39999 +1.39	199.40	196.00	196.00	25,555
25 Aug 10	198.00591 -2.11	201.30	196.00	200.00	107,320
24 Aug 10	200.11189 -2.80	203.90	198.00	198.50	145,744
23 Aug 10	202.90939 +2.71	205.00	199.80	205.00	56,799
20 Aug 10	200.20000 -2.60	205.00	196.00	205.00	121,747
19 Aug 10	202.80280 +2.80	204.40	198.20	203.00	97,481
18 Aug 10	200.00600 -1.29	202.00	198.00	201.90	167,393
17 Aug 10	201.30000 -7.20	210.00	201.30	210.00	166,218
16 Aug 10	208.50000 -1.50	210.47	205.50	209.80	87,365
13 Aug 10	210.00000 +2.70	210.00	202.30	207.80	69,864
12 Aug 10	207.30000 -4.00	210.00	205.40	210.00	60,570
11 Aug 10	211.30000 -1.60	217.94	209.20	217.30	127,856
10 Aug 10	212.89999 -3.60	213.50	210.00	210.10	60,843
09 Aug 10	216.50000 +0.10	218.00	215.00	215.00	14,397
06 Aug 10	216.39999 -2.60	220.00	212.10	220.00	22,446
05 Aug 10	219.00000 +3.20	220.00	217.10	220.00	27,267
04 Aug 10	215.80000 -1.40	220.00	212.40	212.40	58,621
03 Aug 10	217.20000 -2.72	219.50	214.40	214.40	47,693
02 Aug 10	219.92470 +1.32	223.80	215.00	223.00	78,033
30 Jul 10	218.60001 -0.60	221.60	214.00	221.60	24,457
29 Jul 10	219.20000 -1.80	224.20	215.10	224.20	413,539
28 Jul 10	221.00000 -0.90	223.70	217.55	220.00	130,028
27 Jul 10	221.89999 -0.40	226.80	220.00	226.80	92,325
26 Jul 10	222.30000 +2.30	224.00	220.30	222.00	56,949
23 Jul 10	220.00000 +0.00	224.20	220.00	222.60	61,523
22 Jul 10	220.00000 -2.00	224.90	219.70	220.00	127,330
21 Jul 10	222.00000 +0.00	227.40	220.00	227.40	206,763
20 Jul 10	222.00000 +9.20	222.00	210.16	212.10	355,934
19 Jul 10	212.80000 -8.20	217.50	204.57	211.50	375,985
16 Jul 10	221.00000 +3.10	221.75	216.90	219.70	2,083,097
15 Jul 10	217.89999 -2.90	223.90	214.00	223.90	77,036
14 Jul 10	220.80000 -1.20	228.50	220.00	228.50	149,387
13 Jul 10	222.00000 +2.00	223.00	220.00	223.00	77,412
12 Jul 10	220.00000 +3.00	220.70	215.10	220.00	78,021
09 Jul 10	217.00000 -3.00	219.40	212.20	212.20	63,438
08 Jul 10	220.00000 +1.12	225.00	216.20	223.40	101,348
07 Jul 10	218.88429 +0.68	224.90	213.50	215.30	210,677
06 Jul 10	218.20000 -1.80	224.20	214.76	221.60	100,411
05 Jul 10	220.00000 +3.20	225.40	214.00	214.00	95,205
02 Jul 10	216.80000 +19.00	220.00	200.40	205.80	451,012
01 Jul 10	197.80000 -4.61	208.40	197.80	206.00	463,831
30 Jun 10	202.40610 -3.19	212.20	196.11	201.00	210,172
29 Jun 10	205.60001 -8.40	217.02	205.50	211.30	304,659
28 Jun 10	214.00000 -4.00	222.70	211.68	216.20	129,446
25 Jun 10	218.00000 -5.41	224.90	211.64	214.00	140,651
24 Jun 10	223.40669 +0.21	226.74	215.00	221.60	119,816
23 Jun 10	223.20000 -7.80	230.80	223.00	227.10	67,557
22 Jun 10	231.00000 +1.00	232.26	227.00	230.10	102,352
21 Jun 10	230.00000 +0.90	235.80	230.00	235.80	107,419
18 Jun 10	229.10001 -3.30	235.60	227.20	234.90	388,136
17 Jun 10	232.39999 -3.40	237.70	231.00	237.70	54,011
16 Jun 10	235.80000 -7.70	244.40	233.40	239.40	41,289
15 Jun 10	243.50000 +3.50	245.90	233.90	236.00	75,261
14 Jun 10	240.00000 +3.70	240.02	234.00	235.50	78,534
11 Jun 10	236.30000 -1.60	241.68	231.10	238.30	53,390
10 Jun 10	237.89999 +7.90	240.00	225.20	226.50	113,590
