FUNDMANAGER.co.uk

Mothercare PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	0.24500 +0.01	0.27	0.15	0.19	4,091,210
19 Oct 26	0.24000 -0.01	0.29	0.22	0.27	626,429
16 Oct 26	0.25000 +0.02	0.30	0.20	0.30	13,479,221
15 Oct 26	0.23100 +0.01	0.27	0.17	0.26	3,937,018
14 Oct 26	0.21900 +0.00	0.27	0.19	0.27	2,087,830
13 Oct 26	0.21850 -0.02	0.30	0.18	0.22	14,811,615
12 Oct 26	0.24300 +0.01	0.25	0.21	0.25	2,138,869
09 Oct 26	0.23500 +0.00	0.28	0.20	0.23	10,336,199
08 Oct 26	0.23600 -0.06	0.34	0.22	0.34	8,679,946
07 Oct 26	0.30000 +0.02	0.37	0.24	0.37	10,593,703
06 Oct 26	0.28500 -0.06	0.40	0.25	0.35	9,699,400
05 Oct 26	0.35000 +0.08	0.37	0.25	0.25	10,277,326
02 Oct 26	0.27000 -0.01	0.36	0.25	0.29	5,566,607
01 Oct 26	0.28000 -0.07	0.35	0.25	0.31	9,977,943
30 Sep 26	0.35000 -0.06	0.40	0.30	0.36	24,346,272
29 Sep 26	0.40800 +0.10	0.50	0.23	0.29	36,343,140
28 Sep 26	0.31000 +0.01	0.46	0.26	0.27	26,620,322
25 Sep 26	0.30000 +0.17	0.50	0.10	0.12	200,416,768
24 Sep 26	0.13000 +0.03	0.21	0.08	0.13	80,788,352
23 Sep 26	0.10000 -0.01	0.11	0.06	0.10	44,520,132
22 Sep 26	0.11000 -0.07	0.13	0.08	0.10	52,144,096
21 Sep 26	0.18000 -0.02	0.20	0.06	0.20	121,167,176
18 Sep 26	0.20000 -0.58	0.27	0.15	0.25	81,378,168
17 Sep 26	0.78000 -0.12	0.90	0.62	0.62	756,602
16 Sep 26	0.89500 +0.04	0.90	0.61	0.61	218,928
15 Sep 26	0.85000 +0.00	0.86	0.64	0.64	167,560
14 Sep 26	0.85000 +0.00	0.86	0.63	0.71	1,145,043
11 Sep 26	0.85000 +0.00	0.86	0.71	0.71	840,344
10 Sep 26	0.85500 +0.00	0.86	0.71	0.71	828,551
09 Sep 26	0.85000 -0.03	0.86	0.71	0.71	356,884
08 Sep 26	0.88000 +0.18	0.95	0.70	0.95	246,513
07 Sep 26	0.70500 +0.00	0.95	0.70	0.90	787,132
04 Sep 26	0.70500 +0.00	0.95	0.70	0.70	274,223
03 Sep 26	0.70500 +0.00	0.95	0.70	0.87	428,207
02 Sep 26	0.70500 +0.00	0.95	0.70	0.90	427,212
01 Sep 26	0.70500 -0.15	0.95	0.70	0.70	334,627
28 Aug 26	0.85000 +0.15	0.95	0.70	0.95	695,223
27 Aug 26	0.70000 +0.00	0.85	0.70	0.85	1,022,370
26 Aug 26	0.70000 +0.00	0.95	0.70	0.70	441,931
25 Aug 26	0.70000 -0.04	0.99	0.70	0.88	159,507
24 Aug 26	0.73500 -0.06	1.00	0.74	0.80	392,631
21 Aug 26	0.80000 +0.00	1.00	0.74	1.00	1,531,771
20 Aug 26	0.80500 +0.07	1.00	0.74	0.76	988,696
19 Aug 26	0.73500 -0.01	1.00	0.74	0.94	477,233
18 Aug 26	0.75000 -0.10	1.00	0.70	1.00	639,321
17 Aug 26	0.85000 +0.15	1.00	0.70	0.98	1,049,473
14 Aug 26	0.70000 -0.15	1.00	0.70	1.00	135,673
13 Aug 26	0.85000 +0.05	1.00	0.70	0.80	1,951,468
12 Aug 26	0.80000 -0.07	1.00	0.80	0.80	328,449
11 Aug 26	0.87500 -0.11	1.00	0.70	1.00	565,431
10 Aug 26	0.98000 +0.00	1.00	0.70	0.96	641,443
07 Aug 26	0.98000 +0.28	1.20	0.70	1.20	762,382
06 Aug 26	0.70500 +0.00	1.00	0.70	0.70	492,622
05 Aug 26	0.70500 -0.10	1.00	0.70	0.70	39,644
04 Aug 26	0.80000 +0.00	1.00	0.70	0.73	197,811
03 Aug 26	0.80000 +0.10	1.00	0.72	0.72	618,852
31 Jul 26	0.70000 -0.29	1.00	0.70	0.88	485,515
30 Jul 26	0.99000 +0.29	1.00	0.70	0.70	283,376
29 Jul 26	0.70500 -0.19	1.00	0.70	0.72	101,020
28 Jul 26	0.90000 +0.00	1.00	0.70	0.90	942,793
27 Jul 26	0.90000 +0.20	1.30	0.70	0.90	777,591
24 Jul 26	0.70000 +0.00	1.00	0.70	1.00	130,551
23 Jul 26	0.70000 -0.30	1.00	0.70	1.00	86,361
22 Jul 26	1.00000 +0.00	1.00	0.72	1.00	836,947
21 Jul 26	1.00000 +0.02	1.00	0.72	0.72	828,289
20 Jul 26	0.98000 +0.28	1.00	0.72	0.98	662,595
17 Jul 26	0.70000 -0.15	1.00	0.70	0.70	124,160
16 Jul 26	0.85000 -0.05	0.90	0.70	0.88	184,721
15 Jul 26	0.90000 +0.02	1.00	0.70	0.86	1,017,612
14 Jul 26	0.88000 +0.04	1.00	0.71	0.90	1,439,690
13 Jul 26	0.84000 +0.14	1.00	0.75	0.98	1,071,979
10 Jul 26	0.70000 -0.01	1.00	0.70	1.00	865,780
09 Jul 26	0.71000 -0.09	1.00	0.70	0.95	161,461
08 Jul 26	0.80000 +0.00	1.00	0.80	1.00	62,171
07 Jul 26	0.80000 -0.15	1.00	0.73	0.73	354,868
06 Jul 26	0.95000 +0.05	1.00	0.70	1.00	2,755
03 Jul 26	0.90000 +0.00	1.00	0.72	0.92	831,411
02 Jul 26	0.90000 -0.05	0.93	0.70	0.93	337,553
01 Jul 26	0.95000 +0.00	1.00	0.80	0.80	117,048
30 Jun 26	0.95000 +0.01	1.00	0.70	0.95	1,530,101
29 Jun 26	0.94000 -0.04	1.25	0.70	0.76	509,049
26 Jun 26	0.97500 -0.22	0.98	0.75	0.90	1,034,380
25 Jun 26	1.19000 -0.05	1.19	0.77	0.77	605,533
24 Jun 26	1.24000 +0.04	1.24	0.75	1.17	116,525
23 Jun 26	1.20000 -0.05	1.20	0.75	0.89	1,289,343
22 Jun 26	1.25000 +0.35	1.25	0.81	1.25	2,945,522
19 Jun 26	0.90500 -0.08	1.25	0.78	0.91	2,065,814
18 Jun 26	0.98000 +0.27	1.00	0.71	0.71	2,616,150
17 Jun 26	0.71000 +0.00	1.00	0.71	0.90	318,459
16 Jun 26	0.70500 +0.00	1.00	0.70	0.70	774,452
15 Jun 26	0.70000 -0.05	1.00	0.70	1.00	524,710
12 Jun 26	0.75000 -0.22	1.04	0.75	1.04	250,001
11 Jun 26	0.97000 +0.00	1.00	0.73	1.00	420,037
10 Jun 26	0.97000 +0.07	1.00	0.70	1.00	145,258
09 Jun 26	0.90000 +0.10	1.00	0.70	1.00	113,036
08 Jun 26	0.80000 -0.09	1.00	0.70	0.90	362,021
05 Jun 26	0.89000 -0.11	1.00	0.70	1.00	2,049,560
04 Jun 26	1.00000 +0.01	1.00	0.74	1.00	845,806
03 Jun 26	0.98500 -0.41	1.50	0.70	1.50	3,321,574
02 Jun 26	1.40000 +0.40	1.40	0.60	0.60	1,244,756
01 Jun 26	1.00000 +0.39	1.00	0.61	0.75	7,301,192
29 May 26	0.61000 -0.39	0.80	0.61	0.70	3,445,912
28 May 26	1.00000 +0.10	1.00	0.71	0.71	2,944,985
27 May 26	0.90000 +0.05	0.90	0.70	0.90	154,045
26 May 26	0.85000 -0.03	1.00	0.70	0.70	697,411
22 May 26	0.88000 +0.00	0.88	0.70	0.70	199,166
21 May 26	0.88000 +0.00	0.88	0.70	0.71	187,801
20 May 26	0.88000 +0.00	0.88	0.70	0.88	593,375
19 May 26	0.87500 -0.01	0.88	0.70	0.88	593,319
18 May 26	0.88500 -0.01	0.97	0.75	0.97	491,239
15 May 26	0.90000 -0.09	1.00	0.75	0.76	866,932
14 May 26	0.99000 -0.01	1.00	0.75	0.76	234,967
13 May 26	1.00000 +0.00	1.00	0.81	1.00	425,542
12 May 26	1.00000 +0.00	1.00	0.90	1.00	260,149
11 May 26	1.00000 +0.00	1.00	0.90	1.00	222,288
08 May 26	1.00000 +0.01	1.00	0.90	0.90	588,561
07 May 26	0.99000 -0.01	1.00	0.90	0.98	401,526
06 May 26	1.00000 -0.10	1.19	0.90	0.90	3,577,279
05 May 26	1.10000 -0.09	1.50	0.90	0.90	899,776
01 May 26	1.19000 +0.14	1.20	0.90	1.20	188,434
30 Apr 26	1.05250 -0.15	1.20	0.90	1.20	398,905
29 Apr 26	1.20000 +0.03	1.20	0.90	0.90	123,098
28 Apr 26	1.17000 +0.12	1.20	0.90	0.92	275,241
27 Apr 26	1.04800 -0.01	1.47	0.90	1.47	116,937
24 Apr 26	1.05750 -0.05	1.50	0.90	1.03	749,462
23 Apr 26	1.10500 +0.01	1.20	1.00	1.00	642,320
22 Apr 26	1.09500 +0.00	1.50	1.00	1.00	2,570,809
21 Apr 26	1.09500 -0.08	1.49	1.00	1.11	1,528,535
20 Apr 26	1.17500 -0.10	1.50	1.05	1.13	280,844
17 Apr 26	1.27500 +0.10	1.49	1.00	1.00	1,640,712
16 Apr 26	1.17500 +0.09	1.49	1.02	1.45	647,165
15 Apr 26	1.08000 -0.07	1.50	1.00	1.01	587,097
14 Apr 26	1.15500 +0.04	1.38	1.00	1.38	1,397,504
13 Apr 26	1.11500 -0.29	1.45	0.95	1.45	4,062,842
10 Apr 26	1.40500 -0.14	2.00	1.00	1.00	1,623,317
09 Apr 26	1.55000 +0.14	1.57	1.21	1.49	1,878,479
08 Apr 26	1.41000 +0.13	1.64	1.01	1.06	3,469,605
07 Apr 26	1.27500 +0.02	1.60	1.15	1.60	447,292
02 Apr 26	1.25000 -0.33	1.48	1.11	1.16	718,968
01 Apr 26	1.58000 +0.34	1.70	1.10	1.10	818,870
31 Mar 26	1.24500 +0.05	1.50	1.00	1.06	645,247
30 Mar 26	1.19000 -0.05	1.70	1.00	1.03	542,316
27 Mar 26	1.24500 -0.12	1.80	1.00	1.80	519,815
26 Mar 26	1.36500 -0.13	1.86	1.00	1.86	667,627
25 Mar 26	1.50000 +0.10	1.95	1.00	1.00	334,115
24 Mar 26	1.40000 +0.15	1.76	1.04	1.04	77,920
23 Mar 26	1.24500 -0.17	1.50	1.02	1.05	11,773
20 Mar 26	1.41500 -0.09	1.70	1.41	1.70	69,216
19 Mar 26	1.50500 -0.08	1.70	1.50	1.70	11,883
18 Mar 26	1.58500 -0.20	1.89	1.50	1.50	233,256
17 Mar 26	1.79000 +0.04	1.99	1.59	1.99	44,621
16 Mar 26	1.74500 +0.05	1.95	1.60	1.60	346
13 Mar 26	1.69500 -0.07	1.89	1.50	1.50	67,849
12 Mar 26	1.77000 +0.04	1.94	1.60	1.60	515,989
11 Mar 26	1.73000 -0.06	1.73	1.50	1.50	2,098
10 Mar 26	1.79500 +0.11	1.99	1.60	1.60	132,661
09 Mar 26	1.68500 -0.06	1.87	1.50	1.50	30,204
06 Mar 26	1.74500 -0.15	2.28	1.50	1.98	833,268
05 Mar 26	1.89500 -0.01	2.04	1.51	1.55	6,504
04 Mar 26	1.90500 +0.16	2.00	1.50	1.50	314,883
03 Mar 26	1.74500 -0.14	2.08	1.50	2.08	16,601
02 Mar 26	1.89000 -0.06	1.94	1.89	1.89	124,238
27 Feb 26	1.95000 +0.11	2.30	1.80	2.30	16,800
26 Feb 26	1.84500 +0.00	2.10	1.70	1.98	185,571
25 Feb 26	1.85000 -0.05	2.30	1.71	1.71	168,242
24 Feb 26	1.90000 -0.11	2.00	1.80	1.80	139,529
23 Feb 26	2.00500 -0.14	2.30	2.00	2.02	389,480
20 Feb 26	2.15000 +0.31	2.75	1.51	1.51	800,663
19 Feb 26	1.84500 +0.00	1.94	1.75	1.75	1,364,477
18 Feb 26	1.85000 +0.05	2.10	1.70	2.10	814,579
17 Feb 26	1.80000 +0.04	2.10	1.60	2.00	127,368
16 Feb 26	1.75500 +0.00	2.00	1.58	2.00	194,197
13 Feb 26	1.75500 +0.00	2.00	1.51	1.60	191,902
12 Feb 26	1.75500 -0.12	2.10	1.51	1.71	352,874
11 Feb 26	1.87500 -0.03	2.00	1.71	2.00	22,584
10 Feb 26	1.90500 +0.07	2.28	1.75	1.83	297,307
09 Feb 26	1.83000 -0.02	1.96	1.72	1.96	11,513
06 Feb 26	1.85000 -0.01	2.00	1.71	2.00	5,678,163
05 Feb 26	1.86500 -0.05	1.92	1.81	1.90	210,664
04 Feb 26	1.91500 +0.07	2.00	1.76	2.00	359,808
03 Feb 26	1.84500 +0.04	2.00	1.71	2.00	490,427
02 Feb 26	1.81000 -0.05	1.90	1.72	1.90	19,986
30 Jan 26	1.86000 +0.01	2.08	1.72	2.08	261,816
29 Jan 26	1.85000 -0.10	2.16	1.80	1.99	1,702,746
28 Jan 26	1.94500 +0.09	2.08	1.82	2.08	808,082
27 Jan 26	1.86000 -0.11	2.02	1.82	1.82	331,841
26 Jan 26	1.97000 -0.15	2.10	1.82	1.92	661,414
23 Jan 26	2.12000 +0.09	2.28	1.96	1.96	47,804
22 Jan 26	2.03000 +0.10	2.16	1.90	2.16	75,180
21 Jan 26	1.93000 +0.02	2.12	1.82	2.12	166,616
20 Jan 26	1.91000 -0.21	2.36	1.86	1.87	388,358
19 Jan 26	2.11500 +0.00	2.84	1.83	2.40	365,403
16 Jan 26	2.11500 +0.08	2.40	2.12	2.40	134,055
15 Jan 26	2.03500 +0.04	2.24	1.84	2.24	236,600
14 Jan 26	2.00000 -0.39	2.24	1.88	2.10	4,515,773
13 Jan 26	2.39000 -0.01	2.39	2.19	2.19	45,000
12 Jan 26	2.40000 -0.04	2.50	2.23	2.32	339,627
09 Jan 26	2.44000 +0.02	2.70	2.18	2.70	31,794
08 Jan 26	2.42000 +0.04	2.64	2.10	2.64	801,306
07 Jan 26	2.38000 -0.01	2.66	2.10	2.66	75,191
06 Jan 26	2.39000 +0.05	2.69	2.20	2.36	254,434
05 Jan 26	2.34000 -0.04	2.58	2.24	2.24	150,444
02 Jan 26	2.38000 -0.11	2.58	2.18	2.58	4,574
31 Dec 25	2.49000 -0.02	2.58	2.40	2.40	633
30 Dec 25	2.51000 +0.07	2.58	2.44	2.44	190,625
29 Dec 25	2.44000 +0.07	2.52	2.30	2.30	467,203
24 Dec 25	2.37000 +0.18	2.44	2.30	2.42	2,197,321
23 Dec 25	2.19000 -0.27	2.58	1.00	2.22	47,187,920
22 Dec 25	2.46000 +0.01	2.74	2.20	2.74	21,809
19 Dec 25	2.45000 +0.05	2.68	2.20	2.68	139,475
18 Dec 25	2.40000 +0.06	2.60	2.40	2.60	38
17 Dec 25	2.34000 -0.08	2.68	2.12	2.14	5,568
16 Dec 25	2.42000 +0.04	2.64	2.20	2.64	9,627
15 Dec 25	2.38000 +0.07	2.56	2.20	2.20	6,373
12 Dec 25	2.31000 +0.07	2.52	2.02	2.52	116,596
11 Dec 25	2.24000 -0.14	2.38	2.20	2.20	438,144
10 Dec 25	2.38000 -0.11	2.47	2.25	2.25	53,610
09 Dec 25	2.49000 +0.08	2.49	2.32	2.32	102,445
08 Dec 25	2.41000 -0.07	2.76	2.30	2.76	14,981
05 Dec 25	2.48000 +0.09	2.66	2.48	2.66	20,470
04 Dec 25	2.39000 -0.01	2.49	2.30	2.32	101,948
03 Dec 25	2.40000 -0.19	2.49	2.30	2.30	45,279
02 Dec 25	2.59000 +0.24	2.59	2.33	2.34	3,338
01 Dec 25	2.35000 -0.09	2.90	2.30	2.40	297,162
28 Nov 25	2.44000 -0.07	2.56	2.30	2.56	104
27 Nov 25	2.51000 +0.07	2.72	2.32	2.40	169,914
26 Nov 25	2.44000 +0.00	2.49	2.30	2.30	4,611
25 Nov 25	2.44000 -0.15	2.50	2.28	2.50	606,269
24 Nov 25	2.59000 +0.10	2.59	2.40	2.40	328
21 Nov 25	2.49000 -0.07	2.60	2.49	2.50	75,547
20 Nov 25	2.56000 +0.03	2.68	2.45	2.52	177,769
19 Nov 25	2.53000 -0.11	2.54	2.53	2.54	25,216
18 Nov 25	2.64000 +0.04	2.64	2.50	2.50	120
17 Nov 25	2.60000 +0.00	2.90	2.30	2.30	407,143
14 Nov 25	2.60000 +0.01	2.88	2.30	2.30	2,478
13 Nov 25	2.59000 +0.04	2.59	2.20	2.22	54,447
12 Nov 25	2.55000 +0.03	2.70	2.22	2.50	165,814
11 Nov 25	2.52000 +0.06	2.52	2.30	2.30	129,286
10 Nov 25	2.46000 +0.06	2.88	2.22	2.88	13,119
07 Nov 25	2.40000 -0.19	2.82	2.30	2.30	132,186
06 Nov 25	2.59000 +0.19	2.88	2.40	2.40	137,252
05 Nov 25	2.40000 -0.25	2.90	2.30	2.40	606,272
04 Nov 25	2.65000 +0.10	2.65	2.20	2.20	12,254
03 Nov 25	2.55000 -0.18	3.00	2.30	2.50	444,223
31 Oct 25	2.73000 +0.08	2.73	2.50	2.50	850
30 Oct 25	2.65000 +0.05	2.65	2.40	2.40	813
29 Oct 25	2.60000 -0.08	2.96	2.30	2.30	26,608
28 Oct 25	2.68000 +0.00	3.00	2.40	3.00	5,252
27 Oct 25	2.68000 +0.08	3.00	2.41	2.60	91,099
24 Oct 25	2.60000 +0.05	3.00	2.40	3.00	1,687
23 Oct 25	2.55000 -0.25	3.00	2.50	2.60	200,478
22 Oct 25	2.80000 +0.10	3.00	2.60	2.62	70,409
21 Oct 25	2.70000 -0.10	3.00	2.60	2.70	589,423
20 Oct 25	2.80000 -0.40	3.00	2.51	2.90	884,486
17 Oct 25	3.20000 +0.00	3.20	3.20	3.20	0
16 Oct 25	3.20000 +0.00	3.50	2.90	2.96	929,560
15 Oct 25	3.20000 +0.12	3.50	2.90	2.90	7,300
14 Oct 25	3.08000 -0.12	3.08	3.05	3.07	26,396
13 Oct 25	3.20000 +0.05	3.50	2.80	3.40	250,948
10 Oct 25	3.15000 +0.15	3.50	2.80	3.50	51,844
09 Oct 25	3.00000 +0.01	3.20	2.80	3.20	18,054
08 Oct 25	2.99000 -0.06	3.18	2.80	2.80	898
07 Oct 25	3.05000 -0.15	3.50	2.84	2.84	103,619
06 Oct 25	3.20000 +0.00	3.50	2.84	2.84	12,631
03 Oct 25	3.20000 +0.00	3.50	2.90	3.50	783,576
02 Oct 25	3.20000 +0.00	3.50	3.00	3.00	527,443
01 Oct 25	3.20000 +0.15	3.20	2.90	2.90	2,192
30 Sep 25	3.05000 +0.05	3.20	2.50	3.20	1,143,390
29 Sep 25	3.00000 +0.00	3.20	2.54	3.14	32,667
26 Sep 25	3.00000 +0.25	3.20	2.80	3.00	122,778
25 Sep 25	2.75000 -0.10	3.00	2.32	2.70	188,625
24 Sep 25	2.85000 +0.00	3.00	2.70	3.00	23,773
23 Sep 25	2.85000 -0.15	3.30	2.71	3.30	171,528
22 Sep 25	3.00000 +0.00	3.20	2.70	2.70	18,509
19 Sep 25	3.00000 +0.05	3.20	2.60	2.70	24,779
18 Sep 25	2.95000 +0.05	3.10	2.60	3.10	12,754
17 Sep 25	2.90000 -0.06	3.04	2.64	2.68	274,358
16 Sep 25	2.96000 +0.01	3.05	2.96	3.05	169,203
15 Sep 25	2.95000 +0.00	3.30	2.60	2.60	109,700
12 Sep 25	2.95000 +0.02	3.30	2.40	2.50	626,591
11 Sep 25	2.93000 -0.27	3.00	2.56	2.58	351,151
10 Sep 25	3.20000 -0.01	3.20	3.08	3.20	199,282
09 Sep 25	3.21000 +0.35	3.21	3.18	3.18	786
08 Sep 25	2.86000 +0.01	2.86	2.52	2.52	20,085
05 Sep 25	2.85000 +0.00	3.20	2.52	3.20	25,457
04 Sep 25	2.85000 -0.35	3.20	2.52	2.60	24,436
03 Sep 25	3.20000 +0.10	3.90	2.52	3.37	4,587
02 Sep 25	3.10000 +0.10	3.70	2.60	2.60	71,378
01 Sep 25	3.00000 +0.00	3.80	2.65	3.50	46,879
29 Aug 25	3.00000 +0.10	3.05	2.60	3.05	1,422
28 Aug 25	2.90000 +0.05	3.30	2.50	2.50	50,172
27 Aug 25	2.85000 -0.15	3.20	2.50	2.50	79,889
26 Aug 25	3.00000 +0.00	3.00	2.50	2.50	17,679
22 Aug 25	3.00000 +0.15	3.00	2.55	2.62	201,047
21 Aug 25	2.85000 +0.10	2.85	2.50	2.50	15,316
20 Aug 25	2.75000 -0.20	3.02	1.00	2.80	106,029,312
19 Aug 25	2.95000 -0.17	3.10	2.80	3.00	166,968
18 Aug 25	3.12000 +0.00	3.26	2.80	3.26	1,526
15 Aug 25	3.12000 -0.28	3.50	2.80	2.80	5,544
14 Aug 25	3.40000 +0.43	3.40	2.80	2.80	1,668
13 Aug 25	2.97000 -0.39	3.56	2.97	3.56	500,156
12 Aug 25	3.36000 -0.04	4.00	2.80	2.80	493,342
11 Aug 25	3.40000 +0.26	3.40	2.80	2.80	2,540
08 Aug 25	3.14000 +0.07	3.25	2.82	3.25	8,691
07 Aug 25	3.07000 -0.05	3.07	2.80	2.80	205,013
06 Aug 25	3.12000 -0.04	3.12	2.80	2.80	4,323
05 Aug 25	3.16000 -0.01	3.16	2.90	3.00	100,842
04 Aug 25	3.17000 -0.15	3.50	2.90	2.90	47,471
01 Aug 25	3.32000 -0.02	3.90	2.80	2.80	11,837
31 Jul 25	3.34000 -0.01	3.88	2.80	2.80	34,656
30 Jul 25	3.35000 +0.00	3.35	2.80	2.80	107,540
29 Jul 25	3.35000 +0.10	3.88	2.80	2.80	5,247
28 Jul 25	3.25000 +0.45	3.70	2.60	2.62	85,956
25 Jul 25	2.80000 +0.00	3.90	2.62	3.90	317,977
24 Jul 25	2.80000 -0.46	3.90	2.62	2.66	98,136
23 Jul 25	3.26000 +0.35	3.90	2.89	2.89	12,653
22 Jul 25	2.91000 -0.34	3.50	2.61	3.50	176,330
21 Jul 25	3.25000 -0.01	3.90	2.68	2.68	6,963
18 Jul 25	3.26000 +0.01	3.90	2.60	3.90	3,025
17 Jul 25	3.25000 +0.00	3.25	2.60	2.68	253,792
16 Jul 25	3.25000 +0.35	3.90	2.62	3.90	106,495
15 Jul 25	2.90000 +0.05	3.20	2.60	3.20	91,149
14 Jul 25	2.85000 -0.40	3.30	2.62	2.62	87,209
11 Jul 25	3.25000 +0.29	3.25	2.62	2.62	52,398
10 Jul 25	2.96000 -0.29	3.30	2.62	3.30	9,945
09 Jul 25	3.25000 +0.00	3.25	3.25	3.25	0
08 Jul 25	3.25000 +0.00	3.25	2.62	2.62	300
07 Jul 25	3.25000 +0.00	3.25	2.62	2.62	395
04 Jul 25	3.25000 +0.00	3.25	3.25	3.25	0
03 Jul 25	3.25000 -0.05	3.25	3.16	3.16	20,000
02 Jul 25	3.30000 +0.25	3.30	2.61	2.70	76,547
01 Jul 25	3.05000 -0.25	3.90	2.72	3.20	231,411
30 Jun 25	3.30000 +0.04	3.30	2.62	2.62	48,602
27 Jun 25	3.26000 +0.38	3.26	2.62	2.62	24,166
26 Jun 25	2.88000 +0.09	3.90	2.78	2.80	86,067
25 Jun 25	2.79000 -0.08	3.36	2.79	2.79	342,170
24 Jun 25	2.87000 +0.13	2.87	2.65	2.65	670,135
23 Jun 25	2.74000 -0.01	3.10	2.50	3.00	664,821
20 Jun 25	2.75000 +0.15	2.75	2.50	2.50	1,332
19 Jun 25	2.60000 -0.03	2.98	2.60	2.98	60,645
18 Jun 25	2.63000 +0.00	2.63	2.32	2.62	7,736
17 Jun 25	2.63000 -0.02	2.63	2.40	2.40	21,236
16 Jun 25	2.65000 +0.02	2.98	2.32	2.98	10,939
13 Jun 25	2.63000 +0.01	2.75	2.30	2.30	182,555
12 Jun 25	2.62000 -0.05	2.98	2.30	2.49	4,510
11 Jun 25	2.67000 +0.00	3.00	2.40	2.40	8,783
10 Jun 25	2.67000 +0.00	2.67	2.49	2.49	11,998
09 Jun 25	2.67000 +0.00	2.98	2.40	2.40	8,557
06 Jun 25	2.67000 +0.00	2.67	2.49	2.49	475
05 Jun 25	2.67000 +0.00	2.67	2.49	2.49	4,991
04 Jun 25	2.67000 +0.00	2.98	2.40	2.98	216
03 Jun 25	2.67000 +0.00	3.00	2.40	2.98	101,746
02 Jun 25	2.67000 +0.00	3.00	2.40	2.49	15,743
30 May 25	2.67000 +0.00	3.00	2.40	2.98	11,867
29 May 25	2.67000 -0.02	3.00	2.40	2.40	30,489
28 May 25	2.69000 +0.02	2.69	2.40	2.40	83
27 May 25	2.67000 +0.00	3.00	2.40	2.98	4,447
23 May 25	2.67000 +0.00	2.67	2.49	2.62	11,531
22 May 25	2.67000 +0.00	3.00	2.40	2.62	5,580
21 May 25	2.67000 +0.00	2.80	2.20	2.62	215,421
20 May 25	2.67000 -0.02	2.98	2.40	2.40	7,997
19 May 25	2.69000 +0.02	3.00	2.62	2.62	981
16 May 25	2.67000 +0.00	2.98	2.62	2.98	46,386
15 May 25	2.67000 -0.09	2.70	2.62	2.70	82,102
14 May 25	2.76000 +0.11	2.98	2.40	2.98	231,587
13 May 25	2.65000 +0.37	2.74	2.00	2.00	269,191
12 May 25	2.28000 +0.04	2.37	2.00	2.00	29,340
09 May 25	2.24000 +0.01	2.48	2.00	2.48	8,086
08 May 25	2.23000 -0.34	2.48	2.23	2.30	47,301
07 May 25	2.57000 +0.08	2.57	2.32	2.32	358
06 May 25	2.49000 +0.20	2.86	2.00	2.00	70,549
02 May 25	2.29000 -0.18	2.98	2.00	2.98	73,506
01 May 25	2.47000 +0.00	2.80	2.05	2.58	9,665
30 Apr 25	2.47000 -0.03	2.73	2.00	2.00	21,659
29 Apr 25	2.50000 +0.18	2.80	2.00	2.00	1,201,934
28 Apr 25	2.32000 -0.38	2.74	2.00	2.20	298,645
25 Apr 25	2.70000 +0.22	2.88	2.22	2.88	6,885
24 Apr 25	2.48000 +0.00	2.80	2.32	2.32	39,207
23 Apr 25	2.48000 -0.17	2.68	2.30	2.50	99,304
22 Apr 25	2.65000 +0.02	3.28	2.51	2.88	49,551
17 Apr 25	2.63000 -0.16	2.88	2.60	2.60	42,064
16 Apr 25	2.79000 -0.11	2.98	2.60	2.60	119,545
15 Apr 25	2.90000 +0.18	3.30	2.50	2.50	22,281
14 Apr 25	2.72000 -0.15	2.72	2.50	2.50	54,000
11 Apr 25	2.87000 +0.25	3.26	2.60	3.26	272
10 Apr 25	2.62000 -0.35	3.18	2.40	2.60	232,040
09 Apr 25	2.97000 -0.05	2.97	2.60	2.60	175
08 Apr 25	3.02000 +0.00	3.38	2.70	3.38	48,843
07 Apr 25	3.02000 -0.02	3.38	2.70	3.38	3,893
04 Apr 25	3.04000 +0.13	3.05	2.70	3.05	48,576
03 Apr 25	2.91000 +0.02	3.02	2.70	2.70	5,311
02 Apr 25	2.89000 +0.01	2.89	2.69	2.69	1,360
01 Apr 25	2.88000 +0.11	3.24	2.60	2.60	152,407
31 Mar 25	2.77000 -0.08	3.18	2.50	3.18	19,648
28 Mar 25	2.85000 +0.01	3.12	2.50	2.50	6,985
27 Mar 25	2.84000 +0.13	2.98	2.50	2.98	4,556
26 Mar 25	2.71000 +0.04	2.98	2.40	2.40	362,349
25 Mar 25	2.67000 -0.05	3.00	2.40	2.50	56,961
24 Mar 25	2.72000 -0.01	3.00	2.50	3.00	3,162
21 Mar 25	2.73000 +0.10	2.97	2.50	2.50	2,566
20 Mar 25	2.63000 -0.09	2.98	2.50	2.98	70,155
19 Mar 25	2.72000 +0.11	2.91	2.57	2.57	19,012
18 Mar 25	2.61000 +0.00	2.70	2.51	2.51	36,098
17 Mar 25	2.61000 -0.27	3.18	2.54	2.60	182,729
14 Mar 25	2.88000 +0.01	3.20	2.60	2.60	504
13 Mar 25	2.87000 +0.00	3.18	2.60	2.60	729
12 Mar 25	2.87000 +0.10	2.87	2.60	2.60	1,231
11 Mar 25	2.77000 -0.14	2.83	2.60	2.80	315,451
10 Mar 25	2.91000 -0.39	3.37	2.80	3.00	75,711
07 Mar 25	3.30000 +0.23	3.82	3.24	3.82	30,725
06 Mar 25	3.07000 +0.05	3.76	3.00	3.02	64,229
05 Mar 25	3.02000 -0.08	3.24	2.82	3.24	59,486
04 Mar 25	3.10000 -0.30	3.40	2.74	2.94	77,912
03 Mar 25	3.40000 +0.15	3.60	3.20	3.20	6,109
28 Feb 25	3.25000 -0.20	3.25	3.25	3.25	0
27 Feb 25	3.45000 +0.04	4.00	3.20	3.20	5,260
26 Feb 25	3.41000 -0.04	3.48	3.20	3.20	71,353
25 Feb 25	3.45000 +0.15	3.70	3.10	3.44	30,726
24 Feb 25	3.30000 -0.35	4.00	3.12	3.70	241,701
21 Feb 25	3.65000 +0.00	3.65	3.65	3.65	0
20 Feb 25	3.65000 +0.00	3.65	3.30	3.30	17
19 Feb 25	3.65000 +0.00	3.65	3.30	3.30	79,659
18 Feb 25	3.65000 +0.20	3.65	3.65	3.65	0
17 Feb 25	3.45000 -0.05	3.60	3.30	3.60	1,243
14 Feb 25	3.50000 -0.15	3.70	3.20	3.40	34,156
13 Feb 25	3.65000 +0.18	4.00	3.30	3.80	719,354
12 Feb 25	3.47000 -0.63	3.92	3.30	3.70	18,003
11 Feb 25	4.10000 +0.63	4.10	3.75	3.75	13,014
10 Feb 25	3.47000 -0.43	3.96	3.40	3.60	40,043
07 Feb 25	3.90000 +0.31	3.90	3.00	3.00	852
06 Feb 25	3.59000 -0.06	3.59	3.00	3.00	7,371
05 Feb 25	3.65000 +0.28	3.70	3.30	3.53	35,569
04 Feb 25	3.37000 -0.83	3.98	3.10	3.60	393,286
03 Feb 25	4.20000 +0.42	4.20	3.62	3.90	16,801
31 Jan 25	3.78000 -0.06	4.00	3.60	3.60	25,069
30 Jan 25	3.84000 +0.12	3.84	3.60	3.62	4,104
29 Jan 25	3.72000 -0.04	3.90	3.60	3.60	38,030
28 Jan 25	3.76000 +0.00	3.96	3.60	3.71	31,562
27 Jan 25	3.76000 -0.39	4.00	3.71	4.00	5,353
24 Jan 25	4.15000 +0.41	4.15	3.50	3.50	353
23 Jan 25	3.74000 +0.02	4.00	3.74	3.98	424
22 Jan 25	3.72000 +0.08	4.00	3.50	3.60	455,365
21 Jan 25	3.64000 -0.17	3.88	3.51	3.60	244,305
20 Jan 25	3.81000 +0.03	4.20	3.60	3.66	2,171
17 Jan 25	3.78000 -0.11	4.02	3.60	4.02	113,480
16 Jan 25	3.89000 +0.03	4.20	3.66	4.20	200,985
15 Jan 25	3.86000 -0.34	4.62	3.60	3.60	1,144
14 Jan 25	4.20000 +0.34	4.20	3.96	3.96	35,606
13 Jan 25	3.86000 -0.34	4.62	3.60	3.60	79,671
10 Jan 25	4.20000 +0.00	4.62	3.60	4.25	3,407
09 Jan 25	4.20000 +0.30	4.20	4.20	4.20	0
08 Jan 25	3.90000 -0.30	4.62	3.80	4.62	476
07 Jan 25	4.20000 +0.20	4.20	3.60	3.70	80,999
06 Jan 25	4.00000 -0.26	4.68	3.60	4.68	1,699
03 Jan 25	4.26000 -0.04	4.72	4.26	4.72	27,371
02 Jan 25	4.30000 +0.00	4.80	3.60	3.60	4,765
31 Dec 24	4.30000 +0.70	4.80	3.78	3.78	201,629
30 Dec 24	3.60000 -0.66	4.80	3.60	4.68	121,548
27 Dec 24	4.26000 +0.11	4.56	3.60	4.56	19,784
24 Dec 24	4.15000 +0.27	4.80	3.50	4.80	933
23 Dec 24	3.88000 -0.13	4.18	3.30	4.18	757,328
20 Dec 24	4.01000 -0.04	4.50	3.60	3.88	1,263,139
19 Dec 24	4.05000 +0.15	4.50	3.35	4.28	22,831
18 Dec 24	3.90000 +0.21	4.20	2.50	3.38	4,034,769
17 Dec 24	3.69000 -0.02	3.69	3.30	3.30	4,165
16 Dec 24	3.71000 -0.49	4.20	3.30	3.30	7,150
13 Dec 24	4.20000 +0.90	4.80	3.30	4.80	134
12 Dec 24	3.30000 -0.85	4.18	3.30	3.30	68,392
11 Dec 24	4.15000 +0.10	4.44	3.50	3.50	9,282
10 Dec 24	4.05000 +0.25	4.05	3.30	3.50	5,589
09 Dec 24	3.80000 -0.50	4.80	3.80	3.80	46,924
06 Dec 24	4.30000 +0.04	4.80	3.80	3.84	2,028
05 Dec 24	4.26000 -0.14	4.26	3.80	3.80	370
04 Dec 24	4.40000 +0.60	4.57	3.50	3.50	55,853
03 Dec 24	3.80000 -0.18	4.16	3.50	4.00	94,637
02 Dec 24	3.98000 -0.17	4.80	3.80	4.00	174,553
29 Nov 24	4.15000 +0.15	4.40	3.55	4.40	490
28 Nov 24	4.00000 +0.09	4.20	3.50	3.50	6,721
27 Nov 24	3.91000 -0.44	4.78	1.50	4.38	30,579,256
26 Nov 24	4.35000 +0.10	5.00	3.70	3.70	13,731
25 Nov 24	4.25000 +0.12	4.30	3.50	3.50	2,107
22 Nov 24	4.13000 -0.22	4.78	3.60	3.60	23,812
21 Nov 24	4.35000 +0.16	4.38	3.70	4.38	97,704
20 Nov 24	4.19000 -0.06	5.00	3.66	4.66	78,347
19 Nov 24	4.25000 +0.00	4.60	3.50	3.77	300,549
18 Nov 24	4.25000 +0.63	4.69	3.76	3.76	13,458
15 Nov 24	3.62000 -0.05	4.02	3.50	3.78	1,350,489
14 Nov 24	3.67000 -0.19	4.10	3.52	3.52	43,349
13 Nov 24	3.86000 -0.39	4.66	3.50	4.66	153,419
12 Nov 24	4.25000 +0.30	4.93	3.50	3.50	526
11 Nov 24	3.95000 +0.00	4.50	3.50	3.50	6,642
08 Nov 24	3.95000 -0.05	5.00	3.50	5.00	17,449
07 Nov 24	4.00000 +0.11	4.50	3.50	3.52	3,985
06 Nov 24	3.89000 -0.31	4.62	3.50	3.78	6,065,115
05 Nov 24	4.20000 +0.09	4.52	3.50	4.52	31,837
04 Nov 24	4.11000 +0.30	4.11	3.50	3.52	14,460
01 Nov 24	3.81000 -0.29	4.50	3.50	4.12	304,227
31 Oct 24	4.10000 -0.15	4.44	3.50	3.50	208,556
30 Oct 24	4.25000 +0.19	5.00	4.25	5.00	429
29 Oct 24	4.06000 -0.54	4.98	3.50	4.00	229,092
28 Oct 24	4.60000 +0.11	4.60	4.21	4.21	19,998
25 Oct 24	4.49000 +0.04	5.00	4.00	5.00	449,259
24 Oct 24	4.45000 +0.00	4.45	4.45	4.45	0
23 Oct 24	4.45000 +0.01	5.11	4.00	4.00	87,062
22 Oct 24	4.44000 -0.01	4.98	4.02	4.02	299,906
21 Oct 24	4.45000 -0.55	5.13	4.00	4.00	610,035
18 Oct 24	5.00000 +1.44	6.50	4.30	4.50	4,480,870
17 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
16 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
15 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
14 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
11 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
10 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
09 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
08 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
07 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
04 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
03 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
02 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
01 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
30 Sep 24	3.56000 -0.20	3.76	3.05	3.60	32,767
27 Sep 24	3.76000 +0.16	4.00	3.62	3.80	56,402
26 Sep 24	3.60000 -0.12	3.80	3.60	3.80	41,128
25 Sep 24	3.72000 -0.19	4.30	3.60	3.60	108,342
24 Sep 24	3.91000 +0.01	4.30	3.55	4.28	55,795
23 Sep 24	3.90000 +0.54	4.30	3.60	4.30	36,706
20 Sep 24	3.36000 -0.50	3.82	3.36	3.80	134,311
19 Sep 24	3.86000 -0.15	3.90	3.80	3.80	101,118
18 Sep 24	4.01000 +0.10	4.10	4.01	4.10	8,535
17 Sep 24	3.91000 -0.10	3.91	3.91	3.91	0
16 Sep 24	4.01000 +0.00	4.01	3.85	3.85	551
13 Sep 24	4.01000 +0.00	4.01	3.82	4.00	62,171
12 Sep 24	4.01000 -0.05	4.30	4.01	4.30	10,139
11 Sep 24	4.06000 +0.01	4.06	3.85	3.85	200
10 Sep 24	4.05000 +0.09	4.05	3.80	3.80	21,941
09 Sep 24	3.96000 +0.00	3.96	3.50	3.50	3,815
06 Sep 24	3.96000 -0.02	4.11	3.84	4.11	10,224
05 Sep 24	3.98000 +0.12	4.16	3.85	4.16	20,801
04 Sep 24	3.86000 -0.05	3.86	3.85	3.85	8,122
03 Sep 24	3.91000 +0.00	3.91	3.85	3.85	2,492
02 Sep 24	3.91000 -0.10	4.30	3.67	3.67	21,374
30 Aug 24	4.01000 +0.00	4.28	3.90	4.28	52,961
29 Aug 24	4.01000 +0.15	4.18	3.80	4.00	40,824
28 Aug 24	3.86000 +0.00	3.92	3.80	3.80	11,081
27 Aug 24	3.86000 -0.15	3.92	3.50	3.50	132
23 Aug 24	4.01000 +0.00	4.01	4.01	4.01	0
22 Aug 24	4.01000 -0.04	4.30	4.00	4.00	29,992
21 Aug 24	4.05000 +0.04	4.14	3.80	3.80	8,497
20 Aug 24	4.01000 -0.04	4.01	3.90	3.90	7,140
19 Aug 24	4.05000 +0.06	4.09	3.76	3.76	11,761
16 Aug 24	3.99000 -0.02	4.30	3.85	4.30	31,394
15 Aug 24	4.01000 -0.02	4.01	3.95	3.95	5,761
14 Aug 24	4.03000 +0.02	4.30	3.60	4.30	30,862
13 Aug 24	4.01000 +0.00	4.14	3.91	3.91	10,064
12 Aug 24	4.01000 +0.00	4.01	3.80	3.81	559
09 Aug 24	4.01000 +0.15	4.10	3.90	3.90	22,375
08 Aug 24	3.86000 +0.00	4.30	3.58	4.16	12,525
07 Aug 24	3.86000 -0.04	4.30	3.86	4.30	10,023
06 Aug 24	3.90000 -0.01	4.11	3.80	3.80	135,334
05 Aug 24	3.91000 -0.09	4.30	3.61	4.30	5,900
02 Aug 24	4.00000 -0.07	4.28	3.81	3.81	615
01 Aug 24	4.07000 +0.05	4.28	3.84	4.28	59,508
31 Jul 24	4.02000 +0.04	4.28	4.02	4.28	1,650
30 Jul 24	3.98000 +0.01	4.28	3.98	4.28	812
29 Jul 24	3.97000 +0.01	4.50	3.67	4.00	152,351
26 Jul 24	3.96000 +0.21	4.50	3.96	4.50	15,529
25 Jul 24	3.75000 -0.76	4.40	3.75	4.40	133,575
24 Jul 24	4.51000 -0.19	4.68	4.40	4.40	192
23 Jul 24	4.70000 +0.19	5.00	4.20	4.20	68,515
22 Jul 24	4.51000 -0.11	4.90	4.12	4.40	48,155
19 Jul 24	4.62500 -0.18	5.25	4.60	5.25	1,078
18 Jul 24	4.80000 -0.15	4.80	4.60	4.60	87,935
17 Jul 24	4.95000 -0.25	5.20	4.67	5.20	12,123
16 Jul 24	5.20000 +0.40	5.25	4.60	4.60	9,476
15 Jul 24	4.80000 -0.15	5.60	4.67	4.80	21,960
12 Jul 24	4.95000 -0.10	5.60	4.60	5.60	5,784
11 Jul 24	5.05000 +0.05	5.05	4.60	4.60	40,696
10 Jul 24	5.00000 +0.20	5.00	4.60	4.60	570
09 Jul 24	4.80000 -0.07	4.80	4.40	4.40	7,542
08 Jul 24	4.87500 -0.03	5.60	4.40	5.60	16,142
05 Jul 24	4.90000 +0.45	4.90	4.23	4.23	126
04 Jul 24	4.45000 -0.60	5.00	4.40	5.00	286,521
03 Jul 24	5.05000 +0.49	5.60	4.40	4.40	1,143
02 Jul 24	4.56000 -0.14	5.15	4.40	4.40	1,310,161
01 Jul 24	4.70000 +0.25	5.00	4.42	5.00	1,224
28 Jun 24	4.45000 -0.20	4.70	4.40	4.70	5,300
27 Jun 24	4.65000 +0.09	4.65	4.40	4.40	100
26 Jun 24	4.56000 -0.09	4.72	4.56	4.60	708,056
25 Jun 24	4.65000 +0.00	5.00	4.40	5.00	4,339
24 Jun 24	4.65000 +0.10	4.98	4.40	4.98	6,306
21 Jun 24	4.55000 -0.09	4.90	4.40	4.40	1,302
20 Jun 24	4.64000 -0.11	4.96	4.40	4.50	249,797
19 Jun 24	4.75000 +0.10	5.00	4.20	4.20	30,567
18 Jun 24	4.65000 +0.08	4.65	4.00	4.00	832,282
17 Jun 24	4.57000 -0.13	4.98	4.28	4.40	381,843
14 Jun 24	4.70000 +0.05	4.70	4.40	4.42	71,811
13 Jun 24	4.65000 +0.00	4.65	4.65	4.65	0
12 Jun 24	4.65000 +0.00	4.72	4.40	4.40	45,434
11 Jun 24	4.65000 +0.00	5.00	4.40	4.40	1,374
10 Jun 24	4.65000 +0.00	5.00	4.01	4.01	17,167
07 Jun 24	4.65000 +0.00	4.65	4.40	4.40	135,197
06 Jun 24	4.65000 +0.10	5.00	4.40	4.50	914
05 Jun 24	4.55000 +0.05	4.55	4.40	4.40	1,541
04 Jun 24	4.50000 +0.05	5.00	4.40	4.40	904
03 Jun 24	4.45000 -0.10	5.00	4.00	5.00	61,494
31 May 24	4.55000 +0.05	5.00	4.20	4.44	2,009
30 May 24	4.50000 -0.05	5.00	4.00	4.12	316,598
29 May 24	4.55000 -0.15	4.98	4.15	4.50	459,059
28 May 24	4.70000 -0.05	4.98	4.50	4.98	67,649
24 May 24	4.75000 +0.00	4.98	4.60	4.60	37,196
23 May 24	4.75000 -0.02	5.00	4.60	4.65	135,671
22 May 24	4.77000 +0.02	5.20	4.64	4.64	24,600
21 May 24	4.75000 -0.02	5.00	4.60	4.60	122,672
20 May 24	4.77000 +0.02	5.00	4.64	4.66	39,263
17 May 24	4.75000 +0.04	5.50	4.50	4.50	82,454
16 May 24	4.71000 -0.10	4.98	4.50	4.80	165,861
15 May 24	4.81000 -0.09	5.00	4.80	5.00	157,345
14 May 24	4.90000 +0.10	4.98	4.52	4.80	158,146
13 May 24	4.80000 -0.20	5.45	4.80	5.00	534,316
10 May 24	5.00000 -1.20	5.25	4.06	5.00	2,015,384
09 May 24	6.20000 +0.00	6.45	6.00	6.20	86,150
08 May 24	6.20000 -0.15	6.50	6.00	6.20	106,559
07 May 24	6.35000 +0.00	6.35	6.20	6.23	1,380
03 May 24	6.35000 +0.00	6.50	6.22	6.50	4,729
02 May 24	6.35000 +0.05	6.35	6.20	6.20	12,232
01 May 24	6.30000 -0.13	6.70	6.21	6.40	94,520
30 Apr 24	6.42500 +0.03	6.70	6.23	6.70	5,305
29 Apr 24	6.40000 +0.40	6.47	5.75	6.05	79,494
26 Apr 24	6.00000 +0.25	6.30	5.55	5.55	222
25 Apr 24	5.75000 -0.30	5.75	5.72	5.72	3,566
24 Apr 24	6.05000 +0.05	6.05	6.05	6.05	0
23 Apr 24	6.00000 +0.70	6.00	5.51	5.80	463,824
22 Apr 24	5.30000 -0.35	5.74	4.93	5.30	196,423
19 Apr 24	5.65000 +0.30	6.00	5.30	5.30	575,570
18 Apr 24	5.35000 -0.25	5.50	5.35	5.35	100,203
17 Apr 24	5.60000 +0.05	5.82	5.30	5.30	34,051
16 Apr 24	5.55000 -0.05	5.55	5.25	5.39	105,737
15 Apr 24	5.60000 -0.05	5.60	5.60	5.60	0
12 Apr 24	5.65000 +0.10	5.80	5.30	5.30	140,920
11 Apr 24	5.55000 +0.00	5.80	5.05	5.30	25,714
10 Apr 24	5.55000 -0.10	5.95	5.43	5.95	262,899
09 Apr 24	5.65000 -0.15	5.80	5.30	5.43	15,407
08 Apr 24	5.80000 +0.45	5.85	5.30	5.47	151,323
05 Apr 24	5.35000 -0.25	5.70	5.15	5.70	151,813
04 Apr 24	5.60000 -0.20	5.80	5.60	5.70	181,755
03 Apr 24	5.80000 +0.00	6.00	5.26	6.00	169,024
02 Apr 24	5.80000 -0.55	6.95	5.34	6.00	289,145
28 Mar 24	6.35000 -0.30	6.64	6.30	6.60	183,506
27 Mar 24	6.65000 -0.15	7.50	6.65	6.80	10,439
26 Mar 24	6.80000 -0.60	7.95	6.80	6.80	627,628
25 Mar 24	7.40000 +0.00	7.70	6.83	7.00	19,102
22 Mar 24	7.40000 +0.40	7.70	6.80	7.70	6,370
21 Mar 24	7.00000 -0.40	7.95	6.90	7.95	183,631
20 Mar 24	7.40000 +0.28	7.80	7.00	7.00	23,614
19 Mar 24	7.12500 -0.38	7.13	6.74	7.00	48,835
18 Mar 24	7.50000 +0.43	7.75	7.05	7.75	1,528
15 Mar 24	7.07500 -0.18	7.95	6.50	7.00	37,597
14 Mar 24	7.25000 -0.57	8.45	7.00	7.30	222,390
13 Mar 24	7.82500 +0.00	7.91	7.30	7.30	5,921
12 Mar 24	7.82500 +0.00	7.82	7.82	7.82	0
11 Mar 24	7.82500 -0.03	7.82	7.30	7.30	498
08 Mar 24	7.85000 +0.47	7.95	7.00	7.95	218
07 Mar 24	7.37500 -0.15	7.95	7.38	7.95	38
06 Mar 24	7.52500 +0.33	7.69	7.20	7.40	66,102
05 Mar 24	7.20000 -0.38	7.34	7.11	7.30	10,982
04 Mar 24	7.57500 +0.05	7.95	7.30	7.30	49,828
01 Mar 24	7.52500 -0.10	7.95	7.20	7.20	13,197
29 Feb 24	7.62500 +0.20	7.63	7.63	7.63	40,000
28 Feb 24	7.42500 -0.15	8.00	7.30	7.40	39,483
27 Feb 24	7.57500 -0.05	7.57	7.30	7.30	240,839
26 Feb 24	7.62500 +0.05	8.00	7.34	8.00	21,647
23 Feb 24	7.57500 +0.02	8.00	7.34	7.34	125,873
22 Feb 24	7.55000 -0.02	7.55	7.30	7.30	448
21 Feb 24	7.57500 +0.00	7.57	7.30	7.30	6,482
20 Feb 24	7.57500 +0.22	7.57	7.30	7.34	1,646
19 Feb 24	7.35000 -0.22	7.50	7.12	7.30	340,199
16 Feb 24	7.57500 +0.05	7.57	7.30	7.34	1,621
15 Feb 24	7.52500 +0.00	7.80	7.00	7.00	1,616
14 Feb 24	7.52500 +0.00	7.53	7.20	7.24	1,555
13 Feb 24	7.52500 +0.00	7.95	7.53	7.95	146
12 Feb 24	7.52500 +0.05	8.00	7.20	7.95	7,356
09 Feb 24	7.47500 -0.05	7.60	7.30	7.30	21,183
08 Feb 24	7.52500 -0.05	7.53	7.24	7.24	776
07 Feb 24	7.57500 +0.00	7.75	7.20	7.20	7,480
06 Feb 24	7.57500 +0.00	7.75	7.30	7.30	31,073
05 Feb 24	7.57500 +0.00	7.95	7.30	7.95	6,580
02 Feb 24	7.57500 -0.25	8.00	7.30	7.85	50,244
01 Feb 24	7.82500 +0.00	8.50	7.37	7.37	7,035
31 Jan 24	7.82500 +0.00	7.82	7.30	7.37	7,659
30 Jan 24	7.82500 +0.00	8.45	7.32	8.45	3,400
29 Jan 24	7.82500 +0.07	8.50	7.30	8.45	3,199
26 Jan 24	7.75000 -0.07	8.00	7.30	7.30	40,018
25 Jan 24	7.82500 +0.00	8.50	7.30	7.30	1,121
24 Jan 24	7.82500 +0.02	7.82	7.30	7.30	17,528
23 Jan 24	7.80000 -0.02	8.45	7.38	7.80	108,636
22 Jan 24	7.82500 -0.05	7.82	7.30	7.30	11,404
19 Jan 24	7.87500 -0.15	8.50	7.00	7.50	85,610
18 Jan 24	8.02500 +0.05	8.02	7.50	8.00	24,406
17 Jan 24	7.97500 +0.47	7.97	7.30	7.70	56,326
16 Jan 24	7.50000 -0.40	8.00	7.37	7.50	311,608
15 Jan 24	7.90000 +0.25	8.50	7.30	7.30	3,223,644
12 Jan 24	7.65000 -0.10	7.65	7.65	7.65	0
11 Jan 24	7.75000 +0.07	7.75	7.53	7.53	37,000
10 Jan 24	7.67500 -0.02	8.00	7.50	8.00	20,910
09 Jan 24	7.70000 -0.15	8.50	7.40	8.50	76,780
08 Jan 24	7.85000 +0.07	8.50	7.20	8.50	9,940
05 Jan 24	7.77500 -0.17	8.50	7.55	8.00	466,384
04 Jan 24	7.95000 +0.00	8.05	7.20	8.00	348,560
03 Jan 24	7.95000 +1.00	8.50	7.00	7.50	289,022
02 Jan 24	6.95000 +0.15	7.50	6.25	7.50	153,389
29 Dec 23	6.80000 -0.20	6.91	6.80	6.80	35,120
28 Dec 23	7.00000 +0.63	7.50	6.10	6.60	486,858
27 Dec 23	6.37500 +0.18	6.55	6.10	6.35	241,031
22 Dec 23	6.20000 -0.20	6.37	6.16	6.16	223,873
21 Dec 23	6.40000 +0.40	6.40	5.76	6.00	560,457
20 Dec 23	6.00000 -0.05	6.40	5.60	5.70	982,672
19 Dec 23	6.05000 +0.05	6.05	5.15	5.70	523
18 Dec 23	6.00000 +0.25	6.00	5.60	5.64	3,488
15 Dec 23	5.75000 -0.10	5.75	5.40	5.40	5,700
14 Dec 23	5.85000 -0.28	5.99	5.41	5.70	59,493
13 Dec 23	6.12500 -0.03	6.13	5.65	5.85	90,025
12 Dec 23	6.15000 +0.10	6.20	5.65	5.65	30,063
11 Dec 23	6.05000 +0.05	6.50	5.45	6.50	9,660
08 Dec 23	6.00000 +0.05	6.50	5.40	5.40	150,507
07 Dec 23	5.95000 +0.10	6.50	5.30	5.30	444,650
06 Dec 23	5.85000 +0.25	5.85	5.36	5.68	162,442
05 Dec 23	5.60000 -0.10	5.95	5.40	5.40	632,782
04 Dec 23	5.70000 +0.05	5.80	5.36	5.36	507,100
01 Dec 23	5.65000 +0.10	6.00	5.21	5.21	15,360
30 Nov 23	5.55000 +0.00	5.55	5.10	5.10	19
29 Nov 23	5.55000 -0.13	5.80	5.10	5.30	524,703
28 Nov 23	5.67500 +0.20	6.00	5.35	5.35	1,924
27 Nov 23	5.47500 +0.17	5.58	5.26	5.44	148,801
24 Nov 23	5.30000 +0.60	5.43	4.50	5.15	7,047,834
23 Nov 23	4.70000 +0.25	4.70	4.36	4.36	4,340
22 Nov 23	4.45000 +0.00	4.50	4.44	4.44	9,409
21 Nov 23	4.45000 -0.17	4.98	4.44	4.98	2,171
20 Nov 23	4.62000 +0.06	4.62	4.37	4.56	46,611
17 Nov 23	4.56000 -0.06	5.00	4.56	4.56	6,017
16 Nov 23	4.62000 +0.00	5.00	4.34	4.34	606
15 Nov 23	4.62000 -0.19	5.15	4.25	5.15	544,709
14 Nov 23	4.81000 +0.01	5.14	4.81	5.14	973
13 Nov 23	4.80000 +0.00	4.92	4.80	4.86	59,857
10 Nov 23	4.80000 -0.02	5.13	4.80	5.13	261,204
09 Nov 23	4.82500 +0.02	5.15	4.50	5.15	3,365
08 Nov 23	4.80000 -0.10	5.15	4.50	5.15	202,768
07 Nov 23	4.90000 -0.05	5.14	4.86	5.14	1,855
06 Nov 23	4.95000 +0.25	5.14	4.80	4.98	628,027
03 Nov 23	4.70000 +0.60	4.93	4.01	4.20	534,602
02 Nov 23	4.10000 -0.15	4.16	4.00	4.00	67,586
01 Nov 23	4.25000 +0.00	4.38	4.00	4.00	19,150
31 Oct 23	4.25000 +0.00	4.48	3.51	4.47	24,858
30 Oct 23	4.25000 +0.38	4.34	3.58	4.24	49,474
27 Oct 23	3.87000 -0.25	3.87	3.87	3.87	0
26 Oct 23	4.12000 +0.25	4.12	3.50	4.09	4,723
25 Oct 23	3.87000 +0.00	4.09	3.51	3.58	34,431
24 Oct 23	3.87000 -0.25	3.87	3.50	3.50	43,464
23 Oct 23	4.12000 +0.24	4.22	3.52	3.75	220,685
20 Oct 23	3.88000 -0.27	4.20	3.52	3.52	425,987
19 Oct 23	4.15000 +0.00	4.17	3.80	3.80	59,432
18 Oct 23	4.15000 +0.14	4.33	3.52	3.52	522,779
17 Oct 23	4.01000 +0.18	4.20	3.52	4.20	5,066
16 Oct 23	3.83000 -0.37	4.31	3.52	3.80	215,598
13 Oct 23	4.20000 -0.10	4.36	3.91	4.10	36,231
12 Oct 23	4.30000 +0.00	4.30	4.00	4.10	202,421
11 Oct 23	4.30000 +0.01	4.50	4.10	4.10	2,495
10 Oct 23	4.29000 +0.00	4.48	4.10	4.10	12,521
09 Oct 23	4.29000 +0.00	4.48	4.10	4.48	1,035
06 Oct 23	4.29000 -0.06	4.48	4.18	4.48	50,207
05 Oct 23	4.35000 -0.16	4.35	4.28	4.35	207,900
04 Oct 23	4.51000 +0.02	4.51	4.15	4.15	225,879
03 Oct 23	4.49000 +0.04	4.88	4.00	4.88	545,773
02 Oct 23	4.45000 -0.01	4.90	4.00	4.00	1,585
29 Sep 23	4.46000 +0.01	4.88	4.43	4.88	66,071
28 Sep 23	4.45000 -0.01	4.45	4.45	4.45	0
27 Sep 23	4.46000 -0.10	4.92	4.43	4.92	11,274
26 Sep 23	4.56000 +0.07	4.90	4.20	4.20	37,964
25 Sep 23	4.49000 -0.11	4.98	4.01	4.98	87,302
22 Sep 23	4.60000 +0.45	5.00	3.50	3.50	635,956
21 Sep 23	4.15000 -0.18	4.40	3.90	4.00	149,823
20 Sep 23	4.33000 +0.09	5.00	4.00	5.00	76,558
19 Sep 23	4.24000 -0.21	4.88	4.00	4.00	42,149
18 Sep 23	4.45000 -0.01	4.90	4.14	4.90	21,158
15 Sep 23	4.46000 -0.03	4.46	4.00	4.00	33,470
14 Sep 23	4.49000 -0.24	4.85	4.07	4.68	101,148
13 Sep 23	4.72500 -0.35	5.05	4.10	4.10	8,569
12 Sep 23	5.07500 -0.05	5.45	4.17	4.17	4,798
11 Sep 23	5.12500 +0.03	5.13	4.90	4.90	40,734
08 Sep 23	5.10000 +0.05	5.25	4.21	4.80	20,670
07 Sep 23	5.05000 +0.13	5.05	5.05	5.05	0
06 Sep 23	4.92500 -0.20	5.15	4.50	4.84	149,092
05 Sep 23	5.12500 +0.00	5.13	4.88	4.88	45
04 Sep 23	5.12500 +0.00	5.13	5.00	5.00	18,086
01 Sep 23	5.12500 -0.10	5.45	5.00	5.00	95,844
31 Aug 23	5.22500 -0.15	5.45	5.00	5.00	56,253
30 Aug 23	5.37500 -0.13	5.95	4.88	5.95	7,153
29 Aug 23	5.50000 +0.38	6.00	5.00	5.00	15,123
25 Aug 23	5.12500 -0.32	5.13	5.00	5.00	217,096
24 Aug 23	5.45000 +0.05	5.90	5.41	5.41	5,222
23 Aug 23	5.40000 +0.22	5.65	4.57	5.00	27,365
22 Aug 23	5.17500 -0.02	5.70	5.00	5.00	218,724
21 Aug 23	5.20000 -0.03	5.70	5.00	5.70	202,646
18 Aug 23	5.22500 -0.13	6.45	5.00	5.20	365,806
17 Aug 23	5.35000 -0.45	5.36	5.00	5.20	239,178
16 Aug 23	5.80000 -0.05	5.82	5.20	5.82	10,763
15 Aug 23	5.85000 -0.08	6.50	5.00	5.40	42,081
14 Aug 23	5.92500 +0.03	5.93	5.30	5.30	5,007
11 Aug 23	5.90000 -0.10	5.90	5.00	5.50	161,370
10 Aug 23	6.00000 +0.00	6.50	5.50	5.50	5,308
09 Aug 23	6.00000 +0.22	6.35	5.50	6.35	6,211
08 Aug 23	5.77500 +0.00	5.78	5.30	5.50	40,138
07 Aug 23	5.77500 +0.28	6.05	5.50	5.50	21,474
04 Aug 23	5.50000 -0.50	5.99	5.50	5.50	341,115
03 Aug 23	6.00000 +0.00	6.00	5.50	5.50	10,960
02 Aug 23	6.00000 +0.10	6.50	5.50	5.50	11,177
01 Aug 23	5.90000 +0.00	5.90	5.56	5.56	650
31 Jul 23	5.90000 +0.20	6.15	5.35	5.60	175,342
28 Jul 23	5.70000 -0.60	6.90	5.70	5.80	89,378
27 Jul 23	6.30000 +0.70	7.00	5.71	5.88	1,611
26 Jul 23	5.60000 -0.47	6.65	5.60	5.80	38,451
25 Jul 23	6.07500 -0.20	6.07	5.60	5.80	23,685
24 Jul 23	6.27500 +0.35	6.75	5.80	6.50	83,828
21 Jul 23	5.92500 +0.03	5.93	5.61	5.80	125,559
20 Jul 23	5.90000 -0.55	6.62	5.80	6.00	182,985
19 Jul 23	6.45000 +0.42	6.45	5.70	5.90	3,953
18 Jul 23	6.02500 -0.25	6.90	5.72	5.80	110,638
17 Jul 23	6.27500 +0.10	6.75	5.80	6.75	2,511
14 Jul 23	6.17500 +0.20	6.55	5.70	5.70	238
13 Jul 23	5.97500 +0.00	6.50	5.78	6.10	17,535
12 Jul 23	5.97500 +0.00	6.25	5.78	5.78	10,017
11 Jul 23	5.97500 +0.10	6.25	5.70	5.70	11,697
10 Jul 23	5.87500 -0.70	6.10	5.70	5.80	52,253
07 Jul 23	6.57500 +0.10	6.57	5.86	5.86	550
06 Jul 23	6.47500 -0.15	6.95	5.80	5.80	5,471
05 Jul 23	6.62500 +0.15	6.92	6.30	6.88	76,805
04 Jul 23	6.47500 +0.60	6.58	5.30	6.00	1,254,029
03 Jul 23	5.87500 +0.07	5.99	5.00	5.00	45,754
30 Jun 23	5.80000 +0.05	6.30	5.07	6.30	3,785,158
29 Jun 23	5.75000 -0.03	6.19	5.00	5.30	15,474
28 Jun 23	5.77500 +0.25	6.45	5.00	6.05	69,774
27 Jun 23	5.52500 +0.00	6.50	5.00	6.50	76
26 Jun 23	5.52500 +0.03	6.00	5.00	6.00	1,115
23 Jun 23	5.50000 +0.03	5.50	5.00	5.20	28,921
22 Jun 23	5.47500 +0.15	5.85	5.00	5.50	289,876
21 Jun 23	5.32500 -0.28	5.62	5.04	5.25	48,189
20 Jun 23	5.60000 +0.00	5.95	5.25	5.25	444
19 Jun 23	5.60000 +0.00	5.84	5.25	5.25	17,157
16 Jun 23	5.60000 +0.00	5.95	5.25	5.95	5,503
15 Jun 23	5.60000 +0.10	5.95	5.27	5.28	10,287
14 Jun 23	5.50000 +0.25	5.50	5.25	5.25	3,315
13 Jun 23	5.25000 -0.25	6.00	5.25	5.25	196,473
12 Jun 23	5.50000 +0.25	6.00	5.00	5.00	2,825
09 Jun 23	5.25000 -0.38	5.95	5.00	5.20	248,192
08 Jun 23	5.62500 +0.00	5.95	5.63	5.95	5,200
07 Jun 23	5.62500 -0.22	5.80	5.30	5.30	2,725
06 Jun 23	5.85000 +0.15	6.25	5.25	5.25	262
05 Jun 23	5.70000 -0.28	6.45	5.48	6.45	65,016
02 Jun 23	5.97500 +0.07	6.45	5.35	6.35	79,562
01 Jun 23	5.90000 -0.03	6.45	5.35	6.35	45,909
31 May 23	5.92500 +0.00	6.45	5.44	5.44	713
30 May 23	5.92500 +0.10	6.50	5.20	5.20	114,930
26 May 23	5.82500 -0.33	6.15	5.70	5.80	96,287
25 May 23	6.15000 +0.22	6.50	5.55	5.70	51,462
24 May 23	5.92500 -0.05	6.15	5.70	5.80	132,254
23 May 23	5.97500 -0.20	6.45	5.90	6.00	57,724
22 May 23	6.17500 +0.00	6.28	5.94	6.28	528
19 May 23	6.17500 +0.23	6.45	5.90	6.00	28,976
18 May 23	5.95000 +0.20	6.50	5.80	6.00	434,622
17 May 23	5.75000 -0.05	5.85	5.75	5.85	2,563
16 May 23	5.80000 -0.05	6.00	5.55	6.00	18,286
15 May 23	5.85000 -0.05	6.00	5.25	5.70	149,407
12 May 23	5.90000 -0.70	6.68	5.25	6.25	520,287
11 May 23	6.60000 +0.00	6.68	6.26	6.68	5,628
10 May 23	6.60000 +0.05	6.71	6.29	6.71	40,909
09 May 23	6.55000 -0.10	7.00	6.16	6.50	235,396
05 May 23	6.65000 -0.17	7.45	6.35	7.45	218,098
04 May 23	6.82500 -1.98	8.54	6.50	8.50	1,496,917
03 May 23	8.80000 +0.90	9.50	8.00	8.00	139,829
02 May 23	7.90000 -0.15	8.95	7.55	8.20	178,428
28 Apr 23	8.05000 -0.18	8.95	8.05	8.30	65,463
27 Apr 23	8.22500 -0.07	8.35	8.20	8.20	82,000
26 Apr 23	8.30000 +0.10	8.45	8.20	8.40	108,467
25 Apr 23	8.20000 -0.45	8.61	8.00	8.60	273,720
24 Apr 23	8.65000 -0.38	8.65	8.60	8.60	45
21 Apr 23	9.02500 +0.20	9.02	8.60	8.60	40,557
20 Apr 23	8.82500 +0.05	8.82	8.50	8.51	577
19 Apr 23	8.77500 -0.28	9.45	8.60	8.65	40,818
18 Apr 23	9.05000 +0.07	9.15	8.65	8.65	51,448
17 Apr 23	8.97500 -0.10	9.50	8.55	8.75	297,389
14 Apr 23	9.07500 -0.03	9.45	8.55	8.55	63,109
13 Apr 23	9.10000 +0.10	9.18	8.75	8.75	43,690
12 Apr 23	9.00000 +0.10	9.45	8.56	8.56	1,116
11 Apr 23	8.90000 +0.30	9.50	8.30	8.95	606,219
06 Apr 23	8.60000 +0.10	8.95	8.20	8.95	15,975
05 Apr 23	8.50000 +0.25	8.79	7.70	8.50	158,980
04 Apr 23	8.25000 -0.32	8.95	8.20	8.20	157,321
03 Apr 23	8.57500 +0.01	9.40	8.30	8.95	48,955
31 Mar 23	8.56000 +0.27	9.50	8.39	9.50	47,722
30 Mar 23	8.29000 +0.04	9.50	8.29	9.50	109,420
29 Mar 23	8.25000 -0.71	8.76	8.00	8.52	726,789
28 Mar 23	8.96000 -0.05	9.25	8.60	8.60	165,938
27 Mar 23	9.01000 +0.50	9.50	8.52	9.00	208,178
24 Mar 23	8.51000 +0.01	8.90	8.02	8.48	884,246
23 Mar 23	8.50000 +0.00	8.50	8.02	8.02	5,050
22 Mar 23	8.50000 +0.00	8.50	8.02	8.45	446
21 Mar 23	8.50000 +0.08	8.50	8.50	8.50	0
20 Mar 23	8.42000 +0.22	8.42	7.82	7.82	75,973
17 Mar 23	8.20000 -0.10	8.20	7.55	8.13	32,428
16 Mar 23	8.30000 +0.05	8.45	7.62	8.00	161,579
15 Mar 23	8.25000 +0.75	8.50	7.50	7.50	337,307
14 Mar 23	7.50000 -0.35	7.75	7.30	7.40	246,765
13 Mar 23	7.85000 -0.75	8.50	7.70	8.30	345,950
10 Mar 23	8.60000 -0.10	8.75	8.20	8.40	116,282
09 Mar 23	8.70000 -0.35	9.00	8.50	8.70	434,563
08 Mar 23	9.05000 +0.30	9.05	8.70	8.70	89,970
07 Mar 23	8.75000 -0.85	9.90	8.60	9.30	339,338
06 Mar 23	9.60000 +0.10	9.60	9.42	9.42	1,536
03 Mar 23	9.50000 +0.15	9.90	9.10	9.15	150,997
02 Mar 23	9.35000 -0.30	9.80	8.83	9.30	662,584
01 Mar 23	9.65000 +0.00	10.00	9.30	9.74	727,735
28 Feb 23	9.65000 +0.05	10.00	9.30	9.70	102,667
27 Feb 23	9.60000 +0.00	10.00	8.66	8.66	147,783
24 Feb 23	9.60000 +0.05	9.60	9.30	9.30	2,250
23 Feb 23	9.55000 +0.55	10.00	9.00	9.80	63,072
22 Feb 23	9.00000 -0.60	9.45	8.66	9.20	202,225
21 Feb 23	9.60000 -0.27	9.90	9.40	9.50	127,667
20 Feb 23	9.87500 +0.10	10.25	9.49	9.84	1,029,613
17 Feb 23	9.77500 -0.10	9.77	9.30	9.30	1,830
16 Feb 23	9.87500 +0.10	10.25	9.20	9.70	183,810
15 Feb 23	9.77500 +0.07	9.89	9.30	9.40	75,513
14 Feb 23	9.70000 -0.10	10.30	9.45	9.60	129,149
13 Feb 23	9.80000 +0.05	10.30	9.30	10.17	1,093
10 Feb 23	9.75000 +0.00	10.30	9.20	9.20	3,072
09 Feb 23	9.75000 -0.15	9.75	9.65	9.65	139
08 Feb 23	9.90000 +0.40	10.40	9.00	10.40	353,497
07 Feb 23	9.50000 -0.10	10.00	9.20	10.00	925,202
06 Feb 23	9.60000 +0.40	9.60	9.50	9.55	5,500
03 Feb 23	9.20000 -0.50	10.40	9.00	10.40	414,648
02 Feb 23	9.70000 -0.25	9.70	9.50	9.50	50,002
01 Feb 23	9.95000 -0.05	10.14	9.50	9.50	66,001
31 Jan 23	10.00000 -0.10	10.40	9.80	9.80	57,020
30 Jan 23	10.10000 -0.13	10.85	9.61	10.25	165,250
27 Jan 23	10.22500 +0.00	10.44	9.89	10.44	54,223
26 Jan 23	10.22500 +0.00	10.85	9.60	10.85	59,716
25 Jan 23	10.22500 +0.13	10.50	9.80	10.50	14,135
24 Jan 23	10.10000 -0.13	10.60	9.60	9.60	10,600
23 Jan 23	10.22500 -0.02	10.85	9.60	10.50	65,771
20 Jan 23	10.25000 -0.02	10.50	9.00	9.00	80,541
19 Jan 23	10.27500 -0.23	11.00	9.51	10.68	355,152
18 Jan 23	10.50000 +0.75	10.81	9.50	10.50	324,195
17 Jan 23	9.75000 +0.10	9.75	9.52	9.52	45,000
16 Jan 23	9.65000 +0.00	10.26	9.00	9.00	253,212
13 Jan 23	9.65000 +1.15	10.10	8.78	9.74	734,257
12 Jan 23	8.50000 -0.09	8.90	8.00	8.90	53,584
11 Jan 23	8.59000 +0.15	9.05	8.00	8.88	386,665
10 Jan 23	8.44000 +0.54	8.80	7.50	8.50	223,706
09 Jan 23	7.90000 -0.19	8.49	7.52	8.20	117,620
06 Jan 23	8.09000 +0.29	8.20	7.44	7.80	106,143
05 Jan 23	7.80000 +0.20	8.11	7.02	7.02	15,337
04 Jan 23	7.60000 -0.22	8.01	7.04	7.98	259,522
03 Jan 23	7.82000 +0.33	7.98	7.67	7.98	20,527
30 Dec 22	7.49000 -0.33	7.98	7.00	7.98	1,858,674
29 Dec 22	7.82000 +0.33	7.92	7.17	7.60	35,390
28 Dec 22	7.49000 +0.00	7.98	6.76	7.98	35,967
23 Dec 22	7.49000 +0.24	7.98	6.50	7.98	134,027
22 Dec 22	7.25000 +0.01	7.60	7.25	7.60	206
21 Dec 22	7.24000 -0.25	7.98	7.24	7.98	1,716
20 Dec 22	7.49000 -0.08	7.98	7.10	7.60	212,011
19 Dec 22	7.57000 +0.43	7.57	7.30	7.44	800
16 Dec 22	7.14000 +0.14	7.70	7.00	7.00	65,578
15 Dec 22	7.00000 -0.50	7.98	7.00	7.80	31,361
14 Dec 22	7.50000 +0.26	8.00	7.00	7.00	2,150
13 Dec 22	7.24000 +0.01	7.94	7.00	7.00	1,639
12 Dec 22	7.23000 -0.27	8.00	7.00	8.00	1,784
09 Dec 22	7.50000 +0.00	7.50	7.50	7.50	0
08 Dec 22	7.50000 +0.26	7.50	7.00	7.00	8,489
07 Dec 22	7.24000 +0.04	7.40	7.00	7.38	19,469
06 Dec 22	7.20000 +0.18	7.59	7.00	7.20	5,957
05 Dec 22	7.02000 -0.22	7.96	7.00	7.96	56,651
02 Dec 22	7.24000 +0.00	7.59	7.00	7.59	14,165
01 Dec 22	7.24000 -0.31	7.70	7.00	7.54	98,840
30 Nov 22	7.55000 +0.55	7.55	7.13	7.13	64
29 Nov 22	7.00000 -0.23	8.00	7.00	7.04	56,603
28 Nov 22	7.23000 +0.09	7.98	6.80	7.48	85,870
25 Nov 22	7.14000 +0.25	7.50	6.83	7.00	252,115
24 Nov 22	6.89000 +0.29	7.26	6.50	6.50	44,671
23 Nov 22	6.60000 -0.15	6.85	6.52	6.52	112,564
22 Nov 22	6.75000 +0.00	7.00	6.53	6.53	167,428
21 Nov 22	6.75000 -0.47	7.42	6.51	7.42	167,229
18 Nov 22	7.22000 +0.47	7.50	6.52	7.50	16,500
17 Nov 22	6.75000 -0.25	7.10	6.52	7.10	3,861
16 Nov 22	7.00000 +0.00	7.50	6.80	6.82	63,357
15 Nov 22	7.00000 -0.75	7.60	7.00	7.02	181,797
14 Nov 22	7.75000 +0.26	8.22	7.03	8.22	143
11 Nov 22	7.49000 -0.01	8.00	7.00	7.02	125,728
10 Nov 22	7.50000 +0.00	7.50	7.02	7.02	315
09 Nov 22	7.50000 +0.00	7.68	7.02	7.64	12,956
08 Nov 22	7.50000 -0.05	7.64	7.00	7.64	7,440
07 Nov 22	7.55000 +0.00	8.00	7.12	7.12	12,718
04 Nov 22	7.55000 -0.10	7.55	7.30	7.30	86,457
03 Nov 22	7.65000 -0.01	8.42	7.30	7.98	1,082
02 Nov 22	7.66000 -0.24	8.48	7.65	8.48	10,108
01 Nov 22	7.90000 +0.00	8.50	7.30	7.90	16,725
31 Oct 22	7.90000 +0.00	8.50	7.34	8.48	397
28 Oct 22	7.90000 -0.10	8.48	7.30	7.50	41,690
27 Oct 22	8.00000 +0.00	8.05	7.52	7.80	12,520
26 Oct 22	8.00000 +0.00	8.00	7.52	7.52	2,472
25 Oct 22	8.00000 +0.25	8.08	8.00	8.08	12,261
24 Oct 22	7.75000 -0.25	7.75	7.50	7.52	11,026
21 Oct 22	8.00000 -0.01	8.00	7.52	7.52	384
20 Oct 22	8.01000 +0.01	8.01	7.52	7.52	109
19 Oct 22	8.00000 -0.01	8.15	7.50	8.15	7,033
18 Oct 22	8.01000 +0.01	8.01	7.50	7.59	10,841
17 Oct 22	8.00000 +0.00	8.16	7.50	8.16	5,905
14 Oct 22	8.00000 +0.22	8.00	7.52	7.60	1,380
13 Oct 22	7.78000 -1.22	9.18	7.50	8.10	472,663
12 Oct 22	9.00000 -0.41	9.03	8.48	8.48	33,280
11 Oct 22	9.41500 +0.76	10.25	8.58	9.52	114,103
10 Oct 22	8.66000 +0.19	9.30	8.02	8.02	4,000
07 Oct 22	8.47000 -0.45	8.47	8.47	8.47	0
06 Oct 22	8.92000 +0.06	9.74	8.10	9.74	24
05 Oct 22	8.86000 +0.03	9.70	8.02	9.70	5,427
04 Oct 22	8.83000 +0.06	9.64	8.02	9.64	8,277
03 Oct 22	8.77000 +0.10	9.52	8.02	8.02	1,425
30 Sep 22	8.67000 +0.18	8.67	8.67	8.67	0
29 Sep 22	8.49000 -0.86	10.25	8.45	10.25	30,968
28 Sep 22	9.35000 -0.25	9.35	8.50	8.66	14,510
27 Sep 22	9.60500 -0.95	10.55	8.66	8.90	3,399
26 Sep 22	10.55000 +0.93	10.55	8.90	8.90	118
23 Sep 22	9.62500 -0.26	10.85	9.40	10.85	54,995
22 Sep 22	9.88500 +0.00	9.89	9.35	9.76	34,586
21 Sep 22	9.88500 -0.34	10.55	9.22	9.22	32,260
20 Sep 22	10.22500 +0.25	10.85	9.11	10.85	16,009
16 Sep 22	9.97500 +0.39	11.00	9.10	10.10	629,296
15 Sep 22	9.58500 -0.47	11.00	9.02	10.00	179,142
14 Sep 22	10.05500 -1.09	11.75	9.06	10.00	1,184,328