09 Jun 10	230.00000 +5.00	231.00	223.00	230.00	82,105
08 Jun 10	225.00000 -3.10	231.90	223.30	231.90	87,418
07 Jun 10	228.10001 -3.51	234.10	225.90	230.00	107,958
04 Jun 10	231.60699 +1.11	239.00	226.80	233.50	216,235
03 Jun 10	230.50000 +0.50	240.00	225.60	225.60	196,959
02 Jun 10	230.00000 +1.00	231.90	221.60	225.00	151,298
01 Jun 10	229.00000 +0.44	229.00	208.10	223.40	365,244
28 May 10	228.56450 -4.31	235.40	225.10	227.10	438,650
27 May 10	232.87300 -1.83	244.10	225.10	232.10	831,086
26 May 10	234.70000 -8.90	252.90	233.05	249.80	466,045
25 May 10	243.60001 -2.40	248.20	233.10	247.40	349,660
24 May 10	246.00000 +2.00	248.50	243.50	244.00	213,065
21 May 10	244.00000 -8.00	254.20	235.60	254.20	319,965
20 May 10	252.00000 -20.10	275.70	249.50	270.30	185,454
19 May 10	272.10001 -1.90	280.60	270.40	279.60	117,262
18 May 10	274.00000 -1.00	281.90	273.24	273.30	58,663
17 May 10	275.00000 -3.40	283.40	270.20	276.50	94,382
14 May 10	278.39999 -5.60	284.50	275.20	278.00	187,771
13 May 10	284.00000 +5.00	289.00	274.30	274.30	108,075
12 May 10	279.00000 +6.20	283.10	267.64	270.00	131,086
11 May 10	272.79999 -10.20	280.98	262.90	280.00	157,586
10 May 10	283.00000 +27.00	285.30	262.50	262.50	179,191
07 May 10	256.00000 -24.00	274.11	248.50	265.00	291,983
06 May 10	280.00000 +15.60	280.00	258.90	266.80	212,456
05 May 10	264.39999 -15.60	281.50	254.00	281.50	307,976
04 May 10	280.00000 -10.00	294.60	275.10	294.60	162,687
30 Apr 10	290.00000 +0.00	298.70	286.60	295.60	168,567
29 Apr 10	290.00000 +0.00	292.94	288.20	290.00	196,558
28 Apr 10	290.00000 +0.40	296.26	286.50	286.50	417,603
27 Apr 10	289.60001 -10.40	298.51	289.60	294.60	63,447
26 Apr 10	300.00000 +6.20	300.00	294.50	295.00	108,561
23 Apr 10	293.79999 +7.80	295.00	284.40	284.40	55,846
22 Apr 10	286.00000 +4.00	290.78	280.60	285.00	200,583
21 Apr 10	282.00000 -1.63	289.10	280.80	283.60	254,318
20 Apr 10	283.62500 -3.38	293.05	281.00	287.50	330,529
19 Apr 10	287.00000 -2.60	293.80	285.40	288.00	233,292
16 Apr 10	289.60001 -0.30	295.10	285.33	289.50	110,137
15 Apr 10	289.89999 -0.10	292.00	288.78	289.40	55,536
14 Apr 10	290.00000 +7.00	290.00	280.40	282.30	57,141
13 Apr 10	283.00000 +0.00	286.12	280.00	280.90	77,214
12 Apr 10	283.00000 -4.10	287.60	283.00	283.40	92,104
09 Apr 10	287.10001 +3.00	287.46	278.90	283.00	29,622
08 Apr 10	284.10001 -0.51	285.20	279.00	280.90	211,604
07 Apr 10	284.60849 +2.41	288.00	281.33	282.50	154,162
06 Apr 10	282.20001 +30.29	283.40	257.70	258.30	411,046
01 Apr 10	251.90759 +3.91	256.00	248.10	250.00	105,497
31 Mar 10	248.00000 -0.60	257.40	247.00	255.00	176,619
30 Mar 10	248.60001 -0.11	254.80	248.60	254.00	68,697
29 Mar 10	248.70590 -5.49	256.61	247.00	252.50	464,134
26 Mar 10	254.20000 +4.70	256.00	250.20	252.50	984,456
25 Mar 10	249.50000 +4.50	252.50	245.00	245.00	162,596
24 Mar 10	245.00000 -1.50	250.00	243.00	245.60	79,879
23 Mar 10	246.50000 +1.60	252.10	244.00	244.00	639,944
22 Mar 10	244.89999 +2.40	249.40	242.30	245.20	196,397
19 Mar 10	242.50000 -0.60	251.32	242.50	244.70	795,796
18 Mar 10	243.10001 +2.10	245.00	238.10	245.00	1,957,005