13 Sep 22	11.15000 +4.21	11.15	6.80	7.48	880,928
12 Sep 22	6.94000 +0.09	7.48	6.94	7.48	3,391
09 Sep 22	6.85000 +0.35	7.50	6.00	6.60	12,804
08 Sep 22	6.50000 -0.25	6.50	6.50	6.50	10,372
07 Sep 22	6.75000 -0.25	6.75	6.50	6.52	1,558
06 Sep 22	7.00000 +0.41	7.50	6.20	6.40	1,163
05 Sep 22	6.59000 -0.25	7.50	6.20	7.48	1,935
02 Sep 22	6.84000 +0.00	7.50	6.20	7.02	10,832
01 Sep 22	6.84000 -0.01	6.84	6.23	6.23	8,708
31 Aug 22	6.85000 +0.20	7.30	6.24	6.50	78,313
30 Aug 22	6.65000 -0.01	7.32	6.20	7.32	7,876
26 Aug 22	6.66000 +0.17	7.12	6.66	7.12	4,422
25 Aug 22	6.49000 -0.16	6.90	6.38	6.50	35,060
24 Aug 22	6.65000 +0.00	6.98	6.31	6.98	446,725
23 Aug 22	6.65000 +0.11	7.00	6.00	6.50	113,914
22 Aug 22	6.54000 -0.62	7.00	6.40	7.00	149,953
19 Aug 22	7.16000 -0.15	7.52	7.00	7.10	20,135
18 Aug 22	7.31000 +0.00	7.31	7.10	7.10	381
17 Aug 22	7.31000 +0.00	7.49	7.10	7.44	30,229
16 Aug 22	7.31000 -0.01	7.31	7.31	7.31	0
15 Aug 22	7.32000 +0.01	7.32	7.12	7.12	4,427
12 Aug 22	7.31000 +0.02	7.31	7.10	7.10	20,036
11 Aug 22	7.29000 +0.03	7.29	7.29	7.29	0
10 Aug 22	7.26000 -0.04	7.48	7.10	7.10	13,894
09 Aug 22	7.30000 +0.08	7.50	6.90	6.90	763
08 Aug 22	7.22000 +0.08	7.52	6.81	7.52	1,285
05 Aug 22	7.14000 +0.14	7.14	6.80	6.80	28,325
04 Aug 22	7.00000 -0.16	7.52	6.80	7.16	58,190
03 Aug 22	7.16000 -0.02	7.52	6.80	7.52	58,973
02 Aug 22	7.18000 +0.01	7.54	6.82	6.82	40,665
01 Aug 22	7.17000 -0.10	7.54	6.80	7.52	50,617
29 Jul 22	7.27000 +0.02	7.54	7.00	7.00	25,182
28 Jul 22	7.25000 +0.15	7.25	6.71	6.71	50
27 Jul 22	7.10000 +0.00	7.40	6.75	6.75	40,621
26 Jul 22	7.10000 +0.00	7.48	6.70	7.48	1,630
25 Jul 22	7.10000 +0.10	7.48	6.70	6.90	80,804
22 Jul 22	7.00000 +0.30	7.00	6.51	6.60	291,026
21 Jul 22	6.70000 -0.20	7.10	6.60	6.80	45,743
20 Jul 22	6.90000 -0.08	7.10	6.65	6.70	925,414
19 Jul 22	6.98000 +0.52	7.54	6.98	7.10	443
18 Jul 22	6.46000 -0.51	7.52	6.40	6.60	60,359
15 Jul 22	6.97000 -0.10	7.20	6.07	6.60	132,952
14 Jul 22	7.07000 +0.09	7.26	6.60	6.60	10,208
13 Jul 22	6.98000 -0.24	7.30	6.40	7.00	283,462
12 Jul 22	7.22000 +0.12	7.22	6.80	7.00	68,108
11 Jul 22	7.10000 +0.10	7.10	6.80	7.00	56,615
08 Jul 22	7.00000 -0.25	7.20	6.80	7.00	39,666
07 Jul 22	7.25000 +0.10	7.25	6.80	6.80	3,460
06 Jul 22	7.15000 +0.10	7.15	6.80	7.07	8,016
05 Jul 22	7.05000 +0.00	7.05	6.60	7.00	76,072
04 Jul 22	7.05000 -0.15	7.30	6.80	7.20	288,153
01 Jul 22	7.20000 +0.40	7.20	6.79	6.79	4,474
30 Jun 22	6.80000 -0.40	6.80	6.60	6.80	26,445
29 Jun 22	7.20000 +0.05	7.50	6.80	7.00	157,252
28 Jun 22	7.15000 +0.00	7.15	6.90	7.00	5,037,973
27 Jun 22	7.15000 +0.05	7.50	6.70	6.90	67,177
24 Jun 22	7.10000 -0.03	7.10	6.76	7.00	3,615
23 Jun 22	7.13000 +0.08	7.48	6.60	6.86	94,923
22 Jun 22	7.05000 +0.45	7.05	6.60	6.99	1,252
21 Jun 22	6.60000 +0.00	6.70	6.30	6.70	248,005
20 Jun 22	6.60000 +0.05	6.70	6.53	6.60	65,579
17 Jun 22	6.55000 +0.25	6.66	6.50	6.50	53,844
16 Jun 22	6.30000 -0.60	7.00	6.00	6.80	355,067
15 Jun 22	6.90000 -0.42	7.50	6.38	7.12	437,274
14 Jun 22	7.32000 -0.06	7.32	7.14	7.18	476
13 Jun 22	7.38000 -0.32	7.80	6.90	7.40	224,780
10 Jun 22	7.70000 -0.30	8.80	7.40	7.80	124,379
09 Jun 22	8.00000 -0.15	8.96	7.60	7.80	44,042
08 Jun 22	8.15000 +0.55	9.00	7.42	9.00	64
07 Jun 22	7.60000 -0.75	8.98	7.60	7.70	429,139
06 Jun 22	8.35000 +0.40	8.50	7.42	8.50	23,965
01 Jun 22	7.95000 -0.03	9.00	7.22	9.00	41,238
31 May 22	7.98000 -0.17	8.76	7.50	7.50	22,530
30 May 22	8.15000 -0.25	8.98	7.60	8.98	10,264
27 May 22	8.40000 +0.25	9.00	7.60	7.60	43,029
26 May 22	8.15000 +0.24	8.70	8.15	8.70	33
25 May 22	7.91000 +0.06	8.62	7.08	7.22	7,703
24 May 22	7.85000 +0.15	8.10	7.85	8.10	3,100
23 May 22	7.70000 -0.80	8.40	7.56	7.70	231,202
20 May 22	8.50000 -0.30	8.69	7.40	8.00	252,297
19 May 22	8.80000 +0.91	8.80	7.30	8.00	484,528
18 May 22	7.89000 +1.47	7.94	6.98	7.00	1,671,975
17 May 22	6.42000 +0.42	7.00	6.18	6.18	31,226
16 May 22	6.00000 -0.40	7.00	6.00	6.00	22,800
13 May 22	6.40000 -0.75	7.50	6.30	6.96	1,145,275
12 May 22	7.15000 -0.54	7.88	6.50	7.88	395,104
11 May 22	7.69000 +0.59	8.00	7.20	7.22	22,283
10 May 22	7.10000 -0.40	9.00	7.10	7.30	50,684
09 May 22	7.50000 -0.30	8.00	7.30	7.50	44,182
06 May 22	7.80000 +0.30	8.00	7.30	7.32	29,340
05 May 22	7.50000 -0.40	9.00	7.50	7.50	94,876
04 May 22	7.90000 -0.40	8.02	7.50	8.02	146,200
03 May 22	8.30000 -0.55	9.72	8.00	8.12	65,635
29 Apr 22	8.85000 +0.05	9.68	8.22	9.68	568
28 Apr 22	8.80000 +0.60	10.00	8.21	8.22	25,191
27 Apr 22	8.20000 -0.10	9.00	8.10	8.30	28,254
26 Apr 22	8.30000 -0.50	9.00	8.00	8.70	136,225
25 Apr 22	8.80000 -0.35	8.90	8.80	8.90	77,806
22 Apr 22	9.15000 -0.10	10.00	9.00	9.02	133,150
21 Apr 22	9.25000 -0.34	9.98	8.70	9.20	607,771
20 Apr 22	9.59000 +0.39	9.98	9.20	9.50	72,732
19 Apr 22	9.20000 -0.05	9.98	9.08	9.08	343,614
14 Apr 22	9.25000 +0.05	9.86	8.96	9.00	205,069
13 Apr 22	9.20000 +0.00	9.40	9.20	9.20	32,026
12 Apr 22	9.20000 -0.80	10.40	8.67	10.00	372,337
11 Apr 22	10.00000 -0.85	11.45	9.30	11.15	445,122
08 Apr 22	10.85000 +0.48	11.60	10.10	10.25	23,332
07 Apr 22	10.37500 -0.40	12.25	10.25	11.00	19,897
06 Apr 22	10.77500 +0.55	11.65	10.65	10.65	54,102
05 Apr 22	10.22500 +0.13	10.50	10.12	10.50	65,582
04 Apr 22	10.10000 -0.50	10.70	10.10	10.30	115,252
01 Apr 22	10.60000 -0.85	12.95	10.25	10.95	1,010,308
31 Mar 22	11.45000 +0.35	12.00	10.55	11.20	146,675
30 Mar 22	11.10000 -0.70	11.62	10.90	11.60	180,709
29 Mar 22	11.80000 +0.40	12.65	10.95	11.40	277,343
28 Mar 22	11.40000 -0.60	12.60	11.25	11.40	18,726
25 Mar 22	12.00000 +0.00	13.00	11.40	11.40	10,767
24 Mar 22	12.00000 -0.15	12.95	11.05	11.35	11,369
23 Mar 22	12.15000 -0.08	12.15	11.45	11.65	1,174
22 Mar 22	12.22500 +0.83	13.00	11.40	11.45	138,562
21 Mar 22	11.40000 -0.28	12.00	11.13	12.00	346,200
18 Mar 22	11.67500 -0.72	12.95	11.50	11.80	302,352
17 Mar 22	12.40000 +0.30	13.00	11.80	11.80	46,276
16 Mar 22	12.10000 +0.50	12.50	11.80	12.00	52,979
15 Mar 22	11.60000 -1.00	12.95	11.60	12.00	41,404
14 Mar 22	12.60000 +0.35	12.80	11.50	11.50	105,405
11 Mar 22	12.25000 +0.13	12.81	11.24	12.15	52,633
10 Mar 22	12.12500 +0.43	13.00	11.05	11.05	36,595
09 Mar 22	11.70000 -1.80	12.50	10.05	11.00	357,900
08 Mar 22	13.50000 -0.05	14.07	13.00	13.35	130,988
07 Mar 22	13.55000 -0.07	14.20	13.20	13.50	211,600
04 Mar 22	13.62500 -0.48	14.15	13.50	14.15	100,789
03 Mar 22	14.10000 -0.50	14.86	14.00	14.20	139,357
02 Mar 22	14.60000 +0.10	15.00	14.20	14.50	61,995
01 Mar 22	14.50000 +0.18	14.84	14.00	14.70	16,326
28 Feb 22	14.32500 -0.43	14.59	14.00	14.00	33,827
25 Feb 22	14.75000 +0.50	15.00	14.27	14.50	283,488
24 Feb 22	14.25000 -0.70	14.90	14.00	14.60	64,436
23 Feb 22	14.95000 -1.90	16.50	13.50	16.50	4,647,580
22 Feb 22	16.85000 -0.38	17.95	16.50	17.95	108,281
21 Feb 22	17.22500 -0.98	19.00	17.00	17.05	30,814
18 Feb 22	18.20000 +0.63	19.00	17.20	17.40	3,190
17 Feb 22	17.57500 -0.02	17.58	17.22	17.22	48,624
16 Feb 22	17.60000 -0.80	18.25	17.25	17.40	131,197
15 Feb 22	18.40000 +0.00	18.40	17.80	17.80	154
14 Feb 22	18.40000 +0.35	18.40	17.80	17.80	12,210
11 Feb 22	18.05000 -0.40	18.50	17.50	17.80	210,014
10 Feb 22	18.45000 +0.30	18.45	17.80	18.00	2,353
09 Feb 22	18.15000 +0.00	18.40	17.99	18.25	15,578
08 Feb 22	18.15000 -0.25	18.15	17.80	17.80	12,861
07 Feb 22	18.40000 +0.00	18.95	17.99	18.15	25,717
04 Feb 22	18.40000 +0.27	18.95	17.80	18.30	7,036
03 Feb 22	18.12500 +0.00	18.13	17.99	18.00	2,842
02 Feb 22	18.12500 -0.17	19.00	17.90	19.00	116,079
01 Feb 22	18.30000 -0.20	18.48	17.80	18.10	102,102
31 Jan 22	18.50000 +0.35	18.50	18.50	18.50	0
28 Jan 22	18.15000 -0.15	18.95	17.81	18.35	11,173
27 Jan 22	18.30000 +0.32	18.30	17.60	17.80	114,017
26 Jan 22	17.97500 -0.23	18.95	17.80	18.00	33,615
25 Jan 22	18.20000 +0.58	18.95	17.50	17.50	25,525
24 Jan 22	17.62500 -0.77	18.20	17.40	18.20	516,173
21 Jan 22	18.40000 -0.70	19.60	18.20	18.30	201,097
20 Jan 22	19.10000 +0.55	19.10	18.20	18.20	21,607
19 Jan 22	18.55000 -0.55	19.48	18.00	18.00	267,426
18 Jan 22	19.10000 +0.15	20.00	18.20	18.55	63,033
17 Jan 22	18.95000 +0.10	19.49	18.20	18.20	2,559
14 Jan 22	18.85000 -0.27	19.95	18.27	18.50	200,666
13 Jan 22	19.12500 -0.13	19.15	18.50	18.50	110,054
12 Jan 22	19.25000 +0.75	19.49	18.20	18.50	238,666
11 Jan 22	18.50000 -0.20	18.95	18.50	18.50	390,026
10 Jan 22	18.70000 -0.15	19.04	18.70	18.70	145,216
07 Jan 22	18.85000 -0.30	19.95	18.70	19.95	190,203
06 Jan 22	19.15000 -0.20	19.95	18.70	19.95	4,103
05 Jan 22	19.35000 +0.00	20.00	18.70	18.70	215,131
04 Jan 22	19.35000 +0.02	20.00	18.70	18.77	39,337
31 Dec 21	19.32500 -0.02	20.00	18.70	18.70	11,568
30 Dec 21	19.35000 +0.00	19.95	18.70	18.70	130,827
29 Dec 21	19.35000 +0.13	20.00	18.50	20.00	22,428
24 Dec 21	19.22500 -0.02	20.00	19.23	20.00	512
23 Dec 21	19.25000 +0.00	19.25	18.50	18.59	1,563
22 Dec 21	19.25000 +0.10	19.64	18.30	18.30	36,273
21 Dec 21	19.15000 +0.25	20.00	18.30	18.48	40,454
20 Dec 21	18.90000 +0.60	19.95	18.37	19.95	4,049
17 Dec 21	18.30000 -0.85	19.95	18.30	18.30	113,234
16 Dec 21	19.15000 +0.05	19.95	18.30	18.30	55,641
15 Dec 21	19.10000 +0.48	19.10	18.20	18.20	35,333
14 Dec 21	18.62500 -0.02	18.63	18.10	18.30	262,849
13 Dec 21	18.65000 -0.40	18.68	18.30	18.60	235,651
10 Dec 21	19.05000 -0.10	19.60	18.60	18.60	8,175
09 Dec 21	19.15000 -0.35	19.70	18.40	19.00	356,776
08 Dec 21	19.50000 +0.25	20.00	19.00	19.10	137,916
07 Dec 21	19.25000 -0.25	19.95	19.00	19.00	92,387
06 Dec 21	19.50000 -0.05	19.95	19.05	19.05	4,829
03 Dec 21	19.55000 +0.27	19.89	19.19	19.89	57,264
02 Dec 21	19.27500 -0.43	19.36	19.00	19.00	419,862
01 Dec 21	19.70000 +0.20	19.70	19.00	19.40	29,795
30 Nov 21	19.50000 +0.45	20.00	18.80	18.80	45,900
29 Nov 21	19.05000 -0.05	19.95	18.60	18.65	145,249
26 Nov 21	19.10000 -0.30	19.70	18.80	18.85	524,037
25 Nov 21	19.40000 +0.57	19.95	18.94	19.95	1,385,019
24 Nov 21	18.82500 +0.00	19.25	18.45	18.45	264,201
23 Nov 21	18.82500 +0.18	19.00	18.45	18.45	511
22 Nov 21	18.65000 -0.10	19.00	18.40	18.45	222,668
19 Nov 21	18.75000 +0.05	18.75	18.55	18.55	1,870
18 Nov 21	18.70000 -0.02	18.90	18.50	18.55	44,171
17 Nov 21	18.72500 -0.17	18.87	18.47	18.80	528,007
16 Nov 21	18.90000 +0.00	19.00	18.60	18.80	90,664
15 Nov 21	18.90000 -0.13	19.00	18.80	18.80	27,460
12 Nov 21	19.02500 +0.00	19.25	18.80	19.00	122,436
11 Nov 21	19.02500 +0.32	19.02	18.30	18.85	62,170
10 Nov 21	18.70000 -0.42	19.35	18.70	19.00	574,229
09 Nov 21	19.12500 -0.08	19.45	18.70	19.05	597,345
08 Nov 21	19.20000 -0.05	19.40	19.00	19.25	1,490,894
05 Nov 21	19.25000 +0.00	19.50	19.00	19.00	242,577
04 Nov 21	19.25000 +0.00	19.50	18.70	19.05	238,913
03 Nov 21	19.25000 -0.02	19.50	19.00	19.00	1,065,484
02 Nov 21	19.27500 +0.30	19.27	18.78	19.07	112,961
01 Nov 21	18.97500 +0.73	19.25	17.50	18.00	358,434
29 Oct 21	18.25000 +0.50	18.27	17.50	17.95	330,209
28 Oct 21	17.75000 +0.55	17.95	16.10	17.20	640,230
27 Oct 21	17.20000 -0.10	17.95	16.00	17.30	94,501
26 Oct 21	17.30000 +0.30	17.53	16.74	17.00	163,961
25 Oct 21	17.00000 +0.50	17.25	16.25	16.50	1,570,120
22 Oct 21	16.50000 +0.00	17.35	16.50	16.50	119,969
21 Oct 21	16.50000 +0.00	17.45	16.50	16.50	17,146
20 Oct 21	16.50000 -0.70	17.11	16.50	16.55	19,417
19 Oct 21	17.20000 +0.00	17.20	16.55	17.00	19,235
18 Oct 21	17.20000 +0.38	17.20	17.00	17.00	5,470
15 Oct 21	16.82500 +0.00	17.00	16.76	16.76	1,046
14 Oct 21	16.82500 +0.08	17.00	16.65	16.65	3,090
13 Oct 21	16.75000 -0.25	17.50	16.50	16.50	6,392
12 Oct 21	17.00000 -0.23	17.00	16.55	16.75	33,323
11 Oct 21	17.22500 +0.48	18.25	16.50	17.00	37,192
08 Oct 21	16.75000 -0.25	17.50	16.69	17.50	49,677
07 Oct 21	17.00000 +0.50	17.95	16.50	17.45	353,299
06 Oct 21	16.50000 -0.60	16.95	16.45	16.50	293,902
05 Oct 21	17.10000 -0.40	17.70	16.80	17.05	86,747
04 Oct 21	17.50000 -0.20	17.95	17.30	17.50	121,142
01 Oct 21	17.70000 -0.30	17.90	17.35	17.55	126,133
30 Sep 21	18.00000 +0.00	18.45	17.60	18.45	70,487
29 Sep 21	18.00000 +0.05	18.50	17.45	17.45	1,555
28 Sep 21	17.95000 +0.25	18.50	17.40	17.45	44,886
27 Sep 21	17.70000 -0.30	18.20	17.65	17.80	62,024
24 Sep 21	18.00000 +0.40	18.20	17.50	18.00	667,378
23 Sep 21	17.60000 -0.15	17.96	17.60	17.70	696,442
22 Sep 21	17.75000 +0.05	17.75	17.60	17.60	23,846
21 Sep 21	17.70000 +0.20	18.35	17.50	18.35	351,281
20 Sep 21	17.50000 -0.15	17.67	17.40	17.45	162,086
17 Sep 21	17.65000 +0.25	18.35	17.30	17.50	315,901
16 Sep 21	17.40000 +0.05	17.70	17.30	17.70	243,821
15 Sep 21	17.35000 +0.60	17.75	16.97	17.00	903,551
14 Sep 21	16.75000 +0.00	16.88	16.54	16.55	56,303
13 Sep 21	16.75000 -0.25	16.75	16.75	16.75	0
10 Sep 21	17.00000 -0.20	17.75	16.00	17.50	503,407
09 Sep 21	17.20000 +0.40	17.95	16.70	16.70	316,554
08 Sep 21	16.80000 -0.20	16.95	16.60	16.60	104,131
07 Sep 21	17.00000 -0.10	17.95	16.70	17.00	76,617
06 Sep 21	17.10000 +1.60	18.00	15.60	16.00	1,381,504
03 Sep 21	15.50000 +0.50	15.99	14.00	15.45	25,096,556
02 Sep 21	15.00000 -0.20	15.45	14.77	14.80	3,294
01 Sep 21	15.20000 +0.00	15.45	15.00	15.45	75,845
31 Aug 21	15.20000 +0.07	15.50	14.80	15.00	231,380
27 Aug 21	15.12500 +0.23	15.45	14.40	14.40	38,034
26 Aug 21	14.90000 +0.13	14.90	14.40	14.40	12,175
25 Aug 21	14.77500 -0.18	14.77	14.50	14.50	224,614
24 Aug 21	14.95000 -0.10	15.45	14.40	14.60	13,704
23 Aug 21	15.05000 +0.13	15.20	14.60	15.20	6,763
20 Aug 21	14.92500 +0.18	15.10	14.05	14.60	161,351
19 Aug 21	14.75000 +0.05	15.10	14.40	14.40	104,660
18 Aug 21	14.70000 +0.50	14.90	14.00	14.45	215,626
17 Aug 21	14.20000 -0.05	14.40	14.00	14.00	135
16 Aug 21	14.25000 +0.00	14.50	14.00	14.45	12,951
13 Aug 21	14.25000 +0.00	14.25	14.00	14.05	148,845
12 Aug 21	14.25000 +0.25	14.45	14.05	14.05	212
11 Aug 21	14.00000 -0.25	14.29	13.85	14.00	38,138
10 Aug 21	14.25000 +0.05	14.50	13.91	14.00	6,737
09 Aug 21	14.20000 +0.15	14.45	13.60	13.65	41,210
06 Aug 21	14.05000 -0.07	14.05	13.40	13.90	14,825
05 Aug 21	14.12500 +0.38	14.45	13.00	13.95	287,591
04 Aug 21	13.75000 -0.25	14.20	12.80	12.85	281,734
03 Aug 21	14.00000 +1.25	14.15	12.25	12.75	729,404
02 Aug 21	12.75000 -0.75	13.75	12.75	13.00	836,871
30 Jul 21	13.50000 -0.70	14.40	12.85	14.05	659,818
29 Jul 21	14.20000 +0.25	14.33	13.80	14.25	312,420
28 Jul 21	13.95000 +0.10	14.15	13.48	13.59	50,653
27 Jul 21	13.85000 +0.03	13.85	13.58	13.58	40,021
26 Jul 21	13.82500 +0.38	14.35	13.05	13.05	106,891
23 Jul 21	13.45000 +0.00	13.95	13.00	13.05	1,314
22 Jul 21	13.45000 +0.00	13.95	13.00	13.86	38,631
21 Jul 21	13.45000 +0.00	14.00	13.05	13.95	132,331
20 Jul 21	13.45000 -0.10	14.00	12.70	13.00	185,066
19 Jul 21	13.55000 +0.10	13.95	12.83	13.25	236,523
16 Jul 21	13.45000 +0.15	13.95	12.70	13.00	150,114
15 Jul 21	13.30000 +0.80	13.95	12.70	12.70	96,140
14 Jul 21	12.50000 -1.30	14.45	12.50	13.30	693,923
13 Jul 21	13.80000 -0.05	14.45	13.20	13.20	646
12 Jul 21	13.85000 +0.05	14.45	13.20	13.20	61,904
09 Jul 21	13.80000 +0.05	14.05	13.60	13.60	63,688
08 Jul 21	13.75000 -0.05	14.15	13.60	14.15	112,997
07 Jul 21	13.80000 -0.05	13.95	13.20	13.60	85,264
06 Jul 21	13.85000 -0.42	14.45	13.60	13.90	258,915
05 Jul 21	14.27500 -0.08	15.15	13.60	13.60	102,275
02 Jul 21	14.35000 -0.05	15.15	13.60	15.10	61,403
01 Jul 21	14.40000 +0.47	15.15	13.40	13.40	80,921
30 Jun 21	13.92500 -0.02	15.30	13.20	14.50	1,598,241
29 Jun 21	13.95000 -0.80	14.30	13.60	13.65	235,667
28 Jun 21	14.75000 +0.60	14.80	14.00	14.80	1,079
25 Jun 21	14.15000 -0.35	14.85	13.50	14.10	84,815
24 Jun 21	14.50000 +0.65	15.45	13.60	14.45	130,025
23 Jun 21	13.85000 -0.65	15.45	13.41	13.90	361,670
22 Jun 21	14.50000 +0.35	14.67	14.10	14.15	51,590
21 Jun 21	14.15000 -0.85	15.40	13.70	14.95	779,943
18 Jun 21	15.00000 +0.00	15.45	14.60	14.65	15,759
17 Jun 21	15.00000 +0.10	16.00	14.60	15.45	81,784
16 Jun 21	14.90000 -0.90	16.00	14.12	15.80	869,080
15 Jun 21	15.80000 -0.50	16.85	15.80	16.00	390,923
14 Jun 21	16.30000 +0.30	16.85	15.80	15.80	91,503
11 Jun 21	16.00000 -0.40	16.90	15.90	16.90	41,623
10 Jun 21	16.40000 +0.45	16.95	15.73	16.00	161,407
09 Jun 21	15.95000 -0.07	16.95	15.95	16.95	82,580
08 Jun 21	16.02500 -0.52	16.30	15.90	16.30	298,923
07 Jun 21	16.55000 +0.05	16.85	16.10	16.55	276,661
04 Jun 21	16.50000 +0.50	16.95	16.00	16.00	272,415
03 Jun 21	16.00000 -0.10	17.00	16.00	16.00	161,991
02 Jun 21	16.10000 -0.32	16.95	15.90	16.95	43,748
01 Jun 21	16.42500 +0.02	17.00	15.85	16.90	24,816
28 May 21	16.40000 +0.70	17.00	15.60	15.60	476,903
27 May 21	15.70000 -0.30	16.50	15.27	15.80	1,631,122
26 May 21	16.00000 +0.10	16.85	15.60	15.80	73,346
25 May 21	15.90000 -0.55	17.00	15.40	17.00	770,817
24 May 21	16.45000 +0.00	16.45	16.45	16.45	0
21 May 21	16.45000 +0.10	16.45	15.60	15.80	1,184,070
20 May 21	16.35000 +0.35	16.35	15.40	15.65	10,897
19 May 21	16.00000 -0.10	16.34	15.80	16.25	73,665
18 May 21	16.10000 +0.00	16.40	15.80	15.80	60,551
17 May 21	16.10000 +0.20	16.95	15.80	15.80	103,508
14 May 21	15.90000 +0.20	16.70	15.50	15.85	208,978
13 May 21	15.70000 -1.00	17.00	15.50	17.00	465,738
12 May 21	16.70000 +0.55	16.95	15.70	16.00	690,166
11 May 21	16.15000 +0.15	16.95	15.80	16.05	276,893
10 May 21	16.00000 +0.13	16.75	15.25	16.05	426,824
07 May 21	15.87500 -0.25	17.00	15.05	15.80	160,143
06 May 21	16.12500 +0.13	16.93	15.60	15.60	94,124
05 May 21	16.00000 -0.23	16.95	15.01	16.00	498,452
04 May 21	16.22500 -0.77	18.00	15.99	16.60	446,878
30 Apr 21	17.00000 +0.25	17.35	16.40	16.60	97,417
29 Apr 21	16.75000 -0.60	17.95	16.60	16.80	70,453
28 Apr 21	17.35000 +0.45	17.95	16.70	16.85	220,271
27 Apr 21	16.90000 -0.25	17.95	16.50	16.80	240,100
26 Apr 21	17.15000 +0.35	17.95	16.80	17.20	56,008
23 Apr 21	16.80000 -0.55	17.95	16.80	16.80	144,513
22 Apr 21	17.35000 +0.40	17.95	16.75	17.00	308,661
21 Apr 21	16.95000 +0.25	17.25	16.70	16.70	18,707
20 Apr 21	16.70000 -0.05	17.95	16.50	16.80	110,561
19 Apr 21	16.75000 -0.63	17.95	16.51	16.70	90,225
16 Apr 21	17.37500 +0.58	17.95	16.80	17.05	79,420
15 Apr 21	16.80000 -0.20	17.95	16.80	17.00	180,813
14 Apr 21	17.00000 +0.25	17.95	16.55	17.60	314,021
13 Apr 21	16.75000 +0.15	18.00	16.35	16.95	245,440
12 Apr 21	16.60000 +0.38	17.00	16.00	16.25	456,812
09 Apr 21	16.22500 -0.77	17.95	16.00	16.80	238,151
08 Apr 21	17.00000 +0.00	17.10	16.50	17.00	247,880
07 Apr 21	17.00000 +0.50	17.75	15.85	16.00	1,680,841
06 Apr 21	16.50000 +0.10	16.94	15.80	15.80	301,235
01 Apr 21	16.40000 +0.13	16.95	15.95	15.95	88,683
31 Mar 21	16.27500 -0.13	16.95	15.20	15.75	288,037
30 Mar 21	16.40000 -0.02	16.95	15.75	16.00	293,376
29 Mar 21	16.42500 +0.22	16.95	15.55	16.95	232,115
26 Mar 21	16.20000 +0.70	16.95	15.55	15.55	149,468
25 Mar 21	15.50000 -1.08	17.45	15.25	17.45	807,686
24 Mar 21	16.57500 +0.00	17.45	15.85	16.01	102,538
23 Mar 21	16.57500 +0.05	17.45	15.85	15.85	158,024
22 Mar 21	16.52500 +0.52	17.50	15.95	17.50	1,614,968
19 Mar 21	16.00000 -1.90	18.00	15.25	18.00	1,754,019
18 Mar 21	17.90000 +3.13	18.00	14.55	15.00	1,397,214
17 Mar 21	14.77500 -0.23	14.95	14.50	14.95	434,439
16 Mar 21	15.00000 +0.40	15.00	14.21	14.95	360,265
15 Mar 21	14.60000 +0.10	15.00	14.00	14.20	186,664
12 Mar 21	14.50000 +0.20	14.95	13.80	14.00	433,599
11 Mar 21	14.30000 +0.20	14.80	14.16	14.25	15,299
10 Mar 21	14.10000 -0.32	14.80	14.00	14.70	84,208
09 Mar 21	14.42500 +0.35	14.80	13.80	13.85	110,666
08 Mar 21	14.07500 -0.15	14.95	13.85	14.30	249,069
05 Mar 21	14.22500 -0.27	14.95	14.00	14.40	746,262
04 Mar 21	14.50000 -0.07	14.85	14.40	14.50	162,180
03 Mar 21	14.57500 +0.20	14.90	14.20	14.30	120,068
02 Mar 21	14.37500 -0.15	14.95	14.06	14.95	428,563
01 Mar 21	14.52500 +0.67	14.85	13.80	13.80	349,637
26 Feb 21	13.85000 -0.15	14.00	13.75	14.00	17,969
25 Feb 21	14.00000 +0.00	14.40	13.70	13.90	303,885
24 Feb 21	14.00000 +0.10	14.40	13.70	14.05	334,719
23 Feb 21	13.90000 -0.33	14.45	13.50	14.00	1,009,549
22 Feb 21	14.22500 +0.73	14.45	13.25	13.60	478,505
19 Feb 21	13.50000 +0.20	14.50	13.20	13.20	1,510,162
18 Feb 21	13.30000 +0.20	13.45	13.00	13.05	548,619
17 Feb 21	13.10000 -0.02	13.45	13.00	13.45	247,287
16 Feb 21	13.12500 +0.20	13.45	13.05	13.35	695,276
15 Feb 21	12.92500 +1.07	13.00	11.71	12.10	675,590
12 Feb 21	11.85000 +0.35	12.15	11.55	12.05	43,804
11 Feb 21	11.50000 -0.35	12.20	11.50	12.10	59,435
10 Feb 21	11.85000 -0.13	12.10	11.60	11.90	34,006
09 Feb 21	11.97500 -0.20	12.55	11.60	11.60	595,746
08 Feb 21	12.17500 +0.07	12.80	11.70	12.10	1,549,529
05 Feb 21	12.10000 +0.45	12.10	11.55	12.05	950,853
04 Feb 21	11.65000 -0.20	12.10	11.65	11.75	66,143
03 Feb 21	11.85000 -0.02	12.40	11.50	11.50	40,784
02 Feb 21	11.87500 -0.02	12.45	11.80	11.80	218,825
01 Feb 21	11.90000 +0.07	12.45	11.77	12.25	246,019
29 Jan 21	11.82500 -0.32	12.45	11.80	11.85	214,044
28 Jan 21	12.15000 +0.15	12.35	11.50	11.50	336,557
27 Jan 21	12.00000 -0.20	12.37	11.55	11.80	268,435
26 Jan 21	12.20000 +1.20	12.45	11.05	11.05	26,308,634
25 Jan 21	11.00000 -0.55	11.75	10.31	11.45	671,711
22 Jan 21	11.55000 -0.35	12.11	11.40	12.00	240,592
21 Jan 21	11.90000 +0.05	12.50	11.75	12.30	179,626
20 Jan 21	11.85000 +0.00	12.00	11.75	11.75	22,312
19 Jan 21	11.85000 -0.10	12.15	11.70	12.15	254,642
18 Jan 21	11.95000 -0.30	12.27	11.75	12.00	504,963
15 Jan 21	12.25000 -0.77	13.35	12.25	12.80	418,983
14 Jan 21	13.02500 +1.70	13.20	11.00	11.00	13,733,421
13 Jan 21	11.32500 -0.43	12.15	11.25	12.15	374,991
12 Jan 21	11.75000 +1.40	12.30	10.30	10.55	15,245,435
11 Jan 21	10.35000 -0.80	11.00	10.01	10.65	595,789
08 Jan 21	11.15000 -0.20	11.65	10.65	11.10	105,002
07 Jan 21	11.35000 +0.60	11.72	10.75	10.75	769,237
06 Jan 21	10.75000 -0.52	11.85	10.60	11.10	659,046
05 Jan 21	11.27500 -0.03	11.95	11.15	11.20	220,244
04 Jan 21	11.30000 -0.07	11.90	11.05	11.20	132,455
31 Dec 20	11.37500 -0.25	12.00	11.05	11.05	96,777
30 Dec 20	11.62500 +0.00	11.95	11.35	11.35	9,783
29 Dec 20	11.62500 -0.10	12.40	11.10	11.50	132,858
24 Dec 20	11.72500 +0.10	12.40	11.50	12.40	8,634
23 Dec 20	11.62500 +0.00	12.30	11.50	11.55	80,733
22 Dec 20	11.62500 -0.20	12.40	11.50	12.00	102,082
21 Dec 20	11.82500 -0.43	12.55	11.55	12.01	183,150
18 Dec 20	12.25000 +0.00	12.55	11.55	12.50	3,856,164
17 Dec 20	12.25000 +0.20	12.95	11.64	12.05	779,628
16 Dec 20	12.05000 +0.68	12.40	11.55	11.95	45,533
15 Dec 20	11.37500 -0.23	12.40	11.15	12.35	44,273
14 Dec 20	11.60000 +0.00	12.50	11.35	12.50	17,642
11 Dec 20	11.60000 -0.17	12.45	11.60	12.05	50,015
10 Dec 20	11.77500 -0.23	12.19	11.60	12.19	14,115
09 Dec 20	12.00000 +0.27	12.40	11.59	12.05	219,986
08 Dec 20	11.72500 -0.07	12.45	11.70	12.35	22,640
07 Dec 20	11.80000 -0.07	12.45	11.80	12.45	13,825
04 Dec 20	11.87500 -0.50	12.90	11.56	12.85	323,267
03 Dec 20	12.37500 +0.27	13.50	12.05	13.50	74,007
02 Dec 20	12.10000 -0.15	12.90	12.00	12.25	125,732
01 Dec 20	12.25000 -0.18	13.45	12.05	13.00	270,690
30 Nov 20	12.42500 -0.25	13.00	12.05	12.65	490,476
27 Nov 20	12.67500 -0.20	13.48	12.50	12.80	126,149
26 Nov 20	12.87500 +0.30	13.85	12.00	12.00	1,679,520
25 Nov 20	12.57500 +0.13	13.00	12.05	12.50	158,680
24 Nov 20	12.45000 -0.40	13.95	11.90	13.50	1,183,478
23 Nov 20	12.85000 +0.05	13.50	12.55	12.60	122,836
20 Nov 20	12.80000 -0.60	13.70	12.60	13.50	221,343
19 Nov 20	13.40000 +0.50	13.51	13.05	13.40	49,872
18 Nov 20	12.90000 +0.20	13.40	12.35	13.35	101,824
17 Nov 20	12.70000 -0.30	13.35	12.20	13.35	90,008
16 Nov 20	13.00000 -0.35	13.45	12.05	12.90	402,517
13 Nov 20	13.35000 +1.50	13.35	11.50	12.15	1,069,250
12 Nov 20	11.85000 +0.10	12.85	11.70	11.75	118,161
11 Nov 20	11.75000 +0.20	12.40	11.50	12.00	166,880
10 Nov 20	11.55000 -0.57	12.70	11.50	12.05	349,232
09 Nov 20	12.12500 +0.20	12.82	12.00	12.50	207,934
06 Nov 20	11.92500 +0.03	12.45	11.80	12.05	60,444
05 Nov 20	11.90000 +0.02	12.90	11.80	11.80	10,038
04 Nov 20	11.87500 -0.50	12.90	11.88	12.25	261,906
03 Nov 20	12.37500 +0.48	12.80	11.90	12.05	133,431
02 Nov 20	11.90000 -0.18	12.40	11.05	11.95	516,817
30 Oct 20	12.07500 -0.35	12.95	12.00	12.90	552,002
29 Oct 20	12.42500 +0.00	13.00	12.43	12.80	130,457
28 Oct 20	12.42500 -1.15	14.05	12.00	13.30	781,720
27 Oct 20	13.57500 -0.50	14.90	13.50	14.15	407,948
26 Oct 20	14.07500 +0.07	14.75	13.65	13.90	151,570
23 Oct 20	14.00000 +0.55	14.50	13.80	14.20	499,734
22 Oct 20	13.45000 -0.05	14.45	13.45	13.60	229,384
21 Oct 20	13.50000 -0.95	14.55	13.05	14.45	523,832
20 Oct 20	14.45000 +0.15	14.88	13.80	14.50	179,417
19 Oct 20	14.30000 +0.32	14.95	13.90	14.45	1,313,441
16 Oct 20	13.97500 +0.78	14.50	13.30	13.90	639,804
15 Oct 20	13.20000 +0.00	14.15	12.76	13.50	1,375,728
14 Oct 20	13.20000 -1.23	14.95	13.15	14.25	1,290,499
13 Oct 20	14.42500 -0.43	14.96	14.05	14.85	442,157
12 Oct 20	14.85000 +0.78	15.30	14.10	14.35	1,670,916
09 Oct 20	14.07500 +0.18	14.50	13.25	13.80	735,685
08 Oct 20	13.90000 +1.65	14.60	12.25	12.80	2,279,786
07 Oct 20	12.25000 +0.25	12.45	11.05	11.75	273,423
06 Oct 20	12.00000 +0.73	12.35	10.95	11.45	783,194
05 Oct 20	11.27500 +0.17	11.45	10.75	10.90	404,895
02 Oct 20	11.10000 +0.10	11.70	10.10	11.00	909,129
01 Oct 20	11.00000 -0.77	12.04	10.50	11.80	1,399,262
30 Sep 20	11.77500 +0.55	12.50	10.20	11.50	2,444,681
29 Sep 20	11.22500 +0.93	11.50	9.82	10.80	935,960
28 Sep 20	10.30000 +0.90	10.70	9.31	10.00	915,591
25 Sep 20	9.40000 +0.97	12.25	8.49	8.72	5,986,496
24 Sep 20	8.43000 +0.49	8.64	7.80	7.82	349,337
23 Sep 20	7.94000 -0.24	8.16	7.80	8.08	477,275
22 Sep 20	8.18000 +0.01	8.26	7.70	8.20	364,533
21 Sep 20	8.17000 -0.44	8.60	7.72	8.36	927,428
18 Sep 20	8.61000 -0.15	9.23	8.52	8.72	57,679
17 Sep 20	8.76000 -0.13	8.94	8.26	8.42	134,385
16 Sep 20	8.89000 +0.71	9.48	8.10	8.56	564,499
15 Sep 20	8.18000 +0.03	8.48	8.00	8.10	82,432
14 Sep 20	8.15000 -0.18	9.02	8.10	8.46	263,533
11 Sep 20	8.33000 +0.23	9.32	8.20	8.74	392,607
10 Sep 20	8.10000 -1.03	9.88	8.10	9.60	356,697
09 Sep 20	9.13000 +0.13	9.98	8.54	8.54	713,092
08 Sep 20	9.00000 -0.26	10.55	7.70	9.50	2,156,706
07 Sep 20	9.26000 -0.09	10.40	9.22	10.00	303,077
04 Sep 20	9.35000 +0.31	10.50	8.14	9.40	1,942,068
03 Sep 20	9.04000 -1.76	11.60	8.20	11.00	5,730,022
02 Sep 20	10.80000 +3.49	11.00	7.06	7.58	4,005,338
01 Sep 20	7.31000 +1.08	7.74	6.30	6.60	10,504,290
28 Aug 20	6.23000 -0.10	6.50	6.02	6.48	137,834
27 Aug 20	6.33000 +0.13	6.52	6.02	6.10	224,452
26 Aug 20	6.20000 +0.07	6.50	5.92	6.50	711,086
25 Aug 20	6.13000 +0.03	6.36	5.82	6.02	587,070
24 Aug 20	6.10000 +0.01	6.50	5.84	6.28	844,328
21 Aug 20	6.09000 +0.11	6.50	5.84	6.20	1,765,714
20 Aug 20	5.98000 +0.22	6.81	5.70	6.00	5,350,202
19 Aug 20	5.76000 -0.11	6.00	5.72	5.98	149,465
18 Aug 20	5.87000 -0.07	6.00	5.58	6.00	366,278
17 Aug 20	5.94000 +0.30	6.34	5.52	5.80	461,362
14 Aug 20	5.64000 -0.39	6.08	5.64	6.04	382,178
13 Aug 20	6.03000 -0.07	6.16	5.70	5.90	19,343
12 Aug 20	6.10000 +0.04	6.54	5.74	6.10	433,145
11 Aug 20	6.06000 -0.54	6.34	5.95	6.20	2,138,240
10 Aug 20	6.60000 +0.41	6.60	6.02	6.40	106,422
07 Aug 20	6.19000 -0.01	6.34	6.00	6.26	250,183
06 Aug 20	6.20000 -0.61	6.82	6.20	6.22	316,201
05 Aug 20	6.81000 +0.53	6.90	6.22	6.30	83,222
04 Aug 20	6.28000 -0.26	6.82	6.20	6.82	273,151
03 Aug 20	6.54000 -0.01	6.80	6.42	6.46	62,995
31 Jul 20	6.55000 +0.17	7.00	6.34	6.66	225,379
30 Jul 20	6.38000 -0.34	7.26	6.38	7.06	460,596
29 Jul 20	6.72000 -0.09	7.08	6.50	7.08	429,730
28 Jul 20	6.81000 -0.33	7.48	6.64	6.76	61,426
27 Jul 20	7.14000 +0.32	7.14	6.62	7.02	82,488
24 Jul 20	6.82000 -0.54	7.68	6.74	7.68	225,734
23 Jul 20	7.36000 +0.41	7.36	6.58	6.58	45,851
22 Jul 20	6.95000 -0.04	7.08	6.95	7.08	107,155
21 Jul 20	6.99000 +0.09	7.26	6.68	6.68	51,701
20 Jul 20	6.90000 +0.20	7.58	6.63	6.90	270,152
17 Jul 20	6.70000 +0.04	7.68	6.64	7.30	358,773
16 Jul 20	6.66000 -0.04	7.20	6.66	7.20	59,879
15 Jul 20	6.70000 -0.01	7.20	6.68	7.00	312,669
14 Jul 20	6.71000 -0.01	6.88	6.39	6.88	205,663
13 Jul 20	6.72000 +0.32	6.72	6.20	6.20	248,616
10 Jul 20	6.40000 -0.34	6.96	6.40	6.96	249,274
09 Jul 20	6.74000 +0.12	7.33	6.74	7.00	216,864
08 Jul 20	6.62000 -0.02	7.02	6.62	6.82	159,099
07 Jul 20	6.64000 -0.64	7.11	6.64	6.90	143,189
06 Jul 20	7.28000 +0.34	7.48	6.74	6.74	265,846
03 Jul 20	6.94000 -0.76	7.94	6.94	7.46	211,253
02 Jul 20	7.70000 +0.51	7.70	7.08	7.36	137,520
01 Jul 20	7.19000 -0.11	7.48	6.70	7.48	208,637
30 Jun 20	7.30000 +0.64	7.42	6.80	6.80	321,508
29 Jun 20	6.66000 -0.58	7.50	6.66	7.46	518,844
26 Jun 20	7.24000 +0.44	7.34	7.00	7.14	452,304
25 Jun 20	6.80000 -0.23	7.72	6.70	7.38	1,737,040
24 Jun 20	7.03000 -0.50	8.32	6.82	7.16	178,998
23 Jun 20	7.53000 +0.63	7.92	6.84	7.42	335,672
22 Jun 20	6.90000 -1.10	8.98	6.86	8.26	2,017,133
19 Jun 20	8.00000 -0.43	8.62	8.00	8.16	170,713
18 Jun 20	8.43000 +0.23	8.90	8.14	8.16	105,718
17 Jun 20	8.20000 -0.65	8.80	8.10	8.80	171,867
16 Jun 20	8.85000 +0.43	9.04	7.87	8.58	239,285
15 Jun 20	8.42000 +0.46	8.70	7.52	7.98	103,984
12 Jun 20	7.96000 -0.14	8.52	7.23	7.68	484,112
11 Jun 20	8.10000 +0.20	8.24	7.46	7.90	620,160
10 Jun 20	7.90000 +0.06	9.04	7.64	8.28	488,442
09 Jun 20	7.84000 -0.82	8.86	7.00	8.22	1,066,156
08 Jun 20	8.66000 -0.18	9.18	8.58	8.58	536,947
05 Jun 20	8.84000 +0.14	9.18	8.68	8.96	203,498
04 Jun 20	8.70000 -0.30	9.18	8.40	9.02	121,270
03 Jun 20	9.00000 -0.20	9.18	8.44	9.18	130,801
02 Jun 20	9.20000 +0.18	9.20	8.20	8.46	216,751
01 Jun 20	9.02000 +0.74	9.02	8.02	8.52	79,596
29 May 20	8.28000 -0.26	8.98	8.10	8.98	249,009
28 May 20	8.54000 -0.13	9.00	8.06	8.22	606,661
27 May 20	8.67000 +0.85	8.92	7.52	8.06	491,450
26 May 20	7.82000 +0.32	8.36	7.32	7.60	533,774
22 May 20	7.50000 +0.10	7.83	7.32	7.78	574,506
21 May 20	7.40000 -1.00	8.28	7.40	8.14	86,901
20 May 20	8.40000 +0.56	8.40	7.16	7.52	347,945
19 May 20	7.84000 -0.29	8.16	7.70	7.80	306,057
18 May 20	8.13000 +0.13	8.63	7.60	8.32	269,728
15 May 20	8.00000 -0.38	8.74	7.75	8.48	1,149,633
14 May 20	8.38000 +0.88	8.38	7.02	7.88	743,032
13 May 20	7.50000 +0.06	9.38	7.20	7.66	3,705,955
12 May 20	7.44000 +0.92	8.25	6.44	6.66	3,751,310
11 May 20	6.52000 +2.18	6.52	4.33	4.47	3,331,603
07 May 20	4.34000 +0.45	4.56	3.81	3.81	1,175,781
06 May 20	3.89500 +0.00	4.00	3.70	4.00	442,035
05 May 20	3.89000 -0.06	4.32	3.81	4.16	313,756
04 May 20	3.95000 +0.00	4.48	3.91	4.09	357,565
01 May 20	3.95000 -0.11	4.38	3.90	4.17	1,719,130
30 Apr 20	4.06000 -0.22	4.30	4.00	4.26	295,015
29 Apr 20	4.27500 +0.16	5.38	4.10	4.12	1,234,560
28 Apr 20	4.11000 -0.11	4.29	4.11	4.29	259,055
27 Apr 20	4.22000 -0.08	4.66	4.10	4.15	633,566
24 Apr 20	4.30000 +0.09	4.90	4.12	4.90	448,514
23 Apr 20	4.21000 -0.08	4.33	4.12	4.33	40,112
22 Apr 20	4.29000 -0.09	4.34	4.29	4.32	72,449
21 Apr 20	4.37500 +0.14	4.43	4.26	4.32	38,194
20 Apr 20	4.23000 -0.17	4.70	4.09	4.44	1,867,977
17 Apr 20	4.40000 -0.17	4.60	4.34	4.34	29,358
16 Apr 20	4.57000 +0.13	4.87	4.30	4.87	648,816
15 Apr 20	4.44500 -0.15	4.90	4.45	4.60	261,680
14 Apr 20	4.60000 +0.46	4.98	4.44	4.44	552,690
09 Apr 20	4.14000 -0.41	4.48	4.14	4.48	315,787
08 Apr 20	4.55000 +0.45	4.55	4.13	4.41	1,207,265
07 Apr 20	4.10000 +0.10	5.14	4.00	4.11	232,824
06 Apr 20	4.00000 -1.03	5.69	4.00	5.02	173,669
03 Apr 20	5.03000 -0.04	5.59	5.01	5.06	24,368
02 Apr 20	5.07000 +0.00	5.36	5.00	5.36	89,782
01 Apr 20	5.07000 +0.01	5.82	5.07	5.82	404,512
31 Mar 20	5.06000 +0.93	5.82	4.06	5.54	386,136
30 Mar 20	4.13000 -0.68	5.03	4.06	4.57	350,925
27 Mar 20	4.81000 +0.04	5.03	4.44	4.70	123,016
26 Mar 20	4.77000 -0.23	5.46	4.77	5.32	766,545
25 Mar 20	5.00000 -1.23	6.22	5.00	6.22	260,324
24 Mar 20	6.23000 -0.11	6.60	6.04	6.12	56,804
23 Mar 20	6.34000 +0.07	7.02	6.13	6.52	22,161
20 Mar 20	6.27000 -0.22	6.60	6.27	6.40	540,298
19 Mar 20	6.49000 -2.48	8.84	6.44	8.72	646,623
18 Mar 20	8.97000 -0.78	9.85	8.82	9.20	153,983
17 Mar 20	9.75000 +0.03	10.15	9.20	10.00	201,813
16 Mar 20	9.72000 -0.78	10.35	9.28	10.30	6,685,119
13 Mar 20	10.50000 -0.15	11.20	10.50	11.20	72,893
12 Mar 20	10.65000 -0.75	11.17	10.45	11.00	126,806
11 Mar 20	11.40000 -0.55	12.04	11.21	12.00	121,714
10 Mar 20	11.95000 -0.23	12.19	11.90	12.10	172,960
09 Mar 20	12.17500 -0.27	12.63	12.00	12.15	37,052
06 Mar 20	12.45000 -0.50	13.23	12.45	12.45	47,217
05 Mar 20	12.95000 +0.38	12.95	12.43	12.43	50,664
04 Mar 20	12.57500 +0.30	12.72	12.30	12.30	107,659
03 Mar 20	12.27500 +0.13	12.40	12.10	12.35	2,444,916
02 Mar 20	12.15000 -0.45	12.86	12.00	12.60	117,460
28 Feb 20	12.60000 -0.20	13.35	12.60	13.00	116,110
27 Feb 20	12.80000 -0.82	13.65	12.80	13.20	446,369
26 Feb 20	13.62500 -0.18	13.80	13.63	13.80	89,885
25 Feb 20	13.80000 +0.20	13.80	13.80	13.80	0
24 Feb 20	13.60000 -0.77	14.79	13.40	14.05	226,936
21 Feb 20	14.37500 -0.18	14.50	14.00	14.50	49,762
20 Feb 20	14.55000 +0.38	14.85	14.41	14.85	2,484
19 Feb 20	14.17500 -0.50	15.00	14.00	15.00	121,175
18 Feb 20	14.67500 -0.10	15.00	14.50	15.00	143,565
17 Feb 20	14.77500 -0.75	15.25	14.65	15.10	521,119
14 Feb 20	15.52500 +0.05	15.52	15.25	15.25	5,644
13 Feb 20	15.47500 -0.02	15.48	15.20	15.30	8,862
12 Feb 20	15.50000 -0.02	16.15	15.20	15.70	226,141
11 Feb 20	15.52500 +0.00	15.52	15.52	15.52	0
10 Feb 20	15.52500 -0.48	15.95	15.52	15.95	39,074
07 Feb 20	16.00000 -0.10	16.40	16.00	16.40	102,752
06 Feb 20	16.10000 +0.13	16.33	16.00	16.00	431,663
05 Feb 20	15.97500 -0.02	16.14	15.56	16.11	90,375
04 Feb 20	16.00000 +0.55	16.90	15.40	16.90	93,053
03 Feb 20	15.45000 -0.07	15.45	15.21	15.25	7,941,939
31 Jan 20	15.52500 -0.10	15.52	15.25	15.30	63,884
30 Jan 20	15.62500 +0.02	15.63	15.42	15.42	950
29 Jan 20	15.60000 +0.08	15.82	15.30	15.30	10,767
28 Jan 20	15.52500 -0.05	15.82	15.25	15.35	74,261
27 Jan 20	15.57500 -0.07	15.62	15.35	15.35	7,728
24 Jan 20	15.65000 +0.15	15.70	15.42	15.42	4,714
23 Jan 20	15.50000 -1.17	15.90	14.75	15.90	664,390
22 Jan 20	16.67500 +0.55	16.67	15.75	16.05	73,093
21 Jan 20	16.12500 +0.18	16.25	15.60	15.80	193,249
20 Jan 20	15.95000 -1.00	16.80	15.85	16.70	592,040
17 Jan 20	16.95000 +0.75	17.29	16.94	16.95	42,282
16 Jan 20	16.20000 -1.10	17.50	16.20	17.45	387,162
15 Jan 20	17.30000 -0.48	17.90	17.00	17.90	377,509
14 Jan 20	17.77500 -0.30	18.05	17.70	18.00	80,434
13 Jan 20	18.07500 -0.65	19.20	17.99	18.55	329,726
10 Jan 20	18.72500 +0.18	19.20	18.50	18.95	234,984
09 Jan 20	18.55000 -0.10	19.35	18.50	19.35	53,106
08 Jan 20	18.65000 -0.05	19.61	18.48	18.60	797,800
07 Jan 20	18.70000 -0.07	18.93	18.50	18.80	136,417
06 Jan 20	18.77500 +0.25	18.95	18.50	18.95	986,509
03 Jan 20	18.52500 +0.92	18.87	18.13	18.80	564,201
02 Jan 20	17.60000 +0.35	18.50	17.37	17.60	1,049,881
31 Dec 19	17.25000 +0.25	17.56	17.00	17.00	306,182
30 Dec 19	17.00000 +0.00	17.00	16.70	16.70	80,980
27 Dec 19	17.00000 +0.13	17.00	16.60	16.70	44,851
24 Dec 19	16.87500 +0.02	16.88	16.77	16.82	34,073
23 Dec 19	16.85000 -0.15	17.00	16.65	16.70	194,023
20 Dec 19	17.00000 +0.50	17.00	16.50	16.75	962,637
19 Dec 19	16.50000 -0.10	16.60	16.25	16.60	82,898
18 Dec 19	16.60000 +0.25	16.63	16.32	16.40	275,735
17 Dec 19	16.35000 -0.30	17.00	16.19	17.00	777,479
16 Dec 19	16.65000 +0.65	16.86	15.15	16.35	649,182
13 Dec 19	16.00000 +2.55	16.45	13.50	13.70	1,491,326
12 Dec 19	13.45000 -0.10	13.60	13.40	13.60	66,549
11 Dec 19	13.55000 -0.15	13.96	13.50	13.90	65,200
10 Dec 19	13.70000 +0.25	13.75	13.20	13.75	146,018
09 Dec 19	13.45000 +0.35	13.46	13.31	13.40	141,434
06 Dec 19	13.10000 -0.05	13.70	13.00	13.70	2,156,495
05 Dec 19	13.15000 +0.02	13.31	13.04	13.15	192,533
04 Dec 19	13.12500 -0.15	13.52	13.00	13.50	382,608
03 Dec 19	13.27500 +0.52	13.40	13.00	13.15	596,316
02 Dec 19	12.75000 -0.32	13.21	12.55	13.20	630,969
29 Nov 19	13.07500 +0.02	13.15	12.90	13.10	155,348
28 Nov 19	13.05000 +0.07	13.05	12.70	12.70	1,836,640
27 Nov 19	12.97500 +0.53	13.35	12.65	13.25	2,037,766
26 Nov 19	12.45000 -0.05	12.60	12.35	12.50	743,303
25 Nov 19	12.50000 +0.55	13.00	11.80	11.80	1,679,506
22 Nov 19	11.95000 -0.05	12.25	11.80	12.10	265,288
21 Nov 19	12.00000 -0.70	12.25	11.80	12.15	202,110
20 Nov 19	12.70000 +0.93	12.70	11.75	12.00	392,281
19 Nov 19	11.77500 -0.05	12.66	11.55	12.20	487,006
18 Nov 19	11.82500 +0.05	12.80	11.82	12.80	172,740
15 Nov 19	11.77500 -0.25	12.19	11.70	11.85	151,476
14 Nov 19	12.02500 -0.28	12.25	11.40	11.75	698,056
13 Nov 19	12.30000 +0.05	12.30	12.05	12.05	150,394
12 Nov 19	12.25000 +0.20	12.35	11.90	12.35	285,212
11 Nov 19	12.05000 -0.10	12.39	11.81	12.35	828,501
08 Nov 19	12.15000 -0.50	13.10	11.95	13.10	1,199,082
07 Nov 19	12.65000 +0.05	13.50	12.05	13.10	1,214,952
06 Nov 19	12.60000 +3.10	13.82	11.55	11.55	7,653,099
05 Nov 19	9.50000 +1.12	9.94	7.85	8.00	4,338,914
04 Nov 19	8.38000 -2.92	10.80	6.96	10.80	5,722,033
01 Nov 19	11.30000 +0.10	11.60	11.00	11.35	70,093
31 Oct 19	11.20000 -1.68	12.90	11.20	12.90	615,327
30 Oct 19	12.87500 -0.02	13.00	12.80	13.00	133,609
29 Oct 19	12.90000 -0.20	13.07	12.90	13.00	440,308
28 Oct 19	13.10000 +0.03	13.30	12.90	12.90	1,323,046
25 Oct 19	13.07500 -0.13	13.40	13.00	13.40	81,312
24 Oct 19	13.20000 -0.03	13.45	13.00	13.40	462,609
23 Oct 19	13.22500 -0.45	13.85	13.10	13.75	110,263
22 Oct 19	13.67500 +0.03	13.73	13.55	13.65	24,725
21 Oct 19	13.65000 -0.08	13.74	13.60	13.70	34,271
18 Oct 19	13.72500 -0.05	13.93	13.55	13.75	20,796
17 Oct 19	13.77500 +0.13	13.81	13.70	13.80	63,021
16 Oct 19	13.65000 -0.45	14.55	13.60	14.05	113,262
15 Oct 19	14.10000 +0.38	14.10	13.70	13.70	3,500
14 Oct 19	13.72500 +0.10	14.60	13.56	13.70	472,099
11 Oct 19	13.62500 -0.07	13.85	13.55	13.65	146,184
10 Oct 19	13.70000 +0.10	14.12	13.60	14.00	348,507
09 Oct 19	13.60000 -0.13	13.95	13.60	13.95	793,663
08 Oct 19	13.72500 -0.10	14.00	13.60	14.00	102,949
07 Oct 19	13.82500 -0.07	13.82	13.75	13.80	28,738
04 Oct 19	13.90000 -0.28	14.31	13.90	14.20	25,982
03 Oct 19	14.17500 +0.05	14.20	13.75	14.20	183,139
02 Oct 19	14.12500 -0.20	14.17	13.57	14.15	126,688
01 Oct 19	14.32500 -0.07	14.45	14.00	14.20	110,111
30 Sep 19	14.40000 +0.57	14.40	13.13	13.80	6,205,230
27 Sep 19	13.82500 +0.05	13.82	13.50	13.50	217,717
26 Sep 19	13.77500 +0.05	13.83	13.60	13.60	230,728
25 Sep 19	13.72500 -0.22	13.80	13.60	13.80	171,164
24 Sep 19	13.95000 +0.05	13.95	13.50	13.90	12,100,245
23 Sep 19	13.90000 -0.13	14.40	13.70	13.70	42,512
20 Sep 19	14.02500 -0.18	14.05	13.65	13.66	40,313
19 Sep 19	14.20000 +0.13	14.20	14.07	14.07	1,170
18 Sep 19	14.07500 +0.18	14.20	13.20	13.20	12,159,634
17 Sep 19	13.90000 -0.05	14.25	13.80	14.00	448,236
16 Sep 19	13.95000 +0.20	14.07	13.40	13.40	2,135,214
13 Sep 19	13.75000 -0.15	14.05	13.75	14.05	29,511
12 Sep 19	13.90000 +0.15	13.94	13.75	13.75	10,706
11 Sep 19	13.75000 -0.25	14.38	13.60	14.15	503,975
10 Sep 19	14.00000 -0.23	14.20	14.00	14.20	142,681
09 Sep 19	14.22500 +0.00	14.23	14.00	14.20	95,241
06 Sep 19	14.22500 +0.03	14.23	14.00	14.05	38,599
05 Sep 19	14.20000 +0.02	14.25	14.10	14.25	31,971
04 Sep 19	14.17500 -0.38	14.30	14.00	14.00	150,749
03 Sep 19	14.55000 +0.35	14.85	14.00	14.00	10,722
02 Sep 19	14.20000 +0.20	14.40	14.05	14.40	444,658
30 Aug 19	14.00000 -0.52	14.51	14.00	14.50	115,152
29 Aug 19	14.52500 -0.10	14.52	14.05	14.50	4,089,822
28 Aug 19	14.62500 +0.40	14.63	14.00	14.40	1,468,765
27 Aug 19	14.22500 +0.18	14.30	14.00	14.00	177,870
23 Aug 19	14.05000 -0.32	14.83	14.05	14.65	12,158
22 Aug 19	14.37500 -0.48	14.95	14.21	14.50	158,277
21 Aug 19	14.85000 +0.10	14.90	14.70	14.85	739,209
20 Aug 19	14.75000 -0.13	14.90	14.50	14.60	272,917
19 Aug 19	14.87500 -0.20	15.37	14.70	15.20	301,097
16 Aug 19	15.07500 -0.13	15.20	14.85	15.00	35,156
15 Aug 19	15.20000 -0.05	15.30	15.10	15.10	38,658
14 Aug 19	15.25000 -0.07	15.55	15.05	15.40	575,493
13 Aug 19	15.32500 +0.13	15.60	15.17	15.40	1,147,209
12 Aug 19	15.20000 -1.28	16.20	15.06	16.20	463,088
09 Aug 19	16.47500 +0.13	16.48	16.00	16.25	44,275
08 Aug 19	16.35000 +0.20	16.44	16.15	16.25	12,676
07 Aug 19	16.15000 -0.10	16.40	16.05	16.30	99,984
06 Aug 19	16.25000 -0.52	16.90	16.10	16.85	167,032
05 Aug 19	16.77500 +0.20	17.15	16.30	16.80	235,786
02 Aug 19	16.57500 +0.13	16.90	16.35	16.90	16,587
01 Aug 19	16.45000 -0.20	16.45	16.25	16.30	127,995
31 Jul 19	16.65000 -0.15	16.90	16.55	16.90	76,410
30 Jul 19	16.80000 -0.20	16.86	16.50	16.80	239,414
29 Jul 19	17.00000 +0.00	17.90	17.00	17.90	697,714
26 Jul 19	17.00000 -2.75	18.50	17.00	18.50	1,872,318
25 Jul 19	19.75000 -0.10	19.75	19.20	19.25	622
24 Jul 19	19.85000 +0.38	19.85	19.35	19.45	52,861
23 Jul 19	19.47500 -0.45	19.55	19.45	19.55	457,184
22 Jul 19	19.92500 +0.40	19.92	19.45	19.45	55,406
19 Jul 19	19.52500 +0.00	19.52	19.40	19.40	19,036
18 Jul 19	19.52500 +0.13	19.52	19.15	19.15	4,734
17 Jul 19	19.40000 -1.05	20.20	19.00	20.20	347,394
16 Jul 19	20.45000 +0.25	20.45	20.00	20.20	169,038
15 Jul 19	20.20000 -0.10	20.40	20.10	20.40	26,515
12 Jul 19	20.30000 -0.40	20.50	20.30	20.50	84,812
11 Jul 19	20.70000 +0.00	20.70	20.40	20.70	69,694
10 Jul 19	20.70000 +0.10	20.70	20.60	20.70	19,326
09 Jul 19	20.60000 -0.30	20.80	20.50	20.80	94,023
08 Jul 19	20.90000 -0.10	21.00	20.80	21.00	67,047
05 Jul 19	21.00000 -0.45	21.60	21.00	21.00	6,205
04 Jul 19	21.45000 +0.10	21.57	21.17	21.57	4,428
03 Jul 19	21.35000 +0.05	21.70	21.10	21.50	28,899
02 Jul 19	21.30000 +0.10	21.50	20.80	21.10	308,291
01 Jul 19	21.20000 +0.00	21.50	21.20	21.40	129,403
28 Jun 19	21.20000 -0.90	22.00	20.30	22.00	475,665
27 Jun 19	22.10000 -0.75	22.80	21.40	22.80	627,543
26 Jun 19	22.85000 -0.30	23.00	22.70	22.90	55,581
25 Jun 19	23.15000 -0.10	23.30	22.90	23.30	176,177
24 Jun 19	23.25000 -0.35	23.60	22.20	23.40	513,312
21 Jun 19	23.60000 +0.05	23.60	23.20	23.50	53,868
20 Jun 19	23.55000 -0.30	24.00	23.50	24.00	164,587
19 Jun 19	23.85000 -0.10	23.85	23.70	23.80	68,825
18 Jun 19	23.95000 -0.05	24.20	23.60	24.00	57,915
17 Jun 19	24.00000 +0.25	24.60	23.90	24.60	125,853
14 Jun 19	23.75000 +0.10	24.30	23.50	23.80	657,800
13 Jun 19	23.65000 +0.05	23.90	23.10	23.10	170,909
12 Jun 19	23.60000 +0.80	23.60	23.10	23.10	104,414
11 Jun 19	22.80000 +0.70	22.80	22.10	22.20	300,307
10 Jun 19	22.10000 +0.00	22.20	22.10	22.17	2,256
07 Jun 19	22.10000 -0.30	22.20	22.10	22.20	24,441
06 Jun 19	22.40000 +0.25	22.40	22.00	22.30	14,205
05 Jun 19	22.15000 +0.55	22.15	21.65	21.66	8,264
04 Jun 19	21.60000 -0.45	22.40	21.60	22.00	87,738
03 Jun 19	22.05000 +0.10	22.50	21.70	22.10	82,458
31 May 19	21.95000 -0.25	22.30	21.95	22.30	98,286
30 May 19	22.20000 +0.00	22.90	22.00	22.90	183,681
29 May 19	22.20000 -0.55	22.43	21.89	21.99	13,526
28 May 19	22.75000 +0.50	23.20	22.40	22.50	69,413
24 May 19	22.25000 +1.85	24.30	22.00	22.20	3,230,574
23 May 19	20.40000 -0.90	20.70	20.00	20.40	195,870
22 May 19	21.30000 +0.60	21.70	20.40	21.00	272,028
21 May 19	20.70000 +0.40	20.90	20.60	20.70	172,591
20 May 19	20.30000 +0.13	21.00	20.30	20.70	75,002
17 May 19	20.17500 +0.42	20.57	19.93	20.57	53,116
16 May 19	19.75000 -0.25	20.10	19.75	20.10	100,189
15 May 19	20.00000 +0.40	20.30	19.80	19.80	88,143
14 May 19	19.60000 -0.10	20.00	19.60	19.65	127,313
13 May 19	19.70000 +0.05	19.70	19.65	19.65	60,853
10 May 19	19.65000 +0.40	20.00	19.55	20.00	82,407
09 May 19	19.25000 -1.05	20.20	19.25	20.10	248,114
08 May 19	20.30000 +0.80	20.30	20.00	20.10	9,199,337
07 May 19	19.50000 -0.80	20.00	19.50	20.00	164,989
03 May 19	20.30000 -0.10	20.30	20.00	20.00	19,490
02 May 19	20.40000 +0.35	20.40	20.00	20.10	978,206
01 May 19	20.05000 -0.13	20.40	20.05	20.10	42,377
30 Apr 19	20.17500 +0.22	20.27	20.00	20.27	52,533
29 Apr 19	19.95000 -0.05	20.00	19.85	19.85	204,544
26 Apr 19	20.00000 -0.05	20.00	19.55	20.00	301,506
25 Apr 19	20.05000 +0.05	20.05	20.00	20.00	93,499
24 Apr 19	20.00000 -0.20	20.00	20.00	20.00	22,165
23 Apr 19	20.20000 -0.25	20.60	19.90	20.60	739,737
18 Apr 19	20.45000 -0.05	20.45	20.20	20.40	109,448
17 Apr 19	20.50000 +0.30	20.60	20.20	20.60	42,433
16 Apr 19	20.20000 -0.20	21.20	20.20	20.20	825,234
15 Apr 19	20.40000 +0.67	20.40	19.70	20.00	66,006
12 Apr 19	19.72500 -0.27	20.00	19.35	20.00	49,466
11 Apr 19	20.00000 -0.35	20.40	19.30	20.00	91,187
10 Apr 19	20.35000 +0.23	20.35	20.20	20.20	65,394
09 Apr 19	20.12500 -0.13	20.70	19.55	20.10	176,743
08 Apr 19	20.25000 -0.35	21.10	20.10	21.10	70,083
05 Apr 19	20.60000 -0.30	21.10	20.20	21.10	287,870
04 Apr 19	20.90000 -1.45	22.00	20.50	22.00	453,691
03 Apr 19	22.35000 +0.15	22.50	22.20	22.20	106,643
02 Apr 19	22.20000 +0.15	22.50	22.00	22.00	40,844
01 Apr 19	22.05000 -0.40	22.50	21.90	22.50	155,361
29 Mar 19	22.45000 +0.05	22.45	22.13	22.13	17,853
28 Mar 19	22.40000 +0.80	22.45	21.00	21.00	686,377
27 Mar 19	21.60000 -0.25	21.60	21.35	21.50	69,622
26 Mar 19	21.85000 -0.40	22.25	21.55	22.25	274,360
25 Mar 19	22.25000 +0.02	22.90	22.00	22.90	201,594
22 Mar 19	22.22500 -1.40	22.45	22.05	22.45	168,686
21 Mar 19	23.62500 +0.75	23.95	23.00	23.00	512,455
20 Mar 19	22.87500 +0.13	23.50	21.70	21.70	742,232
19 Mar 19	22.75000 +0.70	23.00	21.90	22.10	1,417,670
18 Mar 19	22.05000 +2.25	23.65	20.50	20.55	1,321,607
15 Mar 19	19.80000 +0.46	19.84	19.20	19.48	454,773
14 Mar 19	19.34000 +1.64	19.34	17.94	17.96	1,453,146
13 Mar 19	17.70000 +0.00	17.82	17.34	17.52	826,613
12 Mar 19	17.70000 +0.90	18.10	17.66	17.66	3,090,009
11 Mar 19	16.80000 -0.20	16.98	16.70	16.98	152,180
08 Mar 19	17.00000 +0.00	17.00	16.50	16.98	130,990
07 Mar 19	17.00000 +0.37	17.00	17.00	17.00	27,730
06 Mar 19	16.63000 +0.11	16.63	16.46	16.48	19,085
05 Mar 19	16.52000 -0.37	16.70	16.40	16.66	69,505
04 Mar 19	16.89000 +0.00	16.96	16.80	16.80	20,361
01 Mar 19	16.89000 +0.00	16.98	16.80	16.98	56,443
28 Feb 19	16.89000 +0.27	16.98	16.60	16.60	26,021
27 Feb 19	16.62000 -0.27	16.68	16.00	16.14	56,531
26 Feb 19	16.89000 +0.45	17.00	16.50	17.00	58,457
25 Feb 19	16.44000 +0.46	16.60	16.30	16.30	34,326
22 Feb 19	15.98000 -0.12	16.30	15.98	15.98	62,202
21 Feb 19	16.10000 +0.07	16.20	15.92	15.92	86,247
20 Feb 19	16.03000 -0.07	16.06	15.98	16.06	51,512
19 Feb 19	16.10000 -0.49	17.00	15.72	17.00	158,067
18 Feb 19	16.59000 +0.06	16.86	16.40	16.52	6,337
15 Feb 19	16.53000 -0.37	17.00	16.08	17.00	125,471
14 Feb 19	16.90000 +0.00	17.00	16.80	17.00	154,158
13 Feb 19	16.90000 -0.10	17.20	16.80	17.10	284,942
12 Feb 19	17.00000 -0.45	18.52	17.00	18.52	490,828
11 Feb 19	17.45000 +0.30	18.00	16.64	16.64	260,623
08 Feb 19	17.15000 +0.78	17.58	16.72	17.00	127,770
07 Feb 19	16.37000 +0.37	16.94	16.00	16.00	1,362,980
06 Feb 19	16.00000 +0.15	16.00	15.70	16.00	89,521
05 Feb 19	15.85000 +0.01	16.00	15.70	15.98	106,330
04 Feb 19	15.84000 +0.02	16.00	15.70	16.00	108,219
01 Feb 19	15.82000 +0.09	15.96	15.70	15.70	103,900
31 Jan 19	15.73000 -0.27	16.06	15.73	15.90	758,150
30 Jan 19	16.00000 -0.34	16.18	15.76	15.76	63,323
29 Jan 19	16.34000 +0.13	16.54	15.92	16.00	124,092
28 Jan 19	16.21000 -0.29	16.44	16.10	16.10	39,332
25 Jan 19	16.50000 +0.46	16.94	15.82	16.18	405,302
24 Jan 19	16.04000 +0.28	16.04	15.78	15.78	305,703
23 Jan 19	15.76000 +0.75	15.76	15.00	15.00	557,807
22 Jan 19	15.01000 +0.31	15.10	14.64	14.64	42,652
21 Jan 19	14.70000 -0.06	14.70	14.70	14.70	13,014,040
18 Jan 19	14.76000 -0.38	15.00	14.64	15.00	181,188
17 Jan 19	15.14000 -0.81	16.30	14.80	16.30	283,543
16 Jan 19	15.95000 +0.21	16.60	15.95	16.14	16,945
15 Jan 19	15.74000 -0.02	16.00	15.50	16.00	24,480
14 Jan 19	15.76000 +0.06	16.00	15.50	15.50	23,265
11 Jan 19	15.70000 -0.09	16.00	15.40	16.00	101,077
10 Jan 19	15.79000 -0.21	16.00	15.79	16.00	89,039
09 Jan 19	16.00000 +0.48	16.00	15.94	16.00	246,040
08 Jan 19	15.52000 +0.28	16.00	15.52	15.52	204,892
07 Jan 19	15.24000 -0.61	16.00	15.24	15.98	14,232
04 Jan 19	15.85000 -0.25	16.10	15.82	16.02	116,767
03 Jan 19	16.10000 +0.11	16.78	15.90	16.78	18,266,908
02 Jan 19	15.99000 -0.03	15.99	15.72	15.72	659,480
31 Dec 18	16.02000 +0.22	16.02	15.30	15.30	57,367
28 Dec 18	15.80000 +0.31	15.86	15.80	15.86	20,250
27 Dec 18	15.49000 -0.13	15.58	15.32	15.32	384
24 Dec 18	15.62000 -0.18	16.20	15.50	16.20	226,709
21 Dec 18	15.80000 -0.20	16.00	15.30	15.30	522,631
20 Dec 18	16.00000 +0.00	16.00	15.46	15.84	527,261
19 Dec 18	16.00000 +0.00	16.04	15.26	16.04	713,232
18 Dec 18	16.00000 +0.15	16.20	15.90	15.90	464,410
17 Dec 18	15.85000 -0.17	16.36	15.28	15.28	665,242
14 Dec 18	16.02000 +0.17	16.34	15.72	15.82	201,377
13 Dec 18	15.85000 -0.05	16.40	15.28	16.38	89,634
12 Dec 18	15.90000 +0.20	16.40	15.82	16.28	226,663
11 Dec 18	15.70000 +0.10	16.40	15.62	16.18	96,753
10 Dec 18	15.60000 -0.58	16.40	15.60	16.38	102,727
07 Dec 18	16.18000 +0.13	16.40	15.52	16.32	72,868
06 Dec 18	16.05000 -0.03	16.38	15.82	16.02	117,018
05 Dec 18	16.08000 -0.15	16.38	15.80	16.00	93,000
04 Dec 18	16.23000 +0.05	16.40	16.04	16.38	152,294
03 Dec 18	16.18000 +0.09	16.38	16.00	16.20	464,260
30 Nov 18	16.09000 +0.29	16.18	16.00	16.18	243,873
29 Nov 18	15.80000 +0.44	16.18	15.18	15.18	1,137,782
28 Nov 18	15.36000 -0.02	15.74	15.04	15.04	134,099
27 Nov 18	15.38000 -0.11	15.98	15.02	15.98	358,717
26 Nov 18	15.49000 -1.31	16.02	15.02	15.46	686,421
23 Nov 18	16.80000 +0.20	16.86	14.40	15.44	3,136,212
22 Nov 18	16.60000 -0.96	16.86	15.90	16.74	463,138
21 Nov 18	17.56000 +0.71	17.98	16.26	16.26	406,967
20 Nov 18	16.85000 -0.15	17.00	16.26	17.00	206,750
19 Nov 18	17.00000 +0.09	17.70	16.82	17.42	1,501,555
16 Nov 18	16.91000 +0.46	17.50	16.70	17.50	131,572
15 Nov 18	16.45000 -0.51	16.70	16.40	16.70	193,908
14 Nov 18	16.96000 -0.02	16.96	16.00	16.80	9,436,897
13 Nov 18	16.98000 -0.52	17.30	16.80	17.28	221,569
12 Nov 18	17.50000 -0.94	18.00	17.44	18.00	308,094
09 Nov 18	18.44000 -0.32	18.44	18.00	18.44	23,025
08 Nov 18	18.76000 +0.32	18.90	18.46	18.90	834,979
07 Nov 18	18.44000 -1.16	18.88	18.44	18.88	838,589
06 Nov 18	19.60000 +0.17	19.60	19.60	19.60	17,014
05 Nov 18	19.43000 -0.19	19.98	19.04	19.04	63,412
02 Nov 18	19.62000 +0.20	19.80	19.02	19.02	28,321
01 Nov 18	19.42000 -0.08	19.74	19.42	19.74	20,557
31 Oct 18	19.50000 +0.00	19.67	19.50	19.67	46,000
30 Oct 18	19.50000 +0.40	19.50	19.12	19.12	8,347,204
29 Oct 18	19.10000 -0.11	20.00	19.10	19.80	238,854
26 Oct 18	19.21000 -0.39	19.30	18.75	19.10	1,170,607
25 Oct 18	19.60000 +0.30	19.60	19.10	19.12	376,807
24 Oct 18	19.30000 +0.00	19.98	19.30	19.62	122,873
23 Oct 18	19.30000 +0.30	19.66	19.10	19.12	1,062,520
22 Oct 18	19.00000 -0.85	19.98	19.00	19.62	314,250
19 Oct 18	19.85000 -0.09	19.98	19.70	19.70	62,123
18 Oct 18	19.94000 +0.26	20.00	19.50	19.50	197,661
17 Oct 18	19.68000 -0.14	19.98	19.40	19.58	301,348
16 Oct 18	19.82000 -0.51	20.30	19.60	20.25	473,109
15 Oct 18	20.32500 +0.05	20.75	20.33	20.75	78,306
12 Oct 18	20.27500 +0.28	20.50	19.90	20.50	91,545
11 Oct 18	19.99000 -0.91	20.80	19.99	20.80	670,286
10 Oct 18	20.90000 +0.00	20.95	20.30	20.95	1,096,790
09 Oct 18	20.90000 -0.70	21.50	20.90	21.50	1,524,580
08 Oct 18	21.60000 -0.07	21.65	21.50	21.50	179,814
05 Oct 18	21.67500 +0.13	22.20	21.50	21.55	356,506
04 Oct 18	21.55000 -0.18	21.70	21.40	21.50	563,346
03 Oct 18	21.72500 -0.30	22.05	20.55	20.55	1,487,640
02 Oct 18	22.02500 -0.20	22.20	21.90	22.10	215,085
01 Oct 18	22.22500 +1.83	22.23	20.50	20.50	757,924
28 Sep 18	20.40000 +0.40	20.45	19.50	19.80	2,079,483
27 Sep 18	20.00000 +0.50	20.10	19.50	19.52	595,277
26 Sep 18	19.50000 -0.42	20.50	19.50	20.50	250,463
25 Sep 18	19.92500 -0.08	20.40	19.30	19.80	733,478
24 Sep 18	20.00000 +0.70	20.00	20.00	20.00	147,330
21 Sep 18	19.30000 +0.13	19.86	19.18	19.18	274,780
20 Sep 18	19.17000 +0.20	19.80	19.00	19.52	1,199,608
19 Sep 18	18.97000 -0.23	19.16	18.74	18.96	766,250
18 Sep 18	19.20000 -0.39	19.84	19.00	19.20	1,139,739
17 Sep 18	19.59000 +0.85	19.98	18.70	18.88	2,200,922
14 Sep 18	18.74000 -0.26	19.08	18.00	18.00	3,308,034
13 Sep 18	19.00000 -2.17	20.00	18.60	20.00	1,292,283
12 Sep 18	21.17500 -1.03	23.15	20.70	23.15	10,805,242
11 Sep 18	22.20000 -1.85	24.40	22.20	24.00	289,108
10 Sep 18	24.05000 -0.20	24.30	23.00	24.25	126,677
07 Sep 18	24.25000 -0.65	25.55	24.25	24.45	266,247
06 Sep 18	24.90000 -1.10	25.25	24.80	25.20	244,398
05 Sep 18	26.00000 +0.00	26.40	25.20	26.05	1,064,151
04 Sep 18	26.00000 -0.58	26.25	25.90	26.05	837,178
03 Sep 18	26.57500 -0.38	27.00	26.05	26.95	73,583
31 Aug 18	26.95000 -0.05	26.95	25.75	26.80	62,469
30 Aug 18	27.00000 +0.85	27.00	26.00	26.05	3,148,177
29 Aug 18	26.15000 +1.25	26.15	23.80	24.00	545,553
28 Aug 18	24.90000 -0.70	25.70	24.80	25.70	319,983
24 Aug 18	25.60000 +1.18	26.35	24.90	25.00	339,999
23 Aug 18	24.42500 +0.22	25.80	24.42	25.80	139,208
22 Aug 18	24.20000 -0.70	24.95	24.20	24.55	245,596
21 Aug 18	24.90000 +0.25	25.05	24.25	25.05	422,500
20 Aug 18	24.65000 -0.40	26.70	24.65	26.70	301,250
17 Aug 18	25.05000 -0.75	26.55	25.05	26.20	116,154
16 Aug 18	25.80000 -0.80	26.75	25.60	26.70	196,724
15 Aug 18	26.60000 -0.27	27.35	26.00	26.80	189,025
14 Aug 18	26.87500 +0.02	28.40	26.80	28.40	241,808
13 Aug 18	26.85000 +0.00	28.45	26.85	26.85	314,647
10 Aug 18	26.85000 -0.20	28.25	26.80	26.95	165,550
09 Aug 18	27.05000 +0.60	27.95	26.80	27.00	338,409
08 Aug 18	26.45000 -1.30	27.85	25.70	27.85	530,022
07 Aug 18	27.75000 -0.40	29.00	27.05	28.00	906,347
06 Aug 18	28.15000 -0.15	29.25	28.15	28.40	4,460,202
03 Aug 18	28.30000 +2.70	28.30	25.60	25.60	1,608,699
02 Aug 18	25.60000 +1.95	26.00	23.15	23.15	1,409,314
01 Aug 18	23.65000 +2.60	23.90	20.60	20.60	740,413
31 Jul 18	21.05000 +0.15	21.05	20.50	20.80	327,772
30 Jul 18	20.90000 +0.50	20.90	19.62	20.20	79,877
27 Jul 18	20.40000 -0.25	21.05	19.12	21.05	411,666
26 Jul 18	20.65000 -0.10	21.05	20.05	21.05	412,995
25 Jul 18	20.75000 +0.50	21.05	20.25	20.55	403,910
24 Jul 18	20.25000 +0.00	20.70	19.76	20.25	925,324
23 Jul 18	20.25000 +0.25	20.70	20.00	20.00	406,196
20 Jul 18	20.00000 +0.00	20.80	19.50	20.10	388,054
19 Jul 18	20.00000 -0.80	21.00	19.50	20.05	105,732
18 Jul 18	20.80000 -0.15	20.80	20.05	20.10	79,140
17 Jul 18	20.95000 +0.38	20.95	20.05	20.30	1,747,654
16 Jul 18	20.56800 -0.78	20.70	20.10	20.15	419,655
13 Jul 18	21.35000 -2.90	24.05	19.36	24.05	1,515,011
12 Jul 18	24.25000 -1.60	26.00	24.05	25.35	565,272
11 Jul 18	25.85000 -1.25	26.45	25.35	25.90	253,471
10 Jul 18	27.10000 -0.40	27.35	25.30	27.35	1,383,776
09 Jul 18	27.50000 +3.70	27.50	25.00	26.00	962,410
06 Jul 18	23.79990 -0.40	24.72	23.30	24.67	247,243
05 Jul 18	24.19520 +0.31	24.76	23.63	23.68	568,606
04 Jul 18	23.88320 +0.12	23.97	23.30	23.97	39,037
03 Jul 18	23.75830 -0.96	24.36	23.68	23.76	38,798
02 Jul 18	24.71530 -0.10	24.88	24.13	24.17	159,996
29 Jun 18	24.81930 +0.64	24.88	24.13	24.84	517,598
28 Jun 18	24.17440 +0.04	24.84	24.05	24.17	226,097
27 Jun 18	24.13280 +0.00	24.13	24.13	24.13	57,014
26 Jun 18	24.13280 +0.08	24.22	23.34	23.34	532,423
25 Jun 18	24.04960 +0.83	24.80	22.51	23.34	551,369
22 Jun 18	23.21740 +0.17	23.72	22.93	23.72	107,538
21 Jun 18	23.05100 -0.46	23.43	23.05	23.43	760,501
20 Jun 18	23.50870 -0.17	23.88	22.68	23.72	679,324
19 Jun 18	23.67510 +0.58	24.47	22.63	22.63	305,712
18 Jun 18	23.09260 -0.12	24.09	23.09	23.34	264,413
15 Jun 18	23.21740 +0.12	23.88	22.51	23.26	9,286,835
14 Jun 18	23.09260 -0.42	24.13	22.47	23.01	985,163
13 Jun 18	23.50870 -0.12	24.47	23.30	23.30	5,395,995
12 Jun 18	23.63350 -0.50	25.76	22.63	24.42	1,804,831
11 Jun 18	24.13280 -1.25	25.59	24.13	25.59	1,603,809
08 Jun 18	25.38110 +1.21	25.80	24.63	24.97	1,516,025
07 Jun 18	24.17440 -1.08	25.51	24.17	24.92	631,472
06 Jun 18	25.25620 +0.04	26.59	24.97	25.38	537,914
05 Jun 18	25.21460 -1.41	26.30	24.92	26.30	961,085
04 Jun 18	26.62930 +0.83	26.63	22.43	26.21	3,065,842
01 Jun 18	25.79710 +0.17	28.38	25.80	26.63	1,360,091
31 May 18	25.63070 -2.50	28.17	25.63	28.13	2,313,746
30 May 18	28.12720 +0.00	28.46	28.13	28.13	1,791,327
29 May 18	28.12720 -0.12	28.13	27.88	28.13	741,558
25 May 18	28.25200 +1.12	28.92	26.75	27.46	2,476,022
24 May 18	27.12860 +1.08	27.46	26.63	26.63	5,902,675
23 May 18	26.04680 -4.74	30.79	25.88	30.79	4,791,775
22 May 18	30.79020 -2.58	35.37	30.79	34.12	4,531,320
21 May 18	33.36990 +6.74	33.70	26.63	27.05	7,449,764
18 May 18	26.62930 +4.58	27.05	22.05	22.09	3,459,341
17 May 18	22.05240 +4.33	23.68	18.56	18.56	5,880,637
16 May 18	17.72510 +1.08	17.89	16.64	16.64	1,422,546
15 May 18	16.64330 +0.50	17.14	16.64	16.64	1,098,460
14 May 18	16.14400 -0.47	16.48	14.56	15.69	1,710,517
11 May 18	16.61830 +0.11	17.02	15.83	16.98	376,486
10 May 18	16.50600 +0.21	16.51	15.99	15.99	56,632
09 May 18	16.29380 -0.12	16.33	15.81	16.33	457,787
08 May 18	16.41860 -0.22	17.06	16.31	16.64	226,372
04 May 18	16.63500 +0.02	16.64	15.25	15.64	590,210
03 May 18	16.61000 +1.45	16.61	15.00	15.00	596,908
02 May 18	15.16200 -0.14	15.54	15.00	15.28	114,779
01 May 18	15.30350 +0.07	15.48	14.15	14.98	955,372
30 Apr 18	15.22860 +0.17	15.23	14.68	14.73	878,997
27 Apr 18	15.06220 -0.75	15.40	14.73	15.40	147,409
26 Apr 18	15.81110 +0.08	15.81	15.40	15.40	102,718
25 Apr 18	15.72790 +0.15	16.14	14.98	14.98	374,670
24 Apr 18	15.57810 +0.50	15.91	14.73	14.73	1,350,483
23 Apr 18	15.07880 +0.02	15.08	15.06	15.06	259,686
20 Apr 18	15.06220 -0.50	15.15	14.73	15.15	404,983
19 Apr 18	15.56150 -0.48	15.56	15.16	15.18	247,470
18 Apr 18	16.04410 -0.18	16.04	14.75	15.74	214,145
17 Apr 18	16.22720 +0.32	16.44	15.89	16.39	477,481
16 Apr 18	15.91100 +0.07	15.98	15.43	15.79	588,726
13 Apr 18	15.84440 +0.75	15.84	15.15	15.15	1,369,851
12 Apr 18	15.09550 +0.95	15.40	13.91	14.15	1,038,957
11 Apr 18	14.14680 +0.27	14.15	12.73	13.86	1,054,296
10 Apr 18	13.88050 -0.32	14.78	13.88	14.56	494,127
09 Apr 18	14.19670 -2.11	16.11	13.91	16.11	1,160,606
06 Apr 18	16.31040 +0.23	17.02	16.24	16.64	993,144
05 Apr 18	16.07740 +1.61	17.48	14.56	14.96	3,025,770
04 Apr 18	14.46300 -0.73	15.40	14.16	15.40	497,720
03 Apr 18	15.19530 +0.97	15.20	13.76	14.15	225,324
29 Mar 18	14.23000 -1.58	15.81	14.23	15.81	423,340
28 Mar 18	15.81110 -0.25	16.64	15.48	15.64	711,083
27 Mar 18	16.06080 +1.91	16.23	13.76	13.76	1,072,067
26 Mar 18	14.14680 -0.42	14.63	13.35	14.56	1,924,317
23 Mar 18	14.56290 +0.97	14.78	13.33	14.13	2,826,275
22 Mar 18	13.59760 -0.05	14.15	13.31	14.15	108,812
21 Mar 18	13.64750 +0.58	14.56	12.90	13.31	3,167,843
20 Mar 18	13.06500 +0.85	13.11	10.82	11.85	1,775,207
19 Mar 18	12.21620 -2.03	14.30	11.65	14.26	1,769,943
16 Mar 18	14.24670 -1.07	15.28	13.71	15.11	1,761,170
15 Mar 18	15.31180 -0.25	16.03	15.06	15.64	539,982
14 Mar 18	15.56150 -1.08	16.77	15.33	16.31	94,662
13 Mar 18	16.64330 +0.12	16.98	16.16	16.16	612,421
12 Mar 18	16.52680 +0.18	16.64	15.38	15.98	596,351
09 Mar 18	16.34370 -0.05	17.56	15.88	16.64	935,992
08 Mar 18	16.39370 +0.42	16.85	15.44	16.34	1,492,837
07 Mar 18	15.97760 +0.17	16.23	15.48	15.48	533,797
06 Mar 18	15.81110 +0.22	15.88	15.40	15.48	1,022,384
05 Mar 18	15.59480 -1.88	18.47	15.56	16.68	1,641,426
02 Mar 18	17.47550 -3.20	20.30	16.64	20.30	6,676,362
01 Mar 18	20.67930 -2.91	23.59	19.56	23.59	1,011,892
28 Feb 18	23.59190 -2.45	26.30	22.97	26.09	1,034,338
27 Feb 18	26.04680 -1.39	27.46	25.34	27.30	311,162
26 Feb 18	27.44070 -1.27	28.34	27.30	28.34	341,093
23 Feb 18	28.70970 -0.33	29.17	28.50	29.17	116,141
22 Feb 18	29.04260 -0.92	29.33	28.29	29.33	689,538
21 Feb 18	29.95800 +0.04	29.96	29.13	29.13	201,902
20 Feb 18	29.91640 +0.62	29.92	28.71	28.75	750,471
19 Feb 18	29.29220 -0.67	30.08	29.00	30.08	297,288
16 Feb 18	29.95800 +0.08	30.04	29.50	30.00	7,336,415
15 Feb 18	29.87480 +0.00	30.17	29.46	29.46	6,760,571
14 Feb 18	29.87480 -0.08	31.33	29.79	30.79	692,842
13 Feb 18	29.95800 -1.04	30.92	29.96	30.83	587,226
12 Feb 18	30.99820 -0.62	32.00	31.00	32.00	319,106
09 Feb 18	31.62230 -0.96	32.50	31.00	32.37	3,555,269
08 Feb 18	32.57930 -0.54	33.24	32.04	32.87	495,666
07 Feb 18	33.12020 +1.91	33.70	32.04	32.50	2,857,778
06 Feb 18	31.20620 -2.62	33.24	29.13	31.62	1,270,108
05 Feb 18	33.82760 -1.00	34.53	33.70	34.12	720,192
02 Feb 18	34.82620 -1.62	36.87	33.83	36.57	767,065
01 Feb 18	36.44890 -0.75	37.53	35.95	37.45	374,994
31 Jan 18	37.19780 -0.25	37.86	37.20	37.82	222,109
30 Jan 18	37.44750 -0.42	38.28	37.45	38.20	307,995
29 Jan 18	37.86360 -0.29	39.15	37.86	38.36	499,735
26 Jan 18	38.15480 -0.12	38.53	38.11	38.53	5,553,227
25 Jan 18	38.27970 +0.08	38.61	37.86	38.28	336,005
24 Jan 18	38.19640 -0.08	39.53	37.49	37.49	231,847
23 Jan 18	38.27970 -0.71	40.69	38.28	38.95	111,797
22 Jan 18	38.98700 -0.25	39.40	38.49	39.24	160,110
19 Jan 18	39.23670 -0.54	39.94	39.24	39.90	242,204
18 Jan 18	39.77760 -0.33	40.36	39.53	39.99	305,555
17 Jan 18	40.11040 -0.67	41.94	39.94	40.82	181,053
16 Jan 18	40.77620 -1.33	41.69	40.53	41.69	355,780
15 Jan 18	42.10760 +0.42	42.61	40.36	41.36	900,831
12 Jan 18	41.69150 +0.79	42.44	40.94	41.19	2,802,552
11 Jan 18	40.90100 +0.46	41.23	40.28	40.53	1,452,182
10 Jan 18	40.44330 +2.16	41.11	38.28	39.69	1,889,273
09 Jan 18	38.27970 +0.87	38.45	37.41	37.53	9,997,842
08 Jan 18	37.40590 -14.19	39.94	34.99	37.03	4,771,821
05 Jan 18	51.59430 -0.92	55.51	51.59	52.93	146,993
04 Jan 18	52.50970 -2.16	55.51	52.43	54.84	334,660
03 Jan 18	54.67340 -0.08	54.76	53.59	54.09	34,561
02 Jan 18	54.75660 +0.67	56.34	53.18	54.84	26,290
29 Dec 17	54.09080 -0.83	55.55	54.09	54.72	46,222
28 Dec 17	54.92300 +0.21	55.13	54.09	55.13	85,492
27 Dec 17	54.71500 +0.42	54.72	54.72	54.72	76,241
22 Dec 17	54.29890 -1.66	55.34	54.30	54.72	31,161
21 Dec 17	55.96320 +0.62	56.59	54.92	55.34	478,750
20 Dec 17	55.33910 +1.25	55.96	54.51	54.51	1,101,647
19 Dec 17	54.09080 +0.62	54.72	52.84	53.47	192,194
18 Dec 17	53.46670 +0.00	55.76	53.26	53.88	354,444
15 Dec 17	53.46670 -2.29	55.76	53.26	55.34	241,468
14 Dec 17	55.75520 +1.68	56.17	53.26	53.67	846,671
13 Dec 17	54.07750 -0.43	54.79	53.47	54.72	438,750
12 Dec 17	54.50690 -2.91	57.63	54.51	57.42	868,236
11 Dec 17	57.41950 -1.25	58.67	57.42	58.67	93,011
08 Dec 17	58.66780 -1.25	60.54	58.25	60.54	235,041
07 Dec 17	59.91600 +0.42	60.54	59.29	60.54	692,901
06 Dec 17	59.49990 +1.87	60.12	57.63	57.63	175,195
05 Dec 17	57.62760 -0.62	58.46	57.63	58.46	216,992
04 Dec 17	58.25170 +0.83	58.25	56.59	57.63	174,327
01 Dec 17	57.41950 -1.04	59.08	57.42	57.42	687,224
30 Nov 17	58.45970 -0.83	59.50	58.04	59.50	377,403
29 Nov 17	59.29190 +2.08	59.71	57.00	57.00	1,010,428
28 Nov 17	57.21150 -1.04	59.92	56.59	58.25	143,040
27 Nov 17	58.25170 +2.50	59.71	55.13	55.13	1,135,939
24 Nov 17	55.75520 -0.83	57.42	53.47	56.17	2,490,972
23 Nov 17	56.58730 -12.90	60.96	54.92	59.08	3,645,400
22 Nov 17	69.48590 +1.87	69.49	66.57	66.57	280,802
21 Nov 17	67.61360 +0.21	68.65	66.57	66.99	48,267
20 Nov 17	67.40550 -1.04	69.49	64.91	69.07	98,974
17 Nov 17	68.44570 -2.29	72.19	68.45	71.36	440,696
16 Nov 17	70.73420 +1.04	71.77	69.00	70.11	513,111
15 Nov 17	69.69400 -2.70	74.89	68.24	73.23	263,624
14 Nov 17	72.39850 -5.62	78.76	72.40	78.64	156,574
13 Nov 17	78.01570 -1.87	80.30	78.02	80.30	161,966
10 Nov 17	79.88800 -1.04	81.55	76.56	79.68	114,444
09 Nov 17	80.92820 -2.29	82.80	80.93	82.18	66,922
08 Nov 17	83.21670 -0.42	84.05	82.38	84.05	24,820
07 Nov 17	83.63280 +1.25	85.35	81.76	81.76	285,965
06 Nov 17	82.38450 +0.83	83.22	80.78	83.01	97,110
03 Nov 17	81.55240 -0.21	81.97	81.09	81.55	13,785
02 Nov 17	81.76040 +0.42	83.84	81.14	82.38	331,046
01 Nov 17	81.34430 +0.62	82.38	80.93	80.93	6,758
31 Oct 17	80.72020 +0.83	81.55	79.89	79.89	43,008
30 Oct 17	79.88800 -0.21	80.93	79.06	79.06	32,685
27 Oct 17	80.09610 +0.00	80.72	77.39	77.39	135,431
26 Oct 17	80.09610 -0.83	81.14	80.10	80.93	167,183
25 Oct 17	80.92820 +0.00	81.34	80.30	80.93	113,746
24 Oct 17	80.92820 -0.62	81.55	80.93	81.55	113,093
23 Oct 17	81.55240 -0.83	83.22	80.72	82.38	114,848
20 Oct 17	82.38450 +0.00	83.22	80.30	80.30	82,948
19 Oct 17	82.38450 +0.00	83.84	82.38	83.22	66,105
18 Oct 17	82.38450 -0.21	84.43	82.38	84.26	190,222
17 Oct 17	82.59260 -2.29	86.55	82.59	86.13	83,804
16 Oct 17	84.88100 -0.62	88.04	84.26	85.92	207,752
13 Oct 17	85.50520 +3.33	87.38	82.34	82.38	194,770
12 Oct 17	82.17650 +1.04	82.38	80.72	80.93	126,541
11 Oct 17	81.13630 +1.46	81.97	78.34	78.43	144,010
10 Oct 17	79.68000 +2.70	79.68	75.73	76.35	159,103
09 Oct 17	76.97550 -2.08	78.85	76.43	78.02	148,983
06 Oct 17	79.05590 -0.42	80.40	77.77	79.47	56,045
05 Oct 17	79.47200 +0.21	80.85	78.22	79.89	107,755
04 Oct 17	79.26390 -1.46	81.29	78.90	80.72	77,526
03 Oct 17	80.72020 -0.83	81.76	80.25	81.76	135,145
02 Oct 17	81.55240 -1.66	83.22	81.08	83.22	204,348
29 Sep 17	83.21670 +1.25	84.67	81.55	84.67	30,486
28 Sep 17	81.96850 +0.21	83.42	81.55	81.76	32,444
27 Sep 17	81.76040 +0.42	83.84	81.55	81.55	29,038
26 Sep 17	81.34430 -2.08	83.84	80.93	83.84	26,906
25 Sep 17	83.42480 -0.62	84.88	82.18	84.67	70,429
22 Sep 17	84.04890 +0.00	84.46	83.22	84.05	108,783
21 Sep 17	84.04890 +3.64	84.05	78.33	80.30	93,558
20 Sep 17	80.40810 +0.10	81.34	79.47	80.30	417,220
19 Sep 17	80.30410 +0.83	81.34	78.64	79.68	68,118
18 Sep 17	79.47200 -2.08	81.97	78.88	80.51	870,252
15 Sep 17	81.55240 -0.42	81.76	80.30	80.30	29,172
14 Sep 17	81.96850 -0.42	83.22	80.93	81.76	110,134
13 Sep 17	82.38450 -0.83	84.88	82.38	84.88	17,862
12 Sep 17	83.21670 +0.42	84.46	82.41	84.05	178,679
11 Sep 17	82.80060 +0.42	84.46	82.38	84.26	25,295
08 Sep 17	82.38450 +0.21	83.84	81.97	83.22	54,452
07 Sep 17	82.17650 -0.21	84.67	81.76	84.26	27,621
06 Sep 17	82.38450 +1.66	83.01	81.55	81.55	2,328
05 Sep 17	80.72020 -0.62	83.01	80.72	81.76	26,188
04 Sep 17	81.34430 -0.62	82.80	80.93	82.59	53,790
01 Sep 17	81.96850 -0.62	83.84	81.55	83.22	59,334
31 Aug 17	82.59260 +1.04	83.84	81.55	83.42	42,492
30 Aug 17	81.55240 +0.00	83.79	79.26	79.26	27,250
29 Aug 17	81.55240 -0.31	82.38	80.40	82.38	56,602
25 Aug 17	81.86440 +0.31	82.79	80.85	82.38	53,784
24 Aug 17	81.55240 -2.29	83.70	81.55	82.59	46,755
23 Aug 17	83.84080 +2.70	85.30	82.17	82.59	76,164
22 Aug 17	81.13630 +1.87	83.01	80.10	80.10	47,200
21 Aug 17	79.26390 -4.16	83.84	79.26	83.84	18,657
18 Aug 17	83.42480 -0.62	84.67	83.42	84.46	22,573
17 Aug 17	84.04890 +0.83	85.51	83.84	85.51	32,704
16 Aug 17	83.21670 +0.00	85.09	83.01	83.22	246,462
15 Aug 17	83.21670 +0.42	83.22	81.47	83.22	53,375
14 Aug 17	82.80060 -1.87	84.88	82.80	84.88	109,130
11 Aug 17	84.67300 +0.83	87.17	83.63	87.17	84,400
10 Aug 17	83.84080 -0.42	87.17	83.63	87.17	86,072
09 Aug 17	84.25690 +0.00	85.73	83.01	84.26	109,300
08 Aug 17	84.25690 -0.62	86.20	83.84	85.09	112,629
07 Aug 17	84.88100 +0.62	86.80	84.05	85.92	48,427
04 Aug 17	84.25690 +1.04	86.96	83.84	86.96	118,568
03 Aug 17	83.21670 -0.83	84.26	83.22	84.26	71,841
02 Aug 17	84.04890 -2.70	87.38	83.79	87.38	36,191
01 Aug 17	86.75340 +2.08	86.75	82.95	86.75	78,624
31 Jul 17	84.67300 -2.50	88.83	83.22	88.21	166,501
28 Jul 17	87.16950 +0.62	87.79	85.92	87.17	32,337
27 Jul 17	86.54540 -0.42	88.00	86.55	87.38	50,454
26 Jul 17	86.96150 -2.08	90.91	86.75	89.87	183,986
25 Jul 17	89.04190 -1.66	89.87	88.00	89.46	106,456
24 Jul 17	90.70620 +1.87	90.72	86.55	88.21	874,591
21 Jul 17	88.83380 +4.78	89.14	85.71	86.55	444,411
20 Jul 17	84.04890 -1.66	85.71	79.06	82.80	688,941
19 Jul 17	85.71320 -1.46	87.79	84.05	87.59	174,450
18 Jul 17	87.16950 -2.29	89.25	86.13	88.83	739,665
17 Jul 17	89.45800 +1.25	90.11	88.63	89.46	80,503
14 Jul 17	88.20970 +0.62	88.21	86.96	87.59	61,446
13 Jul 17	87.58560 -0.21	89.04	85.71	86.96	175,149
12 Jul 17	87.79360 +0.21	87.79	85.71	87.38	110,952
11 Jul 17	87.58560 -1.87	88.42	86.34	87.59	92,708
10 Jul 17	89.45800 -0.62	90.29	88.83	90.29	21,340
07 Jul 17	90.08210 +2.50	90.50	88.42	89.04	77,040
06 Jul 17	87.58560 -2.29	90.29	87.59	90.29	47,226
05 Jul 17	89.87410 -0.17	90.08	89.04	89.87	54,210
04 Jul 17	90.04050 +0.17	90.04	90.04	90.04	336,707
03 Jul 17	89.87410 -6.03	96.53	88.99	96.53	481,079
30 Jun 17	95.90730 -2.70	98.93	95.91	98.93	408,936
29 Jun 17	98.61180 -1.87	100.69	97.78	100.07	105,499
28 Jun 17	100.48420 -5.79	105.69	100.28	105.69	265,853
27 Jun 17	106.27020 +2.46	107.35	102.98	102.98	124,949
26 Jun 17	103.81290 +3.95	103.81	101.94	101.94	2,475
23 Jun 17	99.86010 -2.08	101.73	99.86	100.90	3,143
22 Jun 17	101.94050 +1.04	104.02	99.44	99.86	47,252
21 Jun 17	100.90030 -0.62	101.73	97.37	101.52	78,948
20 Jun 17	101.52440 +1.46	101.52	101.32	101.32	591
19 Jun 17	100.06810 +0.21	102.51	99.44	101.73	19,720
16 Jun 17	99.86010 -0.42	102.36	99.86	101.11	283,110
15 Jun 17	100.27610 -1.87	100.90	98.20	99.24	209,710
14 Jun 17	102.14850 +0.21	102.98	99.86	102.98	724,135
13 Jun 17	101.94050 +0.83	102.98	99.86	99.86	159,549
12 Jun 17	101.10830 -3.12	102.86	100.69	101.94	28,697
09 Jun 17	104.22890 +0.83	104.36	97.30	101.32	229,454
08 Jun 17	103.39680 +0.83	104.44	99.86	104.02	207,378
07 Jun 17	102.56460 +1.46	104.02	99.03	99.03	692,293
06 Jun 17	101.10830 -2.50	104.02	99.03	101.11	3,446,949
05 Jun 17	103.60480 +0.21	104.02	101.94	101.94	28,783
02 Jun 17	103.39680 +2.08	104.02	101.00	101.94	75,304
01 Jun 17	101.31640 +0.42	102.15	100.07	101.52	106,349
31 May 17	100.90030 +0.62	101.11	99.63	100.48	485,699
30 May 17	100.27610 -1.66	102.21	100.07	101.94	1,180,772
26 May 17	101.94050 +0.00	103.19	100.07	100.07	497,781
25 May 17	101.94050 +2.08	103.81	99.04	103.81	176,958
24 May 17	99.86010 -3.12	102.98	99.86	100.07	2,154,747
23 May 17	102.98070 -1.25	104.44	102.98	103.60	7,636
22 May 17	104.22890 +1.04	104.44	101.16	103.40	65,300
19 May 17	103.18870 +0.00	104.02	99.86	99.86	141,430
18 May 17	103.18870 -3.74	106.85	102.98	106.31	255,604
17 May 17	106.93350 +2.08	107.56	104.02	106.31	136,204
16 May 17	104.85310 -2.70	107.97	104.02	104.02	46,822
15 May 17	107.55760 -1.04	110.56	104.44	104.44	158,582
12 May 17	108.59780 +2.50	110.05	106.83	107.77	319,850
11 May 17	106.10130 -2.91	109.85	104.44	109.01	701,338
10 May 17	109.01390 +0.00	111.51	108.18	111.51	97,415
09 May 17	109.01390 -0.83	114.11	109.01	111.51	333,771
08 May 17	109.84610 +2.91	111.52	105.69	105.69	540,425
05 May 17	106.93350 +1.66	107.51	104.02	104.85	359,180
04 May 17	105.26920 +1.46	106.34	104.07	105.48	106,835
03 May 17	103.81290 -1.04	104.23	101.32	104.23	126,463
02 May 17	104.85310 +0.42	107.35	104.40	107.35	55,832
28 Apr 17	104.43700 +0.42	105.27	103.56	104.64	18,796
27 Apr 17	104.02090 -0.42	105.58	104.02	104.02	74,849
26 Apr 17	104.43700 +0.21	104.44	102.56	102.98	60,908
25 Apr 17	104.22890 +0.42	104.80	100.93	104.23	36,829
24 Apr 17	103.81290 -0.21	104.85	103.60	104.44	32,945
21 Apr 17	104.02090 -1.04	104.40	102.77	104.23	5,017,610
20 Apr 17	105.06110 +0.62	105.82	103.63	104.23	91,576
19 Apr 17	104.43700 +0.83	104.85	103.35	103.40	198,649
18 Apr 17	103.60480 +0.42	103.60	102.33	102.36	80,024
13 Apr 17	103.18870 -0.83	107.35	103.19	107.35	174,722
12 Apr 17	104.02090 +1.66	104.23	99.03	99.03	202,961
11 Apr 17	102.35660 +0.83	102.98	101.32	101.52	169,654
10 Apr 17	101.52440 +4.16	102.98	95.70	95.70	11,699,681
07 Apr 17	97.36360 -0.83	99.03	97.36	99.03	134,743
06 Apr 17	98.19570 +3.12	100.28	95.08	95.08	1,241,199
05 Apr 17	95.07510 +0.21	95.70	93.83	94.45	2,783,756
04 Apr 17	94.86710 +0.00	95.49	93.20	93.20	783,320
03 Apr 17	94.86710 -1.87	97.57	94.87	95.70	127,735
31 Mar 17	96.73940 -0.83	98.82	96.32	96.32	273,049
30 Mar 17	97.57160 -1.66	99.86	96.32	99.86	685,727
29 Mar 17	99.23590 +1.46	100.07	98.20	98.40	201,775
28 Mar 17	97.77960 -1.25	99.81	97.36	97.36	121,458
27 Mar 17	99.02790 +0.42	99.24	97.36	97.36	538,218
24 Mar 17	98.61180 -0.42	100.69	98.36	98.82	199,042
23 Mar 17	99.02790 -0.83	101.25	98.20	98.20	81,781
22 Mar 17	99.86010 -2.70	102.77	99.86	100.90	598,961
21 Mar 17	102.56460 +3.54	103.19	99.03	99.03	181,747
20 Mar 17	99.02790 +2.50	99.80	97.57	97.57	348,005
17 Mar 17	96.53140 -8.32	107.77	96.53	104.23	12,615,437
16 Mar 17	104.85310 -0.83	107.77	100.69	100.69	259,889
15 Mar 17	105.68520 +0.00	105.69	100.70	104.02	142,566
14 Mar 17	105.68520 +0.83	106.52	100.83	102.56	116,690
13 Mar 17	104.85310 +7.49	106.31	95.91	97.16	411,526
10 Mar 17	97.36360 -0.21	98.45	94.45	95.49	311,842
09 Mar 17	97.57160 +0.62	99.86	92.79	96.74	200,353
08 Mar 17	96.94750 -0.21	98.40	93.20	93.20	219,485
07 Mar 17	97.15550 +0.62	97.99	93.20	93.20	246,315
06 Mar 17	96.53140 +0.83	97.16	94.03	95.49	179,872
03 Mar 17	95.69920 +3.33	97.36	91.54	91.54	415,844
02 Mar 17	92.37060 +1.46	93.31	89.46	89.46	229,571
01 Mar 17	90.91430 +0.83	92.99	89.87	89.87	2,634,100
28 Feb 17	90.08210 -2.91	92.99	87.65	92.58	232,218
27 Feb 17	92.99470 +0.42	93.20	92.37	92.37	11,513
24 Feb 17	92.57860 +0.00	94.24	92.58	92.58	52,579
23 Feb 17	92.57860 +1.04	94.03	92.37	92.37	118,471
22 Feb 17	91.53840 -0.83	93.20	91.54	92.37	157,911
21 Feb 17	92.37060 +0.83	93.41	92.37	92.37	45,439
20 Feb 17	91.53840 -0.42	95.25	91.54	93.20	177,400
17 Feb 17	91.95450 +0.00	95.15	91.75	94.03	270,003
16 Feb 17	91.95450 +0.00	96.32	91.95	96.32	36,355
15 Feb 17	91.95450 -2.08	96.78	91.54	94.87	218,754
14 Feb 17	94.03490 -1.87	98.20	93.01	98.20	246,496
13 Feb 17	95.90730 +0.21	96.53	94.87	96.53	102,059
10 Feb 17	95.69920 +1.66	95.70	94.87	95.08	66,987
09 Feb 17	94.03490 -1.04	97.24	93.41	96.95	287,445
08 Feb 17	95.07510 +0.21	96.53	94.87	95.08	67,494
07 Feb 17	94.86710 -0.42	95.70	94.87	95.28	45,869
06 Feb 17	95.28310 +0.42	96.95	94.87	94.87	65,830
03 Feb 17	94.86710 +2.08	96.95	94.87	96.95	213,648
02 Feb 17	92.78660 -1.66	95.70	91.54	95.70	198,343
01 Feb 17	94.45100 -0.42	96.74	93.41	95.70	143,103
31 Jan 17	94.86710 +0.00	97.39	94.87	96.12	32,140
30 Jan 17	94.86710 +0.00	95.49	94.03	95.49	95,099
27 Jan 17	94.86710 +1.04	95.70	94.03	94.03	100,063
26 Jan 17	93.82680 +0.42	95.28	92.79	94.45	221,642
25 Jan 17	93.41080 +3.33	93.83	92.25	93.20	274,920
24 Jan 17	90.08210 -5.62	95.91	90.08	95.70	243,782
23 Jan 17	95.69920 +0.42	97.78	95.70	95.70	150,386
20 Jan 17	95.28310 +1.04	97.05	94.87	94.87	155,618
19 Jan 17	94.24290 -2.70	99.44	94.24	96.95	444,993
18 Jan 17	96.94750 -1.46	99.86	95.82	99.86	284,612
17 Jan 17	98.40380 -1.66	100.91	98.20	99.86	149,465
16 Jan 17	100.06810 -0.21	101.10	98.20	98.20	109,802
13 Jan 17	100.27610 +0.42	101.32	99.86	99.86	399,880
12 Jan 17	99.86010 +5.41	100.61	95.49	96.74	294,164
11 Jan 17	94.45100 +0.00	95.70	94.03	94.24	135,282
10 Jan 17	94.45100 +0.42	95.49	94.03	94.03	46,792
09 Jan 17	94.03490 +0.21	95.23	93.62	93.62	140,703
06 Jan 17	93.82680 +0.42	95.08	93.41	93.83	54,038
05 Jan 17	93.41080 +0.21	94.45	93.20	93.20	102,681
04 Jan 17	93.20270 +0.00	96.53	93.20	94.66	115,196
03 Jan 17	93.20270 -0.83	95.18	92.79	94.87	33,228
30 Dec 16	94.03490 +1.04	95.70	92.99	94.45	10,518
29 Dec 16	92.99470 -1.66	94.64	92.79	94.45	31,640
28 Dec 16	94.65900 -0.62	95.96	92.79	94.87	82,992
23 Dec 16	95.28310 +1.87	95.61	93.02	94.45	32,559
22 Dec 16	93.41080 +1.04	93.83	92.37	92.37	313,278
21 Dec 16	92.37060 +0.42	93.20	92.37	92.37	647,007
20 Dec 16	91.95450 -0.62	94.03	91.95	91.95	102,654
19 Dec 16	92.57860 +1.04	93.20	91.54	91.54	1,607,549
16 Dec 16	91.53840 +0.00	92.99	91.54	92.16	830,493
15 Dec 16	91.53840 -0.83	93.20	91.54	93.20	316,931
14 Dec 16	92.37060 -1.04	93.40	92.37	92.37	166,144
13 Dec 16	93.41080 +0.21	94.92	91.95	91.95	188,246
12 Dec 16	93.20270 -0.21	94.34	91.95	93.20	209,278
09 Dec 16	93.41080 +1.04	93.41	91.54	92.37	694,922
08 Dec 16	92.37060 +0.42	93.51	91.95	91.95	44,462
07 Dec 16	91.95450 -0.42	93.20	91.54	92.37	23,470
06 Dec 16	92.37060 +0.00	92.78	91.54	91.54	60,796
05 Dec 16	92.37060 -0.42	94.66	91.95	91.95	47,558
02 Dec 16	92.78660 +0.62	95.91	90.71	90.71	4,611,143
01 Dec 16	92.16250 +1.25	92.37	90.71	90.71	68,976
30 Nov 16	90.91430 -1.87	94.72	90.91	93.20	145,280
29 Nov 16	92.78660 -1.25	95.70	91.54	93.20	1,418,309
28 Nov 16	94.03490 +1.66	94.03	88.78	92.16	34,828
25 Nov 16	92.37060 +3.74	92.37	87.79	88.00	52,901
24 Nov 16	88.62580 -4.16	92.16	85.09	90.71	938,309
23 Nov 16	92.78660 -0.42	94.87	91.54	93.20	80,810
22 Nov 16	93.20270 -2.08	95.08	92.89	93.20	332,884
21 Nov 16	95.28310 +4.16	95.28	89.87	93.20	367,236
18 Nov 16	91.12230 -0.62	91.83	90.29	90.71	27,317
17 Nov 16	91.74640 +2.70	93.16	90.08	92.58	17,700
16 Nov 16	89.04190 -4.16	93.20	87.38	89.46	34,008
15 Nov 16	93.20270 -2.08	94.03	90.52	94.03	22,489
14 Nov 16	95.28310 +2.08	95.28	92.18	95.28	9,522
11 Nov 16	93.20270 +0.62	93.20	90.25	91.95	16,787
10 Nov 16	92.57860 +1.04	94.66	90.58	91.54	61,813
09 Nov 16	91.53840 +1.04	91.54	85.21	89.25	17,668
08 Nov 16	90.49820 -1.04	92.21	88.21	89.25	379,779
07 Nov 16	91.53840 +1.46	94.24	89.87	94.24	14,572
04 Nov 16	90.08210 -1.25	91.33	89.15	91.33	23,807
03 Nov 16	91.33030 +1.46	91.54	89.35	91.54	6,318
02 Nov 16	89.87410 +1.46	92.37	89.23	92.16	51,168
01 Nov 16	88.41780 -0.83	90.11	87.59	88.42	7,892
31 Oct 16	89.24990 -1.66	92.17	87.38	87.38	44,578
28 Oct 16	90.91430 -0.62	91.54	90.32	91.54	38,601
27 Oct 16	91.53840 +2.29	92.37	85.92	90.71	133,243
26 Oct 16	89.24990 -4.78	98.20	87.38	98.20	109,387
25 Oct 16	94.03490 -1.66	97.39	91.75	94.45	10,133
24 Oct 16	95.69920 -0.62	97.18	91.75	91.75	90,355
21 Oct 16	96.32340 +0.62	96.53	92.58	96.53	27,210
20 Oct 16	95.69920 +0.21	96.32	94.28	96.32	22,223
19 Oct 16	95.49120 +1.25	96.53	93.41	94.03	38,778
18 Oct 16	94.24290 -2.70	96.53	92.37	96.53	1,552,636
17 Oct 16	96.94750 +0.42	98.61	91.54	98.61	71,730
14 Oct 16	96.53140 +3.33	100.48	95.70	99.86	64,476
13 Oct 16	93.20270 -3.33	101.30	93.20	99.86	145,541
12 Oct 16	96.53140 +0.21	97.36	91.95	94.87	32,035
11 Oct 16	96.32340 +3.95	96.32	89.87	94.87	77,563
10 Oct 16	92.37060 -1.66	97.68	90.69	95.70	67,997
07 Oct 16	94.03490 -1.66	96.74	93.41	95.70	48,562
06 Oct 16	95.69920 -0.62	98.68	95.70	95.70	34,477
05 Oct 16	96.32340 +0.21	98.20	95.70	97.78	131,002
04 Oct 16	96.11530 -1.66	99.86	96.12	98.20	108,390
03 Oct 16	97.77960 -0.83	99.65	96.32	96.32	64,619
30 Sep 16	98.61180 -1.04	99.42	96.32	99.03	163,356
29 Sep 16	99.65200 +0.21	101.52	99.03	100.28	240,105
28 Sep 16	99.44400 -1.66	101.52	99.03	101.52	46,914
27 Sep 16	101.10830 -0.83	102.36	100.07	102.36	21,391
26 Sep 16	101.94050 -0.83	104.02	100.90	102.36	21,437
23 Sep 16	102.77260 +0.83	103.19	100.28	101.52	18,371
22 Sep 16	101.94050 -0.21	103.60	100.79	102.15	31,727
21 Sep 16	102.14850 +0.00	104.02	99.03	102.15	108,692
20 Sep 16	102.14850 -1.04	102.98	100.28	102.98	124,704
19 Sep 16	103.18870 +1.87	105.27	103.19	104.85	31,931
16 Sep 16	101.31640 -3.33	107.35	101.32	106.52	208,208
15 Sep 16	104.64500 -0.42	106.10	104.37	106.10	30,473
14 Sep 16	105.06110 -1.87	112.34	104.85	112.34	36,002
13 Sep 16	106.93350 -0.21	110.89	106.93	108.81	30,152
12 Sep 16	107.14150 +0.00	111.09	106.52	109.22	82,887
09 Sep 16	107.14150 -1.87	112.13	104.44	108.39	141,138
08 Sep 16	109.01390 +0.00	110.47	108.28	110.47	36,301
07 Sep 16	109.01390 +3.74	110.26	104.02	107.14	135,308
06 Sep 16	105.26920 +0.00	107.87	104.64	106.10	37,294
05 Sep 16	105.26920 +0.21	107.22	104.02	106.52	22,432
02 Sep 16	105.06110 -0.83	109.22	104.85	107.35	169,483
01 Sep 16	105.89330 +0.62	107.35	105.27	106.52	54,067
31 Aug 16	105.26920 -0.21	107.64	104.85	105.06	39,117
30 Aug 16	105.47720 -1.25	108.18	103.81	108.18	117,519
26 Aug 16	106.72540 +0.21	107.78	106.52	106.52	51,922
25 Aug 16	106.51740 +1.04	108.26	103.36	105.69	94,446
24 Aug 16	105.47720 +3.12	107.34	102.56	106.52	64,167
23 Aug 16	102.35660 -6.66	109.85	101.32	109.85	211,011
22 Aug 16	109.01390 -0.83	112.34	107.72	112.34	34,816
19 Aug 16	109.84610 +0.83	111.30	105.06	108.18	117,443
18 Aug 16	109.01390 -0.83	112.34	108.18	112.34	182,573
17 Aug 16	109.84610 +2.29	110.45	108.61	109.22	86,319
16 Aug 16	107.55760 -0.21	109.23	104.87	109.01	340,608
15 Aug 16	107.76570 +2.08	108.18	106.31	108.18	105,340
12 Aug 16	105.68520 -4.16	109.01	104.23	108.39	374,470
11 Aug 16	109.84610 -0.62	110.68	108.18	110.68	78,777
10 Aug 16	110.47020 -0.83	110.68	108.18	109.85	58,532
09 Aug 16	111.30240 +2.29	114.01	108.60	114.01	255,703
08 Aug 16	109.01390 -3.33	111.93	108.18	111.09	132,123
05 Aug 16	112.34260 +0.83	112.55	109.85	111.93	209,419
04 Aug 16	111.51040 -1.25	114.01	111.51	114.01	21,309
03 Aug 16	112.75870 +0.42	115.67	111.66	115.67	30,413
02 Aug 16	112.34260 -3.12	116.12	112.34	115.67	37,058
01 Aug 16	115.46320 +1.46	116.09	111.51	114.63	36,769
29 Jul 16	114.00690 +0.00	115.67	111.51	112.34	21,561
28 Jul 16	114.00690 +1.04	116.30	112.34	114.21	63,673
27 Jul 16	112.96670 +0.42	113.80	110.68	112.97	40,825
26 Jul 16	112.55060 +0.21	113.38	111.51	111.93	46,109
25 Jul 16	112.34260 -0.42	115.88	112.34	115.88	60,831
22 Jul 16	112.75870 -2.29	118.17	112.34	118.17	27,928
21 Jul 16	115.04710 -2.50	120.66	112.76	120.66	513,922
20 Jul 16	117.54360 +5.62	118.17	111.09	116.30	283,427
19 Jul 16	111.92650 -0.83	116.50	110.68	116.50	450,605
18 Jul 16	112.75870 -1.87	116.50	110.89	116.50	79,077
15 Jul 16	114.63100 +1.87	116.09	111.30	114.42	102,812
14 Jul 16	112.75870 +0.21	115.88	110.89	113.59	1,330,757
13 Jul 16	112.55060 -1.66	117.90	109.96	114.42	258,661
12 Jul 16	114.21500 +5.41	115.67	109.85	109.85	29,951
11 Jul 16	108.80590 -2.29	116.09	108.18	116.09	78,019
08 Jul 16	111.09430 +0.21	113.38	109.43	111.09	53,590
07 Jul 16	110.88630 -0.62	114.63	108.82	111.93	41,504
06 Jul 16	111.51040 +1.46	115.67	110.26	115.46	85,173
05 Jul 16	110.05410 -0.42	114.01	109.00	111.30	108,767
04 Jul 16	110.47020 -2.91	115.46	109.43	115.46	43,165
01 Jul 16	113.38280 +0.21	115.88	113.17	114.01	46,089
30 Jun 16	113.17470 +2.70	114.84	110.89	111.51	102,972
29 Jun 16	110.47020 +0.83	111.51	109.19	110.05	45,198
28 Jun 16	109.63800 +3.74	110.47	104.02	104.02	62,023
27 Jun 16	105.89330 -8.95	116.50	104.85	116.50	187,537
24 Jun 16	114.83910 -2.91	116.30	101.11	111.51	410,663
23 Jun 16	117.75170 +1.66	118.58	112.97	118.58	80,033
22 Jun 16	116.08730 -0.42	117.75	114.42	116.50	96,879
21 Jun 16	116.50340 +1.04	116.80	115.67	116.30	32,923
20 Jun 16	115.46320 -0.21	117.96	113.12	117.34	279,173
17 Jun 16	115.67120 +1.87	115.67	114.42	114.63	196,691
16 Jun 16	113.79890 -0.62	117.13	112.55	117.13	296,314
15 Jun 16	114.42300 +0.00	115.46	114.42	114.63	228,886
14 Jun 16	114.42300 +0.00	117.54	114.01	117.54	356,440
13 Jun 16	114.42300 +0.00	115.88	114.01	114.84	541,911
10 Jun 16	114.42300 +0.00	116.50	114.01	116.30	330,797
09 Jun 16	114.42300 +0.00	116.50	112.34	116.50	102,468
08 Jun 16	114.42300 +0.00	116.50	114.42	116.50	154,102
07 Jun 16	114.42300 +0.21	116.09	111.72	113.38	200,410
06 Jun 16	114.21500 -0.21	116.09	112.73	116.09	138,512
03 Jun 16	114.42300 +0.00	116.50	114.42	116.50	118,223
02 Jun 16	114.42300 +0.00	115.34	112.34	112.34	252,882
01 Jun 16	114.42300 -2.08	117.54	112.34	112.34	419,672
31 May 16	116.50340 +3.33	117.54	111.38	114.01	4,495,381
27 May 16	113.17470 +4.16	114.05	106.10	106.10	706,790
26 May 16	109.01390 +1.25	111.09	105.69	105.69	626,546
25 May 16	107.76570 +2.91	108.55	104.02	106.52	694,205
24 May 16	104.85310 +3.74	105.69	100.48	104.02	578,107
23 May 16	101.10830 -1.87	104.85	99.86	100.28	431,271
20 May 16	102.98070 +0.00	104.02	98.18	99.86	1,104,969
19 May 16	102.98070 +4.16	109.64	98.82	98.82	1,161,661
18 May 16	98.81990 +0.00	100.90	97.78	100.90	348,721
17 May 16	98.81990 +1.04	101.84	95.08	95.70	4,775,813
16 May 16	97.77960 -2.50	101.94	97.57	98.61	450,343
13 May 16	100.27610 +3.12	101.95	94.03	95.28	616,228
12 May 16	97.15550 +2.91	99.86	94.45	95.08	329,271
11 May 16	94.24290 +1.66	95.53	89.04	89.04	130,879
10 May 16	92.57860 +4.16	93.11	89.57	91.33	263,412
09 May 16	88.41780 -0.42	91.45	84.26	88.83	303,200
06 May 16	88.83380 -2.08	94.32	88.21	90.71	427,555
05 May 16	90.91430 -1.04	98.40	90.91	94.87	329,698
04 May 16	91.95450 -6.87	99.77	91.95	97.99	436,944
03 May 16	98.81990 -2.50	101.64	97.36	100.90	164,328
29 Apr 16	101.31640 -1.04	104.04	101.32	103.19	162,184
28 Apr 16	102.35660 -2.29	105.89	102.15	102.15	122,569
27 Apr 16	104.64500 +0.00	107.14	101.94	103.40	395,604
26 Apr 16	104.64500 -1.04	107.35	103.24	104.02	329,228
25 Apr 16	105.68520 +4.78	114.42	101.65	102.98	1,004,164
22 Apr 16	100.90030 -5.20	107.77	99.24	106.52	331,885
21 Apr 16	106.10130 -2.08	110.90	104.85	108.18	322,097
20 Apr 16	108.18170 -1.66	111.09	108.18	109.22	774,007
19 Apr 16	109.84610 -7.91	119.10	109.01	117.34	1,215,106
18 Apr 16	117.75170 -8.74	124.83	117.34	124.83	369,756
15 Apr 16	126.48940 +2.08	129.27	122.33	123.99	459,871
14 Apr 16	124.40900 -32.45	137.31	122.95	137.31	8,325,332
13 Apr 16	156.86349 +0.21	159.78	154.58	159.78	33,961
12 Apr 16	156.65550 +0.62	161.65	156.45	158.11	164,673
11 Apr 16	156.03140 -5.41	163.02	154.99	162.27	20,116
08 Apr 16	161.44051 +3.54	162.92	157.19	157.90	1,068,070
07 Apr 16	157.90379 +7.49	158.11	152.08	153.74	55,260
06 Apr 16	150.41420 +0.62	153.74	148.54	151.45	26,944
05 Apr 16	149.79010 +0.00	152.49	147.29	152.49	58,666
04 Apr 16	149.79010 +2.29	153.74	147.29	149.79	59,474
01 Apr 16	147.50169 -3.95	153.95	147.29	148.13	123,451
31 Mar 16	151.45450 +1.25	153.74	148.75	153.74	65,259
30 Mar 16	150.20621 -1.25	153.95	148.75	151.45	83,313
29 Mar 16	151.45450 +1.66	153.53	148.96	148.96	6,498
24 Mar 16	149.79010 -2.29	151.56	149.79	150.83	37,411
23 Mar 16	152.07860 -4.37	158.11	152.08	157.90	70,524
22 Mar 16	156.44749 +0.00	157.49	151.65	153.53	15,371
21 Mar 16	156.44749 -1.04	158.11	150.21	150.21	9,114
18 Mar 16	157.48770 +7.49	157.49	151.66	153.74	86,136
17 Mar 16	149.99820 -7.28	160.61	148.75	153.95	49,383
16 Mar 16	157.27960 +0.62	158.11	156.45	158.11	52,942
15 Mar 16	156.65550 +0.83	160.61	154.16	160.61	12,650
14 Mar 16	155.82330 +0.83	158.11	153.94	156.45	40,911
11 Mar 16	154.99120 +1.04	156.45	149.58	154.78	58,810
10 Mar 16	153.95100 -3.54	158.11	153.95	156.45	456,372
09 Mar 16	157.48770 +0.83	157.49	156.45	157.49	4,743
08 Mar 16	156.65550 +0.21	158.94	153.95	156.45	56,487
07 Mar 16	156.44749 -4.58	164.15	153.95	159.36	32,373
04 Mar 16	161.02440 +0.42	162.48	158.11	158.11	48,267
03 Mar 16	160.60831 +0.83	163.31	159.44	162.27	37,434
02 Mar 16	159.77609 +0.42	162.27	158.94	162.27	42,763
01 Mar 16	159.36000 -4.99	169.97	156.45	169.97	137,325
29 Feb 16	164.35310 -2.08	166.43	163.31	166.43	44,525
26 Feb 16	166.43350 +0.83	167.68	165.21	167.68	16,594
25 Feb 16	165.60130 +2.70	166.80	164.56	166.43	54,558
24 Feb 16	162.89680 +1.04	166.43	161.39	166.43	11,417
23 Feb 16	161.85651 +2.70	163.00	158.32	162.27	16,329
22 Feb 16	159.15199 -3.33	165.39	159.15	159.15	32,951
19 Feb 16	162.48070 -0.21	165.39	158.94	158.94	4,377
18 Feb 16	162.68871 -1.04	165.39	162.27	165.39	7,201
17 Feb 16	163.72890 -0.83	165.60	161.23	161.23	89,749
16 Feb 16	164.56110 +2.29	165.60	163.94	165.39	8,978
15 Feb 16	162.27260 +2.50	164.98	158.11	164.98	25,895
12 Feb 16	159.77609 -0.83	164.15	159.57	162.27	111,280
11 Feb 16	160.60831 -1.46	162.27	156.77	161.23	88,458
10 Feb 16	162.06461 +6.24	162.06	157.86	157.90	56,450
09 Feb 16	155.82330 -2.50	162.06	155.82	162.06	18,004
08 Feb 16	158.31979 +0.21	160.19	157.28	158.74	31,542
05 Feb 16	158.11180 +0.83	161.44	154.94	161.44	22,607
04 Feb 16	157.27960 -7.07	168.10	155.41	168.10	87,762
03 Feb 16	164.35310 -4.58	169.25	163.77	168.72	9,687
02 Feb 16	168.92999 -4.58	174.55	163.10	174.55	52,657
01 Feb 16	173.50690 -0.83	178.71	172.05	178.71	29,269
29 Jan 16	174.33910 +2.50	174.76	172.67	173.30	48,799
28 Jan 16	171.84261 -2.08	174.13	171.84	174.13	10,500
27 Jan 16	173.92300 -0.62	176.84	171.63	176.42	125,940
26 Jan 16	174.54710 +0.21	174.76	171.43	174.76	53,336
25 Jan 16	174.33910 +2.08	176.42	171.63	176.42	15,226
22 Jan 16	172.25861 +0.62	176.42	172.26	174.76	31,441
21 Jan 16	171.63451 +1.46	174.13	169.39	170.39	42,976
20 Jan 16	170.17821 -5.62	174.76	169.14	174.76	19,433
19 Jan 16	175.79539 +3.54	176.42	171.84	171.84	252,387
18 Jan 16	172.25861 -0.62	176.42	170.59	176.42	121,820
15 Jan 16	172.88280 -9.78	181.83	171.46	179.96	29,840
14 Jan 16	182.66071 -3.74	185.99	181.83	183.08	59,877
13 Jan 16	186.40550 +1.25	186.41	181.41	185.16	145,082
12 Jan 16	185.15720 -1.66	190.57	183.08	190.57	65,181
11 Jan 16	186.82159 -2.91	190.57	184.44	190.57	25,857
08 Jan 16	189.73421 +4.37	189.73	181.41	181.41	23,257
07 Jan 16	185.36530 -2.08	186.61	181.41	185.78	35,197
06 Jan 16	187.44569 +7.28	187.45	174.96	174.96	47,346
05 Jan 16	180.16420 -6.24	186.41	177.33	186.41	91,443
04 Jan 16	186.40550 +3.33	186.41	183.08	183.08	75,394
31 Dec 15	183.07680 -3.33	189.94	183.08	187.24	148,472
30 Dec 15	186.40550 +0.00	189.94	184.12	189.94	17,080
29 Dec 15	186.40550 +3.33	188.69	178.92	188.69	33,675
24 Dec 15	183.07680 -2.50	187.99	183.08	187.86	6,150
23 Dec 15	185.57330 -0.42	186.82	184.12	186.82	8,003
22 Dec 15	185.98940 -2.08	189.73	184.33	189.73	36,561
21 Dec 15	188.06979 -3.33	191.19	184.33	191.19	14,422
18 Dec 15	191.39850 +5.20	191.40	183.08	187.45	108,630
17 Dec 15	186.19749 -0.83	188.49	183.74	188.49	23,266
16 Dec 15	187.02960 -2.91	192.85	186.41	192.85	13,122
15 Dec 15	189.94220 +0.62	189.94	187.65	188.90	14,230
14 Dec 15	189.31810 -0.42	191.40	188.07	188.07	74,993
11 Dec 15	189.73421 +0.83	189.94	187.65	187.86	34,854
10 Dec 15	188.90199 -1.46	190.98	188.90	188.90	181,396
09 Dec 15	190.35831 -7.70	197.02	189.73	197.02	34,359
08 Dec 15	198.05580 -6.24	206.38	196.97	199.93	49,195
07 Dec 15	204.29710 -1.46	204.71	199.72	204.71	23,397
04 Dec 15	205.75340 +0.62	211.06	204.09	208.04	51,391
03 Dec 15	205.12930 +5.62	206.79	197.36	199.51	113,594
02 Dec 15	199.51210 +8.95	199.72	191.61	195.14	86,811
01 Dec 15	190.56630 +4.58	191.40	186.41	187.24	531,167
30 Nov 15	185.98940 +8.53	185.99	177.04	177.04	118,836
27 Nov 15	177.45970 +3.54	177.88	173.09	175.38	116,021
26 Nov 15	173.92300 +0.00	174.55	170.80	170.80	91,200
25 Nov 15	173.92300 -2.50	177.70	172.47	175.59	89,572
24 Nov 15	176.41949 -3.95	181.62	170.60	178.92	255,460
23 Nov 15	180.37230 -0.62	182.87	178.92	181.83	163,799
20 Nov 15	180.99640 -1.87	186.11	178.92	185.78	125,074
19 Nov 15	182.86880 -8.32	197.12	181.83	196.39	479,035
18 Nov 15	191.19051 +0.42	192.85	184.34	192.85	147,142
17 Nov 15	190.77440 +1.25	194.10	188.07	194.10	75,660
16 Nov 15	189.52609 -1.66	195.56	188.28	195.56	68,420
13 Nov 15	191.19051 -1.46	194.94	190.77	193.06	206,300
12 Nov 15	192.64680 +1.25	194.05	189.53	189.53	54,862
11 Nov 15	191.39850 -1.04	197.12	190.57	191.40	53,109
10 Nov 15	192.43871 +0.42	198.06	191.40	198.06	30,842
09 Nov 15	192.02260 -0.42	195.40	191.40	191.40	26,275
06 Nov 15	192.43871 -3.54	195.35	192.44	192.85	92,454
05 Nov 15	195.97540 +2.29	198.68	195.14	195.14	73,826
04 Nov 15	193.68700 +0.00	194.21	192.23	193.06	49,297
03 Nov 15	193.68700 -0.21	194.10	192.23	192.23	37,411
02 Nov 15	193.89500 -3.12	198.06	190.15	198.06	131,593
30 Oct 15	197.01559 -5.41	203.88	193.90	202.63	107,943
29 Oct 15	202.42470 -2.08	205.96	200.55	205.96	189,645
28 Oct 15	204.50510 -4.16	207.21	204.30	205.96	35,709
27 Oct 15	208.66600 +0.83	209.71	206.69	209.71	1,308,718
26 Oct 15	207.83380 -3.12	211.67	206.42	211.16	68,756
23 Oct 15	210.95441 +12.27	211.16	199.61	200.14	147,352
22 Oct 15	198.67999 +13.11	203.46	191.40	193.48	147,025
21 Oct 15	185.57330 -0.83	189.53	184.79	187.24	43,010
20 Oct 15	186.40550 +1.87	186.41	184.33	184.33	213,912
19 Oct 15	184.53310 -0.21	185.78	183.08	183.08	65,588
16 Oct 15	184.74120 -2.91	187.03	183.08	183.08	356,890
15 Oct 15	187.65370 +1.25	187.65	183.08	183.08	104,582
14 Oct 15	186.40550 -1.25	186.61	183.70	186.61	22,783
13 Oct 15	187.65370 +0.21	189.73	187.24	189.73	25,056
12 Oct 15	187.44569 -2.29	190.83	186.82	187.65	436,764
09 Oct 15	189.73421 -0.83	191.40	189.73	191.40	21,428
08 Oct 15	190.56630 +2.70	190.57	188.28	188.90	50,821
07 Oct 15	187.86180 -1.25	192.65	187.65	191.40	112,829
06 Oct 15	189.11000 +2.08	194.73	185.99	188.90	218,451
05 Oct 15	187.02960 +0.83	187.86	185.57	187.24	167,901
02 Oct 15	186.19749 +2.50	187.24	185.00	187.24	31,337
01 Oct 15	183.70090 -0.42	187.24	182.24	187.24	160,047
30 Sep 15	184.11700 +0.21	186.61	183.08	183.08	93,412
29 Sep 15	183.90900 -3.74	187.45	183.91	185.37	96,750
28 Sep 15	187.65370 -1.25	190.98	187.24	190.98	13,079
25 Sep 15	188.90199 +2.91	189.11	186.70	189.11	176,671
24 Sep 15	185.98940 -2.08	190.98	185.16	190.98	273,305
23 Sep 15	188.06979 +0.42	188.85	188.07	188.07	287,344
22 Sep 15	187.65370 -0.21	189.32	187.24	187.45	505,086
21 Sep 15	187.86180 -1.87	193.06	187.86	193.06	138,017
18 Sep 15	189.73421 +0.83	190.15	187.34	189.94	918,099
17 Sep 15	188.90199 -4.37	197.07	188.90	192.23	125,352
16 Sep 15	193.27090 +4.37	196.39	187.86	188.90	923,660
15 Sep 15	188.90199 -0.21	189.73	188.90	189.11	101,617
14 Sep 15	189.11000 +0.21	190.57	187.76	189.11	61,175
11 Sep 15	188.90199 -2.50	191.40	188.07	189.73	652,474
10 Sep 15	191.39850 +0.42	191.40	187.24	187.24	638,790
09 Sep 15	190.98241 -6.87	198.26	187.24	196.81	273,103
08 Sep 15	197.84779 -1.04	203.88	197.22	203.88	160,210
07 Sep 15	198.88800 +2.70	201.38	198.06	201.38	114,535
04 Sep 15	196.18350 -3.95	200.30	196.18	199.72	288,125
03 Sep 15	200.13631 -2.08	203.88	199.30	202.42	61,494
02 Sep 15	202.21671 -2.50	205.55	201.59	205.55	85,272
01 Sep 15	204.71320 -2.91	206.27	203.33	204.92	69,796
28 Aug 15	207.62579 +2.70	208.04	204.25	206.17	107,871
27 Aug 15	204.92120 -0.42	209.71	204.71	205.55	68,670
26 Aug 15	205.33730 +0.62	205.96	201.49	205.13	102,240
25 Aug 15	204.71320 +2.50	205.55	199.72	199.72	182,424
24 Aug 15	202.21671 -10.82	211.58	193.90	208.87	642,758
21 Aug 15	213.03490 +0.00	215.32	212.20	214.70	97,731
20 Aug 15	213.03490 -0.21	214.13	212.20	212.20	84,522
19 Aug 15	213.24290 +1.04	213.87	208.87	211.79	102,213
18 Aug 15	212.20270 -6.45	217.60	206.38	216.78	306,743
17 Aug 15	218.65199 -1.87	219.69	216.36	219.48	39,454
14 Aug 15	220.52440 -1.25	220.52	217.61	219.69	47,520
13 Aug 15	221.77260 +2.91	221.77	216.92	219.07	63,207
12 Aug 15	218.86000 -1.04	221.98	212.20	219.90	250,848
11 Aug 15	219.90021 -7.49	230.98	218.86	229.89	70,970
10 Aug 15	227.38969 -5.41	233.63	227.39	232.17	23,704
07 Aug 15	232.79880 -0.21	237.17	232.17	237.17	31,496
06 Aug 15	233.00690 -4.37	240.29	233.01	240.29	26,785
05 Aug 15	237.37579 -1.04	238.21	233.84	233.84	127,048
04 Aug 15	238.41600 +6.03	241.28	230.72	230.72	132,978
03 Aug 15	232.38280 +6.66	237.17	223.44	223.44	44,682
31 Jul 15	225.72540 +1.66	225.73	223.54	225.73	33,159
30 Jul 15	224.06110 +1.46	225.19	222.09	222.60	116,198
29 Jul 15	222.60480 -2.29	225.22	219.44	223.65	105,693
28 Jul 15	224.89320 -7.70	233.63	222.81	233.63	121,165
27 Jul 15	232.59081 -4.37	236.96	230.67	236.96	143,604
24 Jul 15	236.95970 +12.27	236.96	221.77	224.48	214,701
23 Jul 15	224.68520 -14.15	233.01	216.73	233.01	623,430
22 Jul 15	238.83211 -3.74	244.71	234.67	241.33	158,701
21 Jul 15	242.57680 -0.83	245.91	241.95	241.95	43,024
20 Jul 15	243.40900 -2.08	247.34	242.37	242.37	66,571
17 Jul 15	245.48940 +2.50	247.99	240.29	240.29	49,601
16 Jul 15	242.99290 +1.87	242.99	237.17	237.17	47,181
15 Jul 15	241.12050 +2.29	241.33	237.17	237.17	40,662
14 Jul 15	238.83211 -0.21	241.33	235.30	235.30	104,094
13 Jul 15	239.04010 +3.54	239.66	231.34	231.34	66,585
10 Jul 15	235.50340 +7.07	235.50	227.81	228.01	193,129
09 Jul 15	228.42999 +2.91	228.64	223.02	227.18	421,728
08 Jul 15	225.51740 +1.25	226.97	223.02	223.44	102,120
07 Jul 15	224.26910 -1.25	225.36	223.65	223.65	23,670
06 Jul 15	225.51740 +0.00	226.00	223.23	224.69	83,639
03 Jul 15	225.51740 -0.21	227.18	225.52	225.52	46,221
02 Jul 15	225.72540 -0.62	227.18	225.52	227.18	16,022
01 Jul 15	226.34950 +1.66	227.18	223.85	224.27	327,985
30 Jun 15	224.68520 -1.66	226.35	222.19	222.40	134,941
29 Jun 15	226.34950 -0.62	226.35	220.52	224.69	111,645
26 Jun 15	226.97369 -0.83	228.85	224.69	228.85	118,518
25 Jun 15	227.80580 +1.25	228.78	225.52	225.52	68,567
24 Jun 15	226.55760 +5.62	231.13	220.52	221.98	160,432
23 Jun 15	220.94040 +1.25	221.77	216.99	219.69	163,521
22 Jun 15	219.69220 +3.12	219.69	216.47	219.07	63,250
19 Jun 15	216.57159 +0.21	218.03	216.36	218.03	188,799
18 Jun 15	216.36349 -1.04	218.03	215.53	218.03	64,587
17 Jun 15	217.40370 +1.87	217.82	215.64	216.36	199,205
16 Jun 15	215.53140 -0.62	216.36	214.35	216.36	63,447
15 Jun 15	216.15550 -0.62	220.52	213.87	220.52	127,983
12 Jun 15	216.77960 -1.04	218.86	216.36	218.03	91,316
11 Jun 15	217.81979 +1.04	219.69	216.70	216.99	27,511
10 Jun 15	216.77960 +0.21	220.52	215.95	220.52	347,595
09 Jun 15	216.57159 +0.21	218.24	212.20	216.36	471,895
08 Jun 15	216.36349 -3.12	218.03	214.70	215.74	218,437
05 Jun 15	219.48421 +2.50	219.69	211.37	211.37	117,418
04 Jun 15	216.98770 +2.29	216.99	210.54	214.08	1,001,281
03 Jun 15	214.69920 +0.83	221.77	214.08	216.36	199,875
02 Jun 15	213.86700 +2.91	215.53	207.83	214.70	1,255,936
01 Jun 15	210.95441 -0.42	215.53	209.50	215.53	142,738
29 May 15	211.37050 +4.16	218.03	206.48	208.04	2,393,464
28 May 15	207.20970 +2.50	209.29	196.13	206.38	1,842,426
27 May 15	204.71320 -0.83	208.04	203.88	208.04	385,913
26 May 15	205.54530 +1.66	209.71	203.67	208.04	1,042,326
22 May 15	203.88100 +8.32	206.38	198.06	198.06	325,405
21 May 15	195.55930 +8.53	199.30	188.07	189.73	687,737
20 May 15	187.02960 +0.83	188.49	184.53	187.24	106,462
19 May 15	186.19749 -0.62	187.45	184.62	186.41	87,720
18 May 15	186.82159 +1.25	187.03	183.08	186.41	153,753
15 May 15	185.57330 +0.00	188.29	183.91	188.07	77,481
14 May 15	185.57330 -0.83	187.45	184.74	187.24	72,583
13 May 15	186.40550 +2.91	187.03	183.41	184.74	67,941
12 May 15	183.49290 -3.33	187.24	182.24	186.41	50,894
11 May 15	186.82159 +4.58	187.45	185.61	187.24	141,723
08 May 15	182.24471 -0.83	187.24	182.24	185.16	89,074
07 May 15	183.07680 -3.12	189.32	183.08	189.32	50,214
06 May 15	186.19749 +0.62	188.38	184.53	187.24	231,452
05 May 15	185.57330 +0.42	187.03	183.49	183.70	78,612
01 May 15	185.15720 +0.62	187.60	183.75	184.74	82,590
30 Apr 15	184.53310 +1.25	187.24	183.08	183.91	98,035
29 Apr 15	183.28490 -0.42	184.33	182.66	183.08	71,558
28 Apr 15	183.70090 +1.25	185.99	182.04	185.16	28,867
27 Apr 15	182.45270 +1.66	184.74	177.04	180.58	177,251
24 Apr 15	180.78841 -3.22	184.53	180.79	183.08	225,959
23 Apr 15	184.01300 -3.02	186.41	183.28	186.20	29,022
22 Apr 15	187.02960 -0.21	187.24	184.07	186.20	89,015
21 Apr 15	187.23770 +0.00	187.45	185.57	186.82	127,789
20 Apr 15	187.23770 +5.41	187.24	180.89	181.83	251,653
17 Apr 15	181.82860 -5.20	187.24	179.33	187.24	154,275
16 Apr 15	187.02960 +10.61	196.44	181.62	186.41	860,932
15 Apr 15	176.41949 +0.62	180.41	175.38	177.25	96,952
14 Apr 15	175.79539 +1.04	181.00	171.51	172.26	154,650
13 Apr 15	174.75510 +1.66	174.76	167.97	170.18	58,424