17 Mar 10	241.00000 +7.70	244.60	238.60	240.50	436,991
16 Mar 10	233.30000 -11.70	249.40	233.30	246.80	272,926
15 Mar 10	245.00000 -5.40	251.30	240.14	251.30	61,859
12 Mar 10	250.39999 +10.40	250.40	238.80	240.00	118,584
11 Mar 10	240.00000 -4.00	245.30	240.00	242.00	70,868
10 Mar 10	244.00000 +2.20	244.00	236.50	236.50	30,838
09 Mar 10	241.80000 -3.60	249.29	241.80	243.60	16,801
08 Mar 10	245.39999 -1.20	248.20	238.09	245.80	64,034
05 Mar 10	246.60001 -1.20	247.00	239.10	243.70	110,260
04 Mar 10	247.80000 +7.20	247.80	239.40	244.50	60,177
03 Mar 10	240.60001 -4.40	243.30	235.40	236.00	173,884
02 Mar 10	245.00000 +5.70	245.00	235.80	239.10	74,146
01 Mar 10	239.30000 +7.00	242.10	233.20	237.80	107,461
26 Feb 10	232.30000 +0.10	238.30	228.90	234.00	189,676
25 Feb 10	232.20000 -9.00	241.90	232.20	238.00	155,424
24 Feb 10	241.20000 -5.30	248.60	235.20	248.60	298,334
23 Feb 10	246.50000 -3.50	254.00	246.50	250.00	163,332
22 Feb 10	250.00000 -5.00	255.00	249.00	254.20	69,634
19 Feb 10	255.00000 -1.60	255.00	247.90	254.20	63,920
18 Feb 10	256.60001 +5.20	256.60	248.20	250.10	89,307
17 Feb 10	251.39999 +1.70	252.30	246.30	250.90	372,001
16 Feb 10	249.70000 -0.30	251.70	246.90	250.70	469,143
15 Feb 10	250.00000 +0.70	252.00	247.70	247.70	489,490
12 Feb 10	249.30000 +2.70	252.70	245.90	252.70	302,602
11 Feb 10	246.60001 -1.10	254.10	245.00	253.10	107,983
10 Feb 10	247.70000 +2.70	251.90	240.48	245.00	416,767
09 Feb 10	245.00000 +4.00	245.00	238.10	239.80	136,535
08 Feb 10	241.00000 +2.00	242.63	233.90	236.80	214,818
05 Feb 10	239.00000 -6.84	249.70	237.10	249.70	231,866
04 Feb 10	245.84000 +1.64	247.10	242.00	246.30	1,158,801
03 Feb 10	244.20000 -3.80	249.73	243.40	248.70	188,162
02 Feb 10	248.00000 +7.90	250.80	237.40	244.90	175,277
01 Feb 10	240.10001 +5.10	240.96	232.21	235.60	724,252
29 Jan 10	235.00000 +13.00	236.81	227.00	232.00	150,217
28 Jan 10	222.00000 -1.70	230.00	222.00	225.00	58,383
27 Jan 10	223.70000 -3.40	229.81	213.38	229.30	485,170
26 Jan 10	227.10001 -4.40	238.57	225.10	234.00	331,612
25 Jan 10	231.50000 -0.50	241.10	225.10	225.10	193,836
22 Jan 10	232.00000 -8.20	242.00	225.00	238.00	1,295,135
21 Jan 10	240.20000 -2.80	248.40	239.40	243.10	726,268
20 Jan 10	243.00000 -1.00	248.90	240.50	245.10	318,254
19 Jan 10	244.00000 -3.00	249.90	236.98	240.10	507,999
18 Jan 10	247.00000 -2.30	249.42	243.41	247.10	226,614
15 Jan 10	249.30000 +1.30	254.90	242.90	254.90	659,360
14 Jan 10	248.00000 +1.00	251.30	243.00	243.00	430,817
13 Jan 10	247.00000 +0.00	249.90	240.34	247.00	359,377
12 Jan 10	247.00000 -1.80	252.30	246.40	251.70	184,475
11 Jan 10	248.80000 +3.80	255.32	247.90	247.90	297,257
08 Jan 10	245.00000 +0.60	249.50	239.60	243.00	302,463
07 Jan 10	244.39999 +9.70	249.80	233.30	235.90	442,380
06 Jan 10	234.70000 -3.10	237.17	228.00	236.60	239,369
05 Jan 10	237.80000 +0.60	243.00	232.70	242.20	157,258
04 Jan 10	237.20000 +10.20	240.00	226.71	229.20	106,199
31 Dec 09	227.00000 -3.60	237.53	226.70	233.00	68,833
30 Dec 09	230.60001 -2.60	236.60	225.10	229.90	78,062
29 Dec 09	233.20000 +0.00	235.30	215.75	225.00	409,182