10 Apr 15	173.09081 +2.91	173.09	168.31	170.59	47,939
09 Apr 15	170.17821 +0.42	170.18	167.57	169.76	28,892
08 Apr 15	169.76210 +4.16	169.76	164.63	166.02	53,020
07 Apr 15	165.60130 -4.37	171.18	165.60	170.80	20,948
02 Apr 15	169.97020 +2.91	170.59	167.06	170.18	42,251
01 Apr 15	167.05760 -4.58	171.95	166.43	170.80	45,540
31 Mar 15	171.63451 -0.42	173.09	170.59	170.59	35,047
30 Mar 15	172.05060 +0.21	172.26	170.39	172.26	96,192
27 Mar 15	171.84261 -1.25	173.09	171.22	173.09	53,841
26 Mar 15	173.09081 +0.21	173.09	170.59	171.63	41,600
25 Mar 15	172.88280 +1.46	174.76	170.80	174.34	89,885
24 Mar 15	171.42650 +0.83	175.15	171.43	174.76	76,995
23 Mar 15	170.59430 +2.29	179.64	169.97	170.18	192,574
20 Mar 15	168.30580 -1.87	172.16	166.43	167.27	101,663
19 Mar 15	170.17821 +6.24	170.59	164.35	164.35	275,559
18 Mar 15	163.93700 +5.20	164.77	157.70	157.70	936,968
17 Mar 15	158.73590 +1.66	158.94	155.20	155.20	46,396
16 Mar 15	157.07159 -0.62	158.11	155.62	156.66	48,681
13 Mar 15	157.69569 +0.42	157.70	154.99	155.41	125,450
12 Mar 15	157.27960 +1.04	157.70	155.98	157.70	99,317
11 Mar 15	156.23940 -2.29	158.94	154.78	158.94	86,042
10 Mar 15	158.52789 +0.21	159.78	156.84	159.78	336,071
09 Mar 15	158.31979 +0.21	159.05	158.11	158.32	57,352
06 Mar 15	158.11180 -3.33	161.47	157.64	161.44	114,798
05 Mar 15	161.44051 -0.83	163.29	159.36	159.36	350,881
04 Mar 15	162.27260 +3.33	162.90	159.78	161.44	317,011
03 Mar 15	158.94400 +0.21	161.44	158.11	161.44	55,896
02 Mar 15	158.73590 +0.62	160.16	158.11	158.94	370,231
27 Feb 15	158.11180 -3.54	163.10	158.11	163.10	71,543
26 Feb 15	161.64850 -1.25	164.77	160.44	161.65	80,457
25 Feb 15	162.89680 +6.03	162.90	156.11	158.11	62,433
24 Feb 15	156.86349 -2.08	158.78	155.62	158.53	23,889
23 Feb 15	158.94400 -0.83	161.44	157.49	161.44	19,311
20 Feb 15	159.77609 +2.70	160.61	157.90	160.61	51,102
19 Feb 15	157.07159 -2.29	159.78	156.86	159.78	41,694
18 Feb 15	159.36000 +0.00	160.40	158.74	160.19	18,361
17 Feb 15	159.36000 -0.83	160.82	156.03	160.19	102,150
16 Feb 15	160.19220 +0.62	160.61	157.54	158.32	76,601
13 Feb 15	159.56810 +1.25	161.44	156.24	156.24	96,779
12 Feb 15	158.31979 +0.21	159.78	156.66	157.70	52,062
11 Feb 15	158.11180 -0.83	159.49	155.92	158.74	117,947
10 Feb 15	158.94400 -2.29	159.78	156.52	158.32	21,278
09 Feb 15	161.23241 +0.21	161.44	159.15	159.36	19,297
06 Feb 15	161.02440 +0.00	161.02	157.28	160.61	81,460
05 Feb 15	161.02440 +0.62	161.02	155.62	156.45	97,702
04 Feb 15	160.40030 -1.87	161.96	157.44	158.11	92,275
03 Feb 15	162.27260 +4.37	166.64	156.24	159.57	451,088
02 Feb 15	157.90379 +8.53	157.90	146.67	148.96	117,300
30 Jan 15	149.37399 +4.16	149.79	143.96	143.96	36,419
29 Jan 15	145.21320 -2.91	149.37	145.21	149.37	44,844
28 Jan 15	148.12579 -0.42	148.13	145.21	148.13	51,385
27 Jan 15	148.54190 -0.42	149.79	145.42	145.63	50,183
26 Jan 15	148.95799 -0.62	151.04	147.92	151.04	35,408
23 Jan 15	149.58211 +1.66	149.79	147.78	149.79	29,598
22 Jan 15	147.91769 -1.04	149.14	147.61	148.13	44,411
21 Jan 15	148.95799 +0.00	148.96	146.25	148.96	45,541
20 Jan 15	148.95799 +0.00	148.96	146.46	146.46	37,963
19 Jan 15	148.95799 +0.00	152.29	146.46	151.87	85,444
16 Jan 15	148.95799 +4.37	150.83	143.13	145.42	201,220
15 Jan 15	144.58910 +0.62	149.17	142.13	146.46	281,240
14 Jan 15	143.96490 -0.83	146.46	139.39	146.46	113,954
13 Jan 15	144.79710 -2.50	148.13	144.80	148.13	30,961
12 Jan 15	147.29359 +1.66	147.29	145.21	147.09	50,911
09 Jan 15	145.62930 +0.00	146.46	143.81	146.46	29,330
08 Jan 15	145.62930 -0.21	146.46	144.59	146.05	42,568
07 Jan 15	145.83730 +1.25	146.05	142.30	144.80	54,110
06 Jan 15	144.58910 +1.46	144.80	140.22	141.68	45,755
05 Jan 15	143.13280 -3.33	147.09	141.47	147.09	108,288
02 Jan 15	146.46140 +0.83	147.09	144.80	145.63	34,274
31 Dec 14	145.62930 +0.00	145.63	143.47	145.63	6,175
30 Dec 14	145.62930 -0.21	145.63	141.68	143.34	15,946
29 Dec 14	145.83730 -2.29	147.92	143.96	147.92	24,265
24 Dec 14	148.12579 +4.99	148.13	146.48	147.29	12,515
23 Dec 14	143.13280 +0.83	146.46	142.96	146.25	27,029
22 Dec 14	142.30060 -0.83	146.57	142.30	143.96	47,820
19 Dec 14	143.13280 -3.95	149.37	142.30	149.37	58,686
18 Dec 14	147.08560 +2.08	147.09	143.96	144.80	21,203
17 Dec 14	145.00520 -4.16	148.75	145.01	148.54	19,740
16 Dec 14	149.16600 -0.62	153.74	147.29	153.74	81,923
15 Dec 14	149.79010 -2.91	152.70	149.79	150.00	45,415
12 Dec 14	152.70270 +2.70	153.57	148.96	148.96	72,489
11 Dec 14	149.99820 -0.62	153.74	149.79	153.74	52,196
10 Dec 14	150.62230 +0.00	152.83	149.79	151.45	38,977
09 Dec 14	150.62230 -0.62	153.95	150.21	153.95	55,468
08 Dec 14	151.24640 +0.62	153.33	149.79	153.33	102,526
05 Dec 14	150.62230 +0.42	151.89	150.00	150.62	56,617
04 Dec 14	150.20621 -1.04	153.95	150.21	153.95	16,455
03 Dec 14	151.24640 -1.66	153.95	149.79	153.95	43,339
02 Dec 14	152.91071 +0.62	153.53	150.78	153.53	40,407
01 Dec 14	152.28661 +0.00	153.95	150.00	152.29	71,829
28 Nov 14	152.28661 -1.46	152.29	149.79	149.79	59,486
27 Nov 14	153.74290 +0.83	154.37	149.79	154.37	61,701
26 Nov 14	152.91071 -0.42	153.95	150.81	153.95	73,127
25 Nov 14	153.32680 +1.04	153.95	151.45	153.95	94,803
24 Nov 14	152.28661 -1.25	156.66	149.79	156.66	522,632
21 Nov 14	153.53490 +1.04	155.41	150.62	153.53	121,154
20 Nov 14	152.49471 +8.32	157.53	146.67	147.29	459,352
19 Nov 14	144.17300 -3.12	148.13	143.13	148.13	119,080
18 Nov 14	147.29359 +0.21	148.13	145.84	148.13	46,176
17 Nov 14	147.08560 -0.21	148.33	145.84	148.13	40,326
14 Nov 14	147.29359 -1.46	148.75	145.63	148.75	36,376
13 Nov 14	148.74989 +3.12	148.75	145.01	145.42	60,999
12 Nov 14	145.62930 +1.87	145.63	142.51	145.63	162,506
11 Nov 14	143.75690 -0.62	145.63	143.13	145.42	44,205
10 Nov 14	144.38100 +0.42	145.06	141.68	141.68	90,544
07 Nov 14	143.96490 -0.62	147.50	142.51	147.50	79,797
06 Nov 14	144.58910 -1.04	148.13	143.96	148.13	37,831
05 Nov 14	145.62930 +0.00	147.29	143.96	146.88	118,142
04 Nov 14	145.62930 -0.83	149.58	143.76	149.58	116,404
03 Nov 14	146.46140 +0.83	150.00	143.86	146.05	236,440
31 Oct 14	145.62930 +3.33	146.05	141.47	145.42	111,316
30 Oct 14	142.30060 -1.66	145.63	142.22	145.42	131,728
29 Oct 14	143.96490 +2.29	146.46	142.51	143.13	470,730
28 Oct 14	141.67650 -1.66	145.21	141.47	141.47	105,441
27 Oct 14	143.34081 -5.62	148.75	141.47	148.75	408,408
24 Oct 14	148.95799 +6.45	150.83	144.38	145.21	771,153
23 Oct 14	142.50870 +6.45	143.96	135.44	136.06	133,586
22 Oct 14	136.05940 +3.95	139.18	133.15	134.19	277,310
21 Oct 14	132.10660 +3.54	133.77	126.49	127.32	544,765
20 Oct 14	128.56979 -10.19	139.18	126.49	138.14	312,539
17 Oct 14	138.76390 +2.91	138.76	132.52	137.10	331,401
16 Oct 14	135.85130 -3.95	140.22	134.60	139.80	146,273
15 Oct 14	139.80409 -2.08	143.13	139.18	143.13	230,850
14 Oct 14	141.88451 +0.42	142.92	139.18	140.43	121,723
13 Oct 14	141.46840 -0.42	142.51	136.48	142.09	111,126
10 Oct 14	141.88451 -6.37	147.92	137.72	147.92	291,384
09 Oct 14	148.25710 -7.87	158.10	147.93	157.44	168,332
08 Oct 14	156.12920 -4.43	163.84	156.13	163.84	250,084
07 Oct 14	160.55721 -9.18	171.75	159.41	168.59	123,922
06 Oct 14	169.74130 -2.95	173.84	168.43	173.84	68,862
03 Oct 14	172.69330 -2.62	177.12	170.56	172.53	132,259
02 Oct 14	175.31740 +1.80	176.47	172.04	174.33	120,151
01 Oct 14	173.51331 -2.13	176.14	170.89	175.97	107,212
30 Sep 14	175.64540 +0.66	175.65	173.68	175.15	188,903
29 Sep 14	174.98940 +6.40	175.15	165.87	170.56	217,629
26 Sep 14	168.59331 +3.77	170.56	164.47	164.99	136,416
25 Sep 14	164.82130 -2.95	168.76	164.00	168.76	204,191
24 Sep 14	167.77330 +7.71	167.77	159.87	162.36	77,539
23 Sep 14	160.06520 -2.79	161.38	141.04	146.45	587,557
22 Sep 14	162.85330 -4.43	164.66	161.05	164.66	76,741
19 Sep 14	167.28130 +3.44	167.28	161.19	163.35	185,940
18 Sep 14	163.83730 +6.40	163.84	156.79	158.10	222,316
17 Sep 14	157.44119 +1.97	160.72	155.84	157.28	126,311
16 Sep 14	155.47321 -8.53	166.30	155.47	164.49	184,673
15 Sep 14	164.00130 +0.00	164.00	161.27	162.53	5,449
12 Sep 14	164.00130 +0.00	165.15	163.18	164.00	29,002
11 Sep 14	164.00130 +0.00	166.13	162.69	164.33	45,173
10 Sep 14	164.00130 +0.98	166.30	162.85	164.33	503,457
09 Sep 14	163.01730 -0.98	165.64	161.38	164.66	33,187
08 Sep 14	164.00130 +0.98	166.46	161.21	164.82	38,467
05 Sep 14	163.01730 +0.49	166.95	162.98	165.97	67,247
04 Sep 14	162.52530 -1.31	166.79	161.77	166.79	38,580
03 Sep 14	163.83730 +0.00	164.17	162.86	164.00	15,162
02 Sep 14	163.83730 +0.33	164.00	161.54	161.54	34,478
01 Sep 14	163.50929 -1.15	167.28	161.54	167.28	48,799
29 Aug 14	164.65730 +1.80	167.28	163.51	163.67	142,675
28 Aug 14	162.85330 -0.82	165.81	161.38	165.81	41,600
27 Aug 14	163.67329 +1.31	165.81	161.87	165.81	67,197
26 Aug 14	162.36130 -8.04	168.80	162.20	168.27	53,662
22 Aug 14	170.39729 +6.23	170.77	161.66	162.20	111,235
21 Aug 14	164.16530 -1.15	165.31	161.54	162.85	28,973
20 Aug 14	165.31329 -1.31	166.63	162.85	166.63	65,757
19 Aug 14	166.62531 +3.28	167.28	162.94	164.00	50,656
18 Aug 14	163.34531 +3.61	164.00	159.30	162.03	85,259
15 Aug 14	159.73720 -0.82	163.51	158.75	163.51	16,557
14 Aug 14	160.55721 +1.48	162.03	160.56	162.03	16,614
13 Aug 14	159.08121 -0.49	163.35	158.43	159.25	107,230
12 Aug 14	159.57320 +4.59	160.72	153.94	157.44	169,346
11 Aug 14	154.98120 -6.40	162.73	154.53	159.08	151,065
08 Aug 14	161.37720 -0.33	163.26	157.44	161.38	56,136
07 Aug 14	161.70520 +1.64	167.28	159.55	160.39	81,513
06 Aug 14	160.06520 +0.66	160.23	156.37	159.57	68,706
05 Aug 14	159.40919 +1.97	160.07	156.38	158.26	58,426
04 Aug 14	157.44119 +1.80	159.86	155.69	157.77	68,409
01 Aug 14	155.63721 -1.97	158.75	154.65	156.29	69,392
31 Jul 14	157.60519 +0.16	159.20	156.87	159.08	65,254
30 Jul 14	157.44119 -0.49	160.72	156.46	160.72	75,168
29 Jul 14	157.93320 +1.80	160.56	156.46	157.77	174,862
28 Jul 14	156.12920 -13.28	162.53	149.08	153.51	650,179
25 Jul 14	169.41330 +0.33	173.19	168.37	168.59	76,188
24 Jul 14	169.08530 +2.62	173.02	164.33	164.33	113,041
23 Jul 14	166.46130 +8.20	168.43	158.10	159.25	162,972
22 Jul 14	158.26120 -3.77	164.99	154.16	163.67	386,910
21 Jul 14	162.03329 -4.92	169.58	161.38	169.09	128,936
18 Jul 14	166.95329 -0.33	169.91	164.70	169.74	112,866
17 Jul 14	167.28130 -16.07	183.85	165.42	183.68	651,717
16 Jul 14	183.35339 -9.18	196.47	183.35	192.37	334,504
15 Jul 14	192.53751 -4.26	198.11	191.55	195.98	327,843
14 Jul 14	196.80150 -0.66	200.41	191.06	195.49	736,919
11 Jul 14	197.45750 +9.18	198.84	185.32	185.32	753,022
10 Jul 14	188.27350 +11.15	188.85	171.55	173.84	658,157
09 Jul 14	177.12140 -0.66	177.64	172.86	175.48	185,998
08 Jul 14	177.77740 +1.97	177.78	171.05	171.05	244,912
07 Jul 14	175.80940 +8.86	175.81	167.57	168.43	295,098
04 Jul 14	166.95329 -0.66	168.87	160.67	167.28	355,687
03 Jul 14	167.60930 +2.30	171.12	159.41	166.63	903,632
02 Jul 14	165.31329 +12.79	178.56	165.31	173.84	1,194,054
01 Jul 14	152.52119 -4.10	153.51	151.05	151.05	150,917
30 Jun 14	156.62120 +1.15	156.91	150.39	154.98	408,260
27 Jun 14	155.47321 -0.33	165.05	152.60	154.33	440,254
26 Jun 14	155.80119 +8.20	155.80	143.17	143.17	785,167
25 Jun 14	147.60110 +5.90	147.60	140.39	140.39	544,972
24 Jun 14	141.69710 +3.28	141.70	136.29	136.29	247,380
23 Jun 14	138.41710 -1.31	140.88	136.12	137.93	239,699
20 Jun 14	139.72910 +3.94	141.04	135.14	135.14	234,089
19 Jun 14	135.79300 +1.64	136.29	131.69	131.69	103,991
18 Jun 14	134.15300 +1.64	134.48	132.35	132.35	94,709
17 Jun 14	132.51300 +1.31	133.01	127.76	127.76	118,890
16 Jun 14	131.20100 -4.26	137.60	129.45	137.60	222,708
13 Jun 14	135.46500 -3.44	138.99	135.14	137.93	86,607
12 Jun 14	138.90910 +3.61	139.74	134.48	135.96	223,789
11 Jun 14	135.30099 +2.46	136.24	131.86	131.86	133,549
10 Jun 14	132.84100 +1.80	133.88	128.74	128.74	267,589
09 Jun 14	131.03700 +3.12	131.53	125.79	125.79	210,713
06 Jun 14	127.92100 +1.48	129.22	122.18	124.81	303,084
05 Jun 14	126.44500 -0.16	132.35	124.64	124.81	462,325
04 Jun 14	126.60900 +7.71	130.51	118.08	118.08	577,664
03 Jun 14	118.90090 -2.79	121.70	115.95	121.36	266,878
02 Jun 14	121.68890 +1.97	125.30	118.57	118.57	994,924
30 May 14	119.72090 +13.28	121.36	104.30	104.30	763,141
29 May 14	106.43680 +4.76	107.09	101.02	104.14	234,344
28 May 14	101.68080 -3.12	106.11	101.68	106.11	328,418
27 May 14	104.79680 +1.31	105.99	101.68	103.32	424,278
23 May 14	103.48480 -2.79	106.60	100.53	106.27	499,794
22 May 14	106.27280 +15.25	109.55	99.71	102.34	1,781,735
21 May 14	91.02070 +0.49	96.10	89.87	89.87	625,377
20 May 14	90.52870 -4.43	95.78	89.16	94.63	304,002
19 May 14	94.95670 -3.61	98.53	92.33	97.58	481,868
16 May 14	98.56470 -3.77	103.52	96.76	101.68	303,000
15 May 14	102.33680 -2.62	104.96	102.17	103.48	167,712
14 May 14	104.96080 -2.46	107.26	104.80	105.12	89,125
13 May 14	107.42080 +0.98	108.47	106.27	106.27	118,140
12 May 14	106.43680 -3.77	109.15	106.27	107.75	124,686
09 May 14	110.20880 +0.66	110.21	107.58	107.58	124,791
08 May 14	109.55280 +2.62	109.90	106.27	106.27	1,169,158
07 May 14	106.92880 -8.20	114.14	106.44	113.00	663,130
06 May 14	115.12890 -7.38	120.70	111.52	120.70	642,827
02 May 14	122.50890 +0.00	124.64	121.36	124.15	137,043
01 May 14	122.50890 +0.33	124.19	122.51	123.66	28,251
30 Apr 14	122.18090 -2.30	124.81	122.02	122.67	46,472
29 Apr 14	124.47690 -0.33	125.42	122.18	125.30	98,772
28 Apr 14	124.80500 -2.46	129.07	124.81	129.07	133,773
25 Apr 14	127.26500 -2.62	130.87	126.77	130.87	117,541
24 Apr 14	129.88901 +1.64	131.04	127.92	131.04	93,729
23 Apr 14	128.24899 +0.16	130.87	127.92	127.92	164,247
22 Apr 14	128.08501 -2.79	133.82	127.59	133.66	141,286
17 Apr 14	130.87300 +2.46	134.05	128.58	129.40	285,793
16 Apr 14	128.41299 +8.04	129.23	121.36	121.36	510,241
15 Apr 14	120.37690 +2.95	122.84	115.62	115.62	286,799
14 Apr 14	117.42490 -1.31	118.57	116.07	118.57	114,282
11 Apr 14	118.73690 -3.94	125.30	116.44	125.30	419,158
10 Apr 14	122.67290 +15.58	129.73	117.75	118.08	1,510,545
09 Apr 14	107.09280 +0.33	110.54	106.11	107.26	257,627
08 Apr 14	106.76480 -6.07	114.59	105.94	112.83	324,469
07 Apr 14	112.83290 -8.36	121.98	112.83	119.88	271,814
04 Apr 14	121.19690 -1.31	123.32	120.05	120.70	93,020
03 Apr 14	122.50890 +4.43	123.49	116.77	116.77	172,042
02 Apr 14	118.08090 -0.16	119.88	115.72	119.88	855,996
01 Apr 14	118.24490 -5.08	123.82	118.24	123.82	160,570
31 Mar 14	123.32890 -0.66	126.44	120.21	123.49	122,119
28 Mar 14	123.98490 -2.13	130.05	123.66	124.64	477,729
27 Mar 14	126.11700 +2.95	127.43	122.67	122.67	108,439
26 Mar 14	123.16490 -8.69	133.09	122.67	131.37	479,647
25 Mar 14	131.85699 -3.28	136.29	131.86	134.48	202,720
24 Mar 14	135.13699 -2.62	139.87	135.14	138.91	65,406
21 Mar 14	137.76109 -1.48	140.59	137.76	138.25	120,270
20 Mar 14	139.23711 -0.49	140.71	138.09	140.71	70,703
19 Mar 14	139.72910 +1.15	141.73	137.76	140.55	129,309
18 Mar 14	138.58110 -4.43	143.17	137.95	143.01	244,613
17 Mar 14	143.00909 -8.53	151.21	143.01	149.08	228,578
14 Mar 14	151.53720 -1.48	153.67	142.52	153.67	668,621
13 Mar 14	153.01320 -4.26	157.28	152.36	155.47	143,007
12 Mar 14	157.27721 +1.48	157.44	150.88	157.28	172,652
11 Mar 14	155.80119 -0.33	157.44	155.80	157.28	121,684
10 Mar 14	156.12920 +1.80	158.59	151.87	154.16	153,968
07 Mar 14	154.32520 -5.58	161.21	151.70	158.92	306,793
06 Mar 14	159.90120 -0.16	161.21	159.57	160.72	64,363
05 Mar 14	160.06520 +0.66	161.23	157.11	159.25	109,587
04 Mar 14	159.40919 +1.31	161.54	156.13	160.23	155,443
03 Mar 14	158.09720 -5.58	165.85	157.77	163.35	148,465
28 Feb 14	163.67329 -0.33	165.64	161.38	165.64	267,205
27 Feb 14	164.00130 +0.00	165.48	162.36	162.85	168,800
26 Feb 14	164.00130 +0.82	165.81	161.46	165.81	70,682
25 Feb 14	163.18130 -1.15	165.31	162.00	162.53	198,321
24 Feb 14	164.32930 +1.97	166.29	157.20	159.57	287,464
21 Feb 14	162.36130 +1.97	163.67	159.57	160.39	157,681
20 Feb 14	160.39320 -0.82	162.69	159.41	162.69	119,168
19 Feb 14	161.21320 -5.25	166.79	161.05	164.66	241,767
18 Feb 14	166.46130 -0.66	167.28	162.20	167.28	174,146
17 Feb 14	167.11729 -0.16	167.61	164.33	164.33	68,644
14 Feb 14	167.28130 +0.00	167.98	165.48	167.45	78,484
13 Feb 14	167.28130 -3.28	171.05	160.23	169.25	482,119
12 Feb 14	170.56129 -0.49	173.84	169.25	173.84	280,153
11 Feb 14	171.05330 +6.07	173.84	164.49	164.49	400,900
10 Feb 14	164.98531 -1.64	170.23	163.41	170.23	323,483
07 Feb 14	166.62531 -2.62	170.56	164.66	168.43	184,234
06 Feb 14	169.24930 -1.31	174.37	168.76	173.35	119,384
05 Feb 14	170.56129 -3.28	176.14	170.56	175.97	230,007
04 Feb 14	173.84129 +6.56	180.24	167.67	167.77	627,234
03 Feb 14	167.28130 -4.43	173.19	165.15	173.19	285,203
31 Jan 14	171.70930 +0.82	171.71	170.56	171.71	231,331
30 Jan 14	170.88930 -0.33	171.87	168.85	171.87	369,641
29 Jan 14	171.21730 -6.07	179.75	169.00	179.58	467,490
28 Jan 14	177.28540 +1.97	179.41	174.01	175.81	187,121
27 Jan 14	175.31740 -1.48	178.43	170.73	178.27	266,662
24 Jan 14	176.79340 -8.69	186.80	176.14	183.68	404,929
23 Jan 14	185.48540 -5.08	190.32	184.01	188.77	269,854
22 Jan 14	190.56950 +5.25	191.19	182.53	182.53	195,887
21 Jan 14	185.32140 -4.26	189.91	182.52	188.27	607,011
20 Jan 14	189.58549 +11.15	193.36	184.50	184.67	1,482,936
17 Jan 14	178.43340 +1.31	180.40	176.47	176.47	233,769
16 Jan 14	177.12140 -1.97	180.40	175.97	179.75	412,525
15 Jan 14	179.08940 +3.94	179.58	174.38	175.15	352,727
14 Jan 14	175.15340 -3.44	181.22	175.15	177.61	258,975
13 Jan 14	178.59740 -1.31	184.99	172.04	179.09	712,607
10 Jan 14	179.90939 -7.05	190.24	177.45	186.96	738,126
09 Jan 14	186.96150 -4.26	200.05	185.08	191.55	1,170,356
08 Jan 14	191.22549 -84.30	212.87	187.95	203.36	4,072,279
07 Jan 14	275.52219 +0.66	275.52	272.41	275.52	43,720
06 Jan 14	274.86621 -5.41	280.93	272.24	280.93	57,685
03 Jan 14	280.27820 +6.07	282.90	269.78	272.24	113,624
02 Jan 14	274.21021 +16.40	274.21	259.12	259.12	244,173
31 Dec 13	257.81000 -4.59	262.24	253.71	262.24	128,434
30 Dec 13	262.40210 -1.48	266.29	260.76	262.40	83,984
27 Dec 13	263.87811 -4.92	270.27	263.88	266.99	70,775
24 Dec 13	268.79810 +1.15	268.80	264.53	267.81	19,760
23 Dec 13	267.65009 -1.48	268.47	262.64	267.98	70,825
20 Dec 13	269.12610 -8.69	278.80	266.17	278.80	163,067
19 Dec 13	277.81821 -7.05	286.37	277.65	282.08	140,256
18 Dec 13	284.87021 -8.69	294.96	283.56	288.81	68,211
17 Dec 13	293.56229 +2.95	294.87	285.53	285.53	152,230
16 Dec 13	290.61029 +4.43	293.07	284.54	284.54	135,948
13 Dec 13	286.18219 +2.13	292.58	280.28	280.28	174,887
12 Dec 13	284.05020 +3.28	284.05	280.11	281.92	120,569
11 Dec 13	280.77020 +18.04	283.23	262.32	264.53	165,427
10 Dec 13	262.73010 +5.58	264.53	256.01	257.97	52,264
09 Dec 13	257.15399 -0.98	258.79	255.84	256.66	24,479
06 Dec 13	258.13800 +2.30	260.11	255.02	255.02	70,421
05 Dec 13	255.84200 -1.15	260.08	255.39	255.84	37,929
04 Dec 13	256.98999 +6.56	258.26	250.43	252.56	70,199
03 Dec 13	250.42999 -1.64	253.55	250.43	253.55	44,056
02 Dec 13	252.07001 +2.62	253.04	248.63	248.63	366,286
29 Nov 13	249.44600 -6.40	256.06	248.63	255.84	158,760
28 Nov 13	255.84200 -0.98	260.27	255.84	255.84	48,432
27 Nov 13	256.82599 -4.26	261.75	256.50	259.45	61,138
26 Nov 13	261.09000 +2.79	264.45	258.30	258.30	88,811
25 Nov 13	258.30200 -8.20	268.80	258.30	268.80	82,697
22 Nov 13	266.50211 +3.61	266.50	256.01	261.42	72,726
21 Nov 13	262.89410 -8.86	279.09	255.84	268.96	252,327
20 Nov 13	271.75009 +11.81	273.72	260.43	261.25	107,197
19 Nov 13	259.94199 -2.95	264.98	259.94	261.42	45,228
18 Nov 13	262.89410 -4.76	270.42	262.40	268.14	50,723
15 Nov 13	267.65009 +0.49	274.29	263.71	267.49	383,884
14 Nov 13	267.15811 +7.38	267.16	259.12	261.42	105,252
13 Nov 13	259.77802 -3.28	264.04	259.78	262.89	43,150
12 Nov 13	263.05811 -2.46	265.03	259.78	262.57	35,460
11 Nov 13	265.51810 -3.44	268.96	264.04	268.63	494,375
08 Nov 13	268.96210 +0.33	271.09	264.37	266.50	232,958
07 Nov 13	268.63409 +6.89	271.59	260.60	260.76	168,010
06 Nov 13	261.74609 +12.14	262.73	249.94	255.84	869,807
05 Nov 13	249.61000 -0.16	253.71	249.45	252.89	21,147
04 Nov 13	249.77400 -4.92	257.65	249.77	256.99	40,301
01 Nov 13	254.69400 +3.44	257.32	252.56	253.05	891,396
31 Oct 13	251.25000 -4.59	256.17	249.28	253.55	63,648
30 Oct 13	255.84200 +2.79	257.65	253.22	255.19	50,914
29 Oct 13	253.05400 +4.10	257.81	249.61	257.81	21,208
28 Oct 13	248.95390 -6.40	256.33	248.95	256.33	26,147
25 Oct 13	255.35001 -1.15	258.14	253.05	255.68	48,633
24 Oct 13	256.49799 +1.31	257.44	252.40	254.86	21,512
23 Oct 13	255.18600 -6.72	262.07	255.19	262.07	42,652
22 Oct 13	261.91010 -2.30	265.68	258.53	265.68	1,149,419
21 Oct 13	264.20609 +0.66	267.83	257.81	263.55	126,361
18 Oct 13	263.55011 -7.71	271.59	260.11	271.26	89,415
17 Oct 13	271.25809 +13.61	276.67	243.94	252.56	963,929
16 Oct 13	257.64600 +0.00	258.47	254.37	254.86	57,081
15 Oct 13	257.64600 +2.95	257.81	252.23	255.84	35,045
14 Oct 13	254.69400 +1.15	256.01	250.84	253.87	35,828
11 Oct 13	253.54601 +4.43	254.53	247.70	248.13	35,949
10 Oct 13	249.11790 +8.04	249.28	241.00	242.23	61,834
09 Oct 13	241.08189 +3.28	242.72	236.41	236.98	30,886
08 Oct 13	237.80190 -2.95	243.38	237.80	243.38	29,211
07 Oct 13	240.75391 -6.56	245.67	239.61	245.67	35,088
04 Oct 13	247.31390 +1.80	249.12	244.20	244.85	40,748
03 Oct 13	245.50990 -2.30	249.45	245.18	246.66	31,941
02 Oct 13	247.80589 -4.92	253.05	246.17	253.05	36,303
01 Oct 13	252.72600 +5.41	253.05	247.48	247.97	25,511
30 Sep 13	247.31390 -7.71	255.35	244.53	255.35	62,560
27 Sep 13	255.02200 -4.92	261.54	254.53	260.60	46,838
26 Sep 13	259.94199 +8.53	260.43	249.28	252.07	53,673
25 Sep 13	251.41400 -0.33	252.56	246.00	250.43	79,942
24 Sep 13	251.74200 +0.33	252.56	247.87	252.40	96,964
23 Sep 13	251.41400 -1.15	254.37	249.28	252.56	116,311
20 Sep 13	252.56200 -10.50	261.42	252.56	261.42	75,546
19 Sep 13	263.05811 -4.59	270.93	259.65	269.62	301,261
18 Sep 13	267.65009 -4.59	280.11	267.32	270.93	82,281
17 Sep 13	272.24210 -1.15	272.73	268.31	272.24	2,560,139
16 Sep 13	273.39011 +2.46	273.39	266.01	270.77	61,856
13 Sep 13	270.93011 -3.94	274.05	269.13	274.05	26,108
12 Sep 13	274.86621 -1.97	279.95	271.68	279.95	35,957
11 Sep 13	276.83420 +3.12	280.11	273.06	273.06	57,623
10 Sep 13	273.71811 -14.92	291.43	272.87	288.97	97,977
09 Sep 13	288.64230 +3.12	288.97	285.36	285.36	18,028
06 Sep 13	285.52621 -4.10	288.15	285.36	286.67	21,496
05 Sep 13	289.62631 -1.64	289.95	285.53	288.64	20,469
04 Sep 13	291.26630 -3.44	294.05	289.79	294.05	50,225
03 Sep 13	294.71030 +4.76	295.20	284.54	288.64	62,465
02 Sep 13	289.95432 +4.59	289.95	282.08	282.08	43,504
30 Aug 13	285.36221 +0.16	286.51	282.41	284.38	55,115
29 Aug 13	285.19821 +0.49	285.20	282.57	282.57	12,902
28 Aug 13	284.70621 +1.48	284.71	281.10	281.43	36,426
27 Aug 13	283.23019 -4.76	290.77	280.11	290.77	72,971
23 Aug 13	287.98630 -2.46	295.77	287.00	295.20	58,469
22 Aug 13	290.44629 +3.61	291.92	279.46	279.46	43,982
21 Aug 13	286.83829 +3.77	289.13	283.07	288.64	38,071
20 Aug 13	283.06619 -5.25	285.91	280.11	280.11	45,330
19 Aug 13	288.31430 +6.89	288.31	275.52	275.52	69,424
16 Aug 13	281.42621 +0.00	283.56	279.79	279.79	39,521
15 Aug 13	281.42621 -3.44	285.20	277.99	285.20	101,660
14 Aug 13	284.87021 +1.31	285.20	282.36	285.20	23,327
13 Aug 13	283.55820 -0.49	285.20	282.08	282.74	66,362
12 Aug 13	284.05020 +2.62	287.00	282.25	284.05	22,201
09 Aug 13	281.42621 -1.31	285.20	281.10	281.10	13,685
08 Aug 13	282.73819 +0.98	283.89	281.26	281.26	23,085
07 Aug 13	281.75421 +0.33	285.85	280.11	285.85	49,059
06 Aug 13	281.42621 -3.94	289.13	280.77	286.67	53,670
05 Aug 13	285.36221 +1.31	287.33	281.75	281.75	26,063
02 Aug 13	284.05020 +5.90	285.03	276.51	276.51	72,985
01 Aug 13	278.14621 +3.77	279.62	274.21	274.37	236,627
31 Jul 13	274.37421 -8.69	283.38	274.37	278.80	98,064
30 Jul 13	283.06619 -3.12	289.30	280.61	285.69	1,411,663
29 Jul 13	286.18219 -4.10	292.76	283.72	288.81	63,377
26 Jul 13	290.28229 -1.64	292.58	285.85	289.95	68,340
25 Jul 13	291.92230 -12.96	305.28	287.86	305.21	124,515
24 Jul 13	304.87839 -1.15	309.47	301.76	306.03	84,985
23 Jul 13	306.02640 -6.23	313.90	304.88	310.78	58,950
22 Jul 13	312.25851 +6.23	318.82	307.67	307.67	112,605
19 Jul 13	306.02640 +2.30	311.68	302.42	303.73	99,797
18 Jul 13	303.73041 -4.59	304.71	282.08	301.27	682,907
17 Jul 13	308.32239 -2.30	311.73	303.40	309.14	179,663
16 Jul 13	310.61841 -5.58	316.03	306.22	309.63	82,743
15 Jul 13	316.19449 +4.59	318.16	310.29	310.29	66,664
12 Jul 13	311.60251 -11.64	324.56	310.72	324.56	107,790
11 Jul 13	323.24649 +8.36	323.41	308.98	308.98	56,283
10 Jul 13	314.88251 -5.25	318.59	308.90	316.03	51,203
09 Jul 13	320.13049 +16.89	320.49	296.19	296.19	251,202
08 Jul 13	303.23840 +3.61	304.88	297.71	302.09	125,965
05 Jul 13	299.63040 +4.43	301.11	289.46	290.28	188,285
04 Jul 13	295.20230 +0.33	295.76	288.85	289.63	60,952
03 Jul 13	294.87430 +3.28	294.87	288.64	294.71	52,778
02 Jul 13	291.59430 -2.79	292.58	285.36	285.36	61,001
01 Jul 13	294.38229 +11.64	294.38	281.80	285.36	61,956
28 Jun 13	282.73819 +0.98	286.48	280.11	280.11	135,706
27 Jun 13	281.75421 -1.64	285.20	281.15	283.23	74,260
26 Jun 13	283.39420 +0.00	289.95	277.49	277.49	184,844
25 Jun 13	283.39420 +7.22	283.39	272.24	272.24	385,060
24 Jun 13	276.17819 +0.66	281.26	272.24	272.24	138,654
21 Jun 13	275.52219 +1.80	278.65	268.96	268.96	120,477
20 Jun 13	273.71811 +1.64	276.83	268.31	274.05	60,116
19 Jun 13	272.07809 +4.76	273.06	262.40	262.40	234,351
18 Jun 13	267.32211 -1.64	268.80	263.71	268.80	124,796
17 Jun 13	268.96210 +5.25	268.96	262.03	265.68	109,749
14 Jun 13	263.71411 +11.15	265.35	249.45	255.84	90,206
13 Jun 13	252.56200 -0.33	257.81	249.77	249.77	76,830
12 Jun 13	252.89000 +2.30	255.35	249.61	252.56	65,345
11 Jun 13	250.59399 -0.49	255.84	246.60	249.28	161,198
10 Jun 13	251.08600 +1.80	252.56	242.89	252.56	88,214
07 Jun 13	249.28200 +5.74	249.28	244.55	249.28	31,489
06 Jun 13	243.54190 -6.07	252.56	242.89	252.56	29,612
05 Jun 13	249.61000 -2.95	253.22	247.81	247.81	144,081
04 Jun 13	252.56200 +17.22	257.32	231.08	237.47	205,251
03 Jun 13	235.34180 +5.90	235.83	226.98	232.88	63,549
31 May 13	229.43781 -2.79	233.05	226.32	228.45	59,999
30 May 13	232.22580 +0.16	235.83	224.85	231.90	65,100
29 May 13	232.06180 +1.64	232.55	226.49	232.55	102,186
28 May 13	230.42180 +1.64	234.03	226.05	232.88	117,701
24 May 13	228.78180 -4.10	235.34	227.31	235.34	216,011
23 May 13	232.88181 -5.90	236.98	221.07	235.34	578,858
22 May 13	238.78590 +4.26	242.72	231.78	233.21	305,270
21 May 13	234.52180 +6.23	236.82	227.68	228.29	153,283
20 May 13	228.28979 -1.15	228.29	222.27	224.35	65,022
17 May 13	229.43781 -0.16	229.44	225.01	225.50	136,857
16 May 13	229.60181 +7.71	229.60	217.14	217.14	68,240
15 May 13	221.89371 -5.90	226.32	217.96	226.32	119,230
14 May 13	227.79781 +14.60	230.91	213.82	216.32	159,844
13 May 13	213.20171 +0.16	215.17	209.10	213.04	65,706
10 May 13	213.03770 +6.56	214.51	206.48	211.23	75,342
09 May 13	206.47760 -2.79	211.07	205.00	211.07	34,546
08 May 13	209.26559 -3.77	213.69	208.61	209.92	113,003
07 May 13	213.03770 +5.08	216.19	205.66	205.66	111,503
03 May 13	207.95360 -0.49	208.94	203.85	206.31	451,254
02 May 13	208.44560 -0.49	208.94	204.84	205.33	60,455
01 May 13	208.93761 +0.98	208.94	204.28	206.64	58,808
30 Apr 13	207.95360 +9.84	212.55	200.08	200.08	174,658
29 Apr 13	198.11349 -2.13	201.07	197.29	198.28	108,371
26 Apr 13	200.24561 -2.79	202.71	198.79	202.05	76,683
25 Apr 13	203.03360 +3.44	203.36	197.46	197.46	326,666
24 Apr 13	199.58960 +0.49	201.72	195.82	195.82	25,556
23 Apr 13	199.09750 +1.97	199.92	195.82	196.80	53,748
22 Apr 13	197.12950 +1.31	198.11	194.55	195.16	69,488
19 Apr 13	195.81750 +0.00	199.43	194.36	196.64	62,141
18 Apr 13	195.81750 -3.61	198.77	193.52	198.77	69,857
17 Apr 13	199.42560 -2.95	201.23	198.11	200.08	51,202
16 Apr 13	202.37759 -4.26	206.31	201.39	205.33	387,070
15 Apr 13	206.64160 +0.00	208.61	205.78	206.15	74,026
12 Apr 13	206.64160 -0.49	208.94	204.67	204.67	167,096
11 Apr 13	207.13361 +15.58	211.40	197.21	197.29	1,177,499
10 Apr 13	191.55350 -1.31	195.98	191.55	193.85	291,361
09 Apr 13	192.86549 +0.00	193.93	191.72	191.72	169,646
08 Apr 13	192.86549 -1.15	193.25	189.59	192.87	405,946
05 Apr 13	194.01350 -4.92	198.61	189.59	198.61	165,914
04 Apr 13	198.93350 -6.56	205.99	197.46	204.67	223,525
03 Apr 13	205.49361 -4.92	209.76	204.67	208.12	174,417
02 Apr 13	210.41360 +3.77	210.41	204.18	207.95	107,217
28 Mar 13	206.64160 -1.48	208.28	205.49	208.28	49,790
27 Mar 13	208.11760 +0.82	209.10	206.15	207.95	63,144
26 Mar 13	207.29761 +4.26	207.95	198.28	201.89	156,146
25 Mar 13	203.03360 +4.59	203.03	195.78	200.25	81,426
22 Mar 13	198.44150 +1.64	199.24	195.88	196.15	53,121
21 Mar 13	196.80150 +0.00	198.77	194.01	196.97	23,777
20 Mar 13	196.80150 -1.64	198.11	194.76	197.62	49,417
19 Mar 13	198.44150 +2.62	200.08	191.88	193.52	102,203
18 Mar 13	195.81750 +2.79	195.82	186.47	186.47	60,548
15 Mar 13	193.02950 +1.97	193.03	187.13	190.08	140,259
14 Mar 13	191.06149 +1.31	191.55	186.96	187.13	44,033
13 Mar 13	189.74950 -2.46	194.67	187.13	194.51	103,645
12 Mar 13	192.20950 +2.62	194.51	188.27	188.27	81,135
11 Mar 13	189.58549 -1.64	191.23	188.27	191.23	61,769
08 Mar 13	191.22549 +6.23	191.23	186.96	191.06	62,615
07 Mar 13	184.99339 -4.59	188.41	184.99	185.32	40,197
06 Mar 13	189.58549 +11.81	190.24	177.78	182.21	103,496
05 Mar 13	177.77740 +0.00	178.43	175.97	176.14	165,643
04 Mar 13	177.77740 -1.64	178.43	175.15	177.12	130,457
01 Mar 13	179.41740 +0.82	182.53	177.29	182.53	98,913
28 Feb 13	178.59740 -1.31	181.71	177.12	181.71	87,892
27 Feb 13	179.90939 +1.15	181.88	175.21	181.88	91,932
26 Feb 13	178.76140 -3.77	182.37	175.17	182.37	107,654
25 Feb 13	182.53340 -2.79	186.80	182.53	183.68	167,137
22 Feb 13	185.32140 +0.98	188.93	184.83	184.83	52,301
21 Feb 13	184.33740 -1.31	186.80	181.71	182.04	256,113
20 Feb 13	185.64940 -0.98	188.11	179.23	184.34	184,966
19 Feb 13	186.63341 -1.64	189.75	184.99	188.27	246,481
18 Feb 13	188.27350 -7.87	198.11	188.27	194.83	193,161
15 Feb 13	196.14549 -1.48	199.43	194.83	194.83	58,151
14 Feb 13	197.62151 -2.46	200.74	195.00	200.74	65,470
13 Feb 13	200.08160 -0.33	201.17	194.34	194.34	418,717
12 Feb 13	200.40961 +1.64	200.41	193.19	198.77	148,893
11 Feb 13	198.76950 -3.61	203.41	198.77	202.71	78,593
08 Feb 13	202.37759 +2.30	203.36	199.10	202.71	91,689
07 Feb 13	200.08160 -0.49	200.74	194.83	198.11	116,871
06 Feb 13	200.57359 +2.46	201.39	196.35	201.39	206,983
05 Feb 13	198.11349 -0.66	201.89	195.82	196.80	187,858
04 Feb 13	198.76950 -4.59	204.67	195.65	203.36	135,011
01 Feb 13	203.36160 +0.00	207.95	202.71	202.71	318,171
31 Jan 13	203.36160 -10.50	212.05	200.41	210.41	212,383
30 Jan 13	213.85770 -1.97	216.48	208.61	216.48	124,288
29 Jan 13	215.82570 -0.66	216.65	213.01	215.99	135,912
28 Jan 13	216.48170 -0.66	219.02	213.20	217.14	664,706
25 Jan 13	217.13770 +0.16	218.61	211.89	217.14	112,323
24 Jan 13	216.97369 +3.77	216.97	210.41	211.23	208,150
23 Jan 13	213.20171 +1.97	215.50	209.14	213.04	327,369
22 Jan 13	211.23360 -0.98	215.01	209.59	213.86	139,015
21 Jan 13	212.21770 -0.98	215.15	211.23	213.20	92,663
18 Jan 13	213.20171 +10.82	214.84	202.78	203.20	474,017
17 Jan 13	202.37759 +2.79	203.20	190.24	197.79	301,322
16 Jan 13	199.58960 -5.58	210.09	196.97	206.64	110,712
15 Jan 13	205.16560 -1.80	209.92	203.36	209.92	143,815
14 Jan 13	206.96960 +1.64	208.61	203.44	204.02	144,122
11 Jan 13	205.32961 -3.28	211.30	203.85	209.27	196,172
10 Jan 13	208.60960 -8.69	218.74	205.70	217.47	195,547
09 Jan 13	217.30170 -8.36	225.01	216.81	223.70	179,622
08 Jan 13	225.66580 -1.97	229.11	224.35	224.35	1,853,527
07 Jan 13	227.63380 +3.28	228.29	220.86	227.47	355,379
04 Jan 13	224.35381 +0.82	225.34	219.93	222.71	45,394
03 Jan 13	223.53371 -1.48	226.32	220.86	221.89	44,197
02 Jan 13	225.00980 +2.79	228.45	221.83	224.03	158,233
31 Dec 12	222.22169 -0.82	222.55	219.43	222.55	18,277
28 Dec 12	223.04170 +2.62	224.35	218.94	219.93	232,185
27 Dec 12	220.41769 -2.62	227.78	218.78	223.37	83,656
24 Dec 12	223.04170 -4.10	229.60	223.04	228.29	41,540
21 Dec 12	227.14180 -2.46	230.26	227.14	227.80	226,278
20 Dec 12	229.60181 -3.94	233.37	227.47	232.23	175,344
19 Dec 12	233.53780 +1.31	234.52	227.63	231.24	264,452
18 Dec 12	232.22580 -3.28	235.71	228.62	232.55	170,001
17 Dec 12	235.50580 -1.97	236.82	228.70	233.05	228,405
14 Dec 12	237.47391 +13.78	238.13	223.86	224.35	1,208,194
13 Dec 12	223.69769 +0.66	224.15	221.07	222.06	270,978
12 Dec 12	223.04170 -1.15	224.35	218.45	224.19	64,581
11 Dec 12	224.18970 +10.33	228.95	210.09	213.53	459,837
10 Dec 12	213.85770 -0.98	213.86	211.23	213.04	26,542
07 Dec 12	214.84171 +2.30	215.33	210.68	212.55	219,717
06 Dec 12	212.54570 +0.33	212.55	208.45	212.38	264,503
05 Dec 12	212.21770 +0.98	212.55	207.36	208.94	114,419
04 Dec 12	211.23360 +8.69	214.51	201.07	203.53	269,729
03 Dec 12	202.54160 +0.00	203.53	198.28	198.28	78,921
30 Nov 12	202.54160 +5.74	203.57	194.34	198.11	416,708
29 Nov 12	196.80150 +1.80	197.38	193.13	195.00	128,797
28 Nov 12	194.99750 +0.49	195.45	192.21	192.37	45,202
27 Nov 12	194.50549 +0.33	195.98	193.19	195.98	73,891
26 Nov 12	194.17751 -2.62	195.49	191.22	195.49	178,765
23 Nov 12	196.80150 -1.97	200.56	193.52	199.10	167,213
22 Nov 12	198.76950 +7.22	208.28	193.52	193.52	569,565
21 Nov 12	191.55350 -4.59	196.31	191.34	195.82	169,577
20 Nov 12	196.14549 +1.97	197.31	194.77	196.15	98,922
19 Nov 12	194.17751 +0.98	196.92	192.87	196.80	47,754
16 Nov 12	193.19350 -1.31	194.67	190.90	194.51	120,037
15 Nov 12	194.50549 +4.26	195.98	189.22	190.24	141,280
14 Nov 12	190.24150 -2.79	195.49	188.27	195.33	199,312
13 Nov 12	193.02950 -2.30	198.11	191.35	198.11	1,104,014
12 Nov 12	195.32550 +2.13	196.97	193.52	193.85	183,452
09 Nov 12	193.19350 -4.26	195.49	190.24	192.21	163,459
08 Nov 12	197.45750 +4.43	197.46	189.75	193.03	122,029
07 Nov 12	193.02950 +1.31	193.52	187.13	193.52	92,708
06 Nov 12	191.71750 +3.12	192.87	185.75	187.95	185,771
05 Nov 12	188.60150 +2.62	188.77	183.68	183.68	115,089
02 Nov 12	185.97740 +0.49	186.96	180.57	180.57	104,599
01 Nov 12	185.48540 +3.44	186.96	181.92	183.52	198,647
31 Oct 12	182.04140 -4.10	185.65	181.71	185.65	1,194,484
30 Oct 12	186.14140 -1.48	187.62	185.49	185.65	338,809
29 Oct 12	187.61749 +0.98	187.62	184.58	184.99	126,787
26 Oct 12	186.63341 +1.64	186.63	181.71	184.83	394,394
25 Oct 12	184.99339 +3.94	186.37	178.79	179.91	540,690
24 Oct 12	181.05740 +4.76	182.39	175.51	176.47	292,884
23 Oct 12	176.30141 -0.16	178.96	175.32	176.47	169,410
22 Oct 12	176.46539 +2.62	180.40	173.46	173.84	208,544
19 Oct 12	173.84129 +5.08	174.99	165.97	167.94	599,920
18 Oct 12	168.75729 +16.24	186.80	154.16	156.13	1,764,491
17 Oct 12	152.52119 +6.89	154.82	144.98	144.98	424,101
16 Oct 12	145.63310 +0.49	146.13	144.98	145.63	427,104
15 Oct 12	145.14110 -0.33	147.44	144.36	147.44	200,073
12 Oct 12	145.46910 +6.40	147.60	138.58	140.22	343,785
11 Oct 12	139.07310 -1.15	143.01	137.11	143.01	216,025
10 Oct 12	140.22110 -1.97	143.83	139.40	141.04	101,439
09 Oct 12	142.18910 +0.33	144.32	141.78	142.68	208,571
08 Oct 12	141.86110 -1.15	145.36	141.86	144.81	330,851
05 Oct 12	143.00909 -1.48	147.11	142.03	144.98	205,551
04 Oct 12	144.48511 +2.46	145.14	141.21	143.50	50,199
03 Oct 12	142.02510 -0.49	143.99	139.73	139.73	217,272
02 Oct 12	142.51711 +0.49	143.67	141.61	142.85	29,815
01 Oct 12	142.02510 -0.82	142.68	141.04	141.04	293,761
28 Sep 12	142.84509 +5.90	146.95	135.30	135.30	1,198,438
27 Sep 12	136.94099 +1.97	137.60	134.97	134.97	69,238
26 Sep 12	134.97301 -1.64	139.57	133.82	139.57	81,013
25 Sep 12	136.61301 +1.97	137.93	134.65	136.12	86,107
24 Sep 12	134.64500 -2.79	137.68	134.48	135.30	300,442
21 Sep 12	137.43311 +0.33	139.40	134.48	137.93	217,312
20 Sep 12	137.10510 -0.16	138.25	133.99	134.81	229,088
19 Sep 12	137.26910 +4.76	137.60	133.17	135.30	255,098
18 Sep 12	132.51300 -6.40	139.40	132.51	137.60	612,085
17 Sep 12	138.90910 -0.98	140.39	138.48	140.22	193,926
14 Sep 12	139.89310 +2.79	140.39	136.86	137.27	160,430
13 Sep 12	137.10510 +0.98	138.25	135.22	135.63	321,072
12 Sep 12	136.12100 -0.33	140.06	135.96	136.61	134,736
11 Sep 12	136.44901 -2.95	140.06	136.45	139.73	211,559
10 Sep 12	139.40109 -0.33	139.74	136.29	137.60	375,073
07 Sep 12	139.72910 +1.15	139.73	132.84	134.81	86,452
06 Sep 12	138.58110 +3.12	138.58	132.84	136.12	74,153
05 Sep 12	135.46500 -1.31	138.75	133.66	136.45	68,693
04 Sep 12	136.77699 -3.77	140.39	136.29	139.57	402,461
03 Sep 12	140.54910 -2.62	143.17	139.24	142.03	139,094
31 Aug 12	143.17310 +2.13	143.17	139.73	142.19	136,989
30 Aug 12	141.04111 -1.80	143.01	140.71	141.21	37,822
29 Aug 12	142.84509 +1.80	144.32	140.55	142.19	72,322
28 Aug 12	141.04111 -1.97	144.37	141.04	144.32	501,445
24 Aug 12	143.00909 -0.16	144.32	141.86	143.01	51,421
23 Aug 12	143.17310 -0.82	144.32	141.53	144.32	49,444
22 Aug 12	143.99310 -2.13	146.29	142.68	145.47	367,888
21 Aug 12	146.12511 +0.82	146.13	142.52	144.81	137,503
20 Aug 12	145.30510 -0.33	146.13	142.35	142.35	70,388
17 Aug 12	145.63310 +7.38	145.63	137.60	141.04	165,805
16 Aug 12	138.25310 -2.79	140.88	137.27	137.76	268,314
15 Aug 12	141.04111 +1.31	141.04	137.76	137.76	443,284
14 Aug 12	139.72910 +3.77	140.39	134.32	134.48	120,549
13 Aug 12	135.95700 +0.49	136.12	133.82	136.12	75,010
10 Aug 12	135.46500 +0.33	137.27	133.82	133.82	101,534
09 Aug 12	135.13699 +0.82	135.14	132.68	134.48	77,328
08 Aug 12	134.31700 -0.66	136.45	133.01	133.82	80,339
07 Aug 12	134.97301 +0.00	135.63	132.84	133.99	102,858
06 Aug 12	134.97301 +3.77	135.96	129.89	130.87	249,275
03 Aug 12	131.20100 +3.44	131.53	129.23	131.20	254,763
02 Aug 12	127.75700 -3.44	131.04	127.76	127.92	44,292
01 Aug 12	131.20100 +0.98	131.69	127.26	127.26	69,943
31 Jul 12	130.21700 +1.31	130.54	126.61	127.92	87,439
30 Jul 12	128.90500 -3.28	134.53	126.94	131.53	150,971
27 Jul 12	132.18500 -0.82	134.97	131.86	133.17	226,856
26 Jul 12	133.00500 -2.79	137.43	133.01	136.45	102,756
25 Jul 12	135.79300 -0.98	137.43	133.99	137.43	227,234
24 Jul 12	136.77699 -0.98	136.78	135.14	135.79	185,248
23 Jul 12	137.76109 +2.62	137.76	132.51	136.45	173,777
20 Jul 12	135.13699 -5.74	139.07	135.14	138.25	819,376
19 Jul 12	140.87711 +6.23	150.88	137.60	137.76	616,595
18 Jul 12	134.64500 -0.66	135.96	131.78	134.97	121,555
17 Jul 12	135.30099 +2.30	135.30	130.38	132.51	348,108
16 Jul 12	133.00500 +6.89	133.01	125.87	126.12	223,768
13 Jul 12	126.11700 +0.00	128.58	119.39	124.64	673,206
12 Jul 12	126.11700 -1.48	127.99	124.97	126.94	39,522
11 Jul 12	127.59300 +0.00	128.13	125.82	126.61	10,316
10 Jul 12	127.59300 +2.62	127.59	125.09	125.46	54,882
09 Jul 12	124.96900 -2.95	128.25	124.97	126.12	80,305
06 Jul 12	127.92100 -1.31	130.05	127.92	128.09	92,343
05 Jul 12	129.23300 +3.28	131.20	126.77	126.94	111,573
04 Jul 12	125.95300 -2.62	130.22	125.95	127.92	91,026
03 Jul 12	128.57700 +0.66	132.35	127.59	129.56	130,331
02 Jul 12	127.92100 -2.13	133.54	127.59	130.05	227,478
29 Jun 12	130.05299 +5.90	132.36	123.33	127.10	315,012
28 Jun 12	124.14890 -4.26	127.43	121.36	125.63	295,630
27 Jun 12	128.41299 -0.33	128.74	125.95	128.74	158,360
26 Jun 12	128.74100 -0.16	130.54	125.95	128.58	238,865
25 Jun 12	128.90500 -4.43	132.35	128.90	132.18	243,337
22 Jun 12	133.33299 -0.33	136.61	128.74	135.30	132,219
21 Jun 12	133.66100 -3.44	138.25	133.66	136.29	303,058
20 Jun 12	137.10510 -0.49	142.19	136.61	137.76	185,618
19 Jun 12	137.59711 +0.00	141.53	133.17	137.76	191,841
18 Jun 12	137.59711 -3.28	142.19	136.61	139.73	271,074
15 Jun 12	140.87711 +9.02	140.96	130.22	130.22	355,489
14 Jun 12	131.85699 -1.31	135.79	131.20	133.17	125,729
13 Jun 12	133.16901 -2.62	136.94	133.17	135.79	99,990
12 Jun 12	135.79300 -3.44	141.54	135.79	138.91	119,005
11 Jun 12	139.23711 +0.49	142.37	137.76	137.76	270,514
08 Jun 12	138.74510 -2.95	142.35	137.93	138.75	129,441
07 Jun 12	141.69710 +1.15	143.50	137.27	137.27	303,875
06 Jun 12	140.54910 +1.48	140.88	136.45	136.45	960,262
01 Jun 12	139.07310 -5.25	142.68	138.09	140.71	278,894
31 May 12	144.32111 +13.78	144.32	129.89	130.71	495,622
30 May 12	130.54500 +0.98	131.53	126.94	128.90	183,530
29 May 12	129.56100 -62.44	129.63	126.61	129.23	62,729
28 May 12	192.00000 +66.05	196.25	192.00	193.00	139,000
25 May 12	125.95300 -7.38	140.71	125.95	133.33	817,365
24 May 12	133.33299 +25.42	133.33	110.37	110.37	1,064,407
23 May 12	107.91280 +0.98	107.91	104.96	105.45	123,521
22 May 12	106.92880 +0.98	107.91	104.96	105.78	64,183
21 May 12	105.94480 -1.31	107.91	105.94	106.44	118,499
18 May 12	107.25680 +1.64	107.26	104.30	104.30	72,197
17 May 12	105.61680 +0.66	107.75	104.83	104.96	138,448
16 May 12	104.96080 -1.48	106.44	104.47	105.94	110,651
15 May 12	106.43680 +0.33	108.08	105.12	108.08	62,287
14 May 12	106.10880 -0.82	107.09	104.64	106.44	76,467
11 May 12	106.92880 -1.97	109.72	103.32	109.72	335,689
10 May 12	108.89680 +1.31	109.55	106.93	108.57	56,478
09 May 12	107.58480 +1.31	107.91	105.78	106.44	102,415
08 May 12	106.27280 -2.13	109.07	105.62	106.93	203,188
04 May 12	108.40480 -0.82	111.68	107.58	107.58	530,646
03 May 12	109.22480 +0.33	109.28	107.58	107.58	62,229
02 May 12	108.89680 -0.66	110.21	107.09	109.55	194,938
01 May 12	109.55280 -2.46	112.38	109.55	110.86	56,074
30 Apr 12	112.01280 +2.62	112.18	108.72	110.86	484,697
27 Apr 12	109.38880 +0.66	109.72	107.09	109.55	449,209
26 Apr 12	108.73280 -2.13	112.01	107.42	110.04	68,264
25 Apr 12	110.86480 +2.30	111.85	106.93	106.93	292,395
24 Apr 12	108.56880 -0.16	109.55	107.58	109.55	49,089
23 Apr 12	108.73280 -3.44	112.18	107.42	112.18	270,778
20 Apr 12	112.17690 -2.46	115.13	110.54	114.80	1,271,329
19 Apr 12	114.63690 +5.74	114.80	108.90	110.70	491,622
18 Apr 12	108.89680 +1.64	108.90	105.12	107.26	437,097
17 Apr 12	107.25680 +0.98	108.08	104.96	105.29	431,580
16 Apr 12	106.27280 -7.22	117.59	106.27	112.67	745,937
13 Apr 12	113.48890 -6.56	121.20	112.18	121.20	757,812
12 Apr 12	120.04890 +8.69	123.18	111.52	111.52	2,137,238
11 Apr 12	111.35680 +10.17	112.50	101.19	102.17	695,200
10 Apr 12	101.18880 +1.48	109.13	99.60	99.71	710,233
05 Apr 12	99.71280 -2.62	104.96	99.22	104.96	168,463
04 Apr 12	102.33680 -4.92	109.55	102.34	109.55	676,720
03 Apr 12	107.25680 +1.64	108.57	103.98	106.27	427,255
02 Apr 12	105.61680 -3.28	112.18	103.26	112.18	533,526
30 Mar 12	108.89680 -1.97	113.32	108.90	112.18	256,938
29 Mar 12	110.86480 -6.07	119.11	110.28	116.77	248,941
28 Mar 12	116.93290 -6.40	124.64	116.93	123.33	2,107,884
27 Mar 12	123.32890 -1.97	126.12	122.84	126.12	60,129
26 Mar 12	125.29700 +0.66	126.12	122.18	124.64	292,355
23 Mar 12	124.64100 +1.80	124.97	123.00	124.97	1,672,607
22 Mar 12	122.83690 -0.66	124.31	121.41	121.69	82,924
21 Mar 12	123.49290 -2.46	124.97	122.11	124.97	189,347
20 Mar 12	125.95300 -2.13	133.01	125.95	133.01	111,932
19 Mar 12	128.08501 -4.26	134.48	128.09	128.74	268,485
16 Mar 12	132.34900 +1.15	133.66	129.07	133.66	221,124
15 Mar 12	131.20100 -1.15	133.82	129.56	133.82	552,570
14 Mar 12	132.34900 +0.49	133.33	129.89	133.01	201,704
13 Mar 12	131.85699 +2.95	132.35	128.90	131.20	111,160
12 Mar 12	128.90500 -5.58	136.94	128.41	132.18	295,406
09 Mar 12	134.48100 -6.56	140.88	134.48	140.88	607,652
08 Mar 12	141.04111 +0.33	141.04	133.38	141.04	745,013
07 Mar 12	140.71310 +0.98	143.67	139.96	141.86	113,805
06 Mar 12	139.72910 -3.28	144.32	139.73	144.32	75,467
05 Mar 12	143.00909 -0.98	144.32	142.59	144.32	103,598
02 Mar 12	143.99310 -0.33	145.80	142.85	145.80	89,930
01 Mar 12	144.32111 +2.79	144.98	142.52	142.52	72,596
29 Feb 12	141.53310 +0.16	143.34	141.48	143.34	70,186
28 Feb 12	141.36909 -1.15	146.13	141.37	146.13	86,394
27 Feb 12	142.51711 -3.77	150.23	142.52	148.75	922,027
24 Feb 12	146.28909 -0.82	150.39	146.29	146.95	862,933
23 Feb 12	147.10910 +0.82	148.42	144.65	145.96	113,640
22 Feb 12	146.28909 +2.30	148.75	143.68	143.83	165,292
21 Feb 12	143.99310 -4.26	148.91	143.67	148.91	154,574
20 Feb 12	148.25710 +3.94	148.26	143.50	143.50	76,903
17 Feb 12	144.32111 +2.62	145.31	140.85	142.85	122,285
16 Feb 12	141.69710 +2.30	143.34	139.03	140.55	165,335
15 Feb 12	139.40109 -2.95	143.67	137.93	143.67	243,758
14 Feb 12	142.35310 +0.66	143.10	141.70	142.35	306,589
13 Feb 12	141.69710 +1.48	143.01	141.31	142.85	187,807
10 Feb 12	140.22110 -8.69	150.88	139.40	150.88	489,555
09 Feb 12	148.91310 +6.56	150.72	142.03	142.03	432,449
08 Feb 12	142.35310 +10.17	143.67	132.68	134.97	467,420
07 Feb 12	132.18500 -0.66	136.12	129.44	136.12	404,917
06 Feb 12	132.84100 -3.12	138.42	132.84	138.42	121,902
03 Feb 12	135.95700 +1.15	137.27	133.47	135.46	396,405
02 Feb 12	134.80901 +8.04	135.46	126.77	128.25	477,576
01 Feb 12	126.77300 -2.62	131.63	126.61	128.41	364,175
31 Jan 12	129.39700 +2.13	130.54	125.63	126.61	228,990
30 Jan 12	127.26500 -1.97	127.26	123.49	127.26	352,016
27 Jan 12	129.23300 +0.00	130.54	127.92	129.23	74,790
26 Jan 12	129.23300 -2.62	134.01	129.23	130.22	234,841
25 Jan 12	131.85699 +2.30	131.86	127.92	129.56	160,088
24 Jan 12	129.56100 +0.66	129.56	127.26	129.56	493,959
23 Jan 12	128.90500 -4.26	132.84	125.13	132.84	427,738
20 Jan 12	133.16901 +13.12	133.17	118.90	120.87	778,507
19 Jan 12	120.04890 +2.30	120.87	116.93	118.57	420,850
18 Jan 12	117.75290 +2.30	117.92	115.46	115.78	270,288
17 Jan 12	115.45690 +0.00	117.10	115.29	117.10	741,117
16 Jan 12	115.45690 +5.58	116.77	109.88	111.68	1,008,162
13 Jan 12	109.88080 +0.66	112.01	109.06	112.01	2,970,608
12 Jan 12	109.22480 +1.31	111.68	109.22	110.37	833,313
11 Jan 12	107.91280 +0.16	109.22	107.58	107.91	1,267,643
10 Jan 12	107.74880 +4.10	108.90	102.99	104.47	677,203
09 Jan 12	103.64880 +1.97	104.30	101.52	102.01	380,132
06 Jan 12	101.68080 +0.66	105.08	101.35	101.35	564,562
05 Jan 12	101.02480 -3.94	105.62	100.37	105.62	207,332
04 Jan 12	104.96080 -2.13	105.52	103.98	104.96	515,312
03 Jan 12	107.09280 -1.97	111.36	106.93	111.03	261,321
30 Dec 11	109.06080 -0.33	110.21	108.90	110.21	45,380
29 Dec 11	109.38880 +2.46	109.72	106.11	107.26	41,655
28 Dec 11	106.92880 -1.15	110.21	105.29	108.57	154,852
23 Dec 11	108.07680 -1.15	109.88	106.93	107.58	119,169
22 Dec 11	109.22480 +1.97	111.32	105.75	107.91	327,169
21 Dec 11	107.25680 +1.15	107.42	105.78	107.26	2,006,169
20 Dec 11	106.10880 +1.97	106.11	102.99	104.30	427,072
19 Dec 11	104.14080 +0.23	106.11	101.68	103.65	510,895
16 Dec 11	103.91120 -2.89	111.24	103.91	107.58	3,185,907
15 Dec 11	106.79760 -0.85	109.82	106.01	108.57	307,375
14 Dec 11	107.65040 -1.38	112.11	107.19	111.52	529,750
13 Dec 11	109.02800 -1.18	111.23	107.13	109.88	678,313
12 Dec 11	110.20880 +4.85	116.77	109.99	114.80	1,736,865
09 Dec 11	105.35440 +4.40	105.49	100.11	100.50	422,644
08 Dec 11	100.95920 -6.30	107.58	99.71	107.58	561,707
07 Dec 11	107.25680 +1.51	109.88	104.63	106.93	592,390
06 Dec 11	105.74800 -1.84	107.78	104.83	107.78	214,556
05 Dec 11	107.58480 +2.49	108.97	105.56	106.21	403,298
02 Dec 11	105.09200 +2.43	106.01	101.68	102.93	512,191
01 Dec 11	102.66480 -3.61	107.58	102.14	106.93	671,230
30 Nov 11	106.27280 -0.52	108.18	105.49	106.54	1,004,443
29 Nov 11	106.79760 +3.41	109.22	98.86	101.02	781,278
28 Nov 11	103.38640 +5.84	103.39	97.74	99.06	540,102
25 Nov 11	97.54790 -0.59	99.06	95.69	97.42	937,382
24 Nov 11	98.13830 +12.79	99.71	84.31	86.53	1,129,103
23 Nov 11	85.34620 -4.59	87.64	84.17	85.67	879,965
22 Nov 11	89.93830 +3.35	90.67	86.59	86.66	820,732
21 Nov 11	86.59260 -0.66	89.09	85.48	87.25	1,016,915
18 Nov 11	87.24870 +3.74	88.88	80.50	84.49	2,790,329
17 Nov 11	83.50940 -18.17	98.30	83.51	98.30	2,101,948
16 Nov 11	101.68080 -3.28	105.62	101.44	104.37	487,884
15 Nov 11	104.96080 +0.00	106.47	103.26	103.98	452,257
14 Nov 11	104.96080 +0.98	107.06	104.63	104.63	391,748
11 Nov 11	103.97680 -0.33	106.47	103.52	103.98	594,691
10 Nov 11	104.30480 -2.10	108.31	104.24	104.30	521,122
09 Nov 11	106.40400 +0.46	108.31	103.85	104.96	447,273
08 Nov 11	105.94480 +4.72	107.19	100.70	100.70	425,426
07 Nov 11	101.22160 +2.16	102.14	97.02	97.02	686,011
04 Nov 11	99.05670 -1.57	101.88	96.63	100.57	1,880,577
03 Nov 11	100.63120 -4.13	104.50	99.19	102.53	855,823
02 Nov 11	104.76400 -2.16	109.49	103.91	108.77	555,465
01 Nov 11	106.92880 -3.48	110.93	105.29	110.93	1,276,114
31 Oct 11	110.40560 -7.02	113.49	108.37	111.52	1,181,063
28 Oct 11	117.42490 -0.66	118.74	114.47	118.74	284,857
27 Oct 11	118.08090 +2.76	120.44	113.39	118.34	748,801
26 Oct 11	115.32570 -4.07	121.03	114.14	119.72	842,624
25 Oct 11	119.39290 -5.90	126.41	119.39	124.31	546,225
24 Oct 11	125.29700 -0.66	126.87	120.90	125.95	668,127
21 Oct 11	125.95300 +2.16	129.04	123.13	124.64	1,015,347
20 Oct 11	123.78810 -1.57	127.20	122.67	123.66	795,696
19 Oct 11	125.36260 -4.33	131.27	122.48	129.69	726,396
18 Oct 11	129.69220 -3.48	132.51	128.10	129.82	372,161
17 Oct 11	133.16901 -2.62	137.11	131.27	135.79	438,526
14 Oct 11	135.79300 -0.92	137.50	132.78	136.12	368,219
13 Oct 11	136.71140 +1.25	137.56	132.51	133.30	656,320
12 Oct 11	135.46500 -2.43	139.07	131.53	139.07	1,189,295
11 Oct 11	137.89230 +11.61	144.32	122.87	126.48	3,219,568
10 Oct 11	126.28100 +2.30	126.61	121.03	123.98	807,920
07 Oct 11	123.98490 +6.17	124.31	109.95	118.34	1,452,081
06 Oct 11	117.81850 -0.26	134.48	113.16	116.51	4,116,739
05 Oct 11	118.08090 -85.28	207.17	115.39	207.17	10,584,588
04 Oct 11	203.36160 -9.84	212.81	202.57	211.89	274,211
03 Oct 11	213.20171 +6.56	215.04	206.64	207.17	189,198
30 Sep 11	206.64160 -8.53	215.50	206.12	215.50	127,884
29 Sep 11	215.16969 -0.33	216.68	212.61	215.83	119,447
28 Sep 11	215.49770 -1.77	220.09	213.27	216.81	75,470
27 Sep 11	217.26891 -1.44	221.34	215.63	218.52	136,526
26 Sep 11	218.71210 +9.32	219.04	204.54	204.54	358,896
23 Sep 11	209.39680 +1.25	211.50	198.38	210.25	311,282
22 Sep 11	208.15041 -9.91	216.81	207.63	216.81	276,014
21 Sep 11	218.05611 -4.00	223.50	217.79	219.83	497,553
20 Sep 11	222.05769 +1.31	226.32	219.44	220.42	259,043
19 Sep 11	220.74570 -10.23	231.11	214.46	229.27	506,726
16 Sep 11	230.97940 -0.13	236.75	229.40	232.23	461,295
15 Sep 11	231.11060 +0.72	236.69	227.17	231.57	359,888
14 Sep 11	230.38901 +4.72	236.42	225.34	225.34	430,834
13 Sep 11	225.66580 -1.57	229.40	224.35	228.75	237,120
12 Sep 11	227.24020 -4.26	230.86	226.98	226.98	121,489
09 Sep 11	231.50420 -0.72	234.26	228.77	231.90	144,160
08 Sep 11	232.22580 +5.84	233.87	223.04	227.31	3,418,713
07 Sep 11	226.38741 +0.39	232.03	226.32	229.47	544,876
06 Sep 11	225.99380 +0.52	230.26	223.29	225.53	291,796
05 Sep 11	225.46899 -9.84	231.50	223.24	231.50	301,470
02 Sep 11	235.30901 -10.04	241.74	231.83	239.05	263,508
01 Sep 11	245.34590 +1.44	245.35	238.00	238.00	180,518
31 Aug 11	243.90269 -0.13	245.74	238.59	243.84	258,119
30 Aug 11	244.03391 +2.95	245.35	240.62	243.38	173,080
26 Aug 11	241.08189 -3.41	245.94	239.05	245.48	139,105
25 Aug 11	244.49310 +0.00	248.76	240.36	245.02	123,913
24 Aug 11	244.49310 +3.54	247.84	242.00	242.00	217,694
23 Aug 11	240.95070 -0.46	244.69	240.62	241.34	110,659
22 Aug 11	241.40990 +2.89	247.58	240.10	242.07	165,916
19 Aug 11	238.52350 -4.53	243.38	235.31	240.16	206,309
18 Aug 11	243.04990 -5.38	253.68	237.87	245.02	260,566
17 Aug 11	248.42909 -0.20	251.58	247.97	250.92	80,540
16 Aug 11	248.62590 -1.05	250.46	245.81	250.20	146,808
15 Aug 11	249.67560 +1.71	251.25	245.08	246.00	113,625
12 Aug 11	247.96989 +2.10	250.27	241.08	242.07	310,124
11 Aug 11	245.87070 +4.72	247.31	238.65	246.13	299,334
10 Aug 11	241.14751 -5.18	250.92	237.54	249.74	474,423
09 Aug 11	246.32990 -1.64	252.77	239.31	242.53	626,493
08 Aug 11	247.96989 -7.54	258.60	243.84	256.43	283,217
05 Aug 11	255.51401 +0.98	265.22	243.25	252.43	402,609
04 Aug 11	254.53000 -3.35	264.89	252.50	258.79	458,676
03 Aug 11	257.87561 -3.02	262.34	253.34	259.45	513,008
02 Aug 11	260.89319 -1.84	263.52	258.86	258.86	476,826
01 Aug 11	262.73010 -4.33	268.50	260.50	265.88	224,353
29 Jul 11	267.05969 +2.03	268.04	258.66	265.55	196,727
28 Jul 11	265.02609 +4.13	265.29	254.27	258.86	284,999
27 Jul 11	260.89319 -2.10	263.45	255.71	255.71	212,769
26 Jul 11	262.99249 +1.25	262.99	259.58	260.50	151,471
25 Jul 11	261.74609 +0.98	261.75	256.24	256.24	234,804
22 Jul 11	260.76199 -2.30	268.01	259.12	264.24	310,912
21 Jul 11	263.05811 -1.77	265.68	259.78	265.68	376,320
20 Jul 11	264.82932 -0.26	271.32	263.85	266.93	410,205
19 Jul 11	265.09171 -0.92	268.11	262.80	268.11	222,018
18 Jul 11	266.01010 -1.57	268.83	261.88	268.83	287,387
15 Jul 11	267.58450 +1.90	271.26	263.71	265.62	290,913
14 Jul 11	265.68210 -3.67	268.44	253.22	257.81	612,213
13 Jul 11	269.35571 -5.18	275.52	265.68	272.83	748,449
12 Jul 11	274.53821 -1.57	278.15	269.09	270.34	437,360
11 Jul 11	276.11261 -2.03	277.95	272.64	277.88	443,795
08 Jul 11	278.14621 -2.10	281.56	275.00	279.46	291,636
07 Jul 11	280.24539 -1.25	282.08	274.93	281.82	218,511
06 Jul 11	281.49179 +5.90	283.46	273.75	274.93	561,329
05 Jul 11	275.58780 +10.30	278.61	263.58	269.75	418,836
04 Jul 11	265.28851 +0.79	267.06	263.71	264.17	143,061
01 Jul 11	264.50131 +3.41	267.19	262.07	262.21	354,001
30 Jun 11	261.09000 +6.49	261.09	255.27	259.38	462,357
29 Jun 11	254.59560 -0.26	256.10	252.23	255.91	339,666
28 Jun 11	254.85800 -1.38	259.12	254.10	258.20	233,335
27 Jun 11	256.23560 +0.20	256.43	253.30	255.71	552,442
24 Jun 11	256.03879 +5.77	256.04	250.33	254.07	308,537
23 Jun 11	250.26601 -1.84	252.43	249.22	251.25	330,972
22 Jun 11	252.10280 -1.64	255.38	251.77	255.05	1,596,089
21 Jun 11	253.74280 +0.20	256.10	252.56	256.10	206,211
20 Jun 11	253.54601 -4.79	256.50	252.56	256.50	246,174
17 Jun 11	258.33481 +3.15	264.96	254.33	255.84	1,953,466
16 Jun 11	255.18600 -4.33	259.52	252.96	256.56	1,027,702
15 Jun 11	259.51559 -4.07	266.27	256.37	262.34	573,766
14 Jun 11	263.58289 +2.43	265.03	261.68	262.80	183,414
13 Jun 11	261.15561 +1.84	261.81	256.17	258.93	476,525
10 Jun 11	259.31879 -7.68	267.13	259.32	267.13	2,030,404
09 Jun 11	266.99411 -2.10	270.67	262.99	268.11	501,433
08 Jun 11	269.09329 -6.95	275.65	269.09	275.06	1,806,996
07 Jun 11	276.04700 -2.69	278.21	274.87	277.69	451,418
06 Jun 11	278.73660 -2.16	278.87	275.52	277.88	287,346
03 Jun 11	280.90140 +2.76	285.82	274.80	279.46	512,983
02 Jun 11	278.14621 -4.26	280.05	276.57	276.70	432,949
01 Jun 11	282.41019 -4.59	284.71	279.39	279.39	966,371
31 May 11	287.00229 -0.33	288.38	284.71	287.07	458,595
27 May 11	287.33029 +0.13	288.58	285.89	287.40	285,653
26 May 11	287.19910 -0.33	289.30	286.67	289.30	272,810
25 May 11	287.52710 -5.05	292.84	286.67	292.84	545,113
24 May 11	292.57831 +2.62	295.20	288.31	288.64	469,099
23 May 11	289.95432 -2.76	292.51	288.64	289.30	465,104
20 May 11	292.70950 +0.26	294.22	289.89	291.92	645,532
19 May 11	292.44711 -1.77	295.92	291.27	292.18	681,339
18 May 11	294.21829 +15.28	301.43	277.82	282.08	1,383,395
17 May 11	278.93341 -5.58	283.39	277.69	282.41	311,924
16 May 11	284.50940 +5.12	285.36	276.24	276.24	558,059
13 May 11	279.39261 +0.00	283.13	277.10	280.11	970,135
12 May 11	279.39261 -5.84	285.10	278.02	284.97	424,426
11 May 11	285.23099 +6.95	288.31	277.82	277.82	620,341
10 May 11	278.27740 -0.92	281.41	277.56	278.87	350,113
09 May 11	279.19580 +5.71	279.27	271.72	273.55	577,429
06 May 11	273.48849 -0.92	274.14	269.49	273.23	432,610
05 May 11	274.40701 -0.98	277.16	270.80	274.41	385,390
04 May 11	275.39099 +3.15	277.49	265.62	273.23	376,089
03 May 11	272.24210 -3.21	278.41	271.26	276.11	378,333
29 Apr 11	275.45660 +0.00	275.46	275.46	275.46	0
28 Apr 11	275.45660 +3.21	276.38	271.45	274.14	264,491
27 Apr 11	272.24210 +3.41	272.24	268.96	269.29	271,651
26 Apr 11	268.83090 -9.71	281.75	267.06	275.26	523,898
21 Apr 11	278.53979 +3.02	279.52	274.47	275.52	120,703
20 Apr 11	275.52219 +1.44	278.21	273.95	274.08	394,414
19 Apr 11	274.07889 +3.48	275.78	270.73	270.93	299,153
18 Apr 11	270.60211 -3.61	275.19	268.83	273.36	415,501
15 Apr 11	274.21021 +8.99	276.64	265.16	265.16	714,866
14 Apr 11	265.22290 +3.54	265.68	259.91	260.17	320,701
13 Apr 11	261.68039 +6.56	265.16	254.20	257.22	563,858
12 Apr 11	255.12041 +4.53	255.84	247.31	249.28	602,734
11 Apr 11	250.59399 -4.79	256.50	249.41	256.50	340,840
08 Apr 11	255.38280 -1.44	258.73	253.35	258.73	352,971
07 Apr 11	256.82599 -8.99	264.96	256.83	259.45	439,930
06 Apr 11	265.81329 +9.97	266.73	257.09	257.42	1,212,243
05 Apr 11	255.84200 -5.97	262.93	252.56	262.86	766,693
04 Apr 11	261.81171 -4.07	266.53	259.06	264.89	672,886
01 Apr 11	265.87891 +3.48	267.61	262.40	263.98	611,319
31 Mar 11	262.40210 -27.55	271.59	255.84	271.59	3,141,982
30 Mar 11	289.95432 -6.56	299.86	287.00	299.86	873,867
29 Mar 11	296.51431 -16.53	314.75	295.33	314.75	859,179
28 Mar 11	313.04568 +2.10	314.29	309.48	309.96	123,369
25 Mar 11	310.94641 +2.23	312.91	307.56	311.14	164,584
24 Mar 11	308.71600 +2.69	312.32	306.49	307.73	325,386
23 Mar 11	306.02640 -12.14	316.92	303.27	316.92	874,227
22 Mar 11	318.16251 -6.56	325.51	315.87	325.51	381,871
21 Mar 11	324.72260 +3.94	325.12	321.18	322.82	131,149
18 Mar 11	320.78650 +2.56	321.97	315.34	318.88	1,001,848
17 Mar 11	318.22809 +7.14	319.41	310.29	310.36	610,742
16 Mar 11	311.09271 -0.44	314.82	306.88	312.13	467,389
15 Mar 11	311.53680 -1.12	312.26	305.04	308.65	532,809
14 Mar 11	312.65210 -0.98	313.37	309.63	309.70	416,101
11 Mar 11	313.63611 -1.05	314.88	310.68	313.83	122,377
10 Mar 11	314.68570 -0.39	316.26	309.44	312.59	360,472
09 Mar 11	315.07932 -0.52	319.41	312.59	315.54	340,661
08 Mar 11	315.60410 +1.97	327.67	315.14	320.13	938,064
07 Mar 11	313.63611 +1.77	315.87	309.77	312.13	628,940
04 Mar 11	311.86490 -3.02	315.01	310.62	314.88	312,061
03 Mar 11	314.88251 +2.62	315.87	306.22	312.26	536,884
02 Mar 11	312.25851 -2.62	314.88	308.99	314.23	329,133
01 Mar 11	314.88251 +0.00	316.52	313.44	316.52	1,760,569
28 Feb 11	314.88251 +0.00	316.19	312.46	314.88	350,242
25 Feb 11	314.88251 -0.66	318.88	314.88	317.90	96,813
24 Feb 11	315.53851 -0.46	318.62	315.21	318.16	267,601
23 Feb 11	315.99771 -7.61	322.23	315.37	322.23	666,083
22 Feb 11	323.60730 -2.30	323.94	319.34	323.41	298,660
21 Feb 11	325.90341 -2.03	328.00	324.85	326.10	291,331
18 Feb 11	327.93701 +1.51	329.31	323.61	327.54	219,036
17 Feb 11	326.42819 -1.57	328.66	326.40	328.66	417,705
16 Feb 11	328.00259 +1.77	332.27	326.17	329.31	1,252,653
15 Feb 11	326.23141 -8.33	342.43	326.03	342.43	605,338
14 Feb 11	334.56259 -3.28	344.40	334.56	341.45	49,101
11 Feb 11	337.84271 -4.59	344.40	337.84	344.40	351,119
10 Feb 11	342.43469 -0.33	345.71	341.45	345.71	207,461
09 Feb 11	342.76270 -1.64	346.37	342.11	346.37	479,877
08 Feb 11	344.40271 +0.00	346.37	341.12	342.43	545,084
07 Feb 11	344.40271 +0.98	347.03	342.68	343.75	408,929
04 Feb 11	343.41870 -1.31	346.21	342.43	344.07	150,825
03 Feb 11	344.73071 -3.28	347.68	342.43	347.68	217,440
02 Feb 11	348.01071 +0.00	350.63	343.09	347.68	417,844
01 Feb 11	348.01071 -4.92	353.82	345.06	352.93	471,784
31 Jan 11	352.93079 +2.62	355.55	348.01	348.01	349,390
28 Jan 11	350.30679 +1.97	353.59	347.68	348.99	2,417,201
27 Jan 11	348.33871 -2.62	351.62	348.01	350.31	170,402
26 Jan 11	350.96280 -4.59	356.87	350.96	355.55	328,687
25 Jan 11	355.55481 +0.00	359.49	350.96	359.49	382,849
24 Jan 11	355.55481 +1.64	358.18	354.24	356.21	690,213
21 Jan 11	353.91479 +2.95	353.91	349.32	353.91	343,530
20 Jan 11	350.96280 -5.58	357.52	349.32	355.23	400,097
19 Jan 11	356.53879 -5.25	364.08	356.54	363.75	237,531
18 Jan 11	361.78690 +11.81	362.11	351.62	354.24	510,954
17 Jan 11	349.97879 +2.95	353.91	344.23	345.06	403,676
14 Jan 11	347.02670 -3.61	351.95	344.40	349.32	841,856
13 Jan 11	350.63480 -7.22	360.80	347.68	360.80	423,444
12 Jan 11	357.85080 +0.00	359.82	355.36	358.83	665,214
11 Jan 11	357.85080 -2.95	368.67	357.85	364.08	1,549,415
10 Jan 11	360.80280 -5.58	368.67	356.21	364.08	697,136
07 Jan 11	366.37891 -4.26	371.30	363.75	367.36	1,946,531
06 Jan 11	370.64291 -21.65	377.86	359.72	360.80	5,305,151
05 Jan 11	392.29111 -6.56	397.87	388.03	394.59	1,186,257
04 Jan 11	398.85120 -3.28	406.72	397.87	399.84	153,139
31 Dec 10	402.13120 +0.00	405.41	401.80	404.10	262,755
30 Dec 10	402.13120 +0.00	402.79	400.82	402.13	544,349
29 Dec 10	402.13120 +3.28	409.35	400.16	401.15	797,019
24 Dec 10	398.85120 -1.31	407.38	397.87	407.38	58,935
23 Dec 10	400.16321 -4.59	409.35	399.18	403.12	273,708
22 Dec 10	404.75519 +4.26	405.41	398.20	399.51	111,259
21 Dec 10	400.49121 -2.95	405.08	399.84	403.44	187,016
20 Dec 10	403.44321 -7.54	406.72	399.51	399.51	367,923
17 Dec 10	410.98721 +11.15	411.03	397.54	398.85	522,456
16 Dec 10	399.83521 -0.33	399.84	399.84	399.84	427,624
15 Dec 10	400.16321 -5.25	406.72	398.20	406.72	338,070
14 Dec 10	405.41119 +0.66	408.36	400.16	402.79	294,927
13 Dec 10	404.75519 -5.58	412.98	398.85	409.35	601,312
10 Dec 10	410.33121 -1.31	414.60	408.04	410.00	422,953
09 Dec 10	411.64331 +20.01	418.53	390.32	392.95	863,383
08 Dec 10	391.63510 -2.62	393.52	390.65	390.98	175,901
07 Dec 10	394.25909 +0.33	396.88	390.32	396.88	309,720
06 Dec 10	393.93109 -4.26	398.20	391.96	395.57	428,772
03 Dec 10	398.19510 +7.22	400.82	387.04	389.67	430,979
02 Dec 10	390.97910 +10.50	392.29	380.81	385.73	241,441
01 Dec 10	380.48300 +3.61	381.80	370.64	381.14	741,100
30 Nov 10	376.87500 -1.97	382.45	376.88	377.86	603,312
29 Nov 10	378.84299 +5.58	381.80	370.64	370.97	433,257
26 Nov 10	373.26691 +15.74	373.92	356.87	357.19	502,445
25 Nov 10	357.52280 +3.61	357.52	351.95	354.57	228,935
24 Nov 10	353.91479 +8.20	355.88	343.42	344.07	441,301
23 Nov 10	345.71469 +2.30	348.99	341.78	344.40	277,599
22 Nov 10	343.41870 +0.98	345.71	340.40	343.09	298,457
19 Nov 10	342.43469 +1.97	345.06	339.15	339.81	392,262
18 Nov 10	340.46671 -0.66	343.09	339.96	340.79	1,100,448
17 Nov 10	341.12271 +2.30	342.43	337.84	337.84	1,549,950
16 Nov 10	338.82669 -7.54	346.04	338.83	346.04	144,712
15 Nov 10	346.37070 +2.30	347.11	343.09	343.09	160,704
12 Nov 10	344.07471 +1.64	344.40	335.22	341.12	151,096
11 Nov 10	342.43469 -0.66	344.07	340.47	342.11	199,278
10 Nov 10	343.09070 -5.25	349.32	343.09	349.32	459,328
09 Nov 10	348.33871 +2.62	348.34	341.39	345.39	157,419
08 Nov 10	345.71469 -0.33	348.29	341.45	346.37	146,113
05 Nov 10	346.04269 -0.98	349.98	344.07	347.68	233,269
04 Nov 10	347.02670 +3.28	347.68	337.84	347.68	589,952
03 Nov 10	343.74670 -6.23	347.68	342.76	347.68	312,220
02 Nov 10	349.97879 +0.00	352.27	346.67	350.31	354,067
01 Nov 10	349.97879 +5.25	350.96	342.76	349.65	271,740
29 Oct 10	344.73071 -1.31	346.70	343.09	345.39	183,086
28 Oct 10	346.04269 +3.94	348.01	341.12	341.78	543,562
27 Oct 10	342.10669 +0.33	344.07	341.12	341.12	252,193
26 Oct 10	341.77869 -3.61	347.68	341.12	343.09	262,191
25 Oct 10	345.38669 +5.25	346.37	340.47	340.47	173,405
22 Oct 10	340.13870 +3.28	341.12	335.87	337.84	185,791
21 Oct 10	336.85870 -1.64	338.50	335.22	338.50	508,623
20 Oct 10	338.49869 -4.92	343.75	334.56	343.75	361,189
19 Oct 10	343.41870 +17.38	343.42	329.97	331.61	563,582
18 Oct 10	326.03461 -1.71	329.64	324.72	329.64	1,089,837
15 Oct 10	327.74020 -1.57	332.59	325.38	329.97	176,647
14 Oct 10	329.31461 -9.51	344.40	322.75	339.81	1,959,630
13 Oct 10	338.82669 +4.26	341.78	333.25	336.86	639,810
12 Oct 10	334.56259 +7.74	335.55	323.28	328.33	894,285
11 Oct 10	326.82181 -1.18	333.25	326.17	332.27	332,337
08 Oct 10	328.00259 -3.28	331.28	327.87	328.00	216,697
07 Oct 10	331.28259 -2.95	335.55	330.63	335.55	445,972
06 Oct 10	334.23459 -3.61	337.84	330.63	336.86	388,402
05 Oct 10	337.84271 -2.30	343.44	336.86	342.43	410,986
04 Oct 10	340.13870 -0.98	345.39	340.14	343.09	1,277,939
01 Oct 10	341.12271 -1.31	345.06	338.50	344.73	630,807
30 Sep 10	342.43469 -8.53	350.96	342.43	350.96	1,858,389
29 Sep 10	350.96280 -3.61	357.52	348.01	357.52	154,329
28 Sep 10	354.57080 -5.25	360.74	353.24	357.52	752,254
27 Sep 10	359.81879 +0.98	365.39	357.19	357.19	283,723
24 Sep 10	358.83481 +12.14	359.49	343.75	343.75	238,319
23 Sep 10	346.69870 +2.30	349.32	337.84	349.32	868,566
22 Sep 10	344.40271 -8.20	353.59	344.40	353.59	226,155
21 Sep 10	352.60281 -3.28	356.25	349.65	354.24	213,528
20 Sep 10	355.88281 +0.33	359.49	349.65	358.83	102,172
17 Sep 10	355.55481 +0.00	360.47	354.90	359.49	345,289
16 Sep 10	355.55481 -7.87	366.71	353.59	362.77	231,524
15 Sep 10	363.42691 +6.23	366.38	354.24	354.57	789,380
14 Sep 10	357.19479 +0.00	359.82	355.23	358.51	262,999
13 Sep 10	357.19479 +3.94	359.16	348.67	357.19	284,988
10 Sep 10	353.25879 -0.33	358.18	348.99	353.91	427,187
09 Sep 10	353.58679 +5.25	359.49	344.40	344.40	618,690
08 Sep 10	348.33871 -3.94	354.57	344.07	349.65	312,599
07 Sep 10	352.27481 -7.87	358.18	347.68	357.85	220,135
06 Sep 10	360.14679 +3.94	361.79	355.88	359.82	231,766
03 Sep 10	356.21078 -2.30	360.80	354.24	356.87	576,685
02 Sep 10	358.50681 +7.54	358.51	346.83	347.35	264,424
01 Sep 10	350.96280 +4.59	354.24	346.04	347.68	236,822
31 Aug 10	346.37070 +11.15	346.37	334.56	339.81	296,430
27 Aug 10	335.21860 +4.26	339.15	328.41	332.92	253,662
26 Aug 10	330.95459 +1.64	335.55	328.79	329.64	1,400,551
25 Aug 10	329.31461 +7.08	329.31	322.57	323.74	452,625
24 Aug 10	322.22971 -0.26	328.00	321.44	324.07	358,148
23 Aug 10	322.49210 -3.35	328.33	321.77	324.72	309,521
20 Aug 10	325.83780 -3.15	329.97	321.97	329.97	290,837
19 Aug 10	328.98660 -1.64	334.89	324.20	328.00	199,929
18 Aug 10	330.62659 +1.64	332.92	328.33	331.28	178,920
17 Aug 10	328.98660 +0.98	332.27	328.00	328.00	131,689
16 Aug 10	328.00259 -3.28	333.58	327.67	333.58	112,607
13 Aug 10	331.28259 +3.61	333.70	325.97	331.61	842,128
12 Aug 10	327.67459 +2.10	333.70	325.51	327.28	654,080
11 Aug 10	325.57541 -4.40	332.27	322.56	330.95	344,764
10 Aug 10	329.97061 -6.56	338.50	329.97	334.56	812,307
09 Aug 10	336.53070 -2.95	342.43	334.89	341.45	127,157
06 Aug 10	339.48270 -0.66	345.06	333.91	345.06	178,390
05 Aug 10	340.13870 +0.66	341.45	336.20	338.50	277,304
04 Aug 10	339.48270 -4.92	348.54	337.84	342.11	968,833
03 Aug 10	344.40271 -3.28	348.01	342.43	346.04	134,922
02 Aug 10	347.68271 +5.25	354.24	341.78	341.78	161,672
30 Jul 10	342.43469 -0.66	348.54	339.81	340.14	712,663
29 Jul 10	343.09070 +1.97	347.35	341.12	343.75	155,292
28 Jul 10	341.12271 -2.62	345.06	341.12	342.11	117,903
27 Jul 10	343.74670 +1.31	347.03	341.45	346.04	171,843
26 Jul 10	342.43469 +0.66	346.70	341.12	346.70	383,646
23 Jul 10	341.77869 -3.28	347.44	338.83	339.81	667,848
22 Jul 10	345.05869 +3.94	347.39	338.50	338.50	348,350
21 Jul 10	341.12271 +3.94	342.76	332.59	335.22	300,264
20 Jul 10	337.18671 +0.66	342.43	332.51	336.86	394,394
19 Jul 10	336.53070 -7.22	347.99	336.20	339.81	1,548,976
16 Jul 10	343.74670 -3.94	349.65	337.84	346.04	10,503,988
15 Jul 10	347.68271 -14.43	355.55	337.19	344.40	1,348,074
14 Jul 10	362.11490 -4.92	366.38	354.24	365.07	406,987
13 Jul 10	367.03491 +5.58	367.03	359.16	359.16	358,152
12 Jul 10	361.45889 -7.87	371.95	360.80	371.95	108,575
09 Jul 10	369.33090 -5.25	376.22	368.67	374.25	191,631
08 Jul 10	374.57901 +4.26	379.17	358.83	373.92	398,888
07 Jul 10	370.31491 +11.15	374.25	352.60	359.16	320,082
06 Jul 10	359.16281 +8.86	362.44	352.27	352.93	248,049
05 Jul 10	350.30679 +1.64	353.59	346.04	352.60	241,469
02 Jul 10	348.66669 +0.66	350.31	342.11	349.65	402,013
01 Jul 10	348.01071 -25.91	373.92	345.06	367.03	623,560
30 Jun 10	373.92300 +3.28	375.23	368.02	373.92	282,025
29 Jun 10	370.64291 -4.26	384.42	370.64	373.27	218,164
28 Jun 10	374.90701 -0.98	379.83	374.91	378.19	124,374
25 Jun 10	375.89099 -4.59	384.75	375.89	380.48	239,171
24 Jun 10	380.48300 -10.50	393.28	379.50	389.67	387,757
23 Jun 10	390.97910 +3.28	392.95	384.42	385.73	227,146
22 Jun 10	387.69910 +3.94	397.87	377.86	379.50	708,253
21 Jun 10	383.76300 -2.62	391.64	380.81	387.70	270,241
18 Jun 10	386.38708 +17.71	386.39	369.99	369.99	495,912
17 Jun 10	368.67490 +3.61	373.92	363.10	366.71	159,873
16 Jun 10	365.06689 +0.98	368.67	362.11	364.74	337,928
15 Jun 10	364.08289 +0.66	366.38	359.16	359.16	210,091
14 Jun 10	363.42691 +8.53	363.43	354.57	355.23	284,369
11 Jun 10	354.89880 -3.61	361.13	350.63	352.60	196,394
10 Jun 10	358.50681 +9.18	358.51	346.37	351.95	205,487
09 Jun 10	349.32281 +2.62	352.60	346.37	347.68	187,865
08 Jun 10	346.69870 +1.64	353.59	344.40	351.95	577,425
07 Jun 10	345.05869 +3.94	346.70	341.45	341.45	250,235
04 Jun 10	341.12271 -4.26	346.04	337.51	338.17	215,550
03 Jun 10	345.38669 +1.97	348.34	337.51	347.68	396,306
02 Jun 10	343.41870 -5.58	345.06	336.53	336.53	270,660
01 Jun 10	348.99481 +4.26	350.31	333.58	344.07	189,250
28 May 10	344.73071 -7.54	356.54	344.73	352.93	182,893
27 May 10	352.27481 +15.74	352.97	337.19	337.19	310,137
26 May 10	336.53070 +3.94	344.40	336.53	341.12	223,986
25 May 10	332.59460 -8.53	336.20	328.99	332.92	565,589
24 May 10	341.12271 +1.31	345.39	331.94	345.06	361,902
21 May 10	339.81070 -4.59	345.39	334.89	345.39	3,150,570
20 May 10	344.40271 -14.43	360.80	335.21	360.80	3,479,802
19 May 10	358.83481 -10.17	368.02	354.90	368.02	1,002,069
18 May 10	369.00290 -2.62	373.92	364.41	369.33	1,630,895
17 May 10	371.62689 -6.56	376.55	367.69	372.94	511,088
14 May 10	378.18701 -3.61	380.48	368.35	380.48	401,527
13 May 10	381.79501 -1.97	388.68	381.47	381.47	208,368
12 May 10	383.76300 +16.40	383.76	364.08	365.72	381,315
11 May 10	367.36292 -9.84	373.27	362.77	368.67	559,183
10 May 10	377.20300 +14.43	377.53	365.39	369.00	312,079
07 May 10	362.77090 -2.62	364.41	351.29	363.10	907,453
06 May 10	365.39490 +1.64	377.86	357.52	357.52	196,259
05 May 10	363.75491 -23.29	372.61	360.80	372.61	434,126
04 May 10	387.04309 +9.51	387.04	387.04	387.04	316,983
30 Apr 10	377.53101 +0.33	389.01	375.89	378.52	107,741
29 Apr 10	377.20300 -0.33	386.06	375.89	378.19	276,209
28 Apr 10	377.53101 -7.54	387.70	369.66	382.78	342,878
27 Apr 10	385.07501 -8.86	391.64	385.08	385.40	121,165
26 Apr 10	393.93109 -4.26	399.18	391.64	393.60	192,560
23 Apr 10	398.19510 +6.23	400.16	390.32	391.64	214,612
22 Apr 10	391.96310 -0.98	401.15	389.31	392.29	136,619
21 Apr 10	392.94711 -4.59	397.21	390.32	395.24	265,875
20 Apr 10	397.53909 +5.25	397.87	392.29	396.23	253,071
19 Apr 10	392.29111 +0.33	395.90	388.68	390.32	253,790
16 Apr 10	391.96310 -9.51	403.44	390.65	403.44	148,216
15 Apr 10	401.47519 +5.90	404.76	395.24	396.88	526,786
14 Apr 10	395.57111 +6.23	400.16	392.95	393.60	587,812
13 Apr 10	389.33911 +7.54	390.65	381.14	381.80	284,808
12 Apr 10	381.79501 -5.25	390.32	379.17	387.37	339,614
09 Apr 10	387.04309 +8.86	389.01	376.88	377.86	1,480,073
08 Apr 10	378.18701 -2.30	379.83	374.25	376.22	460,767
07 Apr 10	380.48300 -4.92	388.36	377.20	388.36	158,088
06 Apr 10	385.40302 -1.64	391.23	381.47	385.08	203,655
01 Apr 10	387.04309 -6.89	393.93	377.20	391.96	1,876,096
31 Mar 10	393.93109 +0.33	397.05	391.64	395.90	188,423
30 Mar 10	393.60309 -2.95	398.20	393.10	398.20	397,118
29 Mar 10	396.55511 +2.30	399.84	394.26	396.88	421,598
26 Mar 10	394.25909 -2.30	400.16	390.00	395.57	389,611
25 Mar 10	396.55511 +3.61	401.15	390.65	395.90	422,316
24 Mar 10	392.94711 -2.95	399.84	390.98	393.60	260,725
23 Mar 10	395.89911 -12.79	407.38	395.24	406.40	489,778
22 Mar 10	408.69119 +0.66	409.35	398.85	409.35	139,626
19 Mar 10	408.03519 -0.66	414.27	405.41	410.33	264,257
18 Mar 10	408.69119 -2.62	415.91	401.80	411.64	680,782
17 Mar 10	411.31531 +5.90	413.28	406.40	406.72	258,153
16 Mar 10	405.41119 -5.58	413.28	405.41	410.66	232,656
15 Mar 10	410.98721 -2.30	418.53	408.84	415.58	140,889
12 Mar 10	413.28329 +0.33	419.84	411.64	419.19	543,669
11 Mar 10	412.95529 +2.30	422.47	409.02	409.02	200,059
10 Mar 10	410.65921 +2.62	419.19	402.46	407.38	388,095
09 Mar 10	408.03519 -13.78	421.16	402.16	420.50	649,827
08 Mar 10	421.81131 +44.28	426.40	420.83	420.83	109,369
05 Mar 10	377.53101 -44.61	377.53	377.53	377.53	153,831
04 Mar 10	422.13931 -1.31	434.28	419.06	423.45	160,170
03 Mar 10	423.45129 -5.90	427.39	417.88	426.08	140,189
02 Mar 10	429.35541 +4.26	432.65	423.12	426.40	228,130
01 Mar 10	425.09140 -0.66	433.29	420.17	427.72	511,716
26 Feb 10	425.74741 +3.61	431.65	421.16	425.42	287,590
25 Feb 10	422.13931 +0.00	422.80	414.60	417.22	701,184
24 Feb 10	422.13931 +0.98	425.75	414.09	419.84	81,517
23 Feb 10	421.15530 -11.81	436.24	418.20	436.24	106,557
22 Feb 10	432.96341 +15.74	436.24	414.71	421.81	375,083
19 Feb 10	417.21930 -5.58	424.44	414.27	414.27	112,605
18 Feb 10	422.79529 +3.28	428.37	417.22	417.22	88,936
17 Feb 10	419.51529 +3.94	427.06	411.64	416.24	926,823
16 Feb 10	415.57932 -0.33	418.20	407.71	414.27	60,458
15 Feb 10	415.90729 -1.97	421.16	413.28	421.16	35,444
12 Feb 10	417.87531 -1.97	422.14	407.05	419.84	121,576
11 Feb 10	419.84329 +3.61	427.72	418.20	418.53	346,959
10 Feb 10	416.23529 -6.56	424.76	416.24	420.17	106,723
09 Feb 10	422.79529 +1.64	424.11	418.53	419.19	126,358
08 Feb 10	421.15530 +2.30	423.78	410.33	416.56	280,267
05 Feb 10	418.85931 +31.82	425.09	411.32	425.09	413,034
04 Feb 10	387.04309 -42.64	387.04	387.04	387.04	321,605
03 Feb 10	429.68341 -0.66	433.62	424.76	430.67	568,210
02 Feb 10	430.33939 +0.98	432.96	415.91	430.34	159,494
01 Feb 10	429.35541 +7.87	429.68	416.89	417.22	188,032
29 Jan 10	421.48331 +0.00	427.72	417.55	425.09	152,867
28 Jan 10	421.48331 +3.61	427.06	416.56	423.12	107,474
27 Jan 10	417.87531 +5.25	422.19	409.02	409.02	129,387
26 Jan 10	412.62729 +7.22	414.27	401.48	401.48	189,983
25 Jan 10	405.41119 -17.38	425.42	401.48	420.17	188,690
22 Jan 10	422.79529 +5.90	427.72	413.61	426.40	853,590
21 Jan 10	416.89130 +6.56	422.47	412.96	413.28	764,664
20 Jan 10	410.33121 +1.64	412.96	400.16	405.41	828,577
19 Jan 10	408.69119 +5.25	410.00	400.49	403.44	313,082
18 Jan 10	403.44321 +9.51	405.74	391.96	398.20	273,510
15 Jan 10	393.93109 -16.73	414.69	393.93	412.63	502,800
14 Jan 10	410.65921 -19.35	427.06	403.44	426.73	598,005
13 Jan 10	430.01141 -14.76	448.38	429.68	439.20	131,692
12 Jan 10	444.77151 -3.94	450.68	427.39	447.07	117,799
11 Jan 10	448.70761 +5.90	454.28	442.80	442.80	107,505
08 Jan 10	442.80350 -2.30	451.66	437.88	449.36	267,240
07 Jan 10	445.09949 -4.26	451.66	440.51	449.04	1,532,484
06 Jan 10	449.36359 -1.31	455.79	435.59	439.52	141,607
05 Jan 10	450.67560 -1.97	452.64	445.10	452.64	91,756
04 Jan 10	452.64359 +5.25	454.61	439.20	452.64	115,081
31 Dec 09	447.39551 +1.31	448.38	444.51	446.08	16,207
30 Dec 09	446.08350 -1.31	447.72	440.84	440.84	15,583
29 Dec 09	447.39551 +0.00	448.66	442.93	445.10	103,846

Mothercare PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	0.24500 +0.01	0.27	0.15	0.19	4,091,210
19 Oct 26	0.24000 -0.01	0.29	0.22	0.27	626,429
16 Oct 26	0.25000 +0.02	0.30	0.20	0.30	13,479,221
15 Oct 26	0.23100 +0.01	0.27	0.17	0.26	3,937,018
14 Oct 26	0.21900 +0.00	0.27	0.19	0.27	2,087,830
13 Oct 26	0.21850 -0.02	0.30	0.18	0.22	14,811,615
12 Oct 26	0.24300 +0.01	0.25	0.21	0.25	2,138,869
09 Oct 26	0.23500 +0.00	0.28	0.20	0.23	10,336,199
08 Oct 26	0.23600 -0.06	0.34	0.22	0.34	8,679,946
07 Oct 26	0.30000 +0.02	0.37	0.24	0.37	10,593,703
06 Oct 26	0.28500 -0.06	0.40	0.25	0.35	9,699,400
05 Oct 26	0.35000 +0.08	0.37	0.25	0.25	10,277,326
02 Oct 26	0.27000 -0.01	0.36	0.25	0.29	5,566,607
01 Oct 26	0.28000 -0.07	0.35	0.25	0.31	9,977,943
30 Sep 26	0.35000 -0.06	0.40	0.30	0.36	24,346,272
29 Sep 26	0.40800 +0.10	0.50	0.23	0.29	36,343,140
28 Sep 26	0.31000 +0.01	0.46	0.26	0.27	26,620,322
25 Sep 26	0.30000 +0.17	0.50	0.10	0.12	200,416,768
24 Sep 26	0.13000 +0.03	0.21	0.08	0.13	80,788,352
23 Sep 26	0.10000 -0.01	0.11	0.06	0.10	44,520,132
22 Sep 26	0.11000 -0.07	0.13	0.08	0.10	52,144,096
21 Sep 26	0.18000 -0.02	0.20	0.06	0.20	121,167,176
18 Sep 26	0.20000 -0.58	0.27	0.15	0.25	81,378,168
17 Sep 26	0.78000 -0.12	0.90	0.62	0.62	756,602
16 Sep 26	0.89500 +0.04	0.90	0.61	0.61	218,928
15 Sep 26	0.85000 +0.00	0.86	0.64	0.64	167,560
14 Sep 26	0.85000 +0.00	0.86	0.63	0.71	1,145,043
11 Sep 26	0.85000 +0.00	0.86	0.71	0.71	840,344
10 Sep 26	0.85500 +0.00	0.86	0.71	0.71	828,551
09 Sep 26	0.85000 -0.03	0.86	0.71	0.71	356,884
08 Sep 26	0.88000 +0.18	0.95	0.70	0.95	246,513
07 Sep 26	0.70500 +0.00	0.95	0.70	0.90	787,132
04 Sep 26	0.70500 +0.00	0.95	0.70	0.70	274,223
03 Sep 26	0.70500 +0.00	0.95	0.70	0.87	428,207
02 Sep 26	0.70500 +0.00	0.95	0.70	0.90	427,212
01 Sep 26	0.70500 -0.15	0.95	0.70	0.70	334,627
28 Aug 26	0.85000 +0.15	0.95	0.70	0.95	695,223
27 Aug 26	0.70000 +0.00	0.85	0.70	0.85	1,022,370
26 Aug 26	0.70000 +0.00	0.95	0.70	0.70	441,931
25 Aug 26	0.70000 -0.04	0.99	0.70	0.88	159,507
24 Aug 26	0.73500 -0.06	1.00	0.74	0.80	392,631
21 Aug 26	0.80000 +0.00	1.00	0.74	1.00	1,531,771
20 Aug 26	0.80500 +0.07	1.00	0.74	0.76	988,696
19 Aug 26	0.73500 -0.01	1.00	0.74	0.94	477,233
18 Aug 26	0.75000 -0.10	1.00	0.70	1.00	639,321
17 Aug 26	0.85000 +0.15	1.00	0.70	0.98	1,049,473
14 Aug 26	0.70000 -0.15	1.00	0.70	1.00	135,673
13 Aug 26	0.85000 +0.05	1.00	0.70	0.80	1,951,468
12 Aug 26	0.80000 -0.07	1.00	0.80	0.80	328,449
11 Aug 26	0.87500 -0.11	1.00	0.70	1.00	565,431
10 Aug 26	0.98000 +0.00	1.00	0.70	0.96	641,443
07 Aug 26	0.98000 +0.28	1.20	0.70	1.20	762,382
06 Aug 26	0.70500 +0.00	1.00	0.70	0.70	492,622
05 Aug 26	0.70500 -0.10	1.00	0.70	0.70	39,644
04 Aug 26	0.80000 +0.00	1.00	0.70	0.73	197,811
03 Aug 26	0.80000 +0.10	1.00	0.72	0.72	618,852
31 Jul 26	0.70000 -0.29	1.00	0.70	0.88	485,515
30 Jul 26	0.99000 +0.29	1.00	0.70	0.70	283,376
29 Jul 26	0.70500 -0.19	1.00	0.70	0.72	101,020
28 Jul 26	0.90000 +0.00	1.00	0.70	0.90	942,793
27 Jul 26	0.90000 +0.20	1.30	0.70	0.90	777,591
24 Jul 26	0.70000 +0.00	1.00	0.70	1.00	130,551
23 Jul 26	0.70000 -0.30	1.00	0.70	1.00	86,361
22 Jul 26	1.00000 +0.00	1.00	0.72	1.00	836,947
21 Jul 26	1.00000 +0.02	1.00	0.72	0.72	828,289
20 Jul 26	0.98000 +0.28	1.00	0.72	0.98	662,595
17 Jul 26	0.70000 -0.15	1.00	0.70	0.70	124,160
16 Jul 26	0.85000 -0.05	0.90	0.70	0.88	184,721
15 Jul 26	0.90000 +0.02	1.00	0.70	0.86	1,017,612
14 Jul 26	0.88000 +0.04	1.00	0.71	0.90	1,439,690
13 Jul 26	0.84000 +0.14	1.00	0.75	0.98	1,071,979
10 Jul 26	0.70000 -0.01	1.00	0.70	1.00	865,780
09 Jul 26	0.71000 -0.09	1.00	0.70	0.95	161,461
08 Jul 26	0.80000 +0.00	1.00	0.80	1.00	62,171
07 Jul 26	0.80000 -0.15	1.00	0.73	0.73	354,868
06 Jul 26	0.95000 +0.05	1.00	0.70	1.00	2,755
03 Jul 26	0.90000 +0.00	1.00	0.72	0.92	831,411
02 Jul 26	0.90000 -0.05	0.93	0.70	0.93	337,553
01 Jul 26	0.95000 +0.00	1.00	0.80	0.80	117,048
30 Jun 26	0.95000 +0.01	1.00	0.70	0.95	1,530,101
29 Jun 26	0.94000 -0.04	1.25	0.70	0.76	509,049
26 Jun 26	0.97500 -0.22	0.98	0.75	0.90	1,034,380
25 Jun 26	1.19000 -0.05	1.19	0.77	0.77	605,533
24 Jun 26	1.24000 +0.04	1.24	0.75	1.17	116,525
23 Jun 26	1.20000 -0.05	1.20	0.75	0.89	1,289,343
22 Jun 26	1.25000 +0.35	1.25	0.81	1.25	2,945,522
19 Jun 26	0.90500 -0.08	1.25	0.78	0.91	2,065,814
18 Jun 26	0.98000 +0.27	1.00	0.71	0.71	2,616,150
17 Jun 26	0.71000 +0.00	1.00	0.71	0.90	318,459
16 Jun 26	0.70500 +0.00	1.00	0.70	0.70	774,452
15 Jun 26	0.70000 -0.05	1.00	0.70	1.00	524,710
12 Jun 26	0.75000 -0.22	1.04	0.75	1.04	250,001
11 Jun 26	0.97000 +0.00	1.00	0.73	1.00	420,037
10 Jun 26	0.97000 +0.07	1.00	0.70	1.00	145,258
09 Jun 26	0.90000 +0.10	1.00	0.70	1.00	113,036
08 Jun 26	0.80000 -0.09	1.00	0.70	0.90	362,021
05 Jun 26	0.89000 -0.11	1.00	0.70	1.00	2,049,560
04 Jun 26	1.00000 +0.01	1.00	0.74	1.00	845,806
03 Jun 26	0.98500 -0.41	1.50	0.70	1.50	3,321,574
02 Jun 26	1.40000 +0.40	1.40	0.60	0.60	1,244,756
01 Jun 26	1.00000 +0.39	1.00	0.61	0.75	7,301,192
29 May 26	0.61000 -0.39	0.80	0.61	0.70	3,445,912
28 May 26	1.00000 +0.10	1.00	0.71	0.71	2,944,985
27 May 26	0.90000 +0.05	0.90	0.70	0.90	154,045
26 May 26	0.85000 -0.03	1.00	0.70	0.70	697,411
22 May 26	0.88000 +0.00	0.88	0.70	0.70	199,166
21 May 26	0.88000 +0.00	0.88	0.70	0.71	187,801
20 May 26	0.88000 +0.00	0.88	0.70	0.88	593,375
19 May 26	0.87500 -0.01	0.88	0.70	0.88	593,319
18 May 26	0.88500 -0.01	0.97	0.75	0.97	491,239
15 May 26	0.90000 -0.09	1.00	0.75	0.76	866,932
14 May 26	0.99000 -0.01	1.00	0.75	0.76	234,967
13 May 26	1.00000 +0.00	1.00	0.81	1.00	425,542
12 May 26	1.00000 +0.00	1.00	0.90	1.00	260,149
11 May 26	1.00000 +0.00	1.00	0.90	1.00	222,288
08 May 26	1.00000 +0.01	1.00	0.90	0.90	588,561
07 May 26	0.99000 -0.01	1.00	0.90	0.98	401,526
06 May 26	1.00000 -0.10	1.19	0.90	0.90	3,577,279
05 May 26	1.10000 -0.09	1.50	0.90	0.90	899,776
01 May 26	1.19000 +0.14	1.20	0.90	1.20	188,434
30 Apr 26	1.05250 -0.15	1.20	0.90	1.20	398,905
29 Apr 26	1.20000 +0.03	1.20	0.90	0.90	123,098
28 Apr 26	1.17000 +0.12	1.20	0.90	0.92	275,241
27 Apr 26	1.04800 -0.01	1.47	0.90	1.47	116,937
24 Apr 26	1.05750 -0.05	1.50	0.90	1.03	749,462
23 Apr 26	1.10500 +0.01	1.20	1.00	1.00	642,320
22 Apr 26	1.09500 +0.00	1.50	1.00	1.00	2,570,809
21 Apr 26	1.09500 -0.08	1.49	1.00	1.11	1,528,535
20 Apr 26	1.17500 -0.10	1.50	1.05	1.13	280,844
17 Apr 26	1.27500 +0.10	1.49	1.00	1.00	1,640,712
16 Apr 26	1.17500 +0.09	1.49	1.02	1.45	647,165
15 Apr 26	1.08000 -0.07	1.50	1.00	1.01	587,097
14 Apr 26	1.15500 +0.04	1.38	1.00	1.38	1,397,504
13 Apr 26	1.11500 -0.29	1.45	0.95	1.45	4,062,842
10 Apr 26	1.40500 -0.14	2.00	1.00	1.00	1,623,317
09 Apr 26	1.55000 +0.14	1.57	1.21	1.49	1,878,479
08 Apr 26	1.41000 +0.13	1.64	1.01	1.06	3,469,605
07 Apr 26	1.27500 +0.02	1.60	1.15	1.60	447,292
02 Apr 26	1.25000 -0.33	1.48	1.11	1.16	718,968
01 Apr 26	1.58000 +0.34	1.70	1.10	1.10	818,870
31 Mar 26	1.24500 +0.05	1.50	1.00	1.06	645,247
30 Mar 26	1.19000 -0.05	1.70	1.00	1.03	542,316
27 Mar 26	1.24500 -0.12	1.80	1.00	1.80	519,815
26 Mar 26	1.36500 -0.13	1.86	1.00	1.86	667,627
25 Mar 26	1.50000 +0.10	1.95	1.00	1.00	334,115
24 Mar 26	1.40000 +0.15	1.76	1.04	1.04	77,920
23 Mar 26	1.24500 -0.17	1.50	1.02	1.05	11,773
20 Mar 26	1.41500 -0.09	1.70	1.41	1.70	69,216
19 Mar 26	1.50500 -0.08	1.70	1.50	1.70	11,883
18 Mar 26	1.58500 -0.20	1.89	1.50	1.50	233,256
17 Mar 26	1.79000 +0.04	1.99	1.59	1.99	44,621
16 Mar 26	1.74500 +0.05	1.95	1.60	1.60	346
13 Mar 26	1.69500 -0.07	1.89	1.50	1.50	67,849
12 Mar 26	1.77000 +0.04	1.94	1.60	1.60	515,989
11 Mar 26	1.73000 -0.06	1.73	1.50	1.50	2,098
10 Mar 26	1.79500 +0.11	1.99	1.60	1.60	132,661
09 Mar 26	1.68500 -0.06	1.87	1.50	1.50	30,204
06 Mar 26	1.74500 -0.15	2.28	1.50	1.98	833,268
05 Mar 26	1.89500 -0.01	2.04	1.51	1.55	6,504
04 Mar 26	1.90500 +0.16	2.00	1.50	1.50	314,883
03 Mar 26	1.74500 -0.14	2.08	1.50	2.08	16,601
02 Mar 26	1.89000 -0.06	1.94	1.89	1.89	124,238
27 Feb 26	1.95000 +0.11	2.30	1.80	2.30	16,800
26 Feb 26	1.84500 +0.00	2.10	1.70	1.98	185,571
25 Feb 26	1.85000 -0.05	2.30	1.71	1.71	168,242
24 Feb 26	1.90000 -0.11	2.00	1.80	1.80	139,529
23 Feb 26	2.00500 -0.14	2.30	2.00	2.02	389,480
20 Feb 26	2.15000 +0.31	2.75	1.51	1.51	800,663
19 Feb 26	1.84500 +0.00	1.94	1.75	1.75	1,364,477
18 Feb 26	1.85000 +0.05	2.10	1.70	2.10	814,579
17 Feb 26	1.80000 +0.04	2.10	1.60	2.00	127,368
16 Feb 26	1.75500 +0.00	2.00	1.58	2.00	194,197
13 Feb 26	1.75500 +0.00	2.00	1.51	1.60	191,902
12 Feb 26	1.75500 -0.12	2.10	1.51	1.71	352,874
11 Feb 26	1.87500 -0.03	2.00	1.71	2.00	22,584
10 Feb 26	1.90500 +0.07	2.28	1.75	1.83	297,307
09 Feb 26	1.83000 -0.02	1.96	1.72	1.96	11,513
06 Feb 26	1.85000 -0.01	2.00	1.71	2.00	5,678,163
05 Feb 26	1.86500 -0.05	1.92	1.81	1.90	210,664
04 Feb 26	1.91500 +0.07	2.00	1.76	2.00	359,808
03 Feb 26	1.84500 +0.04	2.00	1.71	2.00	490,427
02 Feb 26	1.81000 -0.05	1.90	1.72	1.90	19,986
30 Jan 26	1.86000 +0.01	2.08	1.72	2.08	261,816
29 Jan 26	1.85000 -0.10	2.16	1.80	1.99	1,702,746
28 Jan 26	1.94500 +0.09	2.08	1.82	2.08	808,082
27 Jan 26	1.86000 -0.11	2.02	1.82	1.82	331,841
26 Jan 26	1.97000 -0.15	2.10	1.82	1.92	661,414
23 Jan 26	2.12000 +0.09	2.28	1.96	1.96	47,804
22 Jan 26	2.03000 +0.10	2.16	1.90	2.16	75,180
21 Jan 26	1.93000 +0.02	2.12	1.82	2.12	166,616
20 Jan 26	1.91000 -0.21	2.36	1.86	1.87	388,358
19 Jan 26	2.11500 +0.00	2.84	1.83	2.40	365,403
16 Jan 26	2.11500 +0.08	2.40	2.12	2.40	134,055
15 Jan 26	2.03500 +0.04	2.24	1.84	2.24	236,600
14 Jan 26	2.00000 -0.39	2.24	1.88	2.10	4,515,773
13 Jan 26	2.39000 -0.01	2.39	2.19	2.19	45,000
12 Jan 26	2.40000 -0.04	2.50	2.23	2.32	339,627
09 Jan 26	2.44000 +0.02	2.70	2.18	2.70	31,794
08 Jan 26	2.42000 +0.04	2.64	2.10	2.64	801,306
07 Jan 26	2.38000 -0.01	2.66	2.10	2.66	75,191
06 Jan 26	2.39000 +0.05	2.69	2.20	2.36	254,434
05 Jan 26	2.34000 -0.04	2.58	2.24	2.24	150,444
02 Jan 26	2.38000 -0.11	2.58	2.18	2.58	4,574
31 Dec 25	2.49000 -0.02	2.58	2.40	2.40	633
30 Dec 25	2.51000 +0.07	2.58	2.44	2.44	190,625
29 Dec 25	2.44000 +0.07	2.52	2.30	2.30	467,203
24 Dec 25	2.37000 +0.18	2.44	2.30	2.42	2,197,321
23 Dec 25	2.19000 -0.27	2.58	1.00	2.22	47,187,920
22 Dec 25	2.46000 +0.01	2.74	2.20	2.74	21,809
19 Dec 25	2.45000 +0.05	2.68	2.20	2.68	139,475
18 Dec 25	2.40000 +0.06	2.60	2.40	2.60	38
17 Dec 25	2.34000 -0.08	2.68	2.12	2.14	5,568
16 Dec 25	2.42000 +0.04	2.64	2.20	2.64	9,627
15 Dec 25	2.38000 +0.07	2.56	2.20	2.20	6,373
12 Dec 25	2.31000 +0.07	2.52	2.02	2.52	116,596
11 Dec 25	2.24000 -0.14	2.38	2.20	2.20	438,144
10 Dec 25	2.38000 -0.11	2.47	2.25	2.25	53,610
09 Dec 25	2.49000 +0.08	2.49	2.32	2.32	102,445
08 Dec 25	2.41000 -0.07	2.76	2.30	2.76	14,981
05 Dec 25	2.48000 +0.09	2.66	2.48	2.66	20,470
04 Dec 25	2.39000 -0.01	2.49	2.30	2.32	101,948
03 Dec 25	2.40000 -0.19	2.49	2.30	2.30	45,279
02 Dec 25	2.59000 +0.24	2.59	2.33	2.34	3,338
01 Dec 25	2.35000 -0.09	2.90	2.30	2.40	297,162
28 Nov 25	2.44000 -0.07	2.56	2.30	2.56	104
27 Nov 25	2.51000 +0.07	2.72	2.32	2.40	169,914
26 Nov 25	2.44000 +0.00	2.49	2.30	2.30	4,611
25 Nov 25	2.44000 -0.15	2.50	2.28	2.50	606,269
24 Nov 25	2.59000 +0.10	2.59	2.40	2.40	328
21 Nov 25	2.49000 -0.07	2.60	2.49	2.50	75,547
20 Nov 25	2.56000 +0.03	2.68	2.45	2.52	177,769
19 Nov 25	2.53000 -0.11	2.54	2.53	2.54	25,216
18 Nov 25	2.64000 +0.04	2.64	2.50	2.50	120
17 Nov 25	2.60000 +0.00	2.90	2.30	2.30	407,143
14 Nov 25	2.60000 +0.01	2.88	2.30	2.30	2,478
13 Nov 25	2.59000 +0.04	2.59	2.20	2.22	54,447
12 Nov 25	2.55000 +0.03	2.70	2.22	2.50	165,814
11 Nov 25	2.52000 +0.06	2.52	2.30	2.30	129,286
10 Nov 25	2.46000 +0.06	2.88	2.22	2.88	13,119
07 Nov 25	2.40000 -0.19	2.82	2.30	2.30	132,186
06 Nov 25	2.59000 +0.19	2.88	2.40	2.40	137,252
05 Nov 25	2.40000 -0.25	2.90	2.30	2.40	606,272
04 Nov 25	2.65000 +0.10	2.65	2.20	2.20	12,254
03 Nov 25	2.55000 -0.18	3.00	2.30	2.50	444,223
31 Oct 25	2.73000 +0.08	2.73	2.50	2.50	850
30 Oct 25	2.65000 +0.05	2.65	2.40	2.40	813
29 Oct 25	2.60000 -0.08	2.96	2.30	2.30	26,608
28 Oct 25	2.68000 +0.00	3.00	2.40	3.00	5,252
27 Oct 25	2.68000 +0.08	3.00	2.41	2.60	91,099
24 Oct 25	2.60000 +0.05	3.00	2.40	3.00	1,687
23 Oct 25	2.55000 -0.25	3.00	2.50	2.60	200,478
22 Oct 25	2.80000 +0.10	3.00	2.60	2.62	70,409
21 Oct 25	2.70000 -0.10	3.00	2.60	2.70	589,423
20 Oct 25	2.80000 -0.40	3.00	2.51	2.90	884,486
17 Oct 25	3.20000 +0.00	3.20	3.20	3.20	0
16 Oct 25	3.20000 +0.00	3.50	2.90	2.96	929,560
15 Oct 25	3.20000 +0.12	3.50	2.90	2.90	7,300
14 Oct 25	3.08000 -0.12	3.08	3.05	3.07	26,396
13 Oct 25	3.20000 +0.05	3.50	2.80	3.40	250,948
10 Oct 25	3.15000 +0.15	3.50	2.80	3.50	51,844
09 Oct 25	3.00000 +0.01	3.20	2.80	3.20	18,054
08 Oct 25	2.99000 -0.06	3.18	2.80	2.80	898
07 Oct 25	3.05000 -0.15	3.50	2.84	2.84	103,619
06 Oct 25	3.20000 +0.00	3.50	2.84	2.84	12,631
03 Oct 25	3.20000 +0.00	3.50	2.90	3.50	783,576
02 Oct 25	3.20000 +0.00	3.50	3.00	3.00	527,443
01 Oct 25	3.20000 +0.15	3.20	2.90	2.90	2,192
30 Sep 25	3.05000 +0.05	3.20	2.50	3.20	1,143,390
29 Sep 25	3.00000 +0.00	3.20	2.54	3.14	32,667
26 Sep 25	3.00000 +0.25	3.20	2.80	3.00	122,778
25 Sep 25	2.75000 -0.10	3.00	2.32	2.70	188,625
24 Sep 25	2.85000 +0.00	3.00	2.70	3.00	23,773
23 Sep 25	2.85000 -0.15	3.30	2.71	3.30	171,528
22 Sep 25	3.00000 +0.00	3.20	2.70	2.70	18,509
19 Sep 25	3.00000 +0.05	3.20	2.60	2.70	24,779
18 Sep 25	2.95000 +0.05	3.10	2.60	3.10	12,754
17 Sep 25	2.90000 -0.06	3.04	2.64	2.68	274,358
16 Sep 25	2.96000 +0.01	3.05	2.96	3.05	169,203
15 Sep 25	2.95000 +0.00	3.30	2.60	2.60	109,700
12 Sep 25	2.95000 +0.02	3.30	2.40	2.50	626,591
11 Sep 25	2.93000 -0.27	3.00	2.56	2.58	351,151
10 Sep 25	3.20000 -0.01	3.20	3.08	3.20	199,282
09 Sep 25	3.21000 +0.35	3.21	3.18	3.18	786
08 Sep 25	2.86000 +0.01	2.86	2.52	2.52	20,085
05 Sep 25	2.85000 +0.00	3.20	2.52	3.20	25,457
04 Sep 25	2.85000 -0.35	3.20	2.52	2.60	24,436
03 Sep 25	3.20000 +0.10	3.90	2.52	3.37	4,587
02 Sep 25	3.10000 +0.10	3.70	2.60	2.60	71,378
01 Sep 25	3.00000 +0.00	3.80	2.65	3.50	46,879
29 Aug 25	3.00000 +0.10	3.05	2.60	3.05	1,422
28 Aug 25	2.90000 +0.05	3.30	2.50	2.50	50,172
27 Aug 25	2.85000 -0.15	3.20	2.50	2.50	79,889
26 Aug 25	3.00000 +0.00	3.00	2.50	2.50	17,679
22 Aug 25	3.00000 +0.15	3.00	2.55	2.62	201,047
21 Aug 25	2.85000 +0.10	2.85	2.50	2.50	15,316
20 Aug 25	2.75000 -0.20	3.02	1.00	2.80	106,029,312
19 Aug 25	2.95000 -0.17	3.10	2.80	3.00	166,968
18 Aug 25	3.12000 +0.00	3.26	2.80	3.26	1,526
15 Aug 25	3.12000 -0.28	3.50	2.80	2.80	5,544
14 Aug 25	3.40000 +0.43	3.40	2.80	2.80	1,668
13 Aug 25	2.97000 -0.39	3.56	2.97	3.56	500,156
12 Aug 25	3.36000 -0.04	4.00	2.80	2.80	493,342
11 Aug 25	3.40000 +0.26	3.40	2.80	2.80	2,540
08 Aug 25	3.14000 +0.07	3.25	2.82	3.25	8,691
07 Aug 25	3.07000 -0.05	3.07	2.80	2.80	205,013
06 Aug 25	3.12000 -0.04	3.12	2.80	2.80	4,323
05 Aug 25	3.16000 -0.01	3.16	2.90	3.00	100,842
04 Aug 25	3.17000 -0.15	3.50	2.90	2.90	47,471
01 Aug 25	3.32000 -0.02	3.90	2.80	2.80	11,837
31 Jul 25	3.34000 -0.01	3.88	2.80	2.80	34,656
30 Jul 25	3.35000 +0.00	3.35	2.80	2.80	107,540
29 Jul 25	3.35000 +0.10	3.88	2.80	2.80	5,247
28 Jul 25	3.25000 +0.45	3.70	2.60	2.62	85,956
25 Jul 25	2.80000 +0.00	3.90	2.62	3.90	317,977
24 Jul 25	2.80000 -0.46	3.90	2.62	2.66	98,136
23 Jul 25	3.26000 +0.35	3.90	2.89	2.89	12,653
22 Jul 25	2.91000 -0.34	3.50	2.61	3.50	176,330
21 Jul 25	3.25000 -0.01	3.90	2.68	2.68	6,963
18 Jul 25	3.26000 +0.01	3.90	2.60	3.90	3,025
17 Jul 25	3.25000 +0.00	3.25	2.60	2.68	253,792
16 Jul 25	3.25000 +0.35	3.90	2.62	3.90	106,495
15 Jul 25	2.90000 +0.05	3.20	2.60	3.20	91,149
14 Jul 25	2.85000 -0.40	3.30	2.62	2.62	87,209
11 Jul 25	3.25000 +0.29	3.25	2.62	2.62	52,398
10 Jul 25	2.96000 -0.29	3.30	2.62	3.30	9,945
09 Jul 25	3.25000 +0.00	3.25	3.25	3.25	0
08 Jul 25	3.25000 +0.00	3.25	2.62	2.62	300
07 Jul 25	3.25000 +0.00	3.25	2.62	2.62	395
04 Jul 25	3.25000 +0.00	3.25	3.25	3.25	0
03 Jul 25	3.25000 -0.05	3.25	3.16	3.16	20,000
02 Jul 25	3.30000 +0.25	3.30	2.61	2.70	76,547
01 Jul 25	3.05000 -0.25	3.90	2.72	3.20	231,411
30 Jun 25	3.30000 +0.04	3.30	2.62	2.62	48,602
27 Jun 25	3.26000 +0.38	3.26	2.62	2.62	24,166
26 Jun 25	2.88000 +0.09	3.90	2.78	2.80	86,067
25 Jun 25	2.79000 -0.08	3.36	2.79	2.79	342,170
24 Jun 25	2.87000 +0.13	2.87	2.65	2.65	670,135
23 Jun 25	2.74000 -0.01	3.10	2.50	3.00	664,821
20 Jun 25	2.75000 +0.15	2.75	2.50	2.50	1,332
19 Jun 25	2.60000 -0.03	2.98	2.60	2.98	60,645
18 Jun 25	2.63000 +0.00	2.63	2.32	2.62	7,736
17 Jun 25	2.63000 -0.02	2.63	2.40	2.40	21,236
16 Jun 25	2.65000 +0.02	2.98	2.32	2.98	10,939
13 Jun 25	2.63000 +0.01	2.75	2.30	2.30	182,555
12 Jun 25	2.62000 -0.05	2.98	2.30	2.49	4,510
11 Jun 25	2.67000 +0.00	3.00	2.40	2.40	8,783
10 Jun 25	2.67000 +0.00	2.67	2.49	2.49	11,998
09 Jun 25	2.67000 +0.00	2.98	2.40	2.40	8,557
06 Jun 25	2.67000 +0.00	2.67	2.49	2.49	475
05 Jun 25	2.67000 +0.00	2.67	2.49	2.49	4,991
04 Jun 25	2.67000 +0.00	2.98	2.40	2.98	216
03 Jun 25	2.67000 +0.00	3.00	2.40	2.98	101,746
02 Jun 25	2.67000 +0.00	3.00	2.40	2.49	15,743
30 May 25	2.67000 +0.00	3.00	2.40	2.98	11,867
29 May 25	2.67000 -0.02	3.00	2.40	2.40	30,489
28 May 25	2.69000 +0.02	2.69	2.40	2.40	83
27 May 25	2.67000 +0.00	3.00	2.40	2.98	4,447
23 May 25	2.67000 +0.00	2.67	2.49	2.62	11,531
22 May 25	2.67000 +0.00	3.00	2.40	2.62	5,580
21 May 25	2.67000 +0.00	2.80	2.20	2.62	215,421
20 May 25	2.67000 -0.02	2.98	2.40	2.40	7,997
19 May 25	2.69000 +0.02	3.00	2.62	2.62	981
16 May 25	2.67000 +0.00	2.98	2.62	2.98	46,386
15 May 25	2.67000 -0.09	2.70	2.62	2.70	82,102
14 May 25	2.76000 +0.11	2.98	2.40	2.98	231,587
13 May 25	2.65000 +0.37	2.74	2.00	2.00	269,191
12 May 25	2.28000 +0.04	2.37	2.00	2.00	29,340
09 May 25	2.24000 +0.01	2.48	2.00	2.48	8,086
08 May 25	2.23000 -0.34	2.48	2.23	2.30	47,301
07 May 25	2.57000 +0.08	2.57	2.32	2.32	358
06 May 25	2.49000 +0.20	2.86	2.00	2.00	70,549
02 May 25	2.29000 -0.18	2.98	2.00	2.98	73,506
01 May 25	2.47000 +0.00	2.80	2.05	2.58	9,665
30 Apr 25	2.47000 -0.03	2.73	2.00	2.00	21,659
29 Apr 25	2.50000 +0.18	2.80	2.00	2.00	1,201,934
28 Apr 25	2.32000 -0.38	2.74	2.00	2.20	298,645
25 Apr 25	2.70000 +0.22	2.88	2.22	2.88	6,885
24 Apr 25	2.48000 +0.00	2.80	2.32	2.32	39,207
23 Apr 25	2.48000 -0.17	2.68	2.30	2.50	99,304
22 Apr 25	2.65000 +0.02	3.28	2.51	2.88	49,551
17 Apr 25	2.63000 -0.16	2.88	2.60	2.60	42,064
16 Apr 25	2.79000 -0.11	2.98	2.60	2.60	119,545
15 Apr 25	2.90000 +0.18	3.30	2.50	2.50	22,281
14 Apr 25	2.72000 -0.15	2.72	2.50	2.50	54,000
11 Apr 25	2.87000 +0.25	3.26	2.60	3.26	272
10 Apr 25	2.62000 -0.35	3.18	2.40	2.60	232,040
09 Apr 25	2.97000 -0.05	2.97	2.60	2.60	175
08 Apr 25	3.02000 +0.00	3.38	2.70	3.38	48,843
07 Apr 25	3.02000 -0.02	3.38	2.70	3.38	3,893
04 Apr 25	3.04000 +0.13	3.05	2.70	3.05	48,576
03 Apr 25	2.91000 +0.02	3.02	2.70	2.70	5,311
02 Apr 25	2.89000 +0.01	2.89	2.69	2.69	1,360
01 Apr 25	2.88000 +0.11	3.24	2.60	2.60	152,407
31 Mar 25	2.77000 -0.08	3.18	2.50	3.18	19,648
28 Mar 25	2.85000 +0.01	3.12	2.50	2.50	6,985
27 Mar 25	2.84000 +0.13	2.98	2.50	2.98	4,556
26 Mar 25	2.71000 +0.04	2.98	2.40	2.40	362,349
25 Mar 25	2.67000 -0.05	3.00	2.40	2.50	56,961
24 Mar 25	2.72000 -0.01	3.00	2.50	3.00	3,162
21 Mar 25	2.73000 +0.10	2.97	2.50	2.50	2,566
20 Mar 25	2.63000 -0.09	2.98	2.50	2.98	70,155
19 Mar 25	2.72000 +0.11	2.91	2.57	2.57	19,012
18 Mar 25	2.61000 +0.00	2.70	2.51	2.51	36,098
17 Mar 25	2.61000 -0.27	3.18	2.54	2.60	182,729
14 Mar 25	2.88000 +0.01	3.20	2.60	2.60	504
13 Mar 25	2.87000 +0.00	3.18	2.60	2.60	729
12 Mar 25	2.87000 +0.10	2.87	2.60	2.60	1,231
11 Mar 25	2.77000 -0.14	2.83	2.60	2.80	315,451
10 Mar 25	2.91000 -0.39	3.37	2.80	3.00	75,711
07 Mar 25	3.30000 +0.23	3.82	3.24	3.82	30,725
06 Mar 25	3.07000 +0.05	3.76	3.00	3.02	64,229
05 Mar 25	3.02000 -0.08	3.24	2.82	3.24	59,486
04 Mar 25	3.10000 -0.30	3.40	2.74	2.94	77,912
03 Mar 25	3.40000 +0.15	3.60	3.20	3.20	6,109
28 Feb 25	3.25000 -0.20	3.25	3.25	3.25	0
27 Feb 25	3.45000 +0.04	4.00	3.20	3.20	5,260
26 Feb 25	3.41000 -0.04	3.48	3.20	3.20	71,353
25 Feb 25	3.45000 +0.15	3.70	3.10	3.44	30,726
24 Feb 25	3.30000 -0.35	4.00	3.12	3.70	241,701
21 Feb 25	3.65000 +0.00	3.65	3.65	3.65	0
20 Feb 25	3.65000 +0.00	3.65	3.30	3.30	17
19 Feb 25	3.65000 +0.00	3.65	3.30	3.30	79,659
18 Feb 25	3.65000 +0.20	3.65	3.65	3.65	0
17 Feb 25	3.45000 -0.05	3.60	3.30	3.60	1,243
14 Feb 25	3.50000 -0.15	3.70	3.20	3.40	34,156
13 Feb 25	3.65000 +0.18	4.00	3.30	3.80	719,354
12 Feb 25	3.47000 -0.63	3.92	3.30	3.70	18,003
11 Feb 25	4.10000 +0.63	4.10	3.75	3.75	13,014
10 Feb 25	3.47000 -0.43	3.96	3.40	3.60	40,043
07 Feb 25	3.90000 +0.31	3.90	3.00	3.00	852
06 Feb 25	3.59000 -0.06	3.59	3.00	3.00	7,371
05 Feb 25	3.65000 +0.28	3.70	3.30	3.53	35,569
04 Feb 25	3.37000 -0.83	3.98	3.10	3.60	393,286
03 Feb 25	4.20000 +0.42	4.20	3.62	3.90	16,801
31 Jan 25	3.78000 -0.06	4.00	3.60	3.60	25,069
30 Jan 25	3.84000 +0.12	3.84	3.60	3.62	4,104
29 Jan 25	3.72000 -0.04	3.90	3.60	3.60	38,030
28 Jan 25	3.76000 +0.00	3.96	3.60	3.71	31,562
27 Jan 25	3.76000 -0.39	4.00	3.71	4.00	5,353
24 Jan 25	4.15000 +0.41	4.15	3.50	3.50	353
23 Jan 25	3.74000 +0.02	4.00	3.74	3.98	424
22 Jan 25	3.72000 +0.08	4.00	3.50	3.60	455,365
21 Jan 25	3.64000 -0.17	3.88	3.51	3.60	244,305
20 Jan 25	3.81000 +0.03	4.20	3.60	3.66	2,171
17 Jan 25	3.78000 -0.11	4.02	3.60	4.02	113,480
16 Jan 25	3.89000 +0.03	4.20	3.66	4.20	200,985
15 Jan 25	3.86000 -0.34	4.62	3.60	3.60	1,144
14 Jan 25	4.20000 +0.34	4.20	3.96	3.96	35,606
13 Jan 25	3.86000 -0.34	4.62	3.60	3.60	79,671
10 Jan 25	4.20000 +0.00	4.62	3.60	4.25	3,407
09 Jan 25	4.20000 +0.30	4.20	4.20	4.20	0
08 Jan 25	3.90000 -0.30	4.62	3.80	4.62	476
07 Jan 25	4.20000 +0.20	4.20	3.60	3.70	80,999
06 Jan 25	4.00000 -0.26	4.68	3.60	4.68	1,699
03 Jan 25	4.26000 -0.04	4.72	4.26	4.72	27,371
02 Jan 25	4.30000 +0.00	4.80	3.60	3.60	4,765
31 Dec 24	4.30000 +0.70	4.80	3.78	3.78	201,629
30 Dec 24	3.60000 -0.66	4.80	3.60	4.68	121,548
27 Dec 24	4.26000 +0.11	4.56	3.60	4.56	19,784
24 Dec 24	4.15000 +0.27	4.80	3.50	4.80	933
23 Dec 24	3.88000 -0.13	4.18	3.30	4.18	757,328
20 Dec 24	4.01000 -0.04	4.50	3.60	3.88	1,263,139
19 Dec 24	4.05000 +0.15	4.50	3.35	4.28	22,831
18 Dec 24	3.90000 +0.21	4.20	2.50	3.38	4,034,769
17 Dec 24	3.69000 -0.02	3.69	3.30	3.30	4,165
16 Dec 24	3.71000 -0.49	4.20	3.30	3.30	7,150
13 Dec 24	4.20000 +0.90	4.80	3.30	4.80	134
12 Dec 24	3.30000 -0.85	4.18	3.30	3.30	68,392
11 Dec 24	4.15000 +0.10	4.44	3.50	3.50	9,282
10 Dec 24	4.05000 +0.25	4.05	3.30	3.50	5,589
09 Dec 24	3.80000 -0.50	4.80	3.80	3.80	46,924
06 Dec 24	4.30000 +0.04	4.80	3.80	3.84	2,028
05 Dec 24	4.26000 -0.14	4.26	3.80	3.80	370
04 Dec 24	4.40000 +0.60	4.57	3.50	3.50	55,853
03 Dec 24	3.80000 -0.18	4.16	3.50	4.00	94,637
02 Dec 24	3.98000 -0.17	4.80	3.80	4.00	174,553
29 Nov 24	4.15000 +0.15	4.40	3.55	4.40	490
28 Nov 24	4.00000 +0.09	4.20	3.50	3.50	6,721
27 Nov 24	3.91000 -0.44	4.78	1.50	4.38	30,579,256
26 Nov 24	4.35000 +0.10	5.00	3.70	3.70	13,731
25 Nov 24	4.25000 +0.12	4.30	3.50	3.50	2,107
22 Nov 24	4.13000 -0.22	4.78	3.60	3.60	23,812
21 Nov 24	4.35000 +0.16	4.38	3.70	4.38	97,704
20 Nov 24	4.19000 -0.06	5.00	3.66	4.66	78,347
19 Nov 24	4.25000 +0.00	4.60	3.50	3.77	300,549
18 Nov 24	4.25000 +0.63	4.69	3.76	3.76	13,458
15 Nov 24	3.62000 -0.05	4.02	3.50	3.78	1,350,489
14 Nov 24	3.67000 -0.19	4.10	3.52	3.52	43,349
13 Nov 24	3.86000 -0.39	4.66	3.50	4.66	153,419
12 Nov 24	4.25000 +0.30	4.93	3.50	3.50	526
11 Nov 24	3.95000 +0.00	4.50	3.50	3.50	6,642
08 Nov 24	3.95000 -0.05	5.00	3.50	5.00	17,449
07 Nov 24	4.00000 +0.11	4.50	3.50	3.52	3,985
06 Nov 24	3.89000 -0.31	4.62	3.50	3.78	6,065,115
05 Nov 24	4.20000 +0.09	4.52	3.50	4.52	31,837
04 Nov 24	4.11000 +0.30	4.11	3.50	3.52	14,460
01 Nov 24	3.81000 -0.29	4.50	3.50	4.12	304,227
31 Oct 24	4.10000 -0.15	4.44	3.50	3.50	208,556
30 Oct 24	4.25000 +0.19	5.00	4.25	5.00	429
29 Oct 24	4.06000 -0.54	4.98	3.50	4.00	229,092
28 Oct 24	4.60000 +0.11	4.60	4.21	4.21	19,998
25 Oct 24	4.49000 +0.04	5.00	4.00	5.00	449,259
24 Oct 24	4.45000 +0.00	4.45	4.45	4.45	0
23 Oct 24	4.45000 +0.01	5.11	4.00	4.00	87,062
22 Oct 24	4.44000 -0.01	4.98	4.02	4.02	299,906
21 Oct 24	4.45000 -0.55	5.13	4.00	4.00	610,035
18 Oct 24	5.00000 +1.44	6.50	4.30	4.50	4,480,870
17 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
16 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
15 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
14 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
11 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
10 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
09 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
08 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
07 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
04 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
03 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
02 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
01 Oct 24	3.56000 +0.00	3.56	3.56	3.56	0
30 Sep 24	3.56000 -0.20	3.76	3.05	3.60	32,767
27 Sep 24	3.76000 +0.16	4.00	3.62	3.80	56,402
26 Sep 24	3.60000 -0.12	3.80	3.60	3.80	41,128
25 Sep 24	3.72000 -0.19	4.30	3.60	3.60	108,342
24 Sep 24	3.91000 +0.01	4.30	3.55	4.28	55,795
23 Sep 24	3.90000 +0.54	4.30	3.60	4.30	36,706
20 Sep 24	3.36000 -0.50	3.82	3.36	3.80	134,311
19 Sep 24	3.86000 -0.15	3.90	3.80	3.80	101,118
18 Sep 24	4.01000 +0.10	4.10	4.01	4.10	8,535
17 Sep 24	3.91000 -0.10	3.91	3.91	3.91	0
16 Sep 24	4.01000 +0.00	4.01	3.85	3.85	551
13 Sep 24	4.01000 +0.00	4.01	3.82	4.00	62,171
12 Sep 24	4.01000 -0.05	4.30	4.01	4.30	10,139
11 Sep 24	4.06000 +0.01	4.06	3.85	3.85	200
10 Sep 24	4.05000 +0.09	4.05	3.80	3.80	21,941
09 Sep 24	3.96000 +0.00	3.96	3.50	3.50	3,815
06 Sep 24	3.96000 -0.02	4.11	3.84	4.11	10,224
05 Sep 24	3.98000 +0.12	4.16	3.85	4.16	20,801
04 Sep 24	3.86000 -0.05	3.86	3.85	3.85	8,122
03 Sep 24	3.91000 +0.00	3.91	3.85	3.85	2,492
02 Sep 24	3.91000 -0.10	4.30	3.67	3.67	21,374
30 Aug 24	4.01000 +0.00	4.28	3.90	4.28	52,961
29 Aug 24	4.01000 +0.15	4.18	3.80	4.00	40,824
28 Aug 24	3.86000 +0.00	3.92	3.80	3.80	11,081
27 Aug 24	3.86000 -0.15	3.92	3.50	3.50	132
23 Aug 24	4.01000 +0.00	4.01	4.01	4.01	0
22 Aug 24	4.01000 -0.04	4.30	4.00	4.00	29,992
21 Aug 24	4.05000 +0.04	4.14	3.80	3.80	8,497
20 Aug 24	4.01000 -0.04	4.01	3.90	3.90	7,140
19 Aug 24	4.05000 +0.06	4.09	3.76	3.76	11,761
16 Aug 24	3.99000 -0.02	4.30	3.85	4.30	31,394
15 Aug 24	4.01000 -0.02	4.01	3.95	3.95	5,761
14 Aug 24	4.03000 +0.02	4.30	3.60	4.30	30,862
13 Aug 24	4.01000 +0.00	4.14	3.91	3.91	10,064
12 Aug 24	4.01000 +0.00	4.01	3.80	3.81	559
09 Aug 24	4.01000 +0.15	4.10	3.90	3.90	22,375
08 Aug 24	3.86000 +0.00	4.30	3.58	4.16	12,525
07 Aug 24	3.86000 -0.04	4.30	3.86	4.30	10,023
06 Aug 24	3.90000 -0.01	4.11	3.80	3.80	135,334
05 Aug 24	3.91000 -0.09	4.30	3.61	4.30	5,900
02 Aug 24	4.00000 -0.07	4.28	3.81	3.81	615
01 Aug 24	4.07000 +0.05	4.28	3.84	4.28	59,508
31 Jul 24	4.02000 +0.04	4.28	4.02	4.28	1,650
30 Jul 24	3.98000 +0.01	4.28	3.98	4.28	812
29 Jul 24	3.97000 +0.01	4.50	3.67	4.00	152,351
26 Jul 24	3.96000 +0.21	4.50	3.96	4.50	15,529
25 Jul 24	3.75000 -0.76	4.40	3.75	4.40	133,575
24 Jul 24	4.51000 -0.19	4.68	4.40	4.40	192
23 Jul 24	4.70000 +0.19	5.00	4.20	4.20	68,515
22 Jul 24	4.51000 -0.11	4.90	4.12	4.40	48,155
19 Jul 24	4.62500 -0.18	5.25	4.60	5.25	1,078
18 Jul 24	4.80000 -0.15	4.80	4.60	4.60	87,935
17 Jul 24	4.95000 -0.25	5.20	4.67	5.20	12,123
16 Jul 24	5.20000 +0.40	5.25	4.60	4.60	9,476
15 Jul 24	4.80000 -0.15	5.60	4.67	4.80	21,960
12 Jul 24	4.95000 -0.10	5.60	4.60	5.60	5,784
11 Jul 24	5.05000 +0.05	5.05	4.60	4.60	40,696
10 Jul 24	5.00000 +0.20	5.00	4.60	4.60	570
09 Jul 24	4.80000 -0.07	4.80	4.40	4.40	7,542
08 Jul 24	4.87500 -0.03	5.60	4.40	5.60	16,142
05 Jul 24	4.90000 +0.45	4.90	4.23	4.23	126
04 Jul 24	4.45000 -0.60	5.00	4.40	5.00	286,521
03 Jul 24	5.05000 +0.49	5.60	4.40	4.40	1,143
02 Jul 24	4.56000 -0.14	5.15	4.40	4.40	1,310,161
01 Jul 24	4.70000 +0.25	5.00	4.42	5.00	1,224
28 Jun 24	4.45000 -0.20	4.70	4.40	4.70	5,300
27 Jun 24	4.65000 +0.09	4.65	4.40	4.40	100
26 Jun 24	4.56000 -0.09	4.72	4.56	4.60	708,056
25 Jun 24	4.65000 +0.00	5.00	4.40	5.00	4,339
24 Jun 24	4.65000 +0.10	4.98	4.40	4.98	6,306
21 Jun 24	4.55000 -0.09	4.90	4.40	4.40	1,302
20 Jun 24	4.64000 -0.11	4.96	4.40	4.50	249,797
19 Jun 24	4.75000 +0.10	5.00	4.20	4.20	30,567
18 Jun 24	4.65000 +0.08	4.65	4.00	4.00	832,282
17 Jun 24	4.57000 -0.13	4.98	4.28	4.40	381,843
14 Jun 24	4.70000 +0.05	4.70	4.40	4.42	71,811
13 Jun 24	4.65000 +0.00	4.65	4.65	4.65	0
12 Jun 24	4.65000 +0.00	4.72	4.40	4.40	45,434
11 Jun 24	4.65000 +0.00	5.00	4.40	4.40	1,374
10 Jun 24	4.65000 +0.00	5.00	4.01	4.01	17,167
07 Jun 24	4.65000 +0.00	4.65	4.40	4.40	135,197
06 Jun 24	4.65000 +0.10	5.00	4.40	4.50	914
05 Jun 24	4.55000 +0.05	4.55	4.40	4.40	1,541
04 Jun 24	4.50000 +0.05	5.00	4.40	4.40	904
03 Jun 24	4.45000 -0.10	5.00	4.00	5.00	61,494
31 May 24	4.55000 +0.05	5.00	4.20	4.44	2,009
30 May 24	4.50000 -0.05	5.00	4.00	4.12	316,598
29 May 24	4.55000 -0.15	4.98	4.15	4.50	459,059
28 May 24	4.70000 -0.05	4.98	4.50	4.98	67,649
24 May 24	4.75000 +0.00	4.98	4.60	4.60	37,196
23 May 24	4.75000 -0.02	5.00	4.60	4.65	135,671
22 May 24	4.77000 +0.02	5.20	4.64	4.64	24,600
21 May 24	4.75000 -0.02	5.00	4.60	4.60	122,672
20 May 24	4.77000 +0.02	5.00	4.64	4.66	39,263
17 May 24	4.75000 +0.04	5.50	4.50	4.50	82,454
16 May 24	4.71000 -0.10	4.98	4.50	4.80	165,861
15 May 24	4.81000 -0.09	5.00	4.80	5.00	157,345
14 May 24	4.90000 +0.10	4.98	4.52	4.80	158,146
13 May 24	4.80000 -0.20	5.45	4.80	5.00	534,316
10 May 24	5.00000 -1.20	5.25	4.06	5.00	2,015,384
09 May 24	6.20000 +0.00	6.45	6.00	6.20	86,150
08 May 24	6.20000 -0.15	6.50	6.00	6.20	106,559
07 May 24	6.35000 +0.00	6.35	6.20	6.23	1,380
03 May 24	6.35000 +0.00	6.50	6.22	6.50	4,729
02 May 24	6.35000 +0.05	6.35	6.20	6.20	12,232
01 May 24	6.30000 -0.13	6.70	6.21	6.40	94,520
30 Apr 24	6.42500 +0.03	6.70	6.23	6.70	5,305
29 Apr 24	6.40000 +0.40	6.47	5.75	6.05	79,494
26 Apr 24	6.00000 +0.25	6.30	5.55	5.55	222
25 Apr 24	5.75000 -0.30	5.75	5.72	5.72	3,566
24 Apr 24	6.05000 +0.05	6.05	6.05	6.05	0
23 Apr 24	6.00000 +0.70	6.00	5.51	5.80	463,824
22 Apr 24	5.30000 -0.35	5.74	4.93	5.30	196,423
19 Apr 24	5.65000 +0.30	6.00	5.30	5.30	575,570
18 Apr 24	5.35000 -0.25	5.50	5.35	5.35	100,203
17 Apr 24	5.60000 +0.05	5.82	5.30	5.30	34,051
16 Apr 24	5.55000 -0.05	5.55	5.25	5.39	105,737
15 Apr 24	5.60000 -0.05	5.60	5.60	5.60	0
12 Apr 24	5.65000 +0.10	5.80	5.30	5.30	140,920
11 Apr 24	5.55000 +0.00	5.80	5.05	5.30	25,714
10 Apr 24	5.55000 -0.10	5.95	5.43	5.95	262,899
09 Apr 24	5.65000 -0.15	5.80	5.30	5.43	15,407
08 Apr 24	5.80000 +0.45	5.85	5.30	5.47	151,323
05 Apr 24	5.35000 -0.25	5.70	5.15	5.70	151,813
04 Apr 24	5.60000 -0.20	5.80	5.60	5.70	181,755
03 Apr 24	5.80000 +0.00	6.00	5.26	6.00	169,024
02 Apr 24	5.80000 -0.55	6.95	5.34	6.00	289,145
28 Mar 24	6.35000 -0.30	6.64	6.30	6.60	183,506
27 Mar 24	6.65000 -0.15	7.50	6.65	6.80	10,439
26 Mar 24	6.80000 -0.60	7.95	6.80	6.80	627,628
25 Mar 24	7.40000 +0.00	7.70	6.83	7.00	19,102
22 Mar 24	7.40000 +0.40	7.70	6.80	7.70	6,370
21 Mar 24	7.00000 -0.40	7.95	6.90	7.95	183,631
20 Mar 24	7.40000 +0.28	7.80	7.00	7.00	23,614
19 Mar 24	7.12500 -0.38	7.13	6.74	7.00	48,835
18 Mar 24	7.50000 +0.43	7.75	7.05	7.75	1,528
15 Mar 24	7.07500 -0.18	7.95	6.50	7.00	37,597
14 Mar 24	7.25000 -0.57	8.45	7.00	7.30	222,390
13 Mar 24	7.82500 +0.00	7.91	7.30	7.30	5,921
12 Mar 24	7.82500 +0.00	7.82	7.82	7.82	0
11 Mar 24	7.82500 -0.03	7.82	7.30	7.30	498
08 Mar 24	7.85000 +0.47	7.95	7.00	7.95	218
07 Mar 24	7.37500 -0.15	7.95	7.38	7.95	38
06 Mar 24	7.52500 +0.33	7.69	7.20	7.40	66,102
05 Mar 24	7.20000 -0.38	7.34	7.11	7.30	10,982
04 Mar 24	7.57500 +0.05	7.95	7.30	7.30	49,828
01 Mar 24	7.52500 -0.10	7.95	7.20	7.20	13,197
29 Feb 24	7.62500 +0.20	7.63	7.63	7.63	40,000
28 Feb 24	7.42500 -0.15	8.00	7.30	7.40	39,483
27 Feb 24	7.57500 -0.05	7.57	7.30	7.30	240,839
26 Feb 24	7.62500 +0.05	8.00	7.34	8.00	21,647
23 Feb 24	7.57500 +0.02	8.00	7.34	7.34	125,873
22 Feb 24	7.55000 -0.02	7.55	7.30	7.30	448
21 Feb 24	7.57500 +0.00	7.57	7.30	7.30	6,482
20 Feb 24	7.57500 +0.22	7.57	7.30	7.34	1,646
19 Feb 24	7.35000 -0.22	7.50	7.12	7.30	340,199
16 Feb 24	7.57500 +0.05	7.57	7.30	7.34	1,621
15 Feb 24	7.52500 +0.00	7.80	7.00	7.00	1,616
14 Feb 24	7.52500 +0.00	7.53	7.20	7.24	1,555
13 Feb 24	7.52500 +0.00	7.95	7.53	7.95	146
12 Feb 24	7.52500 +0.05	8.00	7.20	7.95	7,356
09 Feb 24	7.47500 -0.05	7.60	7.30	7.30	21,183
08 Feb 24	7.52500 -0.05	7.53	7.24	7.24	776
07 Feb 24	7.57500 +0.00	7.75	7.20	7.20	7,480
06 Feb 24	7.57500 +0.00	7.75	7.30	7.30	31,073
05 Feb 24	7.57500 +0.00	7.95	7.30	7.95	6,580
02 Feb 24	7.57500 -0.25	8.00	7.30	7.85	50,244
01 Feb 24	7.82500 +0.00	8.50	7.37	7.37	7,035
31 Jan 24	7.82500 +0.00	7.82	7.30	7.37	7,659
30 Jan 24	7.82500 +0.00	8.45	7.32	8.45	3,400
29 Jan 24	7.82500 +0.07	8.50	7.30	8.45	3,199
26 Jan 24	7.75000 -0.07	8.00	7.30	7.30	40,018
25 Jan 24	7.82500 +0.00	8.50	7.30	7.30	1,121
24 Jan 24	7.82500 +0.02	7.82	7.30	7.30	17,528
23 Jan 24	7.80000 -0.02	8.45	7.38	7.80	108,636
22 Jan 24	7.82500 -0.05	7.82	7.30	7.30	11,404
19 Jan 24	7.87500 -0.15	8.50	7.00	7.50	85,610
18 Jan 24	8.02500 +0.05	8.02	7.50	8.00	24,406
17 Jan 24	7.97500 +0.47	7.97	7.30	7.70	56,326
16 Jan 24	7.50000 -0.40	8.00	7.37	7.50	311,608
15 Jan 24	7.90000 +0.25	8.50	7.30	7.30	3,223,644
12 Jan 24	7.65000 -0.10	7.65	7.65	7.65	0
11 Jan 24	7.75000 +0.07	7.75	7.53	7.53	37,000
10 Jan 24	7.67500 -0.02	8.00	7.50	8.00	20,910
09 Jan 24	7.70000 -0.15	8.50	7.40	8.50	76,780
08 Jan 24	7.85000 +0.07	8.50	7.20	8.50	9,940
05 Jan 24	7.77500 -0.17	8.50	7.55	8.00	466,384
04 Jan 24	7.95000 +0.00	8.05	7.20	8.00	348,560
03 Jan 24	7.95000 +1.00	8.50	7.00	7.50	289,022
02 Jan 24	6.95000 +0.15	7.50	6.25	7.50	153,389
29 Dec 23	6.80000 -0.20	6.91	6.80	6.80	35,120
28 Dec 23	7.00000 +0.63	7.50	6.10	6.60	486,858
27 Dec 23	6.37500 +0.18	6.55	6.10	6.35	241,031
22 Dec 23	6.20000 -0.20	6.37	6.16	6.16	223,873
21 Dec 23	6.40000 +0.40	6.40	5.76	6.00	560,457
20 Dec 23	6.00000 -0.05	6.40	5.60	5.70	982,672
19 Dec 23	6.05000 +0.05	6.05	5.15	5.70	523
18 Dec 23	6.00000 +0.25	6.00	5.60	5.64	3,488
15 Dec 23	5.75000 -0.10	5.75	5.40	5.40	5,700
14 Dec 23	5.85000 -0.28	5.99	5.41	5.70	59,493
13 Dec 23	6.12500 -0.03	6.13	5.65	5.85	90,025
12 Dec 23	6.15000 +0.10	6.20	5.65	5.65	30,063
11 Dec 23	6.05000 +0.05	6.50	5.45	6.50	9,660
08 Dec 23	6.00000 +0.05	6.50	5.40	5.40	150,507
07 Dec 23	5.95000 +0.10	6.50	5.30	5.30	444,650
06 Dec 23	5.85000 +0.25	5.85	5.36	5.68	162,442
05 Dec 23	5.60000 -0.10	5.95	5.40	5.40	632,782
04 Dec 23	5.70000 +0.05	5.80	5.36	5.36	507,100
01 Dec 23	5.65000 +0.10	6.00	5.21	5.21	15,360
30 Nov 23	5.55000 +0.00	5.55	5.10	5.10	19
29 Nov 23	5.55000 -0.13	5.80	5.10	5.30	524,703
28 Nov 23	5.67500 +0.20	6.00	5.35	5.35	1,924
27 Nov 23	5.47500 +0.17	5.58	5.26	5.44	148,801
24 Nov 23	5.30000 +0.60	5.43	4.50	5.15	7,047,834
23 Nov 23	4.70000 +0.25	4.70	4.36	4.36	4,340
22 Nov 23	4.45000 +0.00	4.50	4.44	4.44	9,409
21 Nov 23	4.45000 -0.17	4.98	4.44	4.98	2,171
20 Nov 23	4.62000 +0.06	4.62	4.37	4.56	46,611
17 Nov 23	4.56000 -0.06	5.00	4.56	4.56	6,017
16 Nov 23	4.62000 +0.00	5.00	4.34	4.34	606
15 Nov 23	4.62000 -0.19	5.15	4.25	5.15	544,709
14 Nov 23	4.81000 +0.01	5.14	4.81	5.14	973
13 Nov 23	4.80000 +0.00	4.92	4.80	4.86	59,857
10 Nov 23	4.80000 -0.02	5.13	4.80	5.13	261,204
09 Nov 23	4.82500 +0.02	5.15	4.50	5.15	3,365
08 Nov 23	4.80000 -0.10	5.15	4.50	5.15	202,768
07 Nov 23	4.90000 -0.05	5.14	4.86	5.14	1,855
06 Nov 23	4.95000 +0.25	5.14	4.80	4.98	628,027
03 Nov 23	4.70000 +0.60	4.93	4.01	4.20	534,602
02 Nov 23	4.10000 -0.15	4.16	4.00	4.00	67,586
01 Nov 23	4.25000 +0.00	4.38	4.00	4.00	19,150
31 Oct 23	4.25000 +0.00	4.48	3.51	4.47	24,858
30 Oct 23	4.25000 +0.38	4.34	3.58	4.24	49,474
27 Oct 23	3.87000 -0.25	3.87	3.87	3.87	0
26 Oct 23	4.12000 +0.25	4.12	3.50	4.09	4,723
25 Oct 23	3.87000 +0.00	4.09	3.51	3.58	34,431
24 Oct 23	3.87000 -0.25	3.87	3.50	3.50	43,464
23 Oct 23	4.12000 +0.24	4.22	3.52	3.75	220,685
20 Oct 23	3.88000 -0.27	4.20	3.52	3.52	425,987
19 Oct 23	4.15000 +0.00	4.17	3.80	3.80	59,432
18 Oct 23	4.15000 +0.14	4.33	3.52	3.52	522,779
17 Oct 23	4.01000 +0.18	4.20	3.52	4.20	5,066
16 Oct 23	3.83000 -0.37	4.31	3.52	3.80	215,598
13 Oct 23	4.20000 -0.10	4.36	3.91	4.10	36,231
12 Oct 23	4.30000 +0.00	4.30	4.00	4.10	202,421
11 Oct 23	4.30000 +0.01	4.50	4.10	4.10	2,495
10 Oct 23	4.29000 +0.00	4.48	4.10	4.10	12,521
09 Oct 23	4.29000 +0.00	4.48	4.10	4.48	1,035
06 Oct 23	4.29000 -0.06	4.48	4.18	4.48	50,207
05 Oct 23	4.35000 -0.16	4.35	4.28	4.35	207,900
04 Oct 23	4.51000 +0.02	4.51	4.15	4.15	225,879
03 Oct 23	4.49000 +0.04	4.88	4.00	4.88	545,773
02 Oct 23	4.45000 -0.01	4.90	4.00	4.00	1,585
29 Sep 23	4.46000 +0.01	4.88	4.43	4.88	66,071
28 Sep 23	4.45000 -0.01	4.45	4.45	4.45	0
27 Sep 23	4.46000 -0.10	4.92	4.43	4.92	11,274
26 Sep 23	4.56000 +0.07	4.90	4.20	4.20	37,964
25 Sep 23	4.49000 -0.11	4.98	4.01	4.98	87,302
22 Sep 23	4.60000 +0.45	5.00	3.50	3.50	635,956
21 Sep 23	4.15000 -0.18	4.40	3.90	4.00	149,823
20 Sep 23	4.33000 +0.09	5.00	4.00	5.00	76,558
19 Sep 23	4.24000 -0.21	4.88	4.00	4.00	42,149
18 Sep 23	4.45000 -0.01	4.90	4.14	4.90	21,158
15 Sep 23	4.46000 -0.03	4.46	4.00	4.00	33,470
14 Sep 23	4.49000 -0.24	4.85	4.07	4.68	101,148
13 Sep 23	4.72500 -0.35	5.05	4.10	4.10	8,569
12 Sep 23	5.07500 -0.05	5.45	4.17	4.17	4,798
11 Sep 23	5.12500 +0.03	5.13	4.90	4.90	40,734
08 Sep 23	5.10000 +0.05	5.25	4.21	4.80	20,670
07 Sep 23	5.05000 +0.13	5.05	5.05	5.05	0
06 Sep 23	4.92500 -0.20	5.15	4.50	4.84	149,092
05 Sep 23	5.12500 +0.00	5.13	4.88	4.88	45
04 Sep 23	5.12500 +0.00	5.13	5.00	5.00	18,086
01 Sep 23	5.12500 -0.10	5.45	5.00	5.00	95,844
31 Aug 23	5.22500 -0.15	5.45	5.00	5.00	56,253
30 Aug 23	5.37500 -0.13	5.95	4.88	5.95	7,153
29 Aug 23	5.50000 +0.38	6.00	5.00	5.00	15,123
25 Aug 23	5.12500 -0.32	5.13	5.00	5.00	217,096
24 Aug 23	5.45000 +0.05	5.90	5.41	5.41	5,222
23 Aug 23	5.40000 +0.22	5.65	4.57	5.00	27,365
22 Aug 23	5.17500 -0.02	5.70	5.00	5.00	218,724
21 Aug 23	5.20000 -0.03	5.70	5.00	5.70	202,646
18 Aug 23	5.22500 -0.13	6.45	5.00	5.20	365,806
17 Aug 23	5.35000 -0.45	5.36	5.00	5.20	239,178
16 Aug 23	5.80000 -0.05	5.82	5.20	5.82	10,763
15 Aug 23	5.85000 -0.08	6.50	5.00	5.40	42,081
14 Aug 23	5.92500 +0.03	5.93	5.30	5.30	5,007
11 Aug 23	5.90000 -0.10	5.90	5.00	5.50	161,370
10 Aug 23	6.00000 +0.00	6.50	5.50	5.50	5,308
09 Aug 23	6.00000 +0.22	6.35	5.50	6.35	6,211
08 Aug 23	5.77500 +0.00	5.78	5.30	5.50	40,138
07 Aug 23	5.77500 +0.28	6.05	5.50	5.50	21,474
04 Aug 23	5.50000 -0.50	5.99	5.50	5.50	341,115
03 Aug 23	6.00000 +0.00	6.00	5.50	5.50	10,960
02 Aug 23	6.00000 +0.10	6.50	5.50	5.50	11,177
01 Aug 23	5.90000 +0.00	5.90	5.56	5.56	650
31 Jul 23	5.90000 +0.20	6.15	5.35	5.60	175,342
28 Jul 23	5.70000 -0.60	6.90	5.70	5.80	89,378
27 Jul 23	6.30000 +0.70	7.00	5.71	5.88	1,611
26 Jul 23	5.60000 -0.47	6.65	5.60	5.80	38,451
25 Jul 23	6.07500 -0.20	6.07	5.60	5.80	23,685
24 Jul 23	6.27500 +0.35	6.75	5.80	6.50	83,828
21 Jul 23	5.92500 +0.03	5.93	5.61	5.80	125,559
20 Jul 23	5.90000 -0.55	6.62	5.80	6.00	182,985
19 Jul 23	6.45000 +0.42	6.45	5.70	5.90	3,953
18 Jul 23	6.02500 -0.25	6.90	5.72	5.80	110,638
17 Jul 23	6.27500 +0.10	6.75	5.80	6.75	2,511
14 Jul 23	6.17500 +0.20	6.55	5.70	5.70	238
13 Jul 23	5.97500 +0.00	6.50	5.78	6.10	17,535
12 Jul 23	5.97500 +0.00	6.25	5.78	5.78	10,017
11 Jul 23	5.97500 +0.10	6.25	5.70	5.70	11,697
10 Jul 23	5.87500 -0.70	6.10	5.70	5.80	52,253
07 Jul 23	6.57500 +0.10	6.57	5.86	5.86	550
06 Jul 23	6.47500 -0.15	6.95	5.80	5.80	5,471
05 Jul 23	6.62500 +0.15	6.92	6.30	6.88	76,805
04 Jul 23	6.47500 +0.60	6.58	5.30	6.00	1,254,029
03 Jul 23	5.87500 +0.07	5.99	5.00	5.00	45,754
30 Jun 23	5.80000 +0.05	6.30	5.07	6.30	3,785,158
29 Jun 23	5.75000 -0.03	6.19	5.00	5.30	15,474
28 Jun 23	5.77500 +0.25	6.45	5.00	6.05	69,774
27 Jun 23	5.52500 +0.00	6.50	5.00	6.50	76
26 Jun 23	5.52500 +0.03	6.00	5.00	6.00	1,115
23 Jun 23	5.50000 +0.03	5.50	5.00	5.20	28,921
22 Jun 23	5.47500 +0.15	5.85	5.00	5.50	289,876
21 Jun 23	5.32500 -0.28	5.62	5.04	5.25	48,189
20 Jun 23	5.60000 +0.00	5.95	5.25	5.25	444
19 Jun 23	5.60000 +0.00	5.84	5.25	5.25	17,157
16 Jun 23	5.60000 +0.00	5.95	5.25	5.95	5,503
15 Jun 23	5.60000 +0.10	5.95	5.27	5.28	10,287
14 Jun 23	5.50000 +0.25	5.50	5.25	5.25	3,315
13 Jun 23	5.25000 -0.25	6.00	5.25	5.25	196,473
12 Jun 23	5.50000 +0.25	6.00	5.00	5.00	2,825
09 Jun 23	5.25000 -0.38	5.95	5.00	5.20	248,192
08 Jun 23	5.62500 +0.00	5.95	5.63	5.95	5,200
07 Jun 23	5.62500 -0.22	5.80	5.30	5.30	2,725
06 Jun 23	5.85000 +0.15	6.25	5.25	5.25	262
05 Jun 23	5.70000 -0.28	6.45	5.48	6.45	65,016
02 Jun 23	5.97500 +0.07	6.45	5.35	6.35	79,562
01 Jun 23	5.90000 -0.03	6.45	5.35	6.35	45,909
31 May 23	5.92500 +0.00	6.45	5.44	5.44	713
30 May 23	5.92500 +0.10	6.50	5.20	5.20	114,930
26 May 23	5.82500 -0.33	6.15	5.70	5.80	96,287
25 May 23	6.15000 +0.22	6.50	5.55	5.70	51,462
24 May 23	5.92500 -0.05	6.15	5.70	5.80	132,254
23 May 23	5.97500 -0.20	6.45	5.90	6.00	57,724
22 May 23	6.17500 +0.00	6.28	5.94	6.28	528
19 May 23	6.17500 +0.23	6.45	5.90	6.00	28,976
18 May 23	5.95000 +0.20	6.50	5.80	6.00	434,622
17 May 23	5.75000 -0.05	5.85	5.75	5.85	2,563
16 May 23	5.80000 -0.05	6.00	5.55	6.00	18,286
15 May 23	5.85000 -0.05	6.00	5.25	5.70	149,407
12 May 23	5.90000 -0.70	6.68	5.25	6.25	520,287
11 May 23	6.60000 +0.00	6.68	6.26	6.68	5,628
10 May 23	6.60000 +0.05	6.71	6.29	6.71	40,909
09 May 23	6.55000 -0.10	7.00	6.16	6.50	235,396
05 May 23	6.65000 -0.17	7.45	6.35	7.45	218,098
04 May 23	6.82500 -1.98	8.54	6.50	8.50	1,496,917
03 May 23	8.80000 +0.90	9.50	8.00	8.00	139,829
02 May 23	7.90000 -0.15	8.95	7.55	8.20	178,428
28 Apr 23	8.05000 -0.18	8.95	8.05	8.30	65,463
27 Apr 23	8.22500 -0.07	8.35	8.20	8.20	82,000
26 Apr 23	8.30000 +0.10	8.45	8.20	8.40	108,467
25 Apr 23	8.20000 -0.45	8.61	8.00	8.60	273,720
24 Apr 23	8.65000 -0.38	8.65	8.60	8.60	45
21 Apr 23	9.02500 +0.20	9.02	8.60	8.60	40,557
20 Apr 23	8.82500 +0.05	8.82	8.50	8.51	577
19 Apr 23	8.77500 -0.28	9.45	8.60	8.65	40,818
18 Apr 23	9.05000 +0.07	9.15	8.65	8.65	51,448
17 Apr 23	8.97500 -0.10	9.50	8.55	8.75	297,389
14 Apr 23	9.07500 -0.03	9.45	8.55	8.55	63,109
13 Apr 23	9.10000 +0.10	9.18	8.75	8.75	43,690
12 Apr 23	9.00000 +0.10	9.45	8.56	8.56	1,116
11 Apr 23	8.90000 +0.30	9.50	8.30	8.95	606,219
06 Apr 23	8.60000 +0.10	8.95	8.20	8.95	15,975
05 Apr 23	8.50000 +0.25	8.79	7.70	8.50	158,980
04 Apr 23	8.25000 -0.32	8.95	8.20	8.20	157,321
03 Apr 23	8.57500 +0.01	9.40	8.30	8.95	48,955
31 Mar 23	8.56000 +0.27	9.50	8.39	9.50	47,722
30 Mar 23	8.29000 +0.04	9.50	8.29	9.50	109,420
29 Mar 23	8.25000 -0.71	8.76	8.00	8.52	726,789
28 Mar 23	8.96000 -0.05	9.25	8.60	8.60	165,938
27 Mar 23	9.01000 +0.50	9.50	8.52	9.00	208,178
24 Mar 23	8.51000 +0.01	8.90	8.02	8.48	884,246
23 Mar 23	8.50000 +0.00	8.50	8.02	8.02	5,050
22 Mar 23	8.50000 +0.00	8.50	8.02	8.45	446
21 Mar 23	8.50000 +0.08	8.50	8.50	8.50	0
20 Mar 23	8.42000 +0.22	8.42	7.82	7.82	75,973
17 Mar 23	8.20000 -0.10	8.20	7.55	8.13	32,428
16 Mar 23	8.30000 +0.05	8.45	7.62	8.00	161,579
15 Mar 23	8.25000 +0.75	8.50	7.50	7.50	337,307
14 Mar 23	7.50000 -0.35	7.75	7.30	7.40	246,765
13 Mar 23	7.85000 -0.75	8.50	7.70	8.30	345,950
10 Mar 23	8.60000 -0.10	8.75	8.20	8.40	116,282
09 Mar 23	8.70000 -0.35	9.00	8.50	8.70	434,563
08 Mar 23	9.05000 +0.30	9.05	8.70	8.70	89,970
07 Mar 23	8.75000 -0.85	9.90	8.60	9.30	339,338
06 Mar 23	9.60000 +0.10	9.60	9.42	9.42	1,536
03 Mar 23	9.50000 +0.15	9.90	9.10	9.15	150,997
02 Mar 23	9.35000 -0.30	9.80	8.83	9.30	662,584
01 Mar 23	9.65000 +0.00	10.00	9.30	9.74	727,735
28 Feb 23	9.65000 +0.05	10.00	9.30	9.70	102,667
27 Feb 23	9.60000 +0.00	10.00	8.66	8.66	147,783
24 Feb 23	9.60000 +0.05	9.60	9.30	9.30	2,250
23 Feb 23	9.55000 +0.55	10.00	9.00	9.80	63,072
22 Feb 23	9.00000 -0.60	9.45	8.66	9.20	202,225
21 Feb 23	9.60000 -0.27	9.90	9.40	9.50	127,667
20 Feb 23	9.87500 +0.10	10.25	9.49	9.84	1,029,613
17 Feb 23	9.77500 -0.10	9.77	9.30	9.30	1,830
16 Feb 23	9.87500 +0.10	10.25	9.20	9.70	183,810
15 Feb 23	9.77500 +0.07	9.89	9.30	9.40	75,513
14 Feb 23	9.70000 -0.10	10.30	9.45	9.60	129,149
13 Feb 23	9.80000 +0.05	10.30	9.30	10.17	1,093
10 Feb 23	9.75000 +0.00	10.30	9.20	9.20	3,072
09 Feb 23	9.75000 -0.15	9.75	9.65	9.65	139
08 Feb 23	9.90000 +0.40	10.40	9.00	10.40	353,497
07 Feb 23	9.50000 -0.10	10.00	9.20	10.00	925,202
06 Feb 23	9.60000 +0.40	9.60	9.50	9.55	5,500
03 Feb 23	9.20000 -0.50	10.40	9.00	10.40	414,648
02 Feb 23	9.70000 -0.25	9.70	9.50	9.50	50,002
01 Feb 23	9.95000 -0.05	10.14	9.50	9.50	66,001
31 Jan 23	10.00000 -0.10	10.40	9.80	9.80	57,020
30 Jan 23	10.10000 -0.13	10.85	9.61	10.25	165,250
27 Jan 23	10.22500 +0.00	10.44	9.89	10.44	54,223
26 Jan 23	10.22500 +0.00	10.85	9.60	10.85	59,716
25 Jan 23	10.22500 +0.13	10.50	9.80	10.50	14,135
24 Jan 23	10.10000 -0.13	10.60	9.60	9.60	10,600
23 Jan 23	10.22500 -0.02	10.85	9.60	10.50	65,771
20 Jan 23	10.25000 -0.02	10.50	9.00	9.00	80,541
19 Jan 23	10.27500 -0.23	11.00	9.51	10.68	355,152
18 Jan 23	10.50000 +0.75	10.81	9.50	10.50	324,195
17 Jan 23	9.75000 +0.10	9.75	9.52	9.52	45,000
16 Jan 23	9.65000 +0.00	10.26	9.00	9.00	253,212
13 Jan 23	9.65000 +1.15	10.10	8.78	9.74	734,257
12 Jan 23	8.50000 -0.09	8.90	8.00	8.90	53,584
11 Jan 23	8.59000 +0.15	9.05	8.00	8.88	386,665
10 Jan 23	8.44000 +0.54	8.80	7.50	8.50	223,706
09 Jan 23	7.90000 -0.19	8.49	7.52	8.20	117,620
06 Jan 23	8.09000 +0.29	8.20	7.44	7.80	106,143
05 Jan 23	7.80000 +0.20	8.11	7.02	7.02	15,337
04 Jan 23	7.60000 -0.22	8.01	7.04	7.98	259,522
03 Jan 23	7.82000 +0.33	7.98	7.67	7.98	20,527
30 Dec 22	7.49000 -0.33	7.98	7.00	7.98	1,858,674
29 Dec 22	7.82000 +0.33	7.92	7.17	7.60	35,390
28 Dec 22	7.49000 +0.00	7.98	6.76	7.98	35,967
23 Dec 22	7.49000 +0.24	7.98	6.50	7.98	134,027
22 Dec 22	7.25000 +0.01	7.60	7.25	7.60	206
21 Dec 22	7.24000 -0.25	7.98	7.24	7.98	1,716
20 Dec 22	7.49000 -0.08	7.98	7.10	7.60	212,011
19 Dec 22	7.57000 +0.43	7.57	7.30	7.44	800
16 Dec 22	7.14000 +0.14	7.70	7.00	7.00	65,578
15 Dec 22	7.00000 -0.50	7.98	7.00	7.80	31,361
14 Dec 22	7.50000 +0.26	8.00	7.00	7.00	2,150
13 Dec 22	7.24000 +0.01	7.94	7.00	7.00	1,639
12 Dec 22	7.23000 -0.27	8.00	7.00	8.00	1,784
09 Dec 22	7.50000 +0.00	7.50	7.50	7.50	0
08 Dec 22	7.50000 +0.26	7.50	7.00	7.00	8,489
07 Dec 22	7.24000 +0.04	7.40	7.00	7.38	19,469
06 Dec 22	7.20000 +0.18	7.59	7.00	7.20	5,957
05 Dec 22	7.02000 -0.22	7.96	7.00	7.96	56,651
02 Dec 22	7.24000 +0.00	7.59	7.00	7.59	14,165
01 Dec 22	7.24000 -0.31	7.70	7.00	7.54	98,840
30 Nov 22	7.55000 +0.55	7.55	7.13	7.13	64
29 Nov 22	7.00000 -0.23	8.00	7.00	7.04	56,603
28 Nov 22	7.23000 +0.09	7.98	6.80	7.48	85,870
25 Nov 22	7.14000 +0.25	7.50	6.83	7.00	252,115
24 Nov 22	6.89000 +0.29	7.26	6.50	6.50	44,671
23 Nov 22	6.60000 -0.15	6.85	6.52	6.52	112,564
22 Nov 22	6.75000 +0.00	7.00	6.53	6.53	167,428
21 Nov 22	6.75000 -0.47	7.42	6.51	7.42	167,229
18 Nov 22	7.22000 +0.47	7.50	6.52	7.50	16,500
17 Nov 22	6.75000 -0.25	7.10	6.52	7.10	3,861
16 Nov 22	7.00000 +0.00	7.50	6.80	6.82	63,357
15 Nov 22	7.00000 -0.75	7.60	7.00	7.02	181,797
14 Nov 22	7.75000 +0.26	8.22	7.03	8.22	143
11 Nov 22	7.49000 -0.01	8.00	7.00	7.02	125,728
10 Nov 22	7.50000 +0.00	7.50	7.02	7.02	315
09 Nov 22	7.50000 +0.00	7.68	7.02	7.64	12,956
08 Nov 22	7.50000 -0.05	7.64	7.00	7.64	7,440
07 Nov 22	7.55000 +0.00	8.00	7.12	7.12	12,718
04 Nov 22	7.55000 -0.10	7.55	7.30	7.30	86,457
03 Nov 22	7.65000 -0.01	8.42	7.30	7.98	1,082
02 Nov 22	7.66000 -0.24	8.48	7.65	8.48	10,108
01 Nov 22	7.90000 +0.00	8.50	7.30	7.90	16,725
31 Oct 22	7.90000 +0.00	8.50	7.34	8.48	397
28 Oct 22	7.90000 -0.10	8.48	7.30	7.50	41,690
27 Oct 22	8.00000 +0.00	8.05	7.52	7.80	12,520
26 Oct 22	8.00000 +0.00	8.00	7.52	7.52	2,472
25 Oct 22	8.00000 +0.25	8.08	8.00	8.08	12,261
24 Oct 22	7.75000 -0.25	7.75	7.50	7.52	11,026
21 Oct 22	8.00000 -0.01	8.00	7.52	7.52	384
20 Oct 22	8.01000 +0.01	8.01	7.52	7.52	109
19 Oct 22	8.00000 -0.01	8.15	7.50	8.15	7,033
18 Oct 22	8.01000 +0.01	8.01	7.50	7.59	10,841
17 Oct 22	8.00000 +0.00	8.16	7.50	8.16	5,905
14 Oct 22	8.00000 +0.22	8.00	7.52	7.60	1,380
13 Oct 22	7.78000 -1.22	9.18	7.50	8.10	472,663
12 Oct 22	9.00000 -0.41	9.03	8.48	8.48	33,280
11 Oct 22	9.41500 +0.76	10.25	8.58	9.52	114,103
10 Oct 22	8.66000 +0.19	9.30	8.02	8.02	4,000
07 Oct 22	8.47000 -0.45	8.47	8.47	8.47	0
06 Oct 22	8.92000 +0.06	9.74	8.10	9.74	24
05 Oct 22	8.86000 +0.03	9.70	8.02	9.70	5,427
04 Oct 22	8.83000 +0.06	9.64	8.02	9.64	8,277
03 Oct 22	8.77000 +0.10	9.52	8.02	8.02	1,425
30 Sep 22	8.67000 +0.18	8.67	8.67	8.67	0
29 Sep 22	8.49000 -0.86	10.25	8.45	10.25	30,968
28 Sep 22	9.35000 -0.25	9.35	8.50	8.66	14,510
27 Sep 22	9.60500 -0.95	10.55	8.66	8.90	3,399
26 Sep 22	10.55000 +0.93	10.55	8.90	8.90	118
23 Sep 22	9.62500 -0.26	10.85	9.40	10.85	54,995
22 Sep 22	9.88500 +0.00	9.89	9.35	9.76	34,586
21 Sep 22	9.88500 -0.34	10.55	9.22	9.22	32,260
20 Sep 22	10.22500 +0.25	10.85	9.11	10.85	16,009
16 Sep 22	9.97500 +0.39	11.00	9.10	10.10	629,296
15 Sep 22	9.58500 -0.47	11.00	9.02	10.00	179,142
14 Sep 22	10.05500 -1.09	11.75	9.06	10.00	1,184,328
13 Sep 22	11.15000 +4.21	11.15	6.80	7.48	880,928
12 Sep 22	6.94000 +0.09	7.48	6.94	7.48	3,391
09 Sep 22	6.85000 +0.35	7.50	6.00	6.60	12,804
08 Sep 22	6.50000 -0.25	6.50	6.50	6.50	10,372
07 Sep 22	6.75000 -0.25	6.75	6.50	6.52	1,558
06 Sep 22	7.00000 +0.41	7.50	6.20	6.40	1,163
05 Sep 22	6.59000 -0.25	7.50	6.20	7.48	1,935
02 Sep 22	6.84000 +0.00	7.50	6.20	7.02	10,832
01 Sep 22	6.84000 -0.01	6.84	6.23	6.23	8,708
31 Aug 22	6.85000 +0.20	7.30	6.24	6.50	78,313
30 Aug 22	6.65000 -0.01	7.32	6.20	7.32	7,876
26 Aug 22	6.66000 +0.17	7.12	6.66	7.12	4,422
25 Aug 22	6.49000 -0.16	6.90	6.38	6.50	35,060
24 Aug 22	6.65000 +0.00	6.98	6.31	6.98	446,725
23 Aug 22	6.65000 +0.11	7.00	6.00	6.50	113,914
22 Aug 22	6.54000 -0.62	7.00	6.40	7.00	149,953
19 Aug 22	7.16000 -0.15	7.52	7.00	7.10	20,135
18 Aug 22	7.31000 +0.00	7.31	7.10	7.10	381
17 Aug 22	7.31000 +0.00	7.49	7.10	7.44	30,229
16 Aug 22	7.31000 -0.01	7.31	7.31	7.31	0
15 Aug 22	7.32000 +0.01	7.32	7.12	7.12	4,427
12 Aug 22	7.31000 +0.02	7.31	7.10	7.10	20,036
11 Aug 22	7.29000 +0.03	7.29	7.29	7.29	0
10 Aug 22	7.26000 -0.04	7.48	7.10	7.10	13,894
09 Aug 22	7.30000 +0.08	7.50	6.90	6.90	763
08 Aug 22	7.22000 +0.08	7.52	6.81	7.52	1,285
05 Aug 22	7.14000 +0.14	7.14	6.80	6.80	28,325
04 Aug 22	7.00000 -0.16	7.52	6.80	7.16	58,190
03 Aug 22	7.16000 -0.02	7.52	6.80	7.52	58,973
02 Aug 22	7.18000 +0.01	7.54	6.82	6.82	40,665
01 Aug 22	7.17000 -0.10	7.54	6.80	7.52	50,617
29 Jul 22	7.27000 +0.02	7.54	7.00	7.00	25,182
28 Jul 22	7.25000 +0.15	7.25	6.71	6.71	50
27 Jul 22	7.10000 +0.00	7.40	6.75	6.75	40,621
26 Jul 22	7.10000 +0.00	7.48	6.70	7.48	1,630
25 Jul 22	7.10000 +0.10	7.48	6.70	6.90	80,804
22 Jul 22	7.00000 +0.30	7.00	6.51	6.60	291,026
21 Jul 22	6.70000 -0.20	7.10	6.60	6.80	45,743
20 Jul 22	6.90000 -0.08	7.10	6.65	6.70	925,414
19 Jul 22	6.98000 +0.52	7.54	6.98	7.10	443
18 Jul 22	6.46000 -0.51	7.52	6.40	6.60	60,359
15 Jul 22	6.97000 -0.10	7.20	6.07	6.60	132,952
14 Jul 22	7.07000 +0.09	7.26	6.60	6.60	10,208
13 Jul 22	6.98000 -0.24	7.30	6.40	7.00	283,462
12 Jul 22	7.22000 +0.12	7.22	6.80	7.00	68,108
11 Jul 22	7.10000 +0.10	7.10	6.80	7.00	56,615
08 Jul 22	7.00000 -0.25	7.20	6.80	7.00	39,666
07 Jul 22	7.25000 +0.10	7.25	6.80	6.80	3,460
06 Jul 22	7.15000 +0.10	7.15	6.80	7.07	8,016
05 Jul 22	7.05000 +0.00	7.05	6.60	7.00	76,072
04 Jul 22	7.05000 -0.15	7.30	6.80	7.20	288,153
01 Jul 22	7.20000 +0.40	7.20	6.79	6.79	4,474
30 Jun 22	6.80000 -0.40	6.80	6.60	6.80	26,445
29 Jun 22	7.20000 +0.05	7.50	6.80	7.00	157,252
28 Jun 22	7.15000 +0.00	7.15	6.90	7.00	5,037,973
27 Jun 22	7.15000 +0.05	7.50	6.70	6.90	67,177
24 Jun 22	7.10000 -0.03	7.10	6.76	7.00	3,615
23 Jun 22	7.13000 +0.08	7.48	6.60	6.86	94,923
22 Jun 22	7.05000 +0.45	7.05	6.60	6.99	1,252
21 Jun 22	6.60000 +0.00	6.70	6.30	6.70	248,005
20 Jun 22	6.60000 +0.05	6.70	6.53	6.60	65,579
17 Jun 22	6.55000 +0.25	6.66	6.50	6.50	53,844
16 Jun 22	6.30000 -0.60	7.00	6.00	6.80	355,067
15 Jun 22	6.90000 -0.42	7.50	6.38	7.12	437,274
14 Jun 22	7.32000 -0.06	7.32	7.14	7.18	476
13 Jun 22	7.38000 -0.32	7.80	6.90	7.40	224,780
10 Jun 22	7.70000 -0.30	8.80	7.40	7.80	124,379
09 Jun 22	8.00000 -0.15	8.96	7.60	7.80	44,042
08 Jun 22	8.15000 +0.55	9.00	7.42	9.00	64
07 Jun 22	7.60000 -0.75	8.98	7.60	7.70	429,139
06 Jun 22	8.35000 +0.40	8.50	7.42	8.50	23,965
01 Jun 22	7.95000 -0.03	9.00	7.22	9.00	41,238
31 May 22	7.98000 -0.17	8.76	7.50	7.50	22,530
30 May 22	8.15000 -0.25	8.98	7.60	8.98	10,264
27 May 22	8.40000 +0.25	9.00	7.60	7.60	43,029
26 May 22	8.15000 +0.24	8.70	8.15	8.70	33
25 May 22	7.91000 +0.06	8.62	7.08	7.22	7,703
24 May 22	7.85000 +0.15	8.10	7.85	8.10	3,100
23 May 22	7.70000 -0.80	8.40	7.56	7.70	231,202
20 May 22	8.50000 -0.30	8.69	7.40	8.00	252,297
19 May 22	8.80000 +0.91	8.80	7.30	8.00	484,528
18 May 22	7.89000 +1.47	7.94	6.98	7.00	1,671,975
17 May 22	6.42000 +0.42	7.00	6.18	6.18	31,226
16 May 22	6.00000 -0.40	7.00	6.00	6.00	22,800
13 May 22	6.40000 -0.75	7.50	6.30	6.96	1,145,275
12 May 22	7.15000 -0.54	7.88	6.50	7.88	395,104
11 May 22	7.69000 +0.59	8.00	7.20	7.22	22,283
10 May 22	7.10000 -0.40	9.00	7.10	7.30	50,684
09 May 22	7.50000 -0.30	8.00	7.30	7.50	44,182
06 May 22	7.80000 +0.30	8.00	7.30	7.32	29,340
05 May 22	7.50000 -0.40	9.00	7.50	7.50	94,876
04 May 22	7.90000 -0.40	8.02	7.50	8.02	146,200
03 May 22	8.30000 -0.55	9.72	8.00	8.12	65,635
29 Apr 22	8.85000 +0.05	9.68	8.22	9.68	568
28 Apr 22	8.80000 +0.60	10.00	8.21	8.22	25,191
27 Apr 22	8.20000 -0.10	9.00	8.10	8.30	28,254
26 Apr 22	8.30000 -0.50	9.00	8.00	8.70	136,225
25 Apr 22	8.80000 -0.35	8.90	8.80	8.90	77,806
22 Apr 22	9.15000 -0.10	10.00	9.00	9.02	133,150
21 Apr 22	9.25000 -0.34	9.98	8.70	9.20	607,771
20 Apr 22	9.59000 +0.39	9.98	9.20	9.50	72,732
19 Apr 22	9.20000 -0.05	9.98	9.08	9.08	343,614
14 Apr 22	9.25000 +0.05	9.86	8.96	9.00	205,069
13 Apr 22	9.20000 +0.00	9.40	9.20	9.20	32,026
12 Apr 22	9.20000 -0.80	10.40	8.67	10.00	372,337
11 Apr 22	10.00000 -0.85	11.45	9.30	11.15	445,122
08 Apr 22	10.85000 +0.48	11.60	10.10	10.25	23,332
07 Apr 22	10.37500 -0.40	12.25	10.25	11.00	19,897
06 Apr 22	10.77500 +0.55	11.65	10.65	10.65	54,102
05 Apr 22	10.22500 +0.13	10.50	10.12	10.50	65,582
04 Apr 22	10.10000 -0.50	10.70	10.10	10.30	115,252
01 Apr 22	10.60000 -0.85	12.95	10.25	10.95	1,010,308
31 Mar 22	11.45000 +0.35	12.00	10.55	11.20	146,675
30 Mar 22	11.10000 -0.70	11.62	10.90	11.60	180,709
29 Mar 22	11.80000 +0.40	12.65	10.95	11.40	277,343
28 Mar 22	11.40000 -0.60	12.60	11.25	11.40	18,726
25 Mar 22	12.00000 +0.00	13.00	11.40	11.40	10,767
24 Mar 22	12.00000 -0.15	12.95	11.05	11.35	11,369
23 Mar 22	12.15000 -0.08	12.15	11.45	11.65	1,174
22 Mar 22	12.22500 +0.83	13.00	11.40	11.45	138,562
21 Mar 22	11.40000 -0.28	12.00	11.13	12.00	346,200
18 Mar 22	11.67500 -0.72	12.95	11.50	11.80	302,352
17 Mar 22	12.40000 +0.30	13.00	11.80	11.80	46,276
16 Mar 22	12.10000 +0.50	12.50	11.80	12.00	52,979
15 Mar 22	11.60000 -1.00	12.95	11.60	12.00	41,404
14 Mar 22	12.60000 +0.35	12.80	11.50	11.50	105,405
11 Mar 22	12.25000 +0.13	12.81	11.24	12.15	52,633
10 Mar 22	12.12500 +0.43	13.00	11.05	11.05	36,595
09 Mar 22	11.70000 -1.80	12.50	10.05	11.00	357,900
08 Mar 22	13.50000 -0.05	14.07	13.00	13.35	130,988
07 Mar 22	13.55000 -0.07	14.20	13.20	13.50	211,600
04 Mar 22	13.62500 -0.48	14.15	13.50	14.15	100,789
03 Mar 22	14.10000 -0.50	14.86	14.00	14.20	139,357
02 Mar 22	14.60000 +0.10	15.00	14.20	14.50	61,995
01 Mar 22	14.50000 +0.18	14.84	14.00	14.70	16,326
28 Feb 22	14.32500 -0.43	14.59	14.00	14.00	33,827
25 Feb 22	14.75000 +0.50	15.00	14.27	14.50	283,488
24 Feb 22	14.25000 -0.70	14.90	14.00	14.60	64,436
23 Feb 22	14.95000 -1.90	16.50	13.50	16.50	4,647,580
22 Feb 22	16.85000 -0.38	17.95	16.50	17.95	108,281
21 Feb 22	17.22500 -0.98	19.00	17.00	17.05	30,814
18 Feb 22	18.20000 +0.63	19.00	17.20	17.40	3,190
17 Feb 22	17.57500 -0.02	17.58	17.22	17.22	48,624
16 Feb 22	17.60000 -0.80	18.25	17.25	17.40	131,197
15 Feb 22	18.40000 +0.00	18.40	17.80	17.80	154
14 Feb 22	18.40000 +0.35	18.40	17.80	17.80	12,210
11 Feb 22	18.05000 -0.40	18.50	17.50	17.80	210,014
10 Feb 22	18.45000 +0.30	18.45	17.80	18.00	2,353
09 Feb 22	18.15000 +0.00	18.40	17.99	18.25	15,578
08 Feb 22	18.15000 -0.25	18.15	17.80	17.80	12,861
07 Feb 22	18.40000 +0.00	18.95	17.99	18.15	25,717
04 Feb 22	18.40000 +0.27	18.95	17.80	18.30	7,036
03 Feb 22	18.12500 +0.00	18.13	17.99	18.00	2,842
02 Feb 22	18.12500 -0.17	19.00	17.90	19.00	116,079
01 Feb 22	18.30000 -0.20	18.48	17.80	18.10	102,102
31 Jan 22	18.50000 +0.35	18.50	18.50	18.50	0
28 Jan 22	18.15000 -0.15	18.95	17.81	18.35	11,173
27 Jan 22	18.30000 +0.32	18.30	17.60	17.80	114,017
26 Jan 22	17.97500 -0.23	18.95	17.80	18.00	33,615
25 Jan 22	18.20000 +0.58	18.95	17.50	17.50	25,525
24 Jan 22	17.62500 -0.77	18.20	17.40	18.20	516,173
21 Jan 22	18.40000 -0.70	19.60	18.20	18.30	201,097
20 Jan 22	19.10000 +0.55	19.10	18.20	18.20	21,607
19 Jan 22	18.55000 -0.55	19.48	18.00	18.00	267,426
18 Jan 22	19.10000 +0.15	20.00	18.20	18.55	63,033
17 Jan 22	18.95000 +0.10	19.49	18.20	18.20	2,559
14 Jan 22	18.85000 -0.27	19.95	18.27	18.50	200,666
13 Jan 22	19.12500 -0.13	19.15	18.50	18.50	110,054
12 Jan 22	19.25000 +0.75	19.49	18.20	18.50	238,666
11 Jan 22	18.50000 -0.20	18.95	18.50	18.50	390,026
10 Jan 22	18.70000 -0.15	19.04	18.70	18.70	145,216
07 Jan 22	18.85000 -0.30	19.95	18.70	19.95	190,203
06 Jan 22	19.15000 -0.20	19.95	18.70	19.95	4,103
05 Jan 22	19.35000 +0.00	20.00	18.70	18.70	215,131
04 Jan 22	19.35000 +0.02	20.00	18.70	18.77	39,337
31 Dec 21	19.32500 -0.02	20.00	18.70	18.70	11,568
30 Dec 21	19.35000 +0.00	19.95	18.70	18.70	130,827
29 Dec 21	19.35000 +0.13	20.00	18.50	20.00	22,428
24 Dec 21	19.22500 -0.02	20.00	19.23	20.00	512
23 Dec 21	19.25000 +0.00	19.25	18.50	18.59	1,563
22 Dec 21	19.25000 +0.10	19.64	18.30	18.30	36,273
21 Dec 21	19.15000 +0.25	20.00	18.30	18.48	40,454
20 Dec 21	18.90000 +0.60	19.95	18.37	19.95	4,049
17 Dec 21	18.30000 -0.85	19.95	18.30	18.30	113,234
16 Dec 21	19.15000 +0.05	19.95	18.30	18.30	55,641
15 Dec 21	19.10000 +0.48	19.10	18.20	18.20	35,333
14 Dec 21	18.62500 -0.02	18.63	18.10	18.30	262,849
13 Dec 21	18.65000 -0.40	18.68	18.30	18.60	235,651
10 Dec 21	19.05000 -0.10	19.60	18.60	18.60	8,175
09 Dec 21	19.15000 -0.35	19.70	18.40	19.00	356,776
08 Dec 21	19.50000 +0.25	20.00	19.00	19.10	137,916
07 Dec 21	19.25000 -0.25	19.95	19.00	19.00	92,387
06 Dec 21	19.50000 -0.05	19.95	19.05	19.05	4,829
03 Dec 21	19.55000 +0.27	19.89	19.19	19.89	57,264
02 Dec 21	19.27500 -0.43	19.36	19.00	19.00	419,862
01 Dec 21	19.70000 +0.20	19.70	19.00	19.40	29,795
30 Nov 21	19.50000 +0.45	20.00	18.80	18.80	45,900
29 Nov 21	19.05000 -0.05	19.95	18.60	18.65	145,249
26 Nov 21	19.10000 -0.30	19.70	18.80	18.85	524,037
25 Nov 21	19.40000 +0.57	19.95	18.94	19.95	1,385,019
24 Nov 21	18.82500 +0.00	19.25	18.45	18.45	264,201
23 Nov 21	18.82500 +0.18	19.00	18.45	18.45	511
22 Nov 21	18.65000 -0.10	19.00	18.40	18.45	222,668
19 Nov 21	18.75000 +0.05	18.75	18.55	18.55	1,870
18 Nov 21	18.70000 -0.02	18.90	18.50	18.55	44,171
17 Nov 21	18.72500 -0.17	18.87	18.47	18.80	528,007
16 Nov 21	18.90000 +0.00	19.00	18.60	18.80	90,664
15 Nov 21	18.90000 -0.13	19.00	18.80	18.80	27,460
12 Nov 21	19.02500 +0.00	19.25	18.80	19.00	122,436
11 Nov 21	19.02500 +0.32	19.02	18.30	18.85	62,170
10 Nov 21	18.70000 -0.42	19.35	18.70	19.00	574,229
09 Nov 21	19.12500 -0.08	19.45	18.70	19.05	597,345
08 Nov 21	19.20000 -0.05	19.40	19.00	19.25	1,490,894
05 Nov 21	19.25000 +0.00	19.50	19.00	19.00	242,577
04 Nov 21	19.25000 +0.00	19.50	18.70	19.05	238,913
03 Nov 21	19.25000 -0.02	19.50	19.00	19.00	1,065,484
02 Nov 21	19.27500 +0.30	19.27	18.78	19.07	112,961
01 Nov 21	18.97500 +0.73	19.25	17.50	18.00	358,434
29 Oct 21	18.25000 +0.50	18.27	17.50	17.95	330,209
28 Oct 21	17.75000 +0.55	17.95	16.10	17.20	640,230
27 Oct 21	17.20000 -0.10	17.95	16.00	17.30	94,501
26 Oct 21	17.30000 +0.30	17.53	16.74	17.00	163,961
25 Oct 21	17.00000 +0.50	17.25	16.25	16.50	1,570,120
22 Oct 21	16.50000 +0.00	17.35	16.50	16.50	119,969
21 Oct 21	16.50000 +0.00	17.45	16.50	16.50	17,146
20 Oct 21	16.50000 -0.70	17.11	16.50	16.55	19,417
19 Oct 21	17.20000 +0.00	17.20	16.55	17.00	19,235
18 Oct 21	17.20000 +0.38	17.20	17.00	17.00	5,470
15 Oct 21	16.82500 +0.00	17.00	16.76	16.76	1,046
14 Oct 21	16.82500 +0.08	17.00	16.65	16.65	3,090
13 Oct 21	16.75000 -0.25	17.50	16.50	16.50	6,392
12 Oct 21	17.00000 -0.23	17.00	16.55	16.75	33,323
11 Oct 21	17.22500 +0.48	18.25	16.50	17.00	37,192
08 Oct 21	16.75000 -0.25	17.50	16.69	17.50	49,677
07 Oct 21	17.00000 +0.50	17.95	16.50	17.45	353,299
06 Oct 21	16.50000 -0.60	16.95	16.45	16.50	293,902
05 Oct 21	17.10000 -0.40	17.70	16.80	17.05	86,747
04 Oct 21	17.50000 -0.20	17.95	17.30	17.50	121,142
01 Oct 21	17.70000 -0.30	17.90	17.35	17.55	126,133
30 Sep 21	18.00000 +0.00	18.45	17.60	18.45	70,487
29 Sep 21	18.00000 +0.05	18.50	17.45	17.45	1,555
28 Sep 21	17.95000 +0.25	18.50	17.40	17.45	44,886
27 Sep 21	17.70000 -0.30	18.20	17.65	17.80	62,024
24 Sep 21	18.00000 +0.40	18.20	17.50	18.00	667,378
23 Sep 21	17.60000 -0.15	17.96	17.60	17.70	696,442
22 Sep 21	17.75000 +0.05	17.75	17.60	17.60	23,846
21 Sep 21	17.70000 +0.20	18.35	17.50	18.35	351,281
20 Sep 21	17.50000 -0.15	17.67	17.40	17.45	162,086
17 Sep 21	17.65000 +0.25	18.35	17.30	17.50	315,901
16 Sep 21	17.40000 +0.05	17.70	17.30	17.70	243,821
15 Sep 21	17.35000 +0.60	17.75	16.97	17.00	903,551
14 Sep 21	16.75000 +0.00	16.88	16.54	16.55	56,303
13 Sep 21	16.75000 -0.25	16.75	16.75	16.75	0
10 Sep 21	17.00000 -0.20	17.75	16.00	17.50	503,407
09 Sep 21	17.20000 +0.40	17.95	16.70	16.70	316,554
08 Sep 21	16.80000 -0.20	16.95	16.60	16.60	104,131
07 Sep 21	17.00000 -0.10	17.95	16.70	17.00	76,617
06 Sep 21	17.10000 +1.60	18.00	15.60	16.00	1,381,504
03 Sep 21	15.50000 +0.50	15.99	14.00	15.45	25,096,556
02 Sep 21	15.00000 -0.20	15.45	14.77	14.80	3,294
01 Sep 21	15.20000 +0.00	15.45	15.00	15.45	75,845
31 Aug 21	15.20000 +0.07	15.50	14.80	15.00	231,380
27 Aug 21	15.12500 +0.23	15.45	14.40	14.40	38,034
26 Aug 21	14.90000 +0.13	14.90	14.40	14.40	12,175
25 Aug 21	14.77500 -0.18	14.77	14.50	14.50	224,614
24 Aug 21	14.95000 -0.10	15.45	14.40	14.60	13,704
23 Aug 21	15.05000 +0.13	15.20	14.60	15.20	6,763
20 Aug 21	14.92500 +0.18	15.10	14.05	14.60	161,351
19 Aug 21	14.75000 +0.05	15.10	14.40	14.40	104,660
18 Aug 21	14.70000 +0.50	14.90	14.00	14.45	215,626
17 Aug 21	14.20000 -0.05	14.40	14.00	14.00	135
16 Aug 21	14.25000 +0.00	14.50	14.00	14.45	12,951
13 Aug 21	14.25000 +0.00	14.25	14.00	14.05	148,845
12 Aug 21	14.25000 +0.25	14.45	14.05	14.05	212
11 Aug 21	14.00000 -0.25	14.29	13.85	14.00	38,138
10 Aug 21	14.25000 +0.05	14.50	13.91	14.00	6,737
09 Aug 21	14.20000 +0.15	14.45	13.60	13.65	41,210
06 Aug 21	14.05000 -0.07	14.05	13.40	13.90	14,825
05 Aug 21	14.12500 +0.38	14.45	13.00	13.95	287,591
04 Aug 21	13.75000 -0.25	14.20	12.80	12.85	281,734
03 Aug 21	14.00000 +1.25	14.15	12.25	12.75	729,404
02 Aug 21	12.75000 -0.75	13.75	12.75	13.00	836,871
30 Jul 21	13.50000 -0.70	14.40	12.85	14.05	659,818
29 Jul 21	14.20000 +0.25	14.33	13.80	14.25	312,420
28 Jul 21	13.95000 +0.10	14.15	13.48	13.59	50,653
27 Jul 21	13.85000 +0.03	13.85	13.58	13.58	40,021
26 Jul 21	13.82500 +0.38	14.35	13.05	13.05	106,891
23 Jul 21	13.45000 +0.00	13.95	13.00	13.05	1,314
22 Jul 21	13.45000 +0.00	13.95	13.00	13.86	38,631
21 Jul 21	13.45000 +0.00	14.00	13.05	13.95	132,331
20 Jul 21	13.45000 -0.10	14.00	12.70	13.00	185,066
19 Jul 21	13.55000 +0.10	13.95	12.83	13.25	236,523
16 Jul 21	13.45000 +0.15	13.95	12.70	13.00	150,114
15 Jul 21	13.30000 +0.80	13.95	12.70	12.70	96,140
14 Jul 21	12.50000 -1.30	14.45	12.50	13.30	693,923
13 Jul 21	13.80000 -0.05	14.45	13.20	13.20	646
12 Jul 21	13.85000 +0.05	14.45	13.20	13.20	61,904
09 Jul 21	13.80000 +0.05	14.05	13.60	13.60	63,688
08 Jul 21	13.75000 -0.05	14.15	13.60	14.15	112,997
07 Jul 21	13.80000 -0.05	13.95	13.20	13.60	85,264
06 Jul 21	13.85000 -0.42	14.45	13.60	13.90	258,915
05 Jul 21	14.27500 -0.08	15.15	13.60	13.60	102,275
02 Jul 21	14.35000 -0.05	15.15	13.60	15.10	61,403
01 Jul 21	14.40000 +0.47	15.15	13.40	13.40	80,921
30 Jun 21	13.92500 -0.02	15.30	13.20	14.50	1,598,241
29 Jun 21	13.95000 -0.80	14.30	13.60	13.65	235,667
28 Jun 21	14.75000 +0.60	14.80	14.00	14.80	1,079
25 Jun 21	14.15000 -0.35	14.85	13.50	14.10	84,815
24 Jun 21	14.50000 +0.65	15.45	13.60	14.45	130,025
23 Jun 21	13.85000 -0.65	15.45	13.41	13.90	361,670
22 Jun 21	14.50000 +0.35	14.67	14.10	14.15	51,590
21 Jun 21	14.15000 -0.85	15.40	13.70	14.95	779,943
18 Jun 21	15.00000 +0.00	15.45	14.60	14.65	15,759
17 Jun 21	15.00000 +0.10	16.00	14.60	15.45	81,784
16 Jun 21	14.90000 -0.90	16.00	14.12	15.80	869,080
15 Jun 21	15.80000 -0.50	16.85	15.80	16.00	390,923
14 Jun 21	16.30000 +0.30	16.85	15.80	15.80	91,503
11 Jun 21	16.00000 -0.40	16.90	15.90	16.90	41,623
10 Jun 21	16.40000 +0.45	16.95	15.73	16.00	161,407
09 Jun 21	15.95000 -0.07	16.95	15.95	16.95	82,580
08 Jun 21	16.02500 -0.52	16.30	15.90	16.30	298,923
07 Jun 21	16.55000 +0.05	16.85	16.10	16.55	276,661
04 Jun 21	16.50000 +0.50	16.95	16.00	16.00	272,415
03 Jun 21	16.00000 -0.10	17.00	16.00	16.00	161,991
02 Jun 21	16.10000 -0.32	16.95	15.90	16.95	43,748
01 Jun 21	16.42500 +0.02	17.00	15.85	16.90	24,816
28 May 21	16.40000 +0.70	17.00	15.60	15.60	476,903
27 May 21	15.70000 -0.30	16.50	15.27	15.80	1,631,122
26 May 21	16.00000 +0.10	16.85	15.60	15.80	73,346
25 May 21	15.90000 -0.55	17.00	15.40	17.00	770,817
24 May 21	16.45000 +0.00	16.45	16.45	16.45	0
21 May 21	16.45000 +0.10	16.45	15.60	15.80	1,184,070
20 May 21	16.35000 +0.35	16.35	15.40	15.65	10,897
19 May 21	16.00000 -0.10	16.34	15.80	16.25	73,665
18 May 21	16.10000 +0.00	16.40	15.80	15.80	60,551
17 May 21	16.10000 +0.20	16.95	15.80	15.80	103,508
14 May 21	15.90000 +0.20	16.70	15.50	15.85	208,978
13 May 21	15.70000 -1.00	17.00	15.50	17.00	465,738
12 May 21	16.70000 +0.55	16.95	15.70	16.00	690,166
11 May 21	16.15000 +0.15	16.95	15.80	16.05	276,893
10 May 21	16.00000 +0.13	16.75	15.25	16.05	426,824
07 May 21	15.87500 -0.25	17.00	15.05	15.80	160,143
06 May 21	16.12500 +0.13	16.93	15.60	15.60	94,124
05 May 21	16.00000 -0.23	16.95	15.01	16.00	498,452
04 May 21	16.22500 -0.77	18.00	15.99	16.60	446,878
30 Apr 21	17.00000 +0.25	17.35	16.40	16.60	97,417
29 Apr 21	16.75000 -0.60	17.95	16.60	16.80	70,453
28 Apr 21	17.35000 +0.45	17.95	16.70	16.85	220,271
27 Apr 21	16.90000 -0.25	17.95	16.50	16.80	240,100
26 Apr 21	17.15000 +0.35	17.95	16.80	17.20	56,008
23 Apr 21	16.80000 -0.55	17.95	16.80	16.80	144,513
22 Apr 21	17.35000 +0.40	17.95	16.75	17.00	308,661
21 Apr 21	16.95000 +0.25	17.25	16.70	16.70	18,707
20 Apr 21	16.70000 -0.05	17.95	16.50	16.80	110,561
19 Apr 21	16.75000 -0.63	17.95	16.51	16.70	90,225
16 Apr 21	17.37500 +0.58	17.95	16.80	17.05	79,420
15 Apr 21	16.80000 -0.20	17.95	16.80	17.00	180,813
14 Apr 21	17.00000 +0.25	17.95	16.55	17.60	314,021
13 Apr 21	16.75000 +0.15	18.00	16.35	16.95	245,440
12 Apr 21	16.60000 +0.38	17.00	16.00	16.25	456,812
09 Apr 21	16.22500 -0.77	17.95	16.00	16.80	238,151
08 Apr 21	17.00000 +0.00	17.10	16.50	17.00	247,880
07 Apr 21	17.00000 +0.50	17.75	15.85	16.00	1,680,841
06 Apr 21	16.50000 +0.10	16.94	15.80	15.80	301,235
01 Apr 21	16.40000 +0.13	16.95	15.95	15.95	88,683
31 Mar 21	16.27500 -0.13	16.95	15.20	15.75	288,037
30 Mar 21	16.40000 -0.02	16.95	15.75	16.00	293,376
29 Mar 21	16.42500 +0.22	16.95	15.55	16.95	232,115
26 Mar 21	16.20000 +0.70	16.95	15.55	15.55	149,468
25 Mar 21	15.50000 -1.08	17.45	15.25	17.45	807,686
24 Mar 21	16.57500 +0.00	17.45	15.85	16.01	102,538
23 Mar 21	16.57500 +0.05	17.45	15.85	15.85	158,024
22 Mar 21	16.52500 +0.52	17.50	15.95	17.50	1,614,968
19 Mar 21	16.00000 -1.90	18.00	15.25	18.00	1,754,019
18 Mar 21	17.90000 +3.13	18.00	14.55	15.00	1,397,214
17 Mar 21	14.77500 -0.23	14.95	14.50	14.95	434,439
16 Mar 21	15.00000 +0.40	15.00	14.21	14.95	360,265
15 Mar 21	14.60000 +0.10	15.00	14.00	14.20	186,664
12 Mar 21	14.50000 +0.20	14.95	13.80	14.00	433,599
11 Mar 21	14.30000 +0.20	14.80	14.16	14.25	15,299
10 Mar 21	14.10000 -0.32	14.80	14.00	14.70	84,208
09 Mar 21	14.42500 +0.35	14.80	13.80	13.85	110,666
08 Mar 21	14.07500 -0.15	14.95	13.85	14.30	249,069
05 Mar 21	14.22500 -0.27	14.95	14.00	14.40	746,262
04 Mar 21	14.50000 -0.07	14.85	14.40	14.50	162,180
03 Mar 21	14.57500 +0.20	14.90	14.20	14.30	120,068
02 Mar 21	14.37500 -0.15	14.95	14.06	14.95	428,563
01 Mar 21	14.52500 +0.67	14.85	13.80	13.80	349,637
26 Feb 21	13.85000 -0.15	14.00	13.75	14.00	17,969
25 Feb 21	14.00000 +0.00	14.40	13.70	13.90	303,885
24 Feb 21	14.00000 +0.10	14.40	13.70	14.05	334,719
23 Feb 21	13.90000 -0.33	14.45	13.50	14.00	1,009,549
22 Feb 21	14.22500 +0.73	14.45	13.25	13.60	478,505
19 Feb 21	13.50000 +0.20	14.50	13.20	13.20	1,510,162
18 Feb 21	13.30000 +0.20	13.45	13.00	13.05	548,619
17 Feb 21	13.10000 -0.02	13.45	13.00	13.45	247,287
16 Feb 21	13.12500 +0.20	13.45	13.05	13.35	695,276
15 Feb 21	12.92500 +1.07	13.00	11.71	12.10	675,590
12 Feb 21	11.85000 +0.35	12.15	11.55	12.05	43,804
11 Feb 21	11.50000 -0.35	12.20	11.50	12.10	59,435
10 Feb 21	11.85000 -0.13	12.10	11.60	11.90	34,006
09 Feb 21	11.97500 -0.20	12.55	11.60	11.60	595,746
08 Feb 21	12.17500 +0.07	12.80	11.70	12.10	1,549,529
05 Feb 21	12.10000 +0.45	12.10	11.55	12.05	950,853
04 Feb 21	11.65000 -0.20	12.10	11.65	11.75	66,143
03 Feb 21	11.85000 -0.02	12.40	11.50	11.50	40,784
02 Feb 21	11.87500 -0.02	12.45	11.80	11.80	218,825
01 Feb 21	11.90000 +0.07	12.45	11.77	12.25	246,019
29 Jan 21	11.82500 -0.32	12.45	11.80	11.85	214,044
28 Jan 21	12.15000 +0.15	12.35	11.50	11.50	336,557
27 Jan 21	12.00000 -0.20	12.37	11.55	11.80	268,435
26 Jan 21	12.20000 +1.20	12.45	11.05	11.05	26,308,634
25 Jan 21	11.00000 -0.55	11.75	10.31	11.45	671,711
22 Jan 21	11.55000 -0.35	12.11	11.40	12.00	240,592
21 Jan 21	11.90000 +0.05	12.50	11.75	12.30	179,626
20 Jan 21	11.85000 +0.00	12.00	11.75	11.75	22,312
19 Jan 21	11.85000 -0.10	12.15	11.70	12.15	254,642
18 Jan 21	11.95000 -0.30	12.27	11.75	12.00	504,963
15 Jan 21	12.25000 -0.77	13.35	12.25	12.80	418,983
14 Jan 21	13.02500 +1.70	13.20	11.00	11.00	13,733,421
13 Jan 21	11.32500 -0.43	12.15	11.25	12.15	374,991
12 Jan 21	11.75000 +1.40	12.30	10.30	10.55	15,245,435
11 Jan 21	10.35000 -0.80	11.00	10.01	10.65	595,789
08 Jan 21	11.15000 -0.20	11.65	10.65	11.10	105,002
07 Jan 21	11.35000 +0.60	11.72	10.75	10.75	769,237
06 Jan 21	10.75000 -0.52	11.85	10.60	11.10	659,046
05 Jan 21	11.27500 -0.03	11.95	11.15	11.20	220,244
04 Jan 21	11.30000 -0.07	11.90	11.05	11.20	132,455
31 Dec 20	11.37500 -0.25	12.00	11.05	11.05	96,777
30 Dec 20	11.62500 +0.00	11.95	11.35	11.35	9,783
29 Dec 20	11.62500 -0.10	12.40	11.10	11.50	132,858
24 Dec 20	11.72500 +0.10	12.40	11.50	12.40	8,634
23 Dec 20	11.62500 +0.00	12.30	11.50	11.55	80,733
22 Dec 20	11.62500 -0.20	12.40	11.50	12.00	102,082
21 Dec 20	11.82500 -0.43	12.55	11.55	12.01	183,150
18 Dec 20	12.25000 +0.00	12.55	11.55	12.50	3,856,164
17 Dec 20	12.25000 +0.20	12.95	11.64	12.05	779,628
16 Dec 20	12.05000 +0.68	12.40	11.55	11.95	45,533
15 Dec 20	11.37500 -0.23	12.40	11.15	12.35	44,273
14 Dec 20	11.60000 +0.00	12.50	11.35	12.50	17,642
11 Dec 20	11.60000 -0.17	12.45	11.60	12.05	50,015
10 Dec 20	11.77500 -0.23	12.19	11.60	12.19	14,115
09 Dec 20	12.00000 +0.27	12.40	11.59	12.05	219,986
08 Dec 20	11.72500 -0.07	12.45	11.70	12.35	22,640
07 Dec 20	11.80000 -0.07	12.45	11.80	12.45	13,825
04 Dec 20	11.87500 -0.50	12.90	11.56	12.85	323,267
03 Dec 20	12.37500 +0.27	13.50	12.05	13.50	74,007
02 Dec 20	12.10000 -0.15	12.90	12.00	12.25	125,732
01 Dec 20	12.25000 -0.18	13.45	12.05	13.00	270,690
30 Nov 20	12.42500 -0.25	13.00	12.05	12.65	490,476
27 Nov 20	12.67500 -0.20	13.48	12.50	12.80	126,149
26 Nov 20	12.87500 +0.30	13.85	12.00	12.00	1,679,520
25 Nov 20	12.57500 +0.13	13.00	12.05	12.50	158,680
24 Nov 20	12.45000 -0.40	13.95	11.90	13.50	1,183,478
23 Nov 20	12.85000 +0.05	13.50	12.55	12.60	122,836
20 Nov 20	12.80000 -0.60	13.70	12.60	13.50	221,343
19 Nov 20	13.40000 +0.50	13.51	13.05	13.40	49,872
18 Nov 20	12.90000 +0.20	13.40	12.35	13.35	101,824
17 Nov 20	12.70000 -0.30	13.35	12.20	13.35	90,008
16 Nov 20	13.00000 -0.35	13.45	12.05	12.90	402,517
13 Nov 20	13.35000 +1.50	13.35	11.50	12.15	1,069,250
12 Nov 20	11.85000 +0.10	12.85	11.70	11.75	118,161
11 Nov 20	11.75000 +0.20	12.40	11.50	12.00	166,880
10 Nov 20	11.55000 -0.57	12.70	11.50	12.05	349,232
09 Nov 20	12.12500 +0.20	12.82	12.00	12.50	207,934
06 Nov 20	11.92500 +0.03	12.45	11.80	12.05	60,444
05 Nov 20	11.90000 +0.02	12.90	11.80	11.80	10,038
04 Nov 20	11.87500 -0.50	12.90	11.88	12.25	261,906
03 Nov 20	12.37500 +0.48	12.80	11.90	12.05	133,431
02 Nov 20	11.90000 -0.18	12.40	11.05	11.95	516,817
30 Oct 20	12.07500 -0.35	12.95	12.00	12.90	552,002
29 Oct 20	12.42500 +0.00	13.00	12.43	12.80	130,457
28 Oct 20	12.42500 -1.15	14.05	12.00	13.30	781,720
27 Oct 20	13.57500 -0.50	14.90	13.50	14.15	407,948
26 Oct 20	14.07500 +0.07	14.75	13.65	13.90	151,570
23 Oct 20	14.00000 +0.55	14.50	13.80	14.20	499,734
22 Oct 20	13.45000 -0.05	14.45	13.45	13.60	229,384
21 Oct 20	13.50000 -0.95	14.55	13.05	14.45	523,832
20 Oct 20	14.45000 +0.15	14.88	13.80	14.50	179,417
19 Oct 20	14.30000 +0.32	14.95	13.90	14.45	1,313,441
16 Oct 20	13.97500 +0.78	14.50	13.30	13.90	639,804
15 Oct 20	13.20000 +0.00	14.15	12.76	13.50	1,375,728
14 Oct 20	13.20000 -1.23	14.95	13.15	14.25	1,290,499
13 Oct 20	14.42500 -0.43	14.96	14.05	14.85	442,157
12 Oct 20	14.85000 +0.78	15.30	14.10	14.35	1,670,916
09 Oct 20	14.07500 +0.18	14.50	13.25	13.80	735,685
08 Oct 20	13.90000 +1.65	14.60	12.25	12.80	2,279,786
07 Oct 20	12.25000 +0.25	12.45	11.05	11.75	273,423
06 Oct 20	12.00000 +0.73	12.35	10.95	11.45	783,194
05 Oct 20	11.27500 +0.17	11.45	10.75	10.90	404,895
02 Oct 20	11.10000 +0.10	11.70	10.10	11.00	909,129
01 Oct 20	11.00000 -0.77	12.04	10.50	11.80	1,399,262
30 Sep 20	11.77500 +0.55	12.50	10.20	11.50	2,444,681
29 Sep 20	11.22500 +0.93	11.50	9.82	10.80	935,960
28 Sep 20	10.30000 +0.90	10.70	9.31	10.00	915,591
25 Sep 20	9.40000 +0.97	12.25	8.49	8.72	5,986,496
24 Sep 20	8.43000 +0.49	8.64	7.80	7.82	349,337
23 Sep 20	7.94000 -0.24	8.16	7.80	8.08	477,275
22 Sep 20	8.18000 +0.01	8.26	7.70	8.20	364,533
21 Sep 20	8.17000 -0.44	8.60	7.72	8.36	927,428
18 Sep 20	8.61000 -0.15	9.23	8.52	8.72	57,679
17 Sep 20	8.76000 -0.13	8.94	8.26	8.42	134,385
16 Sep 20	8.89000 +0.71	9.48	8.10	8.56	564,499
15 Sep 20	8.18000 +0.03	8.48	8.00	8.10	82,432
14 Sep 20	8.15000 -0.18	9.02	8.10	8.46	263,533
11 Sep 20	8.33000 +0.23	9.32	8.20	8.74	392,607
10 Sep 20	8.10000 -1.03	9.88	8.10	9.60	356,697
09 Sep 20	9.13000 +0.13	9.98	8.54	8.54	713,092
08 Sep 20	9.00000 -0.26	10.55	7.70	9.50	2,156,706
07 Sep 20	9.26000 -0.09	10.40	9.22	10.00	303,077
04 Sep 20	9.35000 +0.31	10.50	8.14	9.40	1,942,068
03 Sep 20	9.04000 -1.76	11.60	8.20	11.00	5,730,022
02 Sep 20	10.80000 +3.49	11.00	7.06	7.58	4,005,338
01 Sep 20	7.31000 +1.08	7.74	6.30	6.60	10,504,290
28 Aug 20	6.23000 -0.10	6.50	6.02	6.48	137,834
27 Aug 20	6.33000 +0.13	6.52	6.02	6.10	224,452
26 Aug 20	6.20000 +0.07	6.50	5.92	6.50	711,086
25 Aug 20	6.13000 +0.03	6.36	5.82	6.02	587,070
24 Aug 20	6.10000 +0.01	6.50	5.84	6.28	844,328
21 Aug 20	6.09000 +0.11	6.50	5.84	6.20	1,765,714
20 Aug 20	5.98000 +0.22	6.81	5.70	6.00	5,350,202
19 Aug 20	5.76000 -0.11	6.00	5.72	5.98	149,465
18 Aug 20	5.87000 -0.07	6.00	5.58	6.00	366,278
17 Aug 20	5.94000 +0.30	6.34	5.52	5.80	461,362
14 Aug 20	5.64000 -0.39	6.08	5.64	6.04	382,178
13 Aug 20	6.03000 -0.07	6.16	5.70	5.90	19,343
12 Aug 20	6.10000 +0.04	6.54	5.74	6.10	433,145
11 Aug 20	6.06000 -0.54	6.34	5.95	6.20	2,138,240
10 Aug 20	6.60000 +0.41	6.60	6.02	6.40	106,422
07 Aug 20	6.19000 -0.01	6.34	6.00	6.26	250,183
06 Aug 20	6.20000 -0.61	6.82	6.20	6.22	316,201
05 Aug 20	6.81000 +0.53	6.90	6.22	6.30	83,222
04 Aug 20	6.28000 -0.26	6.82	6.20	6.82	273,151
03 Aug 20	6.54000 -0.01	6.80	6.42	6.46	62,995
31 Jul 20	6.55000 +0.17	7.00	6.34	6.66	225,379
30 Jul 20	6.38000 -0.34	7.26	6.38	7.06	460,596
29 Jul 20	6.72000 -0.09	7.08	6.50	7.08	429,730
28 Jul 20	6.81000 -0.33	7.48	6.64	6.76	61,426
27 Jul 20	7.14000 +0.32	7.14	6.62	7.02	82,488
24 Jul 20	6.82000 -0.54	7.68	6.74	7.68	225,734
23 Jul 20	7.36000 +0.41	7.36	6.58	6.58	45,851
22 Jul 20	6.95000 -0.04	7.08	6.95	7.08	107,155
21 Jul 20	6.99000 +0.09	7.26	6.68	6.68	51,701
20 Jul 20	6.90000 +0.20	7.58	6.63	6.90	270,152
17 Jul 20	6.70000 +0.04	7.68	6.64	7.30	358,773
16 Jul 20	6.66000 -0.04	7.20	6.66	7.20	59,879
15 Jul 20	6.70000 -0.01	7.20	6.68	7.00	312,669
14 Jul 20	6.71000 -0.01	6.88	6.39	6.88	205,663
13 Jul 20	6.72000 +0.32	6.72	6.20	6.20	248,616
10 Jul 20	6.40000 -0.34	6.96	6.40	6.96	249,274
09 Jul 20	6.74000 +0.12	7.33	6.74	7.00	216,864
08 Jul 20	6.62000 -0.02	7.02	6.62	6.82	159,099
07 Jul 20	6.64000 -0.64	7.11	6.64	6.90	143,189
06 Jul 20	7.28000 +0.34	7.48	6.74	6.74	265,846
03 Jul 20	6.94000 -0.76	7.94	6.94	7.46	211,253
02 Jul 20	7.70000 +0.51	7.70	7.08	7.36	137,520
01 Jul 20	7.19000 -0.11	7.48	6.70	7.48	208,637
30 Jun 20	7.30000 +0.64	7.42	6.80	6.80	321,508
29 Jun 20	6.66000 -0.58	7.50	6.66	7.46	518,844
26 Jun 20	7.24000 +0.44	7.34	7.00	7.14	452,304
25 Jun 20	6.80000 -0.23	7.72	6.70	7.38	1,737,040
24 Jun 20	7.03000 -0.50	8.32	6.82	7.16	178,998
23 Jun 20	7.53000 +0.63	7.92	6.84	7.42	335,672
22 Jun 20	6.90000 -1.10	8.98	6.86	8.26	2,017,133
19 Jun 20	8.00000 -0.43	8.62	8.00	8.16	170,713
18 Jun 20	8.43000 +0.23	8.90	8.14	8.16	105,718
17 Jun 20	8.20000 -0.65	8.80	8.10	8.80	171,867
16 Jun 20	8.85000 +0.43	9.04	7.87	8.58	239,285
15 Jun 20	8.42000 +0.46	8.70	7.52	7.98	103,984
12 Jun 20	7.96000 -0.14	8.52	7.23	7.68	484,112
11 Jun 20	8.10000 +0.20	8.24	7.46	7.90	620,160
10 Jun 20	7.90000 +0.06	9.04	7.64	8.28	488,442
09 Jun 20	7.84000 -0.82	8.86	7.00	8.22	1,066,156
08 Jun 20	8.66000 -0.18	9.18	8.58	8.58	536,947
05 Jun 20	8.84000 +0.14	9.18	8.68	8.96	203,498
04 Jun 20	8.70000 -0.30	9.18	8.40	9.02	121,270
03 Jun 20	9.00000 -0.20	9.18	8.44	9.18	130,801
02 Jun 20	9.20000 +0.18	9.20	8.20	8.46	216,751
01 Jun 20	9.02000 +0.74	9.02	8.02	8.52	79,596
29 May 20	8.28000 -0.26	8.98	8.10	8.98	249,009
28 May 20	8.54000 -0.13	9.00	8.06	8.22	606,661
27 May 20	8.67000 +0.85	8.92	7.52	8.06	491,450
26 May 20	7.82000 +0.32	8.36	7.32	7.60	533,774
22 May 20	7.50000 +0.10	7.83	7.32	7.78	574,506
21 May 20	7.40000 -1.00	8.28	7.40	8.14	86,901
20 May 20	8.40000 +0.56	8.40	7.16	7.52	347,945
19 May 20	7.84000 -0.29	8.16	7.70	7.80	306,057
18 May 20	8.13000 +0.13	8.63	7.60	8.32	269,728
15 May 20	8.00000 -0.38	8.74	7.75	8.48	1,149,633
14 May 20	8.38000 +0.88	8.38	7.02	7.88	743,032
13 May 20	7.50000 +0.06	9.38	7.20	7.66	3,705,955
12 May 20	7.44000 +0.92	8.25	6.44	6.66	3,751,310
11 May 20	6.52000 +2.18	6.52	4.33	4.47	3,331,603
07 May 20	4.34000 +0.45	4.56	3.81	3.81	1,175,781
06 May 20	3.89500 +0.00	4.00	3.70	4.00	442,035
05 May 20	3.89000 -0.06	4.32	3.81	4.16	313,756
04 May 20	3.95000 +0.00	4.48	3.91	4.09	357,565
01 May 20	3.95000 -0.11	4.38	3.90	4.17	1,719,130
30 Apr 20	4.06000 -0.22	4.30	4.00	4.26	295,015
29 Apr 20	4.27500 +0.16	5.38	4.10	4.12	1,234,560
28 Apr 20	4.11000 -0.11	4.29	4.11	4.29	259,055
27 Apr 20	4.22000 -0.08	4.66	4.10	4.15	633,566
24 Apr 20	4.30000 +0.09	4.90	4.12	4.90	448,514
23 Apr 20	4.21000 -0.08	4.33	4.12	4.33	40,112
22 Apr 20	4.29000 -0.09	4.34	4.29	4.32	72,449
21 Apr 20	4.37500 +0.14	4.43	4.26	4.32	38,194
20 Apr 20	4.23000 -0.17	4.70	4.09	4.44	1,867,977
17 Apr 20	4.40000 -0.17	4.60	4.34	4.34	29,358
16 Apr 20	4.57000 +0.13	4.87	4.30	4.87	648,816
15 Apr 20	4.44500 -0.15	4.90	4.45	4.60	261,680
14 Apr 20	4.60000 +0.46	4.98	4.44	4.44	552,690
09 Apr 20	4.14000 -0.41	4.48	4.14	4.48	315,787
08 Apr 20	4.55000 +0.45	4.55	4.13	4.41	1,207,265
07 Apr 20	4.10000 +0.10	5.14	4.00	4.11	232,824
06 Apr 20	4.00000 -1.03	5.69	4.00	5.02	173,669
03 Apr 20	5.03000 -0.04	5.59	5.01	5.06	24,368
02 Apr 20	5.07000 +0.00	5.36	5.00	5.36	89,782
01 Apr 20	5.07000 +0.01	5.82	5.07	5.82	404,512
31 Mar 20	5.06000 +0.93	5.82	4.06	5.54	386,136
30 Mar 20	4.13000 -0.68	5.03	4.06	4.57	350,925
27 Mar 20	4.81000 +0.04	5.03	4.44	4.70	123,016
26 Mar 20	4.77000 -0.23	5.46	4.77	5.32	766,545
25 Mar 20	5.00000 -1.23	6.22	5.00	6.22	260,324
24 Mar 20	6.23000 -0.11	6.60	6.04	6.12	56,804
23 Mar 20	6.34000 +0.07	7.02	6.13	6.52	22,161
20 Mar 20	6.27000 -0.22	6.60	6.27	6.40	540,298
19 Mar 20	6.49000 -2.48	8.84	6.44	8.72	646,623
18 Mar 20	8.97000 -0.78	9.85	8.82	9.20	153,983
17 Mar 20	9.75000 +0.03	10.15	9.20	10.00	201,813
16 Mar 20	9.72000 -0.78	10.35	9.28	10.30	6,685,119
13 Mar 20	10.50000 -0.15	11.20	10.50	11.20	72,893
12 Mar 20	10.65000 -0.75	11.17	10.45	11.00	126,806
11 Mar 20	11.40000 -0.55	12.04	11.21	12.00	121,714
10 Mar 20	11.95000 -0.23	12.19	11.90	12.10	172,960
09 Mar 20	12.17500 -0.27	12.63	12.00	12.15	37,052
06 Mar 20	12.45000 -0.50	13.23	12.45	12.45	47,217
05 Mar 20	12.95000 +0.38	12.95	12.43	12.43	50,664
04 Mar 20	12.57500 +0.30	12.72	12.30	12.30	107,659
03 Mar 20	12.27500 +0.13	12.40	12.10	12.35	2,444,916
02 Mar 20	12.15000 -0.45	12.86	12.00	12.60	117,460
28 Feb 20	12.60000 -0.20	13.35	12.60	13.00	116,110
27 Feb 20	12.80000 -0.82	13.65	12.80	13.20	446,369
26 Feb 20	13.62500 -0.18	13.80	13.63	13.80	89,885
25 Feb 20	13.80000 +0.20	13.80	13.80	13.80	0
24 Feb 20	13.60000 -0.77	14.79	13.40	14.05	226,936
21 Feb 20	14.37500 -0.18	14.50	14.00	14.50	49,762
20 Feb 20	14.55000 +0.38	14.85	14.41	14.85	2,484
19 Feb 20	14.17500 -0.50	15.00	14.00	15.00	121,175
18 Feb 20	14.67500 -0.10	15.00	14.50	15.00	143,565
17 Feb 20	14.77500 -0.75	15.25	14.65	15.10	521,119
14 Feb 20	15.52500 +0.05	15.52	15.25	15.25	5,644
13 Feb 20	15.47500 -0.02	15.48	15.20	15.30	8,862
12 Feb 20	15.50000 -0.02	16.15	15.20	15.70	226,141
11 Feb 20	15.52500 +0.00	15.52	15.52	15.52	0
10 Feb 20	15.52500 -0.48	15.95	15.52	15.95	39,074
07 Feb 20	16.00000 -0.10	16.40	16.00	16.40	102,752
06 Feb 20	16.10000 +0.13	16.33	16.00	16.00	431,663
05 Feb 20	15.97500 -0.02	16.14	15.56	16.11	90,375
04 Feb 20	16.00000 +0.55	16.90	15.40	16.90	93,053
03 Feb 20	15.45000 -0.07	15.45	15.21	15.25	7,941,939
31 Jan 20	15.52500 -0.10	15.52	15.25	15.30	63,884
30 Jan 20	15.62500 +0.02	15.63	15.42	15.42	950
29 Jan 20	15.60000 +0.08	15.82	15.30	15.30	10,767
28 Jan 20	15.52500 -0.05	15.82	15.25	15.35	74,261
27 Jan 20	15.57500 -0.07	15.62	15.35	15.35	7,728
24 Jan 20	15.65000 +0.15	15.70	15.42	15.42	4,714
23 Jan 20	15.50000 -1.17	15.90	14.75	15.90	664,390
22 Jan 20	16.67500 +0.55	16.67	15.75	16.05	73,093
21 Jan 20	16.12500 +0.18	16.25	15.60	15.80	193,249
20 Jan 20	15.95000 -1.00	16.80	15.85	16.70	592,040
17 Jan 20	16.95000 +0.75	17.29	16.94	16.95	42,282
16 Jan 20	16.20000 -1.10	17.50	16.20	17.45	387,162
15 Jan 20	17.30000 -0.48	17.90	17.00	17.90	377,509
14 Jan 20	17.77500 -0.30	18.05	17.70	18.00	80,434
13 Jan 20	18.07500 -0.65	19.20	17.99	18.55	329,726
10 Jan 20	18.72500 +0.18	19.20	18.50	18.95	234,984
09 Jan 20	18.55000 -0.10	19.35	18.50	19.35	53,106
08 Jan 20	18.65000 -0.05	19.61	18.48	18.60	797,800
07 Jan 20	18.70000 -0.07	18.93	18.50	18.80	136,417
06 Jan 20	18.77500 +0.25	18.95	18.50	18.95	986,509
03 Jan 20	18.52500 +0.92	18.87	18.13	18.80	564,201
02 Jan 20	17.60000 +0.35	18.50	17.37	17.60	1,049,881
31 Dec 19	17.25000 +0.25	17.56	17.00	17.00	306,182
30 Dec 19	17.00000 +0.00	17.00	16.70	16.70	80,980
27 Dec 19	17.00000 +0.13	17.00	16.60	16.70	44,851
24 Dec 19	16.87500 +0.02	16.88	16.77	16.82	34,073
23 Dec 19	16.85000 -0.15	17.00	16.65	16.70	194,023
20 Dec 19	17.00000 +0.50	17.00	16.50	16.75	962,637
19 Dec 19	16.50000 -0.10	16.60	16.25	16.60	82,898
18 Dec 19	16.60000 +0.25	16.63	16.32	16.40	275,735
17 Dec 19	16.35000 -0.30	17.00	16.19	17.00	777,479
16 Dec 19	16.65000 +0.65	16.86	15.15	16.35	649,182
13 Dec 19	16.00000 +2.55	16.45	13.50	13.70	1,491,326
12 Dec 19	13.45000 -0.10	13.60	13.40	13.60	66,549
11 Dec 19	13.55000 -0.15	13.96	13.50	13.90	65,200
10 Dec 19	13.70000 +0.25	13.75	13.20	13.75	146,018
09 Dec 19	13.45000 +0.35	13.46	13.31	13.40	141,434
06 Dec 19	13.10000 -0.05	13.70	13.00	13.70	2,156,495
05 Dec 19	13.15000 +0.02	13.31	13.04	13.15	192,533
04 Dec 19	13.12500 -0.15	13.52	13.00	13.50	382,608
03 Dec 19	13.27500 +0.52	13.40	13.00	13.15	596,316
02 Dec 19	12.75000 -0.32	13.21	12.55	13.20	630,969
29 Nov 19	13.07500 +0.02	13.15	12.90	13.10	155,348
28 Nov 19	13.05000 +0.07	13.05	12.70	12.70	1,836,640
27 Nov 19	12.97500 +0.53	13.35	12.65	13.25	2,037,766
26 Nov 19	12.45000 -0.05	12.60	12.35	12.50	743,303
25 Nov 19	12.50000 +0.55	13.00	11.80	11.80	1,679,506
22 Nov 19	11.95000 -0.05	12.25	11.80	12.10	265,288
21 Nov 19	12.00000 -0.70	12.25	11.80	12.15	202,110
20 Nov 19	12.70000 +0.93	12.70	11.75	12.00	392,281
19 Nov 19	11.77500 -0.05	12.66	11.55	12.20	487,006
18 Nov 19	11.82500 +0.05	12.80	11.82	12.80	172,740
15 Nov 19	11.77500 -0.25	12.19	11.70	11.85	151,476
14 Nov 19	12.02500 -0.28	12.25	11.40	11.75	698,056
13 Nov 19	12.30000 +0.05	12.30	12.05	12.05	150,394
12 Nov 19	12.25000 +0.20	12.35	11.90	12.35	285,212
11 Nov 19	12.05000 -0.10	12.39	11.81	12.35	828,501
08 Nov 19	12.15000 -0.50	13.10	11.95	13.10	1,199,082
07 Nov 19	12.65000 +0.05	13.50	12.05	13.10	1,214,952
06 Nov 19	12.60000 +3.10	13.82	11.55	11.55	7,653,099
05 Nov 19	9.50000 +1.12	9.94	7.85	8.00	4,338,914
04 Nov 19	8.38000 -2.92	10.80	6.96	10.80	5,722,033
01 Nov 19	11.30000 +0.10	11.60	11.00	11.35	70,093
31 Oct 19	11.20000 -1.68	12.90	11.20	12.90	615,327
30 Oct 19	12.87500 -0.02	13.00	12.80	13.00	133,609
29 Oct 19	12.90000 -0.20	13.07	12.90	13.00	440,308
28 Oct 19	13.10000 +0.03	13.30	12.90	12.90	1,323,046
25 Oct 19	13.07500 -0.13	13.40	13.00	13.40	81,312
24 Oct 19	13.20000 -0.03	13.45	13.00	13.40	462,609
23 Oct 19	13.22500 -0.45	13.85	13.10	13.75	110,263
22 Oct 19	13.67500 +0.03	13.73	13.55	13.65	24,725
21 Oct 19	13.65000 -0.08	13.74	13.60	13.70	34,271
18 Oct 19	13.72500 -0.05	13.93	13.55	13.75	20,796
17 Oct 19	13.77500 +0.13	13.81	13.70	13.80	63,021
16 Oct 19	13.65000 -0.45	14.55	13.60	14.05	113,262
15 Oct 19	14.10000 +0.38	14.10	13.70	13.70	3,500
14 Oct 19	13.72500 +0.10	14.60	13.56	13.70	472,099
11 Oct 19	13.62500 -0.07	13.85	13.55	13.65	146,184
10 Oct 19	13.70000 +0.10	14.12	13.60	14.00	348,507
09 Oct 19	13.60000 -0.13	13.95	13.60	13.95	793,663
08 Oct 19	13.72500 -0.10	14.00	13.60	14.00	102,949
07 Oct 19	13.82500 -0.07	13.82	13.75	13.80	28,738
04 Oct 19	13.90000 -0.28	14.31	13.90	14.20	25,982
03 Oct 19	14.17500 +0.05	14.20	13.75	14.20	183,139
02 Oct 19	14.12500 -0.20	14.17	13.57	14.15	126,688
01 Oct 19	14.32500 -0.07	14.45	14.00	14.20	110,111
30 Sep 19	14.40000 +0.57	14.40	13.13	13.80	6,205,230
27 Sep 19	13.82500 +0.05	13.82	13.50	13.50	217,717
26 Sep 19	13.77500 +0.05	13.83	13.60	13.60	230,728
25 Sep 19	13.72500 -0.22	13.80	13.60	13.80	171,164
24 Sep 19	13.95000 +0.05	13.95	13.50	13.90	12,100,245
23 Sep 19	13.90000 -0.13	14.40	13.70	13.70	42,512
20 Sep 19	14.02500 -0.18	14.05	13.65	13.66	40,313
19 Sep 19	14.20000 +0.13	14.20	14.07	14.07	1,170
18 Sep 19	14.07500 +0.18	14.20	13.20	13.20	12,159,634
17 Sep 19	13.90000 -0.05	14.25	13.80	14.00	448,236
16 Sep 19	13.95000 +0.20	14.07	13.40	13.40	2,135,214
13 Sep 19	13.75000 -0.15	14.05	13.75	14.05	29,511
12 Sep 19	13.90000 +0.15	13.94	13.75	13.75	10,706
11 Sep 19	13.75000 -0.25	14.38	13.60	14.15	503,975
10 Sep 19	14.00000 -0.23	14.20	14.00	14.20	142,681
09 Sep 19	14.22500 +0.00	14.23	14.00	14.20	95,241
06 Sep 19	14.22500 +0.03	14.23	14.00	14.05	38,599
05 Sep 19	14.20000 +0.02	14.25	14.10	14.25	31,971
04 Sep 19	14.17500 -0.38	14.30	14.00	14.00	150,749
03 Sep 19	14.55000 +0.35	14.85	14.00	14.00	10,722
02 Sep 19	14.20000 +0.20	14.40	14.05	14.40	444,658
30 Aug 19	14.00000 -0.52	14.51	14.00	14.50	115,152
29 Aug 19	14.52500 -0.10	14.52	14.05	14.50	4,089,822
28 Aug 19	14.62500 +0.40	14.63	14.00	14.40	1,468,765
27 Aug 19	14.22500 +0.18	14.30	14.00	14.00	177,870
23 Aug 19	14.05000 -0.32	14.83	14.05	14.65	12,158
22 Aug 19	14.37500 -0.48	14.95	14.21	14.50	158,277
21 Aug 19	14.85000 +0.10	14.90	14.70	14.85	739,209
20 Aug 19	14.75000 -0.13	14.90	14.50	14.60	272,917
19 Aug 19	14.87500 -0.20	15.37	14.70	15.20	301,097
16 Aug 19	15.07500 -0.13	15.20	14.85	15.00	35,156
15 Aug 19	15.20000 -0.05	15.30	15.10	15.10	38,658
14 Aug 19	15.25000 -0.07	15.55	15.05	15.40	575,493
13 Aug 19	15.32500 +0.13	15.60	15.17	15.40	1,147,209
12 Aug 19	15.20000 -1.28	16.20	15.06	16.20	463,088
09 Aug 19	16.47500 +0.13	16.48	16.00	16.25	44,275
08 Aug 19	16.35000 +0.20	16.44	16.15	16.25	12,676
07 Aug 19	16.15000 -0.10	16.40	16.05	16.30	99,984
06 Aug 19	16.25000 -0.52	16.90	16.10	16.85	167,032
05 Aug 19	16.77500 +0.20	17.15	16.30	16.80	235,786
02 Aug 19	16.57500 +0.13	16.90	16.35	16.90	16,587
01 Aug 19	16.45000 -0.20	16.45	16.25	16.30	127,995
31 Jul 19	16.65000 -0.15	16.90	16.55	16.90	76,410
30 Jul 19	16.80000 -0.20	16.86	16.50	16.80	239,414
29 Jul 19	17.00000 +0.00	17.90	17.00	17.90	697,714
26 Jul 19	17.00000 -2.75	18.50	17.00	18.50	1,872,318
25 Jul 19	19.75000 -0.10	19.75	19.20	19.25	622
24 Jul 19	19.85000 +0.38	19.85	19.35	19.45	52,861
23 Jul 19	19.47500 -0.45	19.55	19.45	19.55	457,184
22 Jul 19	19.92500 +0.40	19.92	19.45	19.45	55,406
19 Jul 19	19.52500 +0.00	19.52	19.40	19.40	19,036
18 Jul 19	19.52500 +0.13	19.52	19.15	19.15	4,734
17 Jul 19	19.40000 -1.05	20.20	19.00	20.20	347,394
16 Jul 19	20.45000 +0.25	20.45	20.00	20.20	169,038
15 Jul 19	20.20000 -0.10	20.40	20.10	20.40	26,515
12 Jul 19	20.30000 -0.40	20.50	20.30	20.50	84,812
11 Jul 19	20.70000 +0.00	20.70	20.40	20.70	69,694
10 Jul 19	20.70000 +0.10	20.70	20.60	20.70	19,326
09 Jul 19	20.60000 -0.30	20.80	20.50	20.80	94,023
08 Jul 19	20.90000 -0.10	21.00	20.80	21.00	67,047
05 Jul 19	21.00000 -0.45	21.60	21.00	21.00	6,205
04 Jul 19	21.45000 +0.10	21.57	21.17	21.57	4,428
03 Jul 19	21.35000 +0.05	21.70	21.10	21.50	28,899
02 Jul 19	21.30000 +0.10	21.50	20.80	21.10	308,291
01 Jul 19	21.20000 +0.00	21.50	21.20	21.40	129,403
28 Jun 19	21.20000 -0.90	22.00	20.30	22.00	475,665
27 Jun 19	22.10000 -0.75	22.80	21.40	22.80	627,543
26 Jun 19	22.85000 -0.30	23.00	22.70	22.90	55,581
25 Jun 19	23.15000 -0.10	23.30	22.90	23.30	176,177
24 Jun 19	23.25000 -0.35	23.60	22.20	23.40	513,312
21 Jun 19	23.60000 +0.05	23.60	23.20	23.50	53,868
20 Jun 19	23.55000 -0.30	24.00	23.50	24.00	164,587
19 Jun 19	23.85000 -0.10	23.85	23.70	23.80	68,825
18 Jun 19	23.95000 -0.05	24.20	23.60	24.00	57,915
17 Jun 19	24.00000 +0.25	24.60	23.90	24.60	125,853
14 Jun 19	23.75000 +0.10	24.30	23.50	23.80	657,800
13 Jun 19	23.65000 +0.05	23.90	23.10	23.10	170,909
12 Jun 19	23.60000 +0.80	23.60	23.10	23.10	104,414
11 Jun 19	22.80000 +0.70	22.80	22.10	22.20	300,307
10 Jun 19	22.10000 +0.00	22.20	22.10	22.17	2,256
07 Jun 19	22.10000 -0.30	22.20	22.10	22.20	24,441
06 Jun 19	22.40000 +0.25	22.40	22.00	22.30	14,205
05 Jun 19	22.15000 +0.55	22.15	21.65	21.66	8,264
04 Jun 19	21.60000 -0.45	22.40	21.60	22.00	87,738
03 Jun 19	22.05000 +0.10	22.50	21.70	22.10	82,458
31 May 19	21.95000 -0.25	22.30	21.95	22.30	98,286
30 May 19	22.20000 +0.00	22.90	22.00	22.90	183,681
29 May 19	22.20000 -0.55	22.43	21.89	21.99	13,526
28 May 19	22.75000 +0.50	23.20	22.40	22.50	69,413
24 May 19	22.25000 +1.85	24.30	22.00	22.20	3,230,574
23 May 19	20.40000 -0.90	20.70	20.00	20.40	195,870
22 May 19	21.30000 +0.60	21.70	20.40	21.00	272,028
21 May 19	20.70000 +0.40	20.90	20.60	20.70	172,591
20 May 19	20.30000 +0.13	21.00	20.30	20.70	75,002
17 May 19	20.17500 +0.42	20.57	19.93	20.57	53,116
16 May 19	19.75000 -0.25	20.10	19.75	20.10	100,189
15 May 19	20.00000 +0.40	20.30	19.80	19.80	88,143
14 May 19	19.60000 -0.10	20.00	19.60	19.65	127,313
13 May 19	19.70000 +0.05	19.70	19.65	19.65	60,853
10 May 19	19.65000 +0.40	20.00	19.55	20.00	82,407
09 May 19	19.25000 -1.05	20.20	19.25	20.10	248,114
08 May 19	20.30000 +0.80	20.30	20.00	20.10	9,199,337
07 May 19	19.50000 -0.80	20.00	19.50	20.00	164,989
03 May 19	20.30000 -0.10	20.30	20.00	20.00	19,490
02 May 19	20.40000 +0.35	20.40	20.00	20.10	978,206
01 May 19	20.05000 -0.13	20.40	20.05	20.10	42,377
30 Apr 19	20.17500 +0.22	20.27	20.00	20.27	52,533
29 Apr 19	19.95000 -0.05	20.00	19.85	19.85	204,544
26 Apr 19	20.00000 -0.05	20.00	19.55	20.00	301,506
25 Apr 19	20.05000 +0.05	20.05	20.00	20.00	93,499
24 Apr 19	20.00000 -0.20	20.00	20.00	20.00	22,165
23 Apr 19	20.20000 -0.25	20.60	19.90	20.60	739,737
18 Apr 19	20.45000 -0.05	20.45	20.20	20.40	109,448
17 Apr 19	20.50000 +0.30	20.60	20.20	20.60	42,433
16 Apr 19	20.20000 -0.20	21.20	20.20	20.20	825,234
15 Apr 19	20.40000 +0.67	20.40	19.70	20.00	66,006
12 Apr 19	19.72500 -0.27	20.00	19.35	20.00	49,466
11 Apr 19	20.00000 -0.35	20.40	19.30	20.00	91,187
10 Apr 19	20.35000 +0.23	20.35	20.20	20.20	65,394
09 Apr 19	20.12500 -0.13	20.70	19.55	20.10	176,743
08 Apr 19	20.25000 -0.35	21.10	20.10	21.10	70,083
05 Apr 19	20.60000 -0.30	21.10	20.20	21.10	287,870
04 Apr 19	20.90000 -1.45	22.00	20.50	22.00	453,691
03 Apr 19	22.35000 +0.15	22.50	22.20	22.20	106,643
02 Apr 19	22.20000 +0.15	22.50	22.00	22.00	40,844
01 Apr 19	22.05000 -0.40	22.50	21.90	22.50	155,361
29 Mar 19	22.45000 +0.05	22.45	22.13	22.13	17,853
28 Mar 19	22.40000 +0.80	22.45	21.00	21.00	686,377
27 Mar 19	21.60000 -0.25	21.60	21.35	21.50	69,622
26 Mar 19	21.85000 -0.40	22.25	21.55	22.25	274,360
25 Mar 19	22.25000 +0.02	22.90	22.00	22.90	201,594
22 Mar 19	22.22500 -1.40	22.45	22.05	22.45	168,686
21 Mar 19	23.62500 +0.75	23.95	23.00	23.00	512,455
20 Mar 19	22.87500 +0.13	23.50	21.70	21.70	742,232
19 Mar 19	22.75000 +0.70	23.00	21.90	22.10	1,417,670
18 Mar 19	22.05000 +2.25	23.65	20.50	20.55	1,321,607
15 Mar 19	19.80000 +0.46	19.84	19.20	19.48	454,773
14 Mar 19	19.34000 +1.64	19.34	17.94	17.96	1,453,146
13 Mar 19	17.70000 +0.00	17.82	17.34	17.52	826,613
12 Mar 19	17.70000 +0.90	18.10	17.66	17.66	3,090,009
11 Mar 19	16.80000 -0.20	16.98	16.70	16.98	152,180
08 Mar 19	17.00000 +0.00	17.00	16.50	16.98	130,990
07 Mar 19	17.00000 +0.37	17.00	17.00	17.00	27,730
06 Mar 19	16.63000 +0.11	16.63	16.46	16.48	19,085
05 Mar 19	16.52000 -0.37	16.70	16.40	16.66	69,505
04 Mar 19	16.89000 +0.00	16.96	16.80	16.80	20,361
01 Mar 19	16.89000 +0.00	16.98	16.80	16.98	56,443
28 Feb 19	16.89000 +0.27	16.98	16.60	16.60	26,021
27 Feb 19	16.62000 -0.27	16.68	16.00	16.14	56,531
26 Feb 19	16.89000 +0.45	17.00	16.50	17.00	58,457
25 Feb 19	16.44000 +0.46	16.60	16.30	16.30	34,326
22 Feb 19	15.98000 -0.12	16.30	15.98	15.98	62,202
21 Feb 19	16.10000 +0.07	16.20	15.92	15.92	86,247
20 Feb 19	16.03000 -0.07	16.06	15.98	16.06	51,512
19 Feb 19	16.10000 -0.49	17.00	15.72	17.00	158,067
18 Feb 19	16.59000 +0.06	16.86	16.40	16.52	6,337
15 Feb 19	16.53000 -0.37	17.00	16.08	17.00	125,471
14 Feb 19	16.90000 +0.00	17.00	16.80	17.00	154,158
13 Feb 19	16.90000 -0.10	17.20	16.80	17.10	284,942
12 Feb 19	17.00000 -0.45	18.52	17.00	18.52	490,828
11 Feb 19	17.45000 +0.30	18.00	16.64	16.64	260,623
08 Feb 19	17.15000 +0.78	17.58	16.72	17.00	127,770
07 Feb 19	16.37000 +0.37	16.94	16.00	16.00	1,362,980
06 Feb 19	16.00000 +0.15	16.00	15.70	16.00	89,521
05 Feb 19	15.85000 +0.01	16.00	15.70	15.98	106,330
04 Feb 19	15.84000 +0.02	16.00	15.70	16.00	108,219
01 Feb 19	15.82000 +0.09	15.96	15.70	15.70	103,900
31 Jan 19	15.73000 -0.27	16.06	15.73	15.90	758,150
30 Jan 19	16.00000 -0.34	16.18	15.76	15.76	63,323
29 Jan 19	16.34000 +0.13	16.54	15.92	16.00	124,092
28 Jan 19	16.21000 -0.29	16.44	16.10	16.10	39,332
25 Jan 19	16.50000 +0.46	16.94	15.82	16.18	405,302
24 Jan 19	16.04000 +0.28	16.04	15.78	15.78	305,703
23 Jan 19	15.76000 +0.75	15.76	15.00	15.00	557,807
22 Jan 19	15.01000 +0.31	15.10	14.64	14.64	42,652
21 Jan 19	14.70000 -0.06	14.70	14.70	14.70	13,014,040
18 Jan 19	14.76000 -0.38	15.00	14.64	15.00	181,188
17 Jan 19	15.14000 -0.81	16.30	14.80	16.30	283,543
16 Jan 19	15.95000 +0.21	16.60	15.95	16.14	16,945
15 Jan 19	15.74000 -0.02	16.00	15.50	16.00	24,480
14 Jan 19	15.76000 +0.06	16.00	15.50	15.50	23,265
11 Jan 19	15.70000 -0.09	16.00	15.40	16.00	101,077
10 Jan 19	15.79000 -0.21	16.00	15.79	16.00	89,039
09 Jan 19	16.00000 +0.48	16.00	15.94	16.00	246,040
08 Jan 19	15.52000 +0.28	16.00	15.52	15.52	204,892
07 Jan 19	15.24000 -0.61	16.00	15.24	15.98	14,232
04 Jan 19	15.85000 -0.25	16.10	15.82	16.02	116,767
03 Jan 19	16.10000 +0.11	16.78	15.90	16.78	18,266,908
02 Jan 19	15.99000 -0.03	15.99	15.72	15.72	659,480
31 Dec 18	16.02000 +0.22	16.02	15.30	15.30	57,367
28 Dec 18	15.80000 +0.31	15.86	15.80	15.86	20,250
27 Dec 18	15.49000 -0.13	15.58	15.32	15.32	384
24 Dec 18	15.62000 -0.18	16.20	15.50	16.20	226,709
21 Dec 18	15.80000 -0.20	16.00	15.30	15.30	522,631
20 Dec 18	16.00000 +0.00	16.00	15.46	15.84	527,261
19 Dec 18	16.00000 +0.00	16.04	15.26	16.04	713,232
18 Dec 18	16.00000 +0.15	16.20	15.90	15.90	464,410
17 Dec 18	15.85000 -0.17	16.36	15.28	15.28	665,242
14 Dec 18	16.02000 +0.17	16.34	15.72	15.82	201,377
13 Dec 18	15.85000 -0.05	16.40	15.28	16.38	89,634
12 Dec 18	15.90000 +0.20	16.40	15.82	16.28	226,663
11 Dec 18	15.70000 +0.10	16.40	15.62	16.18	96,753
10 Dec 18	15.60000 -0.58	16.40	15.60	16.38	102,727
07 Dec 18	16.18000 +0.13	16.40	15.52	16.32	72,868
06 Dec 18	16.05000 -0.03	16.38	15.82	16.02	117,018
05 Dec 18	16.08000 -0.15	16.38	15.80	16.00	93,000
04 Dec 18	16.23000 +0.05	16.40	16.04	16.38	152,294
03 Dec 18	16.18000 +0.09	16.38	16.00	16.20	464,260
30 Nov 18	16.09000 +0.29	16.18	16.00	16.18	243,873
29 Nov 18	15.80000 +0.44	16.18	15.18	15.18	1,137,782
28 Nov 18	15.36000 -0.02	15.74	15.04	15.04	134,099
27 Nov 18	15.38000 -0.11	15.98	15.02	15.98	358,717
26 Nov 18	15.49000 -1.31	16.02	15.02	15.46	686,421
23 Nov 18	16.80000 +0.20	16.86	14.40	15.44	3,136,212
22 Nov 18	16.60000 -0.96	16.86	15.90	16.74	463,138
21 Nov 18	17.56000 +0.71	17.98	16.26	16.26	406,967
20 Nov 18	16.85000 -0.15	17.00	16.26	17.00	206,750
19 Nov 18	17.00000 +0.09	17.70	16.82	17.42	1,501,555
16 Nov 18	16.91000 +0.46	17.50	16.70	17.50	131,572
15 Nov 18	16.45000 -0.51	16.70	16.40	16.70	193,908
14 Nov 18	16.96000 -0.02	16.96	16.00	16.80	9,436,897
13 Nov 18	16.98000 -0.52	17.30	16.80	17.28	221,569
12 Nov 18	17.50000 -0.94	18.00	17.44	18.00	308,094
09 Nov 18	18.44000 -0.32	18.44	18.00	18.44	23,025
08 Nov 18	18.76000 +0.32	18.90	18.46	18.90	834,979
07 Nov 18	18.44000 -1.16	18.88	18.44	18.88	838,589
06 Nov 18	19.60000 +0.17	19.60	19.60	19.60	17,014
05 Nov 18	19.43000 -0.19	19.98	19.04	19.04	63,412
02 Nov 18	19.62000 +0.20	19.80	19.02	19.02	28,321
01 Nov 18	19.42000 -0.08	19.74	19.42	19.74	20,557
31 Oct 18	19.50000 +0.00	19.67	19.50	19.67	46,000
30 Oct 18	19.50000 +0.40	19.50	19.12	19.12	8,347,204
29 Oct 18	19.10000 -0.11	20.00	19.10	19.80	238,854
26 Oct 18	19.21000 -0.39	19.30	18.75	19.10	1,170,607
25 Oct 18	19.60000 +0.30	19.60	19.10	19.12	376,807
24 Oct 18	19.30000 +0.00	19.98	19.30	19.62	122,873
23 Oct 18	19.30000 +0.30	19.66	19.10	19.12	1,062,520
22 Oct 18	19.00000 -0.85	19.98	19.00	19.62	314,250
19 Oct 18	19.85000 -0.09	19.98	19.70	19.70	62,123
18 Oct 18	19.94000 +0.26	20.00	19.50	19.50	197,661
17 Oct 18	19.68000 -0.14	19.98	19.40	19.58	301,348
16 Oct 18	19.82000 -0.51	20.30	19.60	20.25	473,109
15 Oct 18	20.32500 +0.05	20.75	20.33	20.75	78,306
12 Oct 18	20.27500 +0.28	20.50	19.90	20.50	91,545
11 Oct 18	19.99000 -0.91	20.80	19.99	20.80	670,286
10 Oct 18	20.90000 +0.00	20.95	20.30	20.95	1,096,790
09 Oct 18	20.90000 -0.70	21.50	20.90	21.50	1,524,580
08 Oct 18	21.60000 -0.07	21.65	21.50	21.50	179,814
05 Oct 18	21.67500 +0.13	22.20	21.50	21.55	356,506
04 Oct 18	21.55000 -0.18	21.70	21.40	21.50	563,346
03 Oct 18	21.72500 -0.30	22.05	20.55	20.55	1,487,640
02 Oct 18	22.02500 -0.20	22.20	21.90	22.10	215,085
01 Oct 18	22.22500 +1.83	22.23	20.50	20.50	757,924
28 Sep 18	20.40000 +0.40	20.45	19.50	19.80	2,079,483
27 Sep 18	20.00000 +0.50	20.10	19.50	19.52	595,277
26 Sep 18	19.50000 -0.42	20.50	19.50	20.50	250,463
25 Sep 18	19.92500 -0.08	20.40	19.30	19.80	733,478
24 Sep 18	20.00000 +0.70	20.00	20.00	20.00	147,330
21 Sep 18	19.30000 +0.13	19.86	19.18	19.18	274,780
20 Sep 18	19.17000 +0.20	19.80	19.00	19.52	1,199,608
19 Sep 18	18.97000 -0.23	19.16	18.74	18.96	766,250
18 Sep 18	19.20000 -0.39	19.84	19.00	19.20	1,139,739
17 Sep 18	19.59000 +0.85	19.98	18.70	18.88	2,200,922
14 Sep 18	18.74000 -0.26	19.08	18.00	18.00	3,308,034
13 Sep 18	19.00000 -2.17	20.00	18.60	20.00	1,292,283
12 Sep 18	21.17500 -1.03	23.15	20.70	23.15	10,805,242
11 Sep 18	22.20000 -1.85	24.40	22.20	24.00	289,108
10 Sep 18	24.05000 -0.20	24.30	23.00	24.25	126,677
07 Sep 18	24.25000 -0.65	25.55	24.25	24.45	266,247
06 Sep 18	24.90000 -1.10	25.25	24.80	25.20	244,398
05 Sep 18	26.00000 +0.00	26.40	25.20	26.05	1,064,151
04 Sep 18	26.00000 -0.58	26.25	25.90	26.05	837,178
03 Sep 18	26.57500 -0.38	27.00	26.05	26.95	73,583
31 Aug 18	26.95000 -0.05	26.95	25.75	26.80	62,469
30 Aug 18	27.00000 +0.85	27.00	26.00	26.05	3,148,177
29 Aug 18	26.15000 +1.25	26.15	23.80	24.00	545,553
28 Aug 18	24.90000 -0.70	25.70	24.80	25.70	319,983
24 Aug 18	25.60000 +1.18	26.35	24.90	25.00	339,999
23 Aug 18	24.42500 +0.22	25.80	24.42	25.80	139,208
22 Aug 18	24.20000 -0.70	24.95	24.20	24.55	245,596
21 Aug 18	24.90000 +0.25	25.05	24.25	25.05	422,500
20 Aug 18	24.65000 -0.40	26.70	24.65	26.70	301,250
17 Aug 18	25.05000 -0.75	26.55	25.05	26.20	116,154
16 Aug 18	25.80000 -0.80	26.75	25.60	26.70	196,724
15 Aug 18	26.60000 -0.27	27.35	26.00	26.80	189,025
14 Aug 18	26.87500 +0.02	28.40	26.80	28.40	241,808
13 Aug 18	26.85000 +0.00	28.45	26.85	26.85	314,647
10 Aug 18	26.85000 -0.20	28.25	26.80	26.95	165,550
09 Aug 18	27.05000 +0.60	27.95	26.80	27.00	338,409
08 Aug 18	26.45000 -1.30	27.85	25.70	27.85	530,022
07 Aug 18	27.75000 -0.40	29.00	27.05	28.00	906,347
06 Aug 18	28.15000 -0.15	29.25	28.15	28.40	4,460,202
03 Aug 18	28.30000 +2.70	28.30	25.60	25.60	1,608,699
02 Aug 18	25.60000 +1.95	26.00	23.15	23.15	1,409,314
01 Aug 18	23.65000 +2.60	23.90	20.60	20.60	740,413
31 Jul 18	21.05000 +0.15	21.05	20.50	20.80	327,772
30 Jul 18	20.90000 +0.50	20.90	19.62	20.20	79,877
27 Jul 18	20.40000 -0.25	21.05	19.12	21.05	411,666
26 Jul 18	20.65000 -0.10	21.05	20.05	21.05	412,995
25 Jul 18	20.75000 +0.50	21.05	20.25	20.55	403,910
24 Jul 18	20.25000 +0.00	20.70	19.76	20.25	925,324
23 Jul 18	20.25000 +0.25	20.70	20.00	20.00	406,196
20 Jul 18	20.00000 +0.00	20.80	19.50	20.10	388,054
19 Jul 18	20.00000 -0.80	21.00	19.50	20.05	105,732
18 Jul 18	20.80000 -0.15	20.80	20.05	20.10	79,140
17 Jul 18	20.95000 +0.38	20.95	20.05	20.30	1,747,654
16 Jul 18	20.56800 -0.78	20.70	20.10	20.15	419,655
13 Jul 18	21.35000 -2.90	24.05	19.36	24.05	1,515,011
12 Jul 18	24.25000 -1.60	26.00	24.05	25.35	565,272
11 Jul 18	25.85000 -1.25	26.45	25.35	25.90	253,471
10 Jul 18	27.10000 -0.40	27.35	25.30	27.35	1,383,776
09 Jul 18	27.50000 +3.70	27.50	25.00	26.00	962,410
06 Jul 18	23.79990 -0.40	24.72	23.30	24.67	247,243
05 Jul 18	24.19520 +0.31	24.76	23.63	23.68	568,606
04 Jul 18	23.88320 +0.12	23.97	23.30	23.97	39,037
03 Jul 18	23.75830 -0.96	24.36	23.68	23.76	38,798
02 Jul 18	24.71530 -0.10	24.88	24.13	24.17	159,996
29 Jun 18	24.81930 +0.64	24.88	24.13	24.84	517,598
28 Jun 18	24.17440 +0.04	24.84	24.05	24.17	226,097
27 Jun 18	24.13280 +0.00	24.13	24.13	24.13	57,014
26 Jun 18	24.13280 +0.08	24.22	23.34	23.34	532,423
25 Jun 18	24.04960 +0.83	24.80	22.51	23.34	551,369
22 Jun 18	23.21740 +0.17	23.72	22.93	23.72	107,538
21 Jun 18	23.05100 -0.46	23.43	23.05	23.43	760,501
20 Jun 18	23.50870 -0.17	23.88	22.68	23.72	679,324
19 Jun 18	23.67510 +0.58	24.47	22.63	22.63	305,712
18 Jun 18	23.09260 -0.12	24.09	23.09	23.34	264,413
15 Jun 18	23.21740 +0.12	23.88	22.51	23.26	9,286,835
14 Jun 18	23.09260 -0.42	24.13	22.47	23.01	985,163
13 Jun 18	23.50870 -0.12	24.47	23.30	23.30	5,395,995
12 Jun 18	23.63350 -0.50	25.76	22.63	24.42	1,804,831
11 Jun 18	24.13280 -1.25	25.59	24.13	25.59	1,603,809
08 Jun 18	25.38110 +1.21	25.80	24.63	24.97	1,516,025
07 Jun 18	24.17440 -1.08	25.51	24.17	24.92	631,472
06 Jun 18	25.25620 +0.04	26.59	24.97	25.38	537,914
05 Jun 18	25.21460 -1.41	26.30	24.92	26.30	961,085
04 Jun 18	26.62930 +0.83	26.63	22.43	26.21	3,065,842
01 Jun 18	25.79710 +0.17	28.38	25.80	26.63	1,360,091
31 May 18	25.63070 -2.50	28.17	25.63	28.13	2,313,746
30 May 18	28.12720 +0.00	28.46	28.13	28.13	1,791,327
29 May 18	28.12720 -0.12	28.13	27.88	28.13	741,558
25 May 18	28.25200 +1.12	28.92	26.75	27.46	2,476,022
24 May 18	27.12860 +1.08	27.46	26.63	26.63	5,902,675
23 May 18	26.04680 -4.74	30.79	25.88	30.79	4,791,775
22 May 18	30.79020 -2.58	35.37	30.79	34.12	4,531,320
21 May 18	33.36990 +6.74	33.70	26.63	27.05	7,449,764
18 May 18	26.62930 +4.58	27.05	22.05	22.09	3,459,341
17 May 18	22.05240 +4.33	23.68	18.56	18.56	5,880,637
16 May 18	17.72510 +1.08	17.89	16.64	16.64	1,422,546
15 May 18	16.64330 +0.50	17.14	16.64	16.64	1,098,460
14 May 18	16.14400 -0.47	16.48	14.56	15.69	1,710,517
11 May 18	16.61830 +0.11	17.02	15.83	16.98	376,486
10 May 18	16.50600 +0.21	16.51	15.99	15.99	56,632
09 May 18	16.29380 -0.12	16.33	15.81	16.33	457,787
08 May 18	16.41860 -0.22	17.06	16.31	16.64	226,372
04 May 18	16.63500 +0.02	16.64	15.25	15.64	590,210
03 May 18	16.61000 +1.45	16.61	15.00	15.00	596,908
02 May 18	15.16200 -0.14	15.54	15.00	15.28	114,779
01 May 18	15.30350 +0.07	15.48	14.15	14.98	955,372
30 Apr 18	15.22860 +0.17	15.23	14.68	14.73	878,997
27 Apr 18	15.06220 -0.75	15.40	14.73	15.40	147,409
26 Apr 18	15.81110 +0.08	15.81	15.40	15.40	102,718
25 Apr 18	15.72790 +0.15	16.14	14.98	14.98	374,670
24 Apr 18	15.57810 +0.50	15.91	14.73	14.73	1,350,483
23 Apr 18	15.07880 +0.02	15.08	15.06	15.06	259,686
20 Apr 18	15.06220 -0.50	15.15	14.73	15.15	404,983
19 Apr 18	15.56150 -0.48	15.56	15.16	15.18	247,470
18 Apr 18	16.04410 -0.18	16.04	14.75	15.74	214,145
17 Apr 18	16.22720 +0.32	16.44	15.89	16.39	477,481
16 Apr 18	15.91100 +0.07	15.98	15.43	15.79	588,726
13 Apr 18	15.84440 +0.75	15.84	15.15	15.15	1,369,851
12 Apr 18	15.09550 +0.95	15.40	13.91	14.15	1,038,957
11 Apr 18	14.14680 +0.27	14.15	12.73	13.86	1,054,296
10 Apr 18	13.88050 -0.32	14.78	13.88	14.56	494,127
09 Apr 18	14.19670 -2.11	16.11	13.91	16.11	1,160,606
06 Apr 18	16.31040 +0.23	17.02	16.24	16.64	993,144
05 Apr 18	16.07740 +1.61	17.48	14.56	14.96	3,025,770
04 Apr 18	14.46300 -0.73	15.40	14.16	15.40	497,720
03 Apr 18	15.19530 +0.97	15.20	13.76	14.15	225,324
29 Mar 18	14.23000 -1.58	15.81	14.23	15.81	423,340
28 Mar 18	15.81110 -0.25	16.64	15.48	15.64	711,083
27 Mar 18	16.06080 +1.91	16.23	13.76	13.76	1,072,067
26 Mar 18	14.14680 -0.42	14.63	13.35	14.56	1,924,317
23 Mar 18	14.56290 +0.97	14.78	13.33	14.13	2,826,275
22 Mar 18	13.59760 -0.05	14.15	13.31	14.15	108,812
21 Mar 18	13.64750 +0.58	14.56	12.90	13.31	3,167,843
20 Mar 18	13.06500 +0.85	13.11	10.82	11.85	1,775,207
19 Mar 18	12.21620 -2.03	14.30	11.65	14.26	1,769,943
16 Mar 18	14.24670 -1.07	15.28	13.71	15.11	1,761,170
15 Mar 18	15.31180 -0.25	16.03	15.06	15.64	539,982
14 Mar 18	15.56150 -1.08	16.77	15.33	16.31	94,662
13 Mar 18	16.64330 +0.12	16.98	16.16	16.16	612,421
12 Mar 18	16.52680 +0.18	16.64	15.38	15.98	596,351
09 Mar 18	16.34370 -0.05	17.56	15.88	16.64	935,992
08 Mar 18	16.39370 +0.42	16.85	15.44	16.34	1,492,837
07 Mar 18	15.97760 +0.17	16.23	15.48	15.48	533,797
06 Mar 18	15.81110 +0.22	15.88	15.40	15.48	1,022,384
05 Mar 18	15.59480 -1.88	18.47	15.56	16.68	1,641,426
02 Mar 18	17.47550 -3.20	20.30	16.64	20.30	6,676,362
01 Mar 18	20.67930 -2.91	23.59	19.56	23.59	1,011,892
28 Feb 18	23.59190 -2.45	26.30	22.97	26.09	1,034,338
27 Feb 18	26.04680 -1.39	27.46	25.34	27.30	311,162
26 Feb 18	27.44070 -1.27	28.34	27.30	28.34	341,093
23 Feb 18	28.70970 -0.33	29.17	28.50	29.17	116,141
22 Feb 18	29.04260 -0.92	29.33	28.29	29.33	689,538
21 Feb 18	29.95800 +0.04	29.96	29.13	29.13	201,902
20 Feb 18	29.91640 +0.62	29.92	28.71	28.75	750,471
19 Feb 18	29.29220 -0.67	30.08	29.00	30.08	297,288
16 Feb 18	29.95800 +0.08	30.04	29.50	30.00	7,336,415
15 Feb 18	29.87480 +0.00	30.17	29.46	29.46	6,760,571
14 Feb 18	29.87480 -0.08	31.33	29.79	30.79	692,842
13 Feb 18	29.95800 -1.04	30.92	29.96	30.83	587,226
12 Feb 18	30.99820 -0.62	32.00	31.00	32.00	319,106
09 Feb 18	31.62230 -0.96	32.50	31.00	32.37	3,555,269
08 Feb 18	32.57930 -0.54	33.24	32.04	32.87	495,666
07 Feb 18	33.12020 +1.91	33.70	32.04	32.50	2,857,778
06 Feb 18	31.20620 -2.62	33.24	29.13	31.62	1,270,108
05 Feb 18	33.82760 -1.00	34.53	33.70	34.12	720,192
02 Feb 18	34.82620 -1.62	36.87	33.83	36.57	767,065
01 Feb 18	36.44890 -0.75	37.53	35.95	37.45	374,994
31 Jan 18	37.19780 -0.25	37.86	37.20	37.82	222,109
30 Jan 18	37.44750 -0.42	38.28	37.45	38.20	307,995
29 Jan 18	37.86360 -0.29	39.15	37.86	38.36	499,735
26 Jan 18	38.15480 -0.12	38.53	38.11	38.53	5,553,227
25 Jan 18	38.27970 +0.08	38.61	37.86	38.28	336,005
24 Jan 18	38.19640 -0.08	39.53	37.49	37.49	231,847
23 Jan 18	38.27970 -0.71	40.69	38.28	38.95	111,797
22 Jan 18	38.98700 -0.25	39.40	38.49	39.24	160,110
19 Jan 18	39.23670 -0.54	39.94	39.24	39.90	242,204
18 Jan 18	39.77760 -0.33	40.36	39.53	39.99	305,555
17 Jan 18	40.11040 -0.67	41.94	39.94	40.82	181,053
16 Jan 18	40.77620 -1.33	41.69	40.53	41.69	355,780
15 Jan 18	42.10760 +0.42	42.61	40.36	41.36	900,831
12 Jan 18	41.69150 +0.79	42.44	40.94	41.19	2,802,552
11 Jan 18	40.90100 +0.46	41.23	40.28	40.53	1,452,182
10 Jan 18	40.44330 +2.16	41.11	38.28	39.69	1,889,273
09 Jan 18	38.27970 +0.87	38.45	37.41	37.53	9,997,842
08 Jan 18	37.40590 -14.19	39.94	34.99	37.03	4,771,821
05 Jan 18	51.59430 -0.92	55.51	51.59	52.93	146,993
04 Jan 18	52.50970 -2.16	55.51	52.43	54.84	334,660
03 Jan 18	54.67340 -0.08	54.76	53.59	54.09	34,561
02 Jan 18	54.75660 +0.67	56.34	53.18	54.84	26,290
29 Dec 17	54.09080 -0.83	55.55	54.09	54.72	46,222
28 Dec 17	54.92300 +0.21	55.13	54.09	55.13	85,492
27 Dec 17	54.71500 +0.42	54.72	54.72	54.72	76,241
22 Dec 17	54.29890 -1.66	55.34	54.30	54.72	31,161
21 Dec 17	55.96320 +0.62	56.59	54.92	55.34	478,750
20 Dec 17	55.33910 +1.25	55.96	54.51	54.51	1,101,647
19 Dec 17	54.09080 +0.62	54.72	52.84	53.47	192,194
18 Dec 17	53.46670 +0.00	55.76	53.26	53.88	354,444
15 Dec 17	53.46670 -2.29	55.76	53.26	55.34	241,468
14 Dec 17	55.75520 +1.68	56.17	53.26	53.67	846,671
13 Dec 17	54.07750 -0.43	54.79	53.47	54.72	438,750
12 Dec 17	54.50690 -2.91	57.63	54.51	57.42	868,236
11 Dec 17	57.41950 -1.25	58.67	57.42	58.67	93,011
08 Dec 17	58.66780 -1.25	60.54	58.25	60.54	235,041
07 Dec 17	59.91600 +0.42	60.54	59.29	60.54	692,901
06 Dec 17	59.49990 +1.87	60.12	57.63	57.63	175,195
05 Dec 17	57.62760 -0.62	58.46	57.63	58.46	216,992
04 Dec 17	58.25170 +0.83	58.25	56.59	57.63	174,327
01 Dec 17	57.41950 -1.04	59.08	57.42	57.42	687,224
30 Nov 17	58.45970 -0.83	59.50	58.04	59.50	377,403
29 Nov 17	59.29190 +2.08	59.71	57.00	57.00	1,010,428
28 Nov 17	57.21150 -1.04	59.92	56.59	58.25	143,040
27 Nov 17	58.25170 +2.50	59.71	55.13	55.13	1,135,939
24 Nov 17	55.75520 -0.83	57.42	53.47	56.17	2,490,972
23 Nov 17	56.58730 -12.90	60.96	54.92	59.08	3,645,400
22 Nov 17	69.48590 +1.87	69.49	66.57	66.57	280,802
21 Nov 17	67.61360 +0.21	68.65	66.57	66.99	48,267
20 Nov 17	67.40550 -1.04	69.49	64.91	69.07	98,974
17 Nov 17	68.44570 -2.29	72.19	68.45	71.36	440,696
16 Nov 17	70.73420 +1.04	71.77	69.00	70.11	513,111
15 Nov 17	69.69400 -2.70	74.89	68.24	73.23	263,624
14 Nov 17	72.39850 -5.62	78.76	72.40	78.64	156,574
13 Nov 17	78.01570 -1.87	80.30	78.02	80.30	161,966
10 Nov 17	79.88800 -1.04	81.55	76.56	79.68	114,444
09 Nov 17	80.92820 -2.29	82.80	80.93	82.18	66,922
08 Nov 17	83.21670 -0.42	84.05	82.38	84.05	24,820
07 Nov 17	83.63280 +1.25	85.35	81.76	81.76	285,965
06 Nov 17	82.38450 +0.83	83.22	80.78	83.01	97,110
03 Nov 17	81.55240 -0.21	81.97	81.09	81.55	13,785
02 Nov 17	81.76040 +0.42	83.84	81.14	82.38	331,046
01 Nov 17	81.34430 +0.62	82.38	80.93	80.93	6,758
31 Oct 17	80.72020 +0.83	81.55	79.89	79.89	43,008
30 Oct 17	79.88800 -0.21	80.93	79.06	79.06	32,685
27 Oct 17	80.09610 +0.00	80.72	77.39	77.39	135,431
26 Oct 17	80.09610 -0.83	81.14	80.10	80.93	167,183
25 Oct 17	80.92820 +0.00	81.34	80.30	80.93	113,746
24 Oct 17	80.92820 -0.62	81.55	80.93	81.55	113,093
23 Oct 17	81.55240 -0.83	83.22	80.72	82.38	114,848
20 Oct 17	82.38450 +0.00	83.22	80.30	80.30	82,948
19 Oct 17	82.38450 +0.00	83.84	82.38	83.22	66,105
18 Oct 17	82.38450 -0.21	84.43	82.38	84.26	190,222
17 Oct 17	82.59260 -2.29	86.55	82.59	86.13	83,804
16 Oct 17	84.88100 -0.62	88.04	84.26	85.92	207,752
13 Oct 17	85.50520 +3.33	87.38	82.34	82.38	194,770
12 Oct 17	82.17650 +1.04	82.38	80.72	80.93	126,541
11 Oct 17	81.13630 +1.46	81.97	78.34	78.43	144,010
10 Oct 17	79.68000 +2.70	79.68	75.73	76.35	159,103
09 Oct 17	76.97550 -2.08	78.85	76.43	78.02	148,983
06 Oct 17	79.05590 -0.42	80.40	77.77	79.47	56,045
05 Oct 17	79.47200 +0.21	80.85	78.22	79.89	107,755
04 Oct 17	79.26390 -1.46	81.29	78.90	80.72	77,526
03 Oct 17	80.72020 -0.83	81.76	80.25	81.76	135,145
02 Oct 17	81.55240 -1.66	83.22	81.08	83.22	204,348
29 Sep 17	83.21670 +1.25	84.67	81.55	84.67	30,486
28 Sep 17	81.96850 +0.21	83.42	81.55	81.76	32,444
27 Sep 17	81.76040 +0.42	83.84	81.55	81.55	29,038
26 Sep 17	81.34430 -2.08	83.84	80.93	83.84	26,906
25 Sep 17	83.42480 -0.62	84.88	82.18	84.67	70,429
22 Sep 17	84.04890 +0.00	84.46	83.22	84.05	108,783
21 Sep 17	84.04890 +3.64	84.05	78.33	80.30	93,558
20 Sep 17	80.40810 +0.10	81.34	79.47	80.30	417,220
19 Sep 17	80.30410 +0.83	81.34	78.64	79.68	68,118
18 Sep 17	79.47200 -2.08	81.97	78.88	80.51	870,252
15 Sep 17	81.55240 -0.42	81.76	80.30	80.30	29,172
14 Sep 17	81.96850 -0.42	83.22	80.93	81.76	110,134
13 Sep 17	82.38450 -0.83	84.88	82.38	84.88	17,862
12 Sep 17	83.21670 +0.42	84.46	82.41	84.05	178,679
11 Sep 17	82.80060 +0.42	84.46	82.38	84.26	25,295
08 Sep 17	82.38450 +0.21	83.84	81.97	83.22	54,452
07 Sep 17	82.17650 -0.21	84.67	81.76	84.26	27,621
06 Sep 17	82.38450 +1.66	83.01	81.55	81.55	2,328
05 Sep 17	80.72020 -0.62	83.01	80.72	81.76	26,188
04 Sep 17	81.34430 -0.62	82.80	80.93	82.59	53,790
01 Sep 17	81.96850 -0.62	83.84	81.55	83.22	59,334
31 Aug 17	82.59260 +1.04	83.84	81.55	83.42	42,492
30 Aug 17	81.55240 +0.00	83.79	79.26	79.26	27,250
29 Aug 17	81.55240 -0.31	82.38	80.40	82.38	56,602
25 Aug 17	81.86440 +0.31	82.79	80.85	82.38	53,784
24 Aug 17	81.55240 -2.29	83.70	81.55	82.59	46,755
23 Aug 17	83.84080 +2.70	85.30	82.17	82.59	76,164
22 Aug 17	81.13630 +1.87	83.01	80.10	80.10	47,200
21 Aug 17	79.26390 -4.16	83.84	79.26	83.84	18,657
18 Aug 17	83.42480 -0.62	84.67	83.42	84.46	22,573
17 Aug 17	84.04890 +0.83	85.51	83.84	85.51	32,704
16 Aug 17	83.21670 +0.00	85.09	83.01	83.22	246,462
15 Aug 17	83.21670 +0.42	83.22	81.47	83.22	53,375
14 Aug 17	82.80060 -1.87	84.88	82.80	84.88	109,130
11 Aug 17	84.67300 +0.83	87.17	83.63	87.17	84,400
10 Aug 17	83.84080 -0.42	87.17	83.63	87.17	86,072
09 Aug 17	84.25690 +0.00	85.73	83.01	84.26	109,300
08 Aug 17	84.25690 -0.62	86.20	83.84	85.09	112,629
07 Aug 17	84.88100 +0.62	86.80	84.05	85.92	48,427
04 Aug 17	84.25690 +1.04	86.96	83.84	86.96	118,568
03 Aug 17	83.21670 -0.83	84.26	83.22	84.26	71,841
02 Aug 17	84.04890 -2.70	87.38	83.79	87.38	36,191
01 Aug 17	86.75340 +2.08	86.75	82.95	86.75	78,624
31 Jul 17	84.67300 -2.50	88.83	83.22	88.21	166,501
28 Jul 17	87.16950 +0.62	87.79	85.92	87.17	32,337
27 Jul 17	86.54540 -0.42	88.00	86.55	87.38	50,454
26 Jul 17	86.96150 -2.08	90.91	86.75	89.87	183,986
25 Jul 17	89.04190 -1.66	89.87	88.00	89.46	106,456
24 Jul 17	90.70620 +1.87	90.72	86.55	88.21	874,591
21 Jul 17	88.83380 +4.78	89.14	85.71	86.55	444,411
20 Jul 17	84.04890 -1.66	85.71	79.06	82.80	688,941
19 Jul 17	85.71320 -1.46	87.79	84.05	87.59	174,450
18 Jul 17	87.16950 -2.29	89.25	86.13	88.83	739,665
17 Jul 17	89.45800 +1.25	90.11	88.63	89.46	80,503
14 Jul 17	88.20970 +0.62	88.21	86.96	87.59	61,446
13 Jul 17	87.58560 -0.21	89.04	85.71	86.96	175,149
12 Jul 17	87.79360 +0.21	87.79	85.71	87.38	110,952
11 Jul 17	87.58560 -1.87	88.42	86.34	87.59	92,708
10 Jul 17	89.45800 -0.62	90.29	88.83	90.29	21,340
07 Jul 17	90.08210 +2.50	90.50	88.42	89.04	77,040
06 Jul 17	87.58560 -2.29	90.29	87.59	90.29	47,226
05 Jul 17	89.87410 -0.17	90.08	89.04	89.87	54,210
04 Jul 17	90.04050 +0.17	90.04	90.04	90.04	336,707
03 Jul 17	89.87410 -6.03	96.53	88.99	96.53	481,079
30 Jun 17	95.90730 -2.70	98.93	95.91	98.93	408,936
29 Jun 17	98.61180 -1.87	100.69	97.78	100.07	105,499
28 Jun 17	100.48420 -5.79	105.69	100.28	105.69	265,853
27 Jun 17	106.27020 +2.46	107.35	102.98	102.98	124,949
26 Jun 17	103.81290 +3.95	103.81	101.94	101.94	2,475
23 Jun 17	99.86010 -2.08	101.73	99.86	100.90	3,143
22 Jun 17	101.94050 +1.04	104.02	99.44	99.86	47,252
21 Jun 17	100.90030 -0.62	101.73	97.37	101.52	78,948
20 Jun 17	101.52440 +1.46	101.52	101.32	101.32	591
19 Jun 17	100.06810 +0.21	102.51	99.44	101.73	19,720
16 Jun 17	99.86010 -0.42	102.36	99.86	101.11	283,110
15 Jun 17	100.27610 -1.87	100.90	98.20	99.24	209,710
14 Jun 17	102.14850 +0.21	102.98	99.86	102.98	724,135
13 Jun 17	101.94050 +0.83	102.98	99.86	99.86	159,549
12 Jun 17	101.10830 -3.12	102.86	100.69	101.94	28,697
09 Jun 17	104.22890 +0.83	104.36	97.30	101.32	229,454
08 Jun 17	103.39680 +0.83	104.44	99.86	104.02	207,378
07 Jun 17	102.56460 +1.46	104.02	99.03	99.03	692,293
06 Jun 17	101.10830 -2.50	104.02	99.03	101.11	3,446,949
05 Jun 17	103.60480 +0.21	104.02	101.94	101.94	28,783
02 Jun 17	103.39680 +2.08	104.02	101.00	101.94	75,304
01 Jun 17	101.31640 +0.42	102.15	100.07	101.52	106,349
31 May 17	100.90030 +0.62	101.11	99.63	100.48	485,699
30 May 17	100.27610 -1.66	102.21	100.07	101.94	1,180,772
26 May 17	101.94050 +0.00	103.19	100.07	100.07	497,781
25 May 17	101.94050 +2.08	103.81	99.04	103.81	176,958
24 May 17	99.86010 -3.12	102.98	99.86	100.07	2,154,747
23 May 17	102.98070 -1.25	104.44	102.98	103.60	7,636
22 May 17	104.22890 +1.04	104.44	101.16	103.40	65,300
19 May 17	103.18870 +0.00	104.02	99.86	99.86	141,430
18 May 17	103.18870 -3.74	106.85	102.98	106.31	255,604
17 May 17	106.93350 +2.08	107.56	104.02	106.31	136,204
16 May 17	104.85310 -2.70	107.97	104.02	104.02	46,822
15 May 17	107.55760 -1.04	110.56	104.44	104.44	158,582
12 May 17	108.59780 +2.50	110.05	106.83	107.77	319,850
11 May 17	106.10130 -2.91	109.85	104.44	109.01	701,338
10 May 17	109.01390 +0.00	111.51	108.18	111.51	97,415
09 May 17	109.01390 -0.83	114.11	109.01	111.51	333,771
08 May 17	109.84610 +2.91	111.52	105.69	105.69	540,425
05 May 17	106.93350 +1.66	107.51	104.02	104.85	359,180
04 May 17	105.26920 +1.46	106.34	104.07	105.48	106,835
03 May 17	103.81290 -1.04	104.23	101.32	104.23	126,463
02 May 17	104.85310 +0.42	107.35	104.40	107.35	55,832
28 Apr 17	104.43700 +0.42	105.27	103.56	104.64	18,796
27 Apr 17	104.02090 -0.42	105.58	104.02	104.02	74,849
26 Apr 17	104.43700 +0.21	104.44	102.56	102.98	60,908
25 Apr 17	104.22890 +0.42	104.80	100.93	104.23	36,829
24 Apr 17	103.81290 -0.21	104.85	103.60	104.44	32,945
21 Apr 17	104.02090 -1.04	104.40	102.77	104.23	5,017,610
20 Apr 17	105.06110 +0.62	105.82	103.63	104.23	91,576
19 Apr 17	104.43700 +0.83	104.85	103.35	103.40	198,649
18 Apr 17	103.60480 +0.42	103.60	102.33	102.36	80,024
13 Apr 17	103.18870 -0.83	107.35	103.19	107.35	174,722
12 Apr 17	104.02090 +1.66	104.23	99.03	99.03	202,961
11 Apr 17	102.35660 +0.83	102.98	101.32	101.52	169,654
10 Apr 17	101.52440 +4.16	102.98	95.70	95.70	11,699,681
07 Apr 17	97.36360 -0.83	99.03	97.36	99.03	134,743
06 Apr 17	98.19570 +3.12	100.28	95.08	95.08	1,241,199
05 Apr 17	95.07510 +0.21	95.70	93.83	94.45	2,783,756
04 Apr 17	94.86710 +0.00	95.49	93.20	93.20	783,320
03 Apr 17	94.86710 -1.87	97.57	94.87	95.70	127,735
31 Mar 17	96.73940 -0.83	98.82	96.32	96.32	273,049
30 Mar 17	97.57160 -1.66	99.86	96.32	99.86	685,727
29 Mar 17	99.23590 +1.46	100.07	98.20	98.40	201,775
28 Mar 17	97.77960 -1.25	99.81	97.36	97.36	121,458
27 Mar 17	99.02790 +0.42	99.24	97.36	97.36	538,218
24 Mar 17	98.61180 -0.42	100.69	98.36	98.82	199,042
23 Mar 17	99.02790 -0.83	101.25	98.20	98.20	81,781
22 Mar 17	99.86010 -2.70	102.77	99.86	100.90	598,961
21 Mar 17	102.56460 +3.54	103.19	99.03	99.03	181,747
20 Mar 17	99.02790 +2.50	99.80	97.57	97.57	348,005
17 Mar 17	96.53140 -8.32	107.77	96.53	104.23	12,615,437
16 Mar 17	104.85310 -0.83	107.77	100.69	100.69	259,889
15 Mar 17	105.68520 +0.00	105.69	100.70	104.02	142,566
14 Mar 17	105.68520 +0.83	106.52	100.83	102.56	116,690
13 Mar 17	104.85310 +7.49	106.31	95.91	97.16	411,526
10 Mar 17	97.36360 -0.21	98.45	94.45	95.49	311,842
09 Mar 17	97.57160 +0.62	99.86	92.79	96.74	200,353
08 Mar 17	96.94750 -0.21	98.40	93.20	93.20	219,485
07 Mar 17	97.15550 +0.62	97.99	93.20	93.20	246,315
06 Mar 17	96.53140 +0.83	97.16	94.03	95.49	179,872
03 Mar 17	95.69920 +3.33	97.36	91.54	91.54	415,844
02 Mar 17	92.37060 +1.46	93.31	89.46	89.46	229,571
01 Mar 17	90.91430 +0.83	92.99	89.87	89.87	2,634,100
28 Feb 17	90.08210 -2.91	92.99	87.65	92.58	232,218
27 Feb 17	92.99470 +0.42	93.20	92.37	92.37	11,513
24 Feb 17	92.57860 +0.00	94.24	92.58	92.58	52,579
23 Feb 17	92.57860 +1.04	94.03	92.37	92.37	118,471
22 Feb 17	91.53840 -0.83	93.20	91.54	92.37	157,911
21 Feb 17	92.37060 +0.83	93.41	92.37	92.37	45,439
20 Feb 17	91.53840 -0.42	95.25	91.54	93.20	177,400
17 Feb 17	91.95450 +0.00	95.15	91.75	94.03	270,003
16 Feb 17	91.95450 +0.00	96.32	91.95	96.32	36,355
15 Feb 17	91.95450 -2.08	96.78	91.54	94.87	218,754
14 Feb 17	94.03490 -1.87	98.20	93.01	98.20	246,496
13 Feb 17	95.90730 +0.21	96.53	94.87	96.53	102,059
10 Feb 17	95.69920 +1.66	95.70	94.87	95.08	66,987
09 Feb 17	94.03490 -1.04	97.24	93.41	96.95	287,445
08 Feb 17	95.07510 +0.21	96.53	94.87	95.08	67,494
07 Feb 17	94.86710 -0.42	95.70	94.87	95.28	45,869
06 Feb 17	95.28310 +0.42	96.95	94.87	94.87	65,830
03 Feb 17	94.86710 +2.08	96.95	94.87	96.95	213,648
02 Feb 17	92.78660 -1.66	95.70	91.54	95.70	198,343
01 Feb 17	94.45100 -0.42	96.74	93.41	95.70	143,103
31 Jan 17	94.86710 +0.00	97.39	94.87	96.12	32,140
30 Jan 17	94.86710 +0.00	95.49	94.03	95.49	95,099
27 Jan 17	94.86710 +1.04	95.70	94.03	94.03	100,063
26 Jan 17	93.82680 +0.42	95.28	92.79	94.45	221,642
25 Jan 17	93.41080 +3.33	93.83	92.25	93.20	274,920
24 Jan 17	90.08210 -5.62	95.91	90.08	95.70	243,782
23 Jan 17	95.69920 +0.42	97.78	95.70	95.70	150,386
20 Jan 17	95.28310 +1.04	97.05	94.87	94.87	155,618
19 Jan 17	94.24290 -2.70	99.44	94.24	96.95	444,993
18 Jan 17	96.94750 -1.46	99.86	95.82	99.86	284,612
17 Jan 17	98.40380 -1.66	100.91	98.20	99.86	149,465
16 Jan 17	100.06810 -0.21	101.10	98.20	98.20	109,802
13 Jan 17	100.27610 +0.42	101.32	99.86	99.86	399,880
12 Jan 17	99.86010 +5.41	100.61	95.49	96.74	294,164
11 Jan 17	94.45100 +0.00	95.70	94.03	94.24	135,282
10 Jan 17	94.45100 +0.42	95.49	94.03	94.03	46,792
09 Jan 17	94.03490 +0.21	95.23	93.62	93.62	140,703
06 Jan 17	93.82680 +0.42	95.08	93.41	93.83	54,038
05 Jan 17	93.41080 +0.21	94.45	93.20	93.20	102,681
04 Jan 17	93.20270 +0.00	96.53	93.20	94.66	115,196
03 Jan 17	93.20270 -0.83	95.18	92.79	94.87	33,228
30 Dec 16	94.03490 +1.04	95.70	92.99	94.45	10,518
29 Dec 16	92.99470 -1.66	94.64	92.79	94.45	31,640
28 Dec 16	94.65900 -0.62	95.96	92.79	94.87	82,992
23 Dec 16	95.28310 +1.87	95.61	93.02	94.45	32,559
22 Dec 16	93.41080 +1.04	93.83	92.37	92.37	313,278
21 Dec 16	92.37060 +0.42	93.20	92.37	92.37	647,007
20 Dec 16	91.95450 -0.62	94.03	91.95	91.95	102,654
19 Dec 16	92.57860 +1.04	93.20	91.54	91.54	1,607,549
16 Dec 16	91.53840 +0.00	92.99	91.54	92.16	830,493
15 Dec 16	91.53840 -0.83	93.20	91.54	93.20	316,931
14 Dec 16	92.37060 -1.04	93.40	92.37	92.37	166,144
13 Dec 16	93.41080 +0.21	94.92	91.95	91.95	188,246
12 Dec 16	93.20270 -0.21	94.34	91.95	93.20	209,278
09 Dec 16	93.41080 +1.04	93.41	91.54	92.37	694,922
08 Dec 16	92.37060 +0.42	93.51	91.95	91.95	44,462
07 Dec 16	91.95450 -0.42	93.20	91.54	92.37	23,470
06 Dec 16	92.37060 +0.00	92.78	91.54	91.54	60,796
05 Dec 16	92.37060 -0.42	94.66	91.95	91.95	47,558
02 Dec 16	92.78660 +0.62	95.91	90.71	90.71	4,611,143
01 Dec 16	92.16250 +1.25	92.37	90.71	90.71	68,976
30 Nov 16	90.91430 -1.87	94.72	90.91	93.20	145,280
29 Nov 16	92.78660 -1.25	95.70	91.54	93.20	1,418,309
28 Nov 16	94.03490 +1.66	94.03	88.78	92.16	34,828
25 Nov 16	92.37060 +3.74	92.37	87.79	88.00	52,901
24 Nov 16	88.62580 -4.16	92.16	85.09	90.71	938,309
23 Nov 16	92.78660 -0.42	94.87	91.54	93.20	80,810
22 Nov 16	93.20270 -2.08	95.08	92.89	93.20	332,884
21 Nov 16	95.28310 +4.16	95.28	89.87	93.20	367,236
18 Nov 16	91.12230 -0.62	91.83	90.29	90.71	27,317
17 Nov 16	91.74640 +2.70	93.16	90.08	92.58	17,700
16 Nov 16	89.04190 -4.16	93.20	87.38	89.46	34,008
15 Nov 16	93.20270 -2.08	94.03	90.52	94.03	22,489
14 Nov 16	95.28310 +2.08	95.28	92.18	95.28	9,522
11 Nov 16	93.20270 +0.62	93.20	90.25	91.95	16,787
10 Nov 16	92.57860 +1.04	94.66	90.58	91.54	61,813
09 Nov 16	91.53840 +1.04	91.54	85.21	89.25	17,668
08 Nov 16	90.49820 -1.04	92.21	88.21	89.25	379,779
07 Nov 16	91.53840 +1.46	94.24	89.87	94.24	14,572
04 Nov 16	90.08210 -1.25	91.33	89.15	91.33	23,807
03 Nov 16	91.33030 +1.46	91.54	89.35	91.54	6,318
02 Nov 16	89.87410 +1.46	92.37	89.23	92.16	51,168
01 Nov 16	88.41780 -0.83	90.11	87.59	88.42	7,892
31 Oct 16	89.24990 -1.66	92.17	87.38	87.38	44,578
28 Oct 16	90.91430 -0.62	91.54	90.32	91.54	38,601
27 Oct 16	91.53840 +2.29	92.37	85.92	90.71	133,243
26 Oct 16	89.24990 -4.78	98.20	87.38	98.20	109,387
25 Oct 16	94.03490 -1.66	97.39	91.75	94.45	10,133
24 Oct 16	95.69920 -0.62	97.18	91.75	91.75	90,355
21 Oct 16	96.32340 +0.62	96.53	92.58	96.53	27,210
20 Oct 16	95.69920 +0.21	96.32	94.28	96.32	22,223
19 Oct 16	95.49120 +1.25	96.53	93.41	94.03	38,778
18 Oct 16	94.24290 -2.70	96.53	92.37	96.53	1,552,636
17 Oct 16	96.94750 +0.42	98.61	91.54	98.61	71,730
14 Oct 16	96.53140 +3.33	100.48	95.70	99.86	64,476
13 Oct 16	93.20270 -3.33	101.30	93.20	99.86	145,541
12 Oct 16	96.53140 +0.21	97.36	91.95	94.87	32,035
11 Oct 16	96.32340 +3.95	96.32	89.87	94.87	77,563
10 Oct 16	92.37060 -1.66	97.68	90.69	95.70	67,997
07 Oct 16	94.03490 -1.66	96.74	93.41	95.70	48,562
06 Oct 16	95.69920 -0.62	98.68	95.70	95.70	34,477
05 Oct 16	96.32340 +0.21	98.20	95.70	97.78	131,002
04 Oct 16	96.11530 -1.66	99.86	96.12	98.20	108,390
03 Oct 16	97.77960 -0.83	99.65	96.32	96.32	64,619
30 Sep 16	98.61180 -1.04	99.42	96.32	99.03	163,356
29 Sep 16	99.65200 +0.21	101.52	99.03	100.28	240,105
28 Sep 16	99.44400 -1.66	101.52	99.03	101.52	46,914
27 Sep 16	101.10830 -0.83	102.36	100.07	102.36	21,391
26 Sep 16	101.94050 -0.83	104.02	100.90	102.36	21,437
23 Sep 16	102.77260 +0.83	103.19	100.28	101.52	18,371
22 Sep 16	101.94050 -0.21	103.60	100.79	102.15	31,727
21 Sep 16	102.14850 +0.00	104.02	99.03	102.15	108,692
20 Sep 16	102.14850 -1.04	102.98	100.28	102.98	124,704
19 Sep 16	103.18870 +1.87	105.27	103.19	104.85	31,931
16 Sep 16	101.31640 -3.33	107.35	101.32	106.52	208,208
15 Sep 16	104.64500 -0.42	106.10	104.37	106.10	30,473
14 Sep 16	105.06110 -1.87	112.34	104.85	112.34	36,002
13 Sep 16	106.93350 -0.21	110.89	106.93	108.81	30,152
12 Sep 16	107.14150 +0.00	111.09	106.52	109.22	82,887
09 Sep 16	107.14150 -1.87	112.13	104.44	108.39	141,138
08 Sep 16	109.01390 +0.00	110.47	108.28	110.47	36,301
07 Sep 16	109.01390 +3.74	110.26	104.02	107.14	135,308
06 Sep 16	105.26920 +0.00	107.87	104.64	106.10	37,294
05 Sep 16	105.26920 +0.21	107.22	104.02	106.52	22,432
02 Sep 16	105.06110 -0.83	109.22	104.85	107.35	169,483
01 Sep 16	105.89330 +0.62	107.35	105.27	106.52	54,067
31 Aug 16	105.26920 -0.21	107.64	104.85	105.06	39,117
30 Aug 16	105.47720 -1.25	108.18	103.81	108.18	117,519
26 Aug 16	106.72540 +0.21	107.78	106.52	106.52	51,922
25 Aug 16	106.51740 +1.04	108.26	103.36	105.69	94,446
24 Aug 16	105.47720 +3.12	107.34	102.56	106.52	64,167
23 Aug 16	102.35660 -6.66	109.85	101.32	109.85	211,011
22 Aug 16	109.01390 -0.83	112.34	107.72	112.34	34,816
19 Aug 16	109.84610 +0.83	111.30	105.06	108.18	117,443
18 Aug 16	109.01390 -0.83	112.34	108.18	112.34	182,573
17 Aug 16	109.84610 +2.29	110.45	108.61	109.22	86,319
16 Aug 16	107.55760 -0.21	109.23	104.87	109.01	340,608
15 Aug 16	107.76570 +2.08	108.18	106.31	108.18	105,340
12 Aug 16	105.68520 -4.16	109.01	104.23	108.39	374,470
11 Aug 16	109.84610 -0.62	110.68	108.18	110.68	78,777
10 Aug 16	110.47020 -0.83	110.68	108.18	109.85	58,532
09 Aug 16	111.30240 +2.29	114.01	108.60	114.01	255,703
08 Aug 16	109.01390 -3.33	111.93	108.18	111.09	132,123
05 Aug 16	112.34260 +0.83	112.55	109.85	111.93	209,419
04 Aug 16	111.51040 -1.25	114.01	111.51	114.01	21,309
03 Aug 16	112.75870 +0.42	115.67	111.66	115.67	30,413
02 Aug 16	112.34260 -3.12	116.12	112.34	115.67	37,058
01 Aug 16	115.46320 +1.46	116.09	111.51	114.63	36,769
29 Jul 16	114.00690 +0.00	115.67	111.51	112.34	21,561
28 Jul 16	114.00690 +1.04	116.30	112.34	114.21	63,673
27 Jul 16	112.96670 +0.42	113.80	110.68	112.97	40,825
26 Jul 16	112.55060 +0.21	113.38	111.51	111.93	46,109
25 Jul 16	112.34260 -0.42	115.88	112.34	115.88	60,831
22 Jul 16	112.75870 -2.29	118.17	112.34	118.17	27,928
21 Jul 16	115.04710 -2.50	120.66	112.76	120.66	513,922
20 Jul 16	117.54360 +5.62	118.17	111.09	116.30	283,427
19 Jul 16	111.92650 -0.83	116.50	110.68	116.50	450,605
18 Jul 16	112.75870 -1.87	116.50	110.89	116.50	79,077
15 Jul 16	114.63100 +1.87	116.09	111.30	114.42	102,812
14 Jul 16	112.75870 +0.21	115.88	110.89	113.59	1,330,757
13 Jul 16	112.55060 -1.66	117.90	109.96	114.42	258,661
12 Jul 16	114.21500 +5.41	115.67	109.85	109.85	29,951
11 Jul 16	108.80590 -2.29	116.09	108.18	116.09	78,019
08 Jul 16	111.09430 +0.21	113.38	109.43	111.09	53,590
07 Jul 16	110.88630 -0.62	114.63	108.82	111.93	41,504
06 Jul 16	111.51040 +1.46	115.67	110.26	115.46	85,173
05 Jul 16	110.05410 -0.42	114.01	109.00	111.30	108,767
04 Jul 16	110.47020 -2.91	115.46	109.43	115.46	43,165
01 Jul 16	113.38280 +0.21	115.88	113.17	114.01	46,089
30 Jun 16	113.17470 +2.70	114.84	110.89	111.51	102,972
29 Jun 16	110.47020 +0.83	111.51	109.19	110.05	45,198
28 Jun 16	109.63800 +3.74	110.47	104.02	104.02	62,023
27 Jun 16	105.89330 -8.95	116.50	104.85	116.50	187,537
24 Jun 16	114.83910 -2.91	116.30	101.11	111.51	410,663
23 Jun 16	117.75170 +1.66	118.58	112.97	118.58	80,033
22 Jun 16	116.08730 -0.42	117.75	114.42	116.50	96,879
21 Jun 16	116.50340 +1.04	116.80	115.67	116.30	32,923
20 Jun 16	115.46320 -0.21	117.96	113.12	117.34	279,173
17 Jun 16	115.67120 +1.87	115.67	114.42	114.63	196,691
16 Jun 16	113.79890 -0.62	117.13	112.55	117.13	296,314
15 Jun 16	114.42300 +0.00	115.46	114.42	114.63	228,886
14 Jun 16	114.42300 +0.00	117.54	114.01	117.54	356,440
13 Jun 16	114.42300 +0.00	115.88	114.01	114.84	541,911
10 Jun 16	114.42300 +0.00	116.50	114.01	116.30	330,797
09 Jun 16	114.42300 +0.00	116.50	112.34	116.50	102,468
08 Jun 16	114.42300 +0.00	116.50	114.42	116.50	154,102
07 Jun 16	114.42300 +0.21	116.09	111.72	113.38	200,410
06 Jun 16	114.21500 -0.21	116.09	112.73	116.09	138,512
03 Jun 16	114.42300 +0.00	116.50	114.42	116.50	118,223
02 Jun 16	114.42300 +0.00	115.34	112.34	112.34	252,882
01 Jun 16	114.42300 -2.08	117.54	112.34	112.34	419,672
31 May 16	116.50340 +3.33	117.54	111.38	114.01	4,495,381
27 May 16	113.17470 +4.16	114.05	106.10	106.10	706,790
26 May 16	109.01390 +1.25	111.09	105.69	105.69	626,546
25 May 16	107.76570 +2.91	108.55	104.02	106.52	694,205
24 May 16	104.85310 +3.74	105.69	100.48	104.02	578,107
23 May 16	101.10830 -1.87	104.85	99.86	100.28	431,271
20 May 16	102.98070 +0.00	104.02	98.18	99.86	1,104,969
19 May 16	102.98070 +4.16	109.64	98.82	98.82	1,161,661
18 May 16	98.81990 +0.00	100.90	97.78	100.90	348,721
17 May 16	98.81990 +1.04	101.84	95.08	95.70	4,775,813
16 May 16	97.77960 -2.50	101.94	97.57	98.61	450,343
13 May 16	100.27610 +3.12	101.95	94.03	95.28	616,228
12 May 16	97.15550 +2.91	99.86	94.45	95.08	329,271
11 May 16	94.24290 +1.66	95.53	89.04	89.04	130,879
10 May 16	92.57860 +4.16	93.11	89.57	91.33	263,412
09 May 16	88.41780 -0.42	91.45	84.26	88.83	303,200
06 May 16	88.83380 -2.08	94.32	88.21	90.71	427,555
05 May 16	90.91430 -1.04	98.40	90.91	94.87	329,698
04 May 16	91.95450 -6.87	99.77	91.95	97.99	436,944
03 May 16	98.81990 -2.50	101.64	97.36	100.90	164,328
29 Apr 16	101.31640 -1.04	104.04	101.32	103.19	162,184
28 Apr 16	102.35660 -2.29	105.89	102.15	102.15	122,569
27 Apr 16	104.64500 +0.00	107.14	101.94	103.40	395,604
26 Apr 16	104.64500 -1.04	107.35	103.24	104.02	329,228
25 Apr 16	105.68520 +4.78	114.42	101.65	102.98	1,004,164
22 Apr 16	100.90030 -5.20	107.77	99.24	106.52	331,885
21 Apr 16	106.10130 -2.08	110.90	104.85	108.18	322,097
20 Apr 16	108.18170 -1.66	111.09	108.18	109.22	774,007
19 Apr 16	109.84610 -7.91	119.10	109.01	117.34	1,215,106
18 Apr 16	117.75170 -8.74	124.83	117.34	124.83	369,756
15 Apr 16	126.48940 +2.08	129.27	122.33	123.99	459,871
14 Apr 16	124.40900 -32.45	137.31	122.95	137.31	8,325,332
13 Apr 16	156.86349 +0.21	159.78	154.58	159.78	33,961
12 Apr 16	156.65550 +0.62	161.65	156.45	158.11	164,673
11 Apr 16	156.03140 -5.41	163.02	154.99	162.27	20,116
08 Apr 16	161.44051 +3.54	162.92	157.19	157.90	1,068,070
07 Apr 16	157.90379 +7.49	158.11	152.08	153.74	55,260
06 Apr 16	150.41420 +0.62	153.74	148.54	151.45	26,944
05 Apr 16	149.79010 +0.00	152.49	147.29	152.49	58,666
04 Apr 16	149.79010 +2.29	153.74	147.29	149.79	59,474
01 Apr 16	147.50169 -3.95	153.95	147.29	148.13	123,451
31 Mar 16	151.45450 +1.25	153.74	148.75	153.74	65,259
30 Mar 16	150.20621 -1.25	153.95	148.75	151.45	83,313
29 Mar 16	151.45450 +1.66	153.53	148.96	148.96	6,498
24 Mar 16	149.79010 -2.29	151.56	149.79	150.83	37,411
23 Mar 16	152.07860 -4.37	158.11	152.08	157.90	70,524
22 Mar 16	156.44749 +0.00	157.49	151.65	153.53	15,371
21 Mar 16	156.44749 -1.04	158.11	150.21	150.21	9,114
18 Mar 16	157.48770 +7.49	157.49	151.66	153.74	86,136
17 Mar 16	149.99820 -7.28	160.61	148.75	153.95	49,383
16 Mar 16	157.27960 +0.62	158.11	156.45	158.11	52,942
15 Mar 16	156.65550 +0.83	160.61	154.16	160.61	12,650
14 Mar 16	155.82330 +0.83	158.11	153.94	156.45	40,911
11 Mar 16	154.99120 +1.04	156.45	149.58	154.78	58,810
10 Mar 16	153.95100 -3.54	158.11	153.95	156.45	456,372
09 Mar 16	157.48770 +0.83	157.49	156.45	157.49	4,743
08 Mar 16	156.65550 +0.21	158.94	153.95	156.45	56,487
07 Mar 16	156.44749 -4.58	164.15	153.95	159.36	32,373
04 Mar 16	161.02440 +0.42	162.48	158.11	158.11	48,267
03 Mar 16	160.60831 +0.83	163.31	159.44	162.27	37,434
02 Mar 16	159.77609 +0.42	162.27	158.94	162.27	42,763
01 Mar 16	159.36000 -4.99	169.97	156.45	169.97	137,325
29 Feb 16	164.35310 -2.08	166.43	163.31	166.43	44,525
26 Feb 16	166.43350 +0.83	167.68	165.21	167.68	16,594
25 Feb 16	165.60130 +2.70	166.80	164.56	166.43	54,558
24 Feb 16	162.89680 +1.04	166.43	161.39	166.43	11,417
23 Feb 16	161.85651 +2.70	163.00	158.32	162.27	16,329
22 Feb 16	159.15199 -3.33	165.39	159.15	159.15	32,951
19 Feb 16	162.48070 -0.21	165.39	158.94	158.94	4,377
18 Feb 16	162.68871 -1.04	165.39	162.27	165.39	7,201
17 Feb 16	163.72890 -0.83	165.60	161.23	161.23	89,749
16 Feb 16	164.56110 +2.29	165.60	163.94	165.39	8,978
15 Feb 16	162.27260 +2.50	164.98	158.11	164.98	25,895
12 Feb 16	159.77609 -0.83	164.15	159.57	162.27	111,280
11 Feb 16	160.60831 -1.46	162.27	156.77	161.23	88,458
10 Feb 16	162.06461 +6.24	162.06	157.86	157.90	56,450
09 Feb 16	155.82330 -2.50	162.06	155.82	162.06	18,004
08 Feb 16	158.31979 +0.21	160.19	157.28	158.74	31,542
05 Feb 16	158.11180 +0.83	161.44	154.94	161.44	22,607
04 Feb 16	157.27960 -7.07	168.10	155.41	168.10	87,762
03 Feb 16	164.35310 -4.58	169.25	163.77	168.72	9,687
02 Feb 16	168.92999 -4.58	174.55	163.10	174.55	52,657
01 Feb 16	173.50690 -0.83	178.71	172.05	178.71	29,269
29 Jan 16	174.33910 +2.50	174.76	172.67	173.30	48,799
28 Jan 16	171.84261 -2.08	174.13	171.84	174.13	10,500
27 Jan 16	173.92300 -0.62	176.84	171.63	176.42	125,940
26 Jan 16	174.54710 +0.21	174.76	171.43	174.76	53,336
25 Jan 16	174.33910 +2.08	176.42	171.63	176.42	15,226
22 Jan 16	172.25861 +0.62	176.42	172.26	174.76	31,441
21 Jan 16	171.63451 +1.46	174.13	169.39	170.39	42,976
20 Jan 16	170.17821 -5.62	174.76	169.14	174.76	19,433
19 Jan 16	175.79539 +3.54	176.42	171.84	171.84	252,387
18 Jan 16	172.25861 -0.62	176.42	170.59	176.42	121,820
15 Jan 16	172.88280 -9.78	181.83	171.46	179.96	29,840
14 Jan 16	182.66071 -3.74	185.99	181.83	183.08	59,877
13 Jan 16	186.40550 +1.25	186.41	181.41	185.16	145,082
12 Jan 16	185.15720 -1.66	190.57	183.08	190.57	65,181
11 Jan 16	186.82159 -2.91	190.57	184.44	190.57	25,857
08 Jan 16	189.73421 +4.37	189.73	181.41	181.41	23,257
07 Jan 16	185.36530 -2.08	186.61	181.41	185.78	35,197
06 Jan 16	187.44569 +7.28	187.45	174.96	174.96	47,346
05 Jan 16	180.16420 -6.24	186.41	177.33	186.41	91,443
04 Jan 16	186.40550 +3.33	186.41	183.08	183.08	75,394
31 Dec 15	183.07680 -3.33	189.94	183.08	187.24	148,472
30 Dec 15	186.40550 +0.00	189.94	184.12	189.94	17,080
29 Dec 15	186.40550 +3.33	188.69	178.92	188.69	33,675
24 Dec 15	183.07680 -2.50	187.99	183.08	187.86	6,150
23 Dec 15	185.57330 -0.42	186.82	184.12	186.82	8,003
22 Dec 15	185.98940 -2.08	189.73	184.33	189.73	36,561
21 Dec 15	188.06979 -3.33	191.19	184.33	191.19	14,422
18 Dec 15	191.39850 +5.20	191.40	183.08	187.45	108,630
17 Dec 15	186.19749 -0.83	188.49	183.74	188.49	23,266
16 Dec 15	187.02960 -2.91	192.85	186.41	192.85	13,122
15 Dec 15	189.94220 +0.62	189.94	187.65	188.90	14,230
14 Dec 15	189.31810 -0.42	191.40	188.07	188.07	74,993
11 Dec 15	189.73421 +0.83	189.94	187.65	187.86	34,854
10 Dec 15	188.90199 -1.46	190.98	188.90	188.90	181,396
09 Dec 15	190.35831 -7.70	197.02	189.73	197.02	34,359
08 Dec 15	198.05580 -6.24	206.38	196.97	199.93	49,195
07 Dec 15	204.29710 -1.46	204.71	199.72	204.71	23,397
04 Dec 15	205.75340 +0.62	211.06	204.09	208.04	51,391
03 Dec 15	205.12930 +5.62	206.79	197.36	199.51	113,594
02 Dec 15	199.51210 +8.95	199.72	191.61	195.14	86,811
01 Dec 15	190.56630 +4.58	191.40	186.41	187.24	531,167
30 Nov 15	185.98940 +8.53	185.99	177.04	177.04	118,836
27 Nov 15	177.45970 +3.54	177.88	173.09	175.38	116,021
26 Nov 15	173.92300 +0.00	174.55	170.80	170.80	91,200
25 Nov 15	173.92300 -2.50	177.70	172.47	175.59	89,572
24 Nov 15	176.41949 -3.95	181.62	170.60	178.92	255,460
23 Nov 15	180.37230 -0.62	182.87	178.92	181.83	163,799
20 Nov 15	180.99640 -1.87	186.11	178.92	185.78	125,074
19 Nov 15	182.86880 -8.32	197.12	181.83	196.39	479,035
18 Nov 15	191.19051 +0.42	192.85	184.34	192.85	147,142
17 Nov 15	190.77440 +1.25	194.10	188.07	194.10	75,660
16 Nov 15	189.52609 -1.66	195.56	188.28	195.56	68,420
13 Nov 15	191.19051 -1.46	194.94	190.77	193.06	206,300
12 Nov 15	192.64680 +1.25	194.05	189.53	189.53	54,862
11 Nov 15	191.39850 -1.04	197.12	190.57	191.40	53,109
10 Nov 15	192.43871 +0.42	198.06	191.40	198.06	30,842
09 Nov 15	192.02260 -0.42	195.40	191.40	191.40	26,275
06 Nov 15	192.43871 -3.54	195.35	192.44	192.85	92,454
05 Nov 15	195.97540 +2.29	198.68	195.14	195.14	73,826
04 Nov 15	193.68700 +0.00	194.21	192.23	193.06	49,297
03 Nov 15	193.68700 -0.21	194.10	192.23	192.23	37,411
02 Nov 15	193.89500 -3.12	198.06	190.15	198.06	131,593
30 Oct 15	197.01559 -5.41	203.88	193.90	202.63	107,943
29 Oct 15	202.42470 -2.08	205.96	200.55	205.96	189,645
28 Oct 15	204.50510 -4.16	207.21	204.30	205.96	35,709
27 Oct 15	208.66600 +0.83	209.71	206.69	209.71	1,308,718
26 Oct 15	207.83380 -3.12	211.67	206.42	211.16	68,756
23 Oct 15	210.95441 +12.27	211.16	199.61	200.14	147,352
22 Oct 15	198.67999 +13.11	203.46	191.40	193.48	147,025
21 Oct 15	185.57330 -0.83	189.53	184.79	187.24	43,010
20 Oct 15	186.40550 +1.87	186.41	184.33	184.33	213,912
19 Oct 15	184.53310 -0.21	185.78	183.08	183.08	65,588
16 Oct 15	184.74120 -2.91	187.03	183.08	183.08	356,890
15 Oct 15	187.65370 +1.25	187.65	183.08	183.08	104,582
14 Oct 15	186.40550 -1.25	186.61	183.70	186.61	22,783
13 Oct 15	187.65370 +0.21	189.73	187.24	189.73	25,056
12 Oct 15	187.44569 -2.29	190.83	186.82	187.65	436,764
09 Oct 15	189.73421 -0.83	191.40	189.73	191.40	21,428
08 Oct 15	190.56630 +2.70	190.57	188.28	188.90	50,821
07 Oct 15	187.86180 -1.25	192.65	187.65	191.40	112,829
06 Oct 15	189.11000 +2.08	194.73	185.99	188.90	218,451
05 Oct 15	187.02960 +0.83	187.86	185.57	187.24	167,901
02 Oct 15	186.19749 +2.50	187.24	185.00	187.24	31,337
01 Oct 15	183.70090 -0.42	187.24	182.24	187.24	160,047
30 Sep 15	184.11700 +0.21	186.61	183.08	183.08	93,412
29 Sep 15	183.90900 -3.74	187.45	183.91	185.37	96,750
28 Sep 15	187.65370 -1.25	190.98	187.24	190.98	13,079
25 Sep 15	188.90199 +2.91	189.11	186.70	189.11	176,671
24 Sep 15	185.98940 -2.08	190.98	185.16	190.98	273,305
23 Sep 15	188.06979 +0.42	188.85	188.07	188.07	287,344
22 Sep 15	187.65370 -0.21	189.32	187.24	187.45	505,086
21 Sep 15	187.86180 -1.87	193.06	187.86	193.06	138,017
18 Sep 15	189.73421 +0.83	190.15	187.34	189.94	918,099
17 Sep 15	188.90199 -4.37	197.07	188.90	192.23	125,352
16 Sep 15	193.27090 +4.37	196.39	187.86	188.90	923,660
15 Sep 15	188.90199 -0.21	189.73	188.90	189.11	101,617
14 Sep 15	189.11000 +0.21	190.57	187.76	189.11	61,175
11 Sep 15	188.90199 -2.50	191.40	188.07	189.73	652,474
10 Sep 15	191.39850 +0.42	191.40	187.24	187.24	638,790
09 Sep 15	190.98241 -6.87	198.26	187.24	196.81	273,103
08 Sep 15	197.84779 -1.04	203.88	197.22	203.88	160,210
07 Sep 15	198.88800 +2.70	201.38	198.06	201.38	114,535
04 Sep 15	196.18350 -3.95	200.30	196.18	199.72	288,125
03 Sep 15	200.13631 -2.08	203.88	199.30	202.42	61,494
02 Sep 15	202.21671 -2.50	205.55	201.59	205.55	85,272
01 Sep 15	204.71320 -2.91	206.27	203.33	204.92	69,796
28 Aug 15	207.62579 +2.70	208.04	204.25	206.17	107,871
27 Aug 15	204.92120 -0.42	209.71	204.71	205.55	68,670
26 Aug 15	205.33730 +0.62	205.96	201.49	205.13	102,240
25 Aug 15	204.71320 +2.50	205.55	199.72	199.72	182,424
24 Aug 15	202.21671 -10.82	211.58	193.90	208.87	642,758
21 Aug 15	213.03490 +0.00	215.32	212.20	214.70	97,731
20 Aug 15	213.03490 -0.21	214.13	212.20	212.20	84,522
19 Aug 15	213.24290 +1.04	213.87	208.87	211.79	102,213
18 Aug 15	212.20270 -6.45	217.60	206.38	216.78	306,743
17 Aug 15	218.65199 -1.87	219.69	216.36	219.48	39,454
14 Aug 15	220.52440 -1.25	220.52	217.61	219.69	47,520
13 Aug 15	221.77260 +2.91	221.77	216.92	219.07	63,207
12 Aug 15	218.86000 -1.04	221.98	212.20	219.90	250,848
11 Aug 15	219.90021 -7.49	230.98	218.86	229.89	70,970
10 Aug 15	227.38969 -5.41	233.63	227.39	232.17	23,704
07 Aug 15	232.79880 -0.21	237.17	232.17	237.17	31,496
06 Aug 15	233.00690 -4.37	240.29	233.01	240.29	26,785
05 Aug 15	237.37579 -1.04	238.21	233.84	233.84	127,048
04 Aug 15	238.41600 +6.03	241.28	230.72	230.72	132,978
03 Aug 15	232.38280 +6.66	237.17	223.44	223.44	44,682
31 Jul 15	225.72540 +1.66	225.73	223.54	225.73	33,159
30 Jul 15	224.06110 +1.46	225.19	222.09	222.60	116,198
29 Jul 15	222.60480 -2.29	225.22	219.44	223.65	105,693
28 Jul 15	224.89320 -7.70	233.63	222.81	233.63	121,165
27 Jul 15	232.59081 -4.37	236.96	230.67	236.96	143,604
24 Jul 15	236.95970 +12.27	236.96	221.77	224.48	214,701
23 Jul 15	224.68520 -14.15	233.01	216.73	233.01	623,430
22 Jul 15	238.83211 -3.74	244.71	234.67	241.33	158,701
21 Jul 15	242.57680 -0.83	245.91	241.95	241.95	43,024
20 Jul 15	243.40900 -2.08	247.34	242.37	242.37	66,571
17 Jul 15	245.48940 +2.50	247.99	240.29	240.29	49,601
16 Jul 15	242.99290 +1.87	242.99	237.17	237.17	47,181
15 Jul 15	241.12050 +2.29	241.33	237.17	237.17	40,662
14 Jul 15	238.83211 -0.21	241.33	235.30	235.30	104,094
13 Jul 15	239.04010 +3.54	239.66	231.34	231.34	66,585
10 Jul 15	235.50340 +7.07	235.50	227.81	228.01	193,129
09 Jul 15	228.42999 +2.91	228.64	223.02	227.18	421,728
08 Jul 15	225.51740 +1.25	226.97	223.02	223.44	102,120
07 Jul 15	224.26910 -1.25	225.36	223.65	223.65	23,670
06 Jul 15	225.51740 +0.00	226.00	223.23	224.69	83,639
03 Jul 15	225.51740 -0.21	227.18	225.52	225.52	46,221
02 Jul 15	225.72540 -0.62	227.18	225.52	227.18	16,022
01 Jul 15	226.34950 +1.66	227.18	223.85	224.27	327,985
30 Jun 15	224.68520 -1.66	226.35	222.19	222.40	134,941
29 Jun 15	226.34950 -0.62	226.35	220.52	224.69	111,645
26 Jun 15	226.97369 -0.83	228.85	224.69	228.85	118,518
25 Jun 15	227.80580 +1.25	228.78	225.52	225.52	68,567
24 Jun 15	226.55760 +5.62	231.13	220.52	221.98	160,432
23 Jun 15	220.94040 +1.25	221.77	216.99	219.69	163,521
22 Jun 15	219.69220 +3.12	219.69	216.47	219.07	63,250
19 Jun 15	216.57159 +0.21	218.03	216.36	218.03	188,799
18 Jun 15	216.36349 -1.04	218.03	215.53	218.03	64,587
17 Jun 15	217.40370 +1.87	217.82	215.64	216.36	199,205
16 Jun 15	215.53140 -0.62	216.36	214.35	216.36	63,447
15 Jun 15	216.15550 -0.62	220.52	213.87	220.52	127,983
12 Jun 15	216.77960 -1.04	218.86	216.36	218.03	91,316
11 Jun 15	217.81979 +1.04	219.69	216.70	216.99	27,511
10 Jun 15	216.77960 +0.21	220.52	215.95	220.52	347,595
09 Jun 15	216.57159 +0.21	218.24	212.20	216.36	471,895
08 Jun 15	216.36349 -3.12	218.03	214.70	215.74	218,437
05 Jun 15	219.48421 +2.50	219.69	211.37	211.37	117,418
04 Jun 15	216.98770 +2.29	216.99	210.54	214.08	1,001,281
03 Jun 15	214.69920 +0.83	221.77	214.08	216.36	199,875
02 Jun 15	213.86700 +2.91	215.53	207.83	214.70	1,255,936
01 Jun 15	210.95441 -0.42	215.53	209.50	215.53	142,738
29 May 15	211.37050 +4.16	218.03	206.48	208.04	2,393,464
28 May 15	207.20970 +2.50	209.29	196.13	206.38	1,842,426
27 May 15	204.71320 -0.83	208.04	203.88	208.04	385,913
26 May 15	205.54530 +1.66	209.71	203.67	208.04	1,042,326
22 May 15	203.88100 +8.32	206.38	198.06	198.06	325,405
21 May 15	195.55930 +8.53	199.30	188.07	189.73	687,737
20 May 15	187.02960 +0.83	188.49	184.53	187.24	106,462
19 May 15	186.19749 -0.62	187.45	184.62	186.41	87,720
18 May 15	186.82159 +1.25	187.03	183.08	186.41	153,753
15 May 15	185.57330 +0.00	188.29	183.91	188.07	77,481
14 May 15	185.57330 -0.83	187.45	184.74	187.24	72,583
13 May 15	186.40550 +2.91	187.03	183.41	184.74	67,941
12 May 15	183.49290 -3.33	187.24	182.24	186.41	50,894
11 May 15	186.82159 +4.58	187.45	185.61	187.24	141,723
08 May 15	182.24471 -0.83	187.24	182.24	185.16	89,074
07 May 15	183.07680 -3.12	189.32	183.08	189.32	50,214
06 May 15	186.19749 +0.62	188.38	184.53	187.24	231,452
05 May 15	185.57330 +0.42	187.03	183.49	183.70	78,612
01 May 15	185.15720 +0.62	187.60	183.75	184.74	82,590
30 Apr 15	184.53310 +1.25	187.24	183.08	183.91	98,035
29 Apr 15	183.28490 -0.42	184.33	182.66	183.08	71,558
28 Apr 15	183.70090 +1.25	185.99	182.04	185.16	28,867
27 Apr 15	182.45270 +1.66	184.74	177.04	180.58	177,251
24 Apr 15	180.78841 -3.22	184.53	180.79	183.08	225,959
23 Apr 15	184.01300 -3.02	186.41	183.28	186.20	29,022
22 Apr 15	187.02960 -0.21	187.24	184.07	186.20	89,015
21 Apr 15	187.23770 +0.00	187.45	185.57	186.82	127,789
20 Apr 15	187.23770 +5.41	187.24	180.89	181.83	251,653
17 Apr 15	181.82860 -5.20	187.24	179.33	187.24	154,275
16 Apr 15	187.02960 +10.61	196.44	181.62	186.41	860,932
15 Apr 15	176.41949 +0.62	180.41	175.38	177.25	96,952
14 Apr 15	175.79539 +1.04	181.00	171.51	172.26	154,650
13 Apr 15	174.75510 +1.66	174.76	167.97	170.18	58,424
10 Apr 15	173.09081 +2.91	173.09	168.31	170.59	47,939
09 Apr 15	170.17821 +0.42	170.18	167.57	169.76	28,892
08 Apr 15	169.76210 +4.16	169.76	164.63	166.02	53,020
07 Apr 15	165.60130 -4.37	171.18	165.60	170.80	20,948
02 Apr 15	169.97020 +2.91	170.59	167.06	170.18	42,251
01 Apr 15	167.05760 -4.58	171.95	166.43	170.80	45,540
31 Mar 15	171.63451 -0.42	173.09	170.59	170.59	35,047
30 Mar 15	172.05060 +0.21	172.26	170.39	172.26	96,192
27 Mar 15	171.84261 -1.25	173.09	171.22	173.09	53,841
26 Mar 15	173.09081 +0.21	173.09	170.59	171.63	41,600
25 Mar 15	172.88280 +1.46	174.76	170.80	174.34	89,885
24 Mar 15	171.42650 +0.83	175.15	171.43	174.76	76,995
23 Mar 15	170.59430 +2.29	179.64	169.97	170.18	192,574
20 Mar 15	168.30580 -1.87	172.16	166.43	167.27	101,663
19 Mar 15	170.17821 +6.24	170.59	164.35	164.35	275,559
18 Mar 15	163.93700 +5.20	164.77	157.70	157.70	936,968
17 Mar 15	158.73590 +1.66	158.94	155.20	155.20	46,396
16 Mar 15	157.07159 -0.62	158.11	155.62	156.66	48,681
13 Mar 15	157.69569 +0.42	157.70	154.99	155.41	125,450
12 Mar 15	157.27960 +1.04	157.70	155.98	157.70	99,317
11 Mar 15	156.23940 -2.29	158.94	154.78	158.94	86,042
10 Mar 15	158.52789 +0.21	159.78	156.84	159.78	336,071
09 Mar 15	158.31979 +0.21	159.05	158.11	158.32	57,352
06 Mar 15	158.11180 -3.33	161.47	157.64	161.44	114,798
05 Mar 15	161.44051 -0.83	163.29	159.36	159.36	350,881
04 Mar 15	162.27260 +3.33	162.90	159.78	161.44	317,011
03 Mar 15	158.94400 +0.21	161.44	158.11	161.44	55,896
02 Mar 15	158.73590 +0.62	160.16	158.11	158.94	370,231
27 Feb 15	158.11180 -3.54	163.10	158.11	163.10	71,543
26 Feb 15	161.64850 -1.25	164.77	160.44	161.65	80,457
25 Feb 15	162.89680 +6.03	162.90	156.11	158.11	62,433
24 Feb 15	156.86349 -2.08	158.78	155.62	158.53	23,889
23 Feb 15	158.94400 -0.83	161.44	157.49	161.44	19,311
20 Feb 15	159.77609 +2.70	160.61	157.90	160.61	51,102
19 Feb 15	157.07159 -2.29	159.78	156.86	159.78	41,694
18 Feb 15	159.36000 +0.00	160.40	158.74	160.19	18,361
17 Feb 15	159.36000 -0.83	160.82	156.03	160.19	102,150
16 Feb 15	160.19220 +0.62	160.61	157.54	158.32	76,601
13 Feb 15	159.56810 +1.25	161.44	156.24	156.24	96,779
12 Feb 15	158.31979 +0.21	159.78	156.66	157.70	52,062
11 Feb 15	158.11180 -0.83	159.49	155.92	158.74	117,947
10 Feb 15	158.94400 -2.29	159.78	156.52	158.32	21,278
09 Feb 15	161.23241 +0.21	161.44	159.15	159.36	19,297
06 Feb 15	161.02440 +0.00	161.02	157.28	160.61	81,460
05 Feb 15	161.02440 +0.62	161.02	155.62	156.45	97,702
04 Feb 15	160.40030 -1.87	161.96	157.44	158.11	92,275
03 Feb 15	162.27260 +4.37	166.64	156.24	159.57	451,088
02 Feb 15	157.90379 +8.53	157.90	146.67	148.96	117,300
30 Jan 15	149.37399 +4.16	149.79	143.96	143.96	36,419
29 Jan 15	145.21320 -2.91	149.37	145.21	149.37	44,844
28 Jan 15	148.12579 -0.42	148.13	145.21	148.13	51,385
27 Jan 15	148.54190 -0.42	149.79	145.42	145.63	50,183
26 Jan 15	148.95799 -0.62	151.04	147.92	151.04	35,408
23 Jan 15	149.58211 +1.66	149.79	147.78	149.79	29,598
22 Jan 15	147.91769 -1.04	149.14	147.61	148.13	44,411
21 Jan 15	148.95799 +0.00	148.96	146.25	148.96	45,541
20 Jan 15	148.95799 +0.00	148.96	146.46	146.46	37,963
19 Jan 15	148.95799 +0.00	152.29	146.46	151.87	85,444
16 Jan 15	148.95799 +4.37	150.83	143.13	145.42	201,220
15 Jan 15	144.58910 +0.62	149.17	142.13	146.46	281,240
14 Jan 15	143.96490 -0.83	146.46	139.39	146.46	113,954
13 Jan 15	144.79710 -2.50	148.13	144.80	148.13	30,961
12 Jan 15	147.29359 +1.66	147.29	145.21	147.09	50,911
09 Jan 15	145.62930 +0.00	146.46	143.81	146.46	29,330
08 Jan 15	145.62930 -0.21	146.46	144.59	146.05	42,568
07 Jan 15	145.83730 +1.25	146.05	142.30	144.80	54,110
06 Jan 15	144.58910 +1.46	144.80	140.22	141.68	45,755
05 Jan 15	143.13280 -3.33	147.09	141.47	147.09	108,288
02 Jan 15	146.46140 +0.83	147.09	144.80	145.63	34,274
31 Dec 14	145.62930 +0.00	145.63	143.47	145.63	6,175
30 Dec 14	145.62930 -0.21	145.63	141.68	143.34	15,946
29 Dec 14	145.83730 -2.29	147.92	143.96	147.92	24,265
24 Dec 14	148.12579 +4.99	148.13	146.48	147.29	12,515
23 Dec 14	143.13280 +0.83	146.46	142.96	146.25	27,029
22 Dec 14	142.30060 -0.83	146.57	142.30	143.96	47,820
19 Dec 14	143.13280 -3.95	149.37	142.30	149.37	58,686
18 Dec 14	147.08560 +2.08	147.09	143.96	144.80	21,203
17 Dec 14	145.00520 -4.16	148.75	145.01	148.54	19,740
16 Dec 14	149.16600 -0.62	153.74	147.29	153.74	81,923
15 Dec 14	149.79010 -2.91	152.70	149.79	150.00	45,415
12 Dec 14	152.70270 +2.70	153.57	148.96	148.96	72,489
11 Dec 14	149.99820 -0.62	153.74	149.79	153.74	52,196
10 Dec 14	150.62230 +0.00	152.83	149.79	151.45	38,977
09 Dec 14	150.62230 -0.62	153.95	150.21	153.95	55,468
08 Dec 14	151.24640 +0.62	153.33	149.79	153.33	102,526
05 Dec 14	150.62230 +0.42	151.89	150.00	150.62	56,617
04 Dec 14	150.20621 -1.04	153.95	150.21	153.95	16,455
03 Dec 14	151.24640 -1.66	153.95	149.79	153.95	43,339
02 Dec 14	152.91071 +0.62	153.53	150.78	153.53	40,407
01 Dec 14	152.28661 +0.00	153.95	150.00	152.29	71,829
28 Nov 14	152.28661 -1.46	152.29	149.79	149.79	59,486
27 Nov 14	153.74290 +0.83	154.37	149.79	154.37	61,701
26 Nov 14	152.91071 -0.42	153.95	150.81	153.95	73,127
25 Nov 14	153.32680 +1.04	153.95	151.45	153.95	94,803
24 Nov 14	152.28661 -1.25	156.66	149.79	156.66	522,632
21 Nov 14	153.53490 +1.04	155.41	150.62	153.53	121,154
20 Nov 14	152.49471 +8.32	157.53	146.67	147.29	459,352
19 Nov 14	144.17300 -3.12	148.13	143.13	148.13	119,080
18 Nov 14	147.29359 +0.21	148.13	145.84	148.13	46,176
17 Nov 14	147.08560 -0.21	148.33	145.84	148.13	40,326
14 Nov 14	147.29359 -1.46	148.75	145.63	148.75	36,376
13 Nov 14	148.74989 +3.12	148.75	145.01	145.42	60,999
12 Nov 14	145.62930 +1.87	145.63	142.51	145.63	162,506
11 Nov 14	143.75690 -0.62	145.63	143.13	145.42	44,205
10 Nov 14	144.38100 +0.42	145.06	141.68	141.68	90,544
07 Nov 14	143.96490 -0.62	147.50	142.51	147.50	79,797
06 Nov 14	144.58910 -1.04	148.13	143.96	148.13	37,831
05 Nov 14	145.62930 +0.00	147.29	143.96	146.88	118,142
04 Nov 14	145.62930 -0.83	149.58	143.76	149.58	116,404
03 Nov 14	146.46140 +0.83	150.00	143.86	146.05	236,440
31 Oct 14	145.62930 +3.33	146.05	141.47	145.42	111,316
30 Oct 14	142.30060 -1.66	145.63	142.22	145.42	131,728
29 Oct 14	143.96490 +2.29	146.46	142.51	143.13	470,730
28 Oct 14	141.67650 -1.66	145.21	141.47	141.47	105,441
27 Oct 14	143.34081 -5.62	148.75	141.47	148.75	408,408
24 Oct 14	148.95799 +6.45	150.83	144.38	145.21	771,153
23 Oct 14	142.50870 +6.45	143.96	135.44	136.06	133,586
22 Oct 14	136.05940 +3.95	139.18	133.15	134.19	277,310
21 Oct 14	132.10660 +3.54	133.77	126.49	127.32	544,765
20 Oct 14	128.56979 -10.19	139.18	126.49	138.14	312,539
17 Oct 14	138.76390 +2.91	138.76	132.52	137.10	331,401
16 Oct 14	135.85130 -3.95	140.22	134.60	139.80	146,273
15 Oct 14	139.80409 -2.08	143.13	139.18	143.13	230,850
14 Oct 14	141.88451 +0.42	142.92	139.18	140.43	121,723
13 Oct 14	141.46840 -0.42	142.51	136.48	142.09	111,126
10 Oct 14	141.88451 -6.37	147.92	137.72	147.92	291,384
09 Oct 14	148.25710 -7.87	158.10	147.93	157.44	168,332
08 Oct 14	156.12920 -4.43	163.84	156.13	163.84	250,084
07 Oct 14	160.55721 -9.18	171.75	159.41	168.59	123,922
06 Oct 14	169.74130 -2.95	173.84	168.43	173.84	68,862
03 Oct 14	172.69330 -2.62	177.12	170.56	172.53	132,259
02 Oct 14	175.31740 +1.80	176.47	172.04	174.33	120,151
01 Oct 14	173.51331 -2.13	176.14	170.89	175.97	107,212
30 Sep 14	175.64540 +0.66	175.65	173.68	175.15	188,903
29 Sep 14	174.98940 +6.40	175.15	165.87	170.56	217,629
26 Sep 14	168.59331 +3.77	170.56	164.47	164.99	136,416
25 Sep 14	164.82130 -2.95	168.76	164.00	168.76	204,191
24 Sep 14	167.77330 +7.71	167.77	159.87	162.36	77,539
23 Sep 14	160.06520 -2.79	161.38	141.04	146.45	587,557
22 Sep 14	162.85330 -4.43	164.66	161.05	164.66	76,741
19 Sep 14	167.28130 +3.44	167.28	161.19	163.35	185,940
18 Sep 14	163.83730 +6.40	163.84	156.79	158.10	222,316
17 Sep 14	157.44119 +1.97	160.72	155.84	157.28	126,311
16 Sep 14	155.47321 -8.53	166.30	155.47	164.49	184,673
15 Sep 14	164.00130 +0.00	164.00	161.27	162.53	5,449
12 Sep 14	164.00130 +0.00	165.15	163.18	164.00	29,002
11 Sep 14	164.00130 +0.00	166.13	162.69	164.33	45,173
10 Sep 14	164.00130 +0.98	166.30	162.85	164.33	503,457
09 Sep 14	163.01730 -0.98	165.64	161.38	164.66	33,187
08 Sep 14	164.00130 +0.98	166.46	161.21	164.82	38,467
05 Sep 14	163.01730 +0.49	166.95	162.98	165.97	67,247
04 Sep 14	162.52530 -1.31	166.79	161.77	166.79	38,580
03 Sep 14	163.83730 +0.00	164.17	162.86	164.00	15,162
02 Sep 14	163.83730 +0.33	164.00	161.54	161.54	34,478
01 Sep 14	163.50929 -1.15	167.28	161.54	167.28	48,799
29 Aug 14	164.65730 +1.80	167.28	163.51	163.67	142,675
28 Aug 14	162.85330 -0.82	165.81	161.38	165.81	41,600
27 Aug 14	163.67329 +1.31	165.81	161.87	165.81	67,197
26 Aug 14	162.36130 -8.04	168.80	162.20	168.27	53,662
22 Aug 14	170.39729 +6.23	170.77	161.66	162.20	111,235
21 Aug 14	164.16530 -1.15	165.31	161.54	162.85	28,973
20 Aug 14	165.31329 -1.31	166.63	162.85	166.63	65,757
19 Aug 14	166.62531 +3.28	167.28	162.94	164.00	50,656
18 Aug 14	163.34531 +3.61	164.00	159.30	162.03	85,259
15 Aug 14	159.73720 -0.82	163.51	158.75	163.51	16,557
14 Aug 14	160.55721 +1.48	162.03	160.56	162.03	16,614
13 Aug 14	159.08121 -0.49	163.35	158.43	159.25	107,230
12 Aug 14	159.57320 +4.59	160.72	153.94	157.44	169,346
11 Aug 14	154.98120 -6.40	162.73	154.53	159.08	151,065
08 Aug 14	161.37720 -0.33	163.26	157.44	161.38	56,136
07 Aug 14	161.70520 +1.64	167.28	159.55	160.39	81,513
06 Aug 14	160.06520 +0.66	160.23	156.37	159.57	68,706
05 Aug 14	159.40919 +1.97	160.07	156.38	158.26	58,426
04 Aug 14	157.44119 +1.80	159.86	155.69	157.77	68,409
01 Aug 14	155.63721 -1.97	158.75	154.65	156.29	69,392
31 Jul 14	157.60519 +0.16	159.20	156.87	159.08	65,254
30 Jul 14	157.44119 -0.49	160.72	156.46	160.72	75,168
29 Jul 14	157.93320 +1.80	160.56	156.46	157.77	174,862
28 Jul 14	156.12920 -13.28	162.53	149.08	153.51	650,179
25 Jul 14	169.41330 +0.33	173.19	168.37	168.59	76,188
24 Jul 14	169.08530 +2.62	173.02	164.33	164.33	113,041
23 Jul 14	166.46130 +8.20	168.43	158.10	159.25	162,972
22 Jul 14	158.26120 -3.77	164.99	154.16	163.67	386,910
21 Jul 14	162.03329 -4.92	169.58	161.38	169.09	128,936
18 Jul 14	166.95329 -0.33	169.91	164.70	169.74	112,866
17 Jul 14	167.28130 -16.07	183.85	165.42	183.68	651,717
16 Jul 14	183.35339 -9.18	196.47	183.35	192.37	334,504
15 Jul 14	192.53751 -4.26	198.11	191.55	195.98	327,843
14 Jul 14	196.80150 -0.66	200.41	191.06	195.49	736,919
11 Jul 14	197.45750 +9.18	198.84	185.32	185.32	753,022
10 Jul 14	188.27350 +11.15	188.85	171.55	173.84	658,157
09 Jul 14	177.12140 -0.66	177.64	172.86	175.48	185,998
08 Jul 14	177.77740 +1.97	177.78	171.05	171.05	244,912
07 Jul 14	175.80940 +8.86	175.81	167.57	168.43	295,098
04 Jul 14	166.95329 -0.66	168.87	160.67	167.28	355,687
03 Jul 14	167.60930 +2.30	171.12	159.41	166.63	903,632
02 Jul 14	165.31329 +12.79	178.56	165.31	173.84	1,194,054
01 Jul 14	152.52119 -4.10	153.51	151.05	151.05	150,917
30 Jun 14	156.62120 +1.15	156.91	150.39	154.98	408,260
27 Jun 14	155.47321 -0.33	165.05	152.60	154.33	440,254
26 Jun 14	155.80119 +8.20	155.80	143.17	143.17	785,167
25 Jun 14	147.60110 +5.90	147.60	140.39	140.39	544,972
24 Jun 14	141.69710 +3.28	141.70	136.29	136.29	247,380
23 Jun 14	138.41710 -1.31	140.88	136.12	137.93	239,699
20 Jun 14	139.72910 +3.94	141.04	135.14	135.14	234,089
19 Jun 14	135.79300 +1.64	136.29	131.69	131.69	103,991
18 Jun 14	134.15300 +1.64	134.48	132.35	132.35	94,709
17 Jun 14	132.51300 +1.31	133.01	127.76	127.76	118,890
16 Jun 14	131.20100 -4.26	137.60	129.45	137.60	222,708
13 Jun 14	135.46500 -3.44	138.99	135.14	137.93	86,607
12 Jun 14	138.90910 +3.61	139.74	134.48	135.96	223,789
11 Jun 14	135.30099 +2.46	136.24	131.86	131.86	133,549
10 Jun 14	132.84100 +1.80	133.88	128.74	128.74	267,589
09 Jun 14	131.03700 +3.12	131.53	125.79	125.79	210,713
06 Jun 14	127.92100 +1.48	129.22	122.18	124.81	303,084
05 Jun 14	126.44500 -0.16	132.35	124.64	124.81	462,325
04 Jun 14	126.60900 +7.71	130.51	118.08	118.08	577,664
03 Jun 14	118.90090 -2.79	121.70	115.95	121.36	266,878
02 Jun 14	121.68890 +1.97	125.30	118.57	118.57	994,924
30 May 14	119.72090 +13.28	121.36	104.30	104.30	763,141
29 May 14	106.43680 +4.76	107.09	101.02	104.14	234,344
28 May 14	101.68080 -3.12	106.11	101.68	106.11	328,418
27 May 14	104.79680 +1.31	105.99	101.68	103.32	424,278
23 May 14	103.48480 -2.79	106.60	100.53	106.27	499,794
22 May 14	106.27280 +15.25	109.55	99.71	102.34	1,781,735
21 May 14	91.02070 +0.49	96.10	89.87	89.87	625,377
20 May 14	90.52870 -4.43	95.78	89.16	94.63	304,002
19 May 14	94.95670 -3.61	98.53	92.33	97.58	481,868
16 May 14	98.56470 -3.77	103.52	96.76	101.68	303,000
15 May 14	102.33680 -2.62	104.96	102.17	103.48	167,712
14 May 14	104.96080 -2.46	107.26	104.80	105.12	89,125
13 May 14	107.42080 +0.98	108.47	106.27	106.27	118,140
12 May 14	106.43680 -3.77	109.15	106.27	107.75	124,686
09 May 14	110.20880 +0.66	110.21	107.58	107.58	124,791
08 May 14	109.55280 +2.62	109.90	106.27	106.27	1,169,158
07 May 14	106.92880 -8.20	114.14	106.44	113.00	663,130
06 May 14	115.12890 -7.38	120.70	111.52	120.70	642,827
02 May 14	122.50890 +0.00	124.64	121.36	124.15	137,043
01 May 14	122.50890 +0.33	124.19	122.51	123.66	28,251
30 Apr 14	122.18090 -2.30	124.81	122.02	122.67	46,472
29 Apr 14	124.47690 -0.33	125.42	122.18	125.30	98,772
28 Apr 14	124.80500 -2.46	129.07	124.81	129.07	133,773
25 Apr 14	127.26500 -2.62	130.87	126.77	130.87	117,541
24 Apr 14	129.88901 +1.64	131.04	127.92	131.04	93,729
23 Apr 14	128.24899 +0.16	130.87	127.92	127.92	164,247
22 Apr 14	128.08501 -2.79	133.82	127.59	133.66	141,286
17 Apr 14	130.87300 +2.46	134.05	128.58	129.40	285,793
16 Apr 14	128.41299 +8.04	129.23	121.36	121.36	510,241
15 Apr 14	120.37690 +2.95	122.84	115.62	115.62	286,799
14 Apr 14	117.42490 -1.31	118.57	116.07	118.57	114,282
11 Apr 14	118.73690 -3.94	125.30	116.44	125.30	419,158
10 Apr 14	122.67290 +15.58	129.73	117.75	118.08	1,510,545
09 Apr 14	107.09280 +0.33	110.54	106.11	107.26	257,627
08 Apr 14	106.76480 -6.07	114.59	105.94	112.83	324,469
07 Apr 14	112.83290 -8.36	121.98	112.83	119.88	271,814
04 Apr 14	121.19690 -1.31	123.32	120.05	120.70	93,020
03 Apr 14	122.50890 +4.43	123.49	116.77	116.77	172,042
02 Apr 14	118.08090 -0.16	119.88	115.72	119.88	855,996
01 Apr 14	118.24490 -5.08	123.82	118.24	123.82	160,570
31 Mar 14	123.32890 -0.66	126.44	120.21	123.49	122,119
28 Mar 14	123.98490 -2.13	130.05	123.66	124.64	477,729
27 Mar 14	126.11700 +2.95	127.43	122.67	122.67	108,439
26 Mar 14	123.16490 -8.69	133.09	122.67	131.37	479,647
25 Mar 14	131.85699 -3.28	136.29	131.86	134.48	202,720
24 Mar 14	135.13699 -2.62	139.87	135.14	138.91	65,406
21 Mar 14	137.76109 -1.48	140.59	137.76	138.25	120,270
20 Mar 14	139.23711 -0.49	140.71	138.09	140.71	70,703
19 Mar 14	139.72910 +1.15	141.73	137.76	140.55	129,309
18 Mar 14	138.58110 -4.43	143.17	137.95	143.01	244,613
17 Mar 14	143.00909 -8.53	151.21	143.01	149.08	228,578
14 Mar 14	151.53720 -1.48	153.67	142.52	153.67	668,621
13 Mar 14	153.01320 -4.26	157.28	152.36	155.47	143,007
12 Mar 14	157.27721 +1.48	157.44	150.88	157.28	172,652
11 Mar 14	155.80119 -0.33	157.44	155.80	157.28	121,684
10 Mar 14	156.12920 +1.80	158.59	151.87	154.16	153,968
07 Mar 14	154.32520 -5.58	161.21	151.70	158.92	306,793
06 Mar 14	159.90120 -0.16	161.21	159.57	160.72	64,363
05 Mar 14	160.06520 +0.66	161.23	157.11	159.25	109,587
04 Mar 14	159.40919 +1.31	161.54	156.13	160.23	155,443
03 Mar 14	158.09720 -5.58	165.85	157.77	163.35	148,465
28 Feb 14	163.67329 -0.33	165.64	161.38	165.64	267,205
27 Feb 14	164.00130 +0.00	165.48	162.36	162.85	168,800
26 Feb 14	164.00130 +0.82	165.81	161.46	165.81	70,682
25 Feb 14	163.18130 -1.15	165.31	162.00	162.53	198,321
24 Feb 14	164.32930 +1.97	166.29	157.20	159.57	287,464
21 Feb 14	162.36130 +1.97	163.67	159.57	160.39	157,681
20 Feb 14	160.39320 -0.82	162.69	159.41	162.69	119,168
19 Feb 14	161.21320 -5.25	166.79	161.05	164.66	241,767
18 Feb 14	166.46130 -0.66	167.28	162.20	167.28	174,146
17 Feb 14	167.11729 -0.16	167.61	164.33	164.33	68,644
14 Feb 14	167.28130 +0.00	167.98	165.48	167.45	78,484
13 Feb 14	167.28130 -3.28	171.05	160.23	169.25	482,119
12 Feb 14	170.56129 -0.49	173.84	169.25	173.84	280,153
11 Feb 14	171.05330 +6.07	173.84	164.49	164.49	400,900
10 Feb 14	164.98531 -1.64	170.23	163.41	170.23	323,483
07 Feb 14	166.62531 -2.62	170.56	164.66	168.43	184,234
06 Feb 14	169.24930 -1.31	174.37	168.76	173.35	119,384
05 Feb 14	170.56129 -3.28	176.14	170.56	175.97	230,007
04 Feb 14	173.84129 +6.56	180.24	167.67	167.77	627,234
03 Feb 14	167.28130 -4.43	173.19	165.15	173.19	285,203
31 Jan 14	171.70930 +0.82	171.71	170.56	171.71	231,331
30 Jan 14	170.88930 -0.33	171.87	168.85	171.87	369,641
29 Jan 14	171.21730 -6.07	179.75	169.00	179.58	467,490
28 Jan 14	177.28540 +1.97	179.41	174.01	175.81	187,121
27 Jan 14	175.31740 -1.48	178.43	170.73	178.27	266,662
24 Jan 14	176.79340 -8.69	186.80	176.14	183.68	404,929
23 Jan 14	185.48540 -5.08	190.32	184.01	188.77	269,854
22 Jan 14	190.56950 +5.25	191.19	182.53	182.53	195,887
21 Jan 14	185.32140 -4.26	189.91	182.52	188.27	607,011
20 Jan 14	189.58549 +11.15	193.36	184.50	184.67	1,482,936
17 Jan 14	178.43340 +1.31	180.40	176.47	176.47	233,769
16 Jan 14	177.12140 -1.97	180.40	175.97	179.75	412,525
15 Jan 14	179.08940 +3.94	179.58	174.38	175.15	352,727
14 Jan 14	175.15340 -3.44	181.22	175.15	177.61	258,975
13 Jan 14	178.59740 -1.31	184.99	172.04	179.09	712,607
10 Jan 14	179.90939 -7.05	190.24	177.45	186.96	738,126
09 Jan 14	186.96150 -4.26	200.05	185.08	191.55	1,170,356
08 Jan 14	191.22549 -84.30	212.87	187.95	203.36	4,072,279
07 Jan 14	275.52219 +0.66	275.52	272.41	275.52	43,720
06 Jan 14	274.86621 -5.41	280.93	272.24	280.93	57,685
03 Jan 14	280.27820 +6.07	282.90	269.78	272.24	113,624
02 Jan 14	274.21021 +16.40	274.21	259.12	259.12	244,173
31 Dec 13	257.81000 -4.59	262.24	253.71	262.24	128,434
30 Dec 13	262.40210 -1.48	266.29	260.76	262.40	83,984
27 Dec 13	263.87811 -4.92	270.27	263.88	266.99	70,775
24 Dec 13	268.79810 +1.15	268.80	264.53	267.81	19,760
23 Dec 13	267.65009 -1.48	268.47	262.64	267.98	70,825
20 Dec 13	269.12610 -8.69	278.80	266.17	278.80	163,067
19 Dec 13	277.81821 -7.05	286.37	277.65	282.08	140,256
18 Dec 13	284.87021 -8.69	294.96	283.56	288.81	68,211
17 Dec 13	293.56229 +2.95	294.87	285.53	285.53	152,230
16 Dec 13	290.61029 +4.43	293.07	284.54	284.54	135,948
13 Dec 13	286.18219 +2.13	292.58	280.28	280.28	174,887
12 Dec 13	284.05020 +3.28	284.05	280.11	281.92	120,569
11 Dec 13	280.77020 +18.04	283.23	262.32	264.53	165,427
10 Dec 13	262.73010 +5.58	264.53	256.01	257.97	52,264
09 Dec 13	257.15399 -0.98	258.79	255.84	256.66	24,479
06 Dec 13	258.13800 +2.30	260.11	255.02	255.02	70,421
05 Dec 13	255.84200 -1.15	260.08	255.39	255.84	37,929
04 Dec 13	256.98999 +6.56	258.26	250.43	252.56	70,199
03 Dec 13	250.42999 -1.64	253.55	250.43	253.55	44,056
02 Dec 13	252.07001 +2.62	253.04	248.63	248.63	366,286
29 Nov 13	249.44600 -6.40	256.06	248.63	255.84	158,760
28 Nov 13	255.84200 -0.98	260.27	255.84	255.84	48,432
27 Nov 13	256.82599 -4.26	261.75	256.50	259.45	61,138
26 Nov 13	261.09000 +2.79	264.45	258.30	258.30	88,811
25 Nov 13	258.30200 -8.20	268.80	258.30	268.80	82,697
22 Nov 13	266.50211 +3.61	266.50	256.01	261.42	72,726
21 Nov 13	262.89410 -8.86	279.09	255.84	268.96	252,327
20 Nov 13	271.75009 +11.81	273.72	260.43	261.25	107,197
19 Nov 13	259.94199 -2.95	264.98	259.94	261.42	45,228
18 Nov 13	262.89410 -4.76	270.42	262.40	268.14	50,723
15 Nov 13	267.65009 +0.49	274.29	263.71	267.49	383,884
14 Nov 13	267.15811 +7.38	267.16	259.12	261.42	105,252
13 Nov 13	259.77802 -3.28	264.04	259.78	262.89	43,150
12 Nov 13	263.05811 -2.46	265.03	259.78	262.57	35,460
11 Nov 13	265.51810 -3.44	268.96	264.04	268.63	494,375
08 Nov 13	268.96210 +0.33	271.09	264.37	266.50	232,958
07 Nov 13	268.63409 +6.89	271.59	260.60	260.76	168,010
06 Nov 13	261.74609 +12.14	262.73	249.94	255.84	869,807
05 Nov 13	249.61000 -0.16	253.71	249.45	252.89	21,147
04 Nov 13	249.77400 -4.92	257.65	249.77	256.99	40,301
01 Nov 13	254.69400 +3.44	257.32	252.56	253.05	891,396
31 Oct 13	251.25000 -4.59	256.17	249.28	253.55	63,648
30 Oct 13	255.84200 +2.79	257.65	253.22	255.19	50,914
29 Oct 13	253.05400 +4.10	257.81	249.61	257.81	21,208
28 Oct 13	248.95390 -6.40	256.33	248.95	256.33	26,147
25 Oct 13	255.35001 -1.15	258.14	253.05	255.68	48,633
24 Oct 13	256.49799 +1.31	257.44	252.40	254.86	21,512
23 Oct 13	255.18600 -6.72	262.07	255.19	262.07	42,652
22 Oct 13	261.91010 -2.30	265.68	258.53	265.68	1,149,419
21 Oct 13	264.20609 +0.66	267.83	257.81	263.55	126,361
18 Oct 13	263.55011 -7.71	271.59	260.11	271.26	89,415
17 Oct 13	271.25809 +13.61	276.67	243.94	252.56	963,929
16 Oct 13	257.64600 +0.00	258.47	254.37	254.86	57,081
15 Oct 13	257.64600 +2.95	257.81	252.23	255.84	35,045
14 Oct 13	254.69400 +1.15	256.01	250.84	253.87	35,828
11 Oct 13	253.54601 +4.43	254.53	247.70	248.13	35,949
10 Oct 13	249.11790 +8.04	249.28	241.00	242.23	61,834
09 Oct 13	241.08189 +3.28	242.72	236.41	236.98	30,886
08 Oct 13	237.80190 -2.95	243.38	237.80	243.38	29,211
07 Oct 13	240.75391 -6.56	245.67	239.61	245.67	35,088
04 Oct 13	247.31390 +1.80	249.12	244.20	244.85	40,748
03 Oct 13	245.50990 -2.30	249.45	245.18	246.66	31,941
02 Oct 13	247.80589 -4.92	253.05	246.17	253.05	36,303
01 Oct 13	252.72600 +5.41	253.05	247.48	247.97	25,511
30 Sep 13	247.31390 -7.71	255.35	244.53	255.35	62,560
27 Sep 13	255.02200 -4.92	261.54	254.53	260.60	46,838
26 Sep 13	259.94199 +8.53	260.43	249.28	252.07	53,673
25 Sep 13	251.41400 -0.33	252.56	246.00	250.43	79,942
24 Sep 13	251.74200 +0.33	252.56	247.87	252.40	96,964
23 Sep 13	251.41400 -1.15	254.37	249.28	252.56	116,311
20 Sep 13	252.56200 -10.50	261.42	252.56	261.42	75,546
19 Sep 13	263.05811 -4.59	270.93	259.65	269.62	301,261
18 Sep 13	267.65009 -4.59	280.11	267.32	270.93	82,281
17 Sep 13	272.24210 -1.15	272.73	268.31	272.24	2,560,139
16 Sep 13	273.39011 +2.46	273.39	266.01	270.77	61,856
13 Sep 13	270.93011 -3.94	274.05	269.13	274.05	26,108
12 Sep 13	274.86621 -1.97	279.95	271.68	279.95	35,957
11 Sep 13	276.83420 +3.12	280.11	273.06	273.06	57,623
10 Sep 13	273.71811 -14.92	291.43	272.87	288.97	97,977
09 Sep 13	288.64230 +3.12	288.97	285.36	285.36	18,028
06 Sep 13	285.52621 -4.10	288.15	285.36	286.67	21,496
05 Sep 13	289.62631 -1.64	289.95	285.53	288.64	20,469
04 Sep 13	291.26630 -3.44	294.05	289.79	294.05	50,225
03 Sep 13	294.71030 +4.76	295.20	284.54	288.64	62,465
02 Sep 13	289.95432 +4.59	289.95	282.08	282.08	43,504
30 Aug 13	285.36221 +0.16	286.51	282.41	284.38	55,115
29 Aug 13	285.19821 +0.49	285.20	282.57	282.57	12,902
28 Aug 13	284.70621 +1.48	284.71	281.10	281.43	36,426
27 Aug 13	283.23019 -4.76	290.77	280.11	290.77	72,971
23 Aug 13	287.98630 -2.46	295.77	287.00	295.20	58,469
22 Aug 13	290.44629 +3.61	291.92	279.46	279.46	43,982
21 Aug 13	286.83829 +3.77	289.13	283.07	288.64	38,071
20 Aug 13	283.06619 -5.25	285.91	280.11	280.11	45,330
19 Aug 13	288.31430 +6.89	288.31	275.52	275.52	69,424
16 Aug 13	281.42621 +0.00	283.56	279.79	279.79	39,521
15 Aug 13	281.42621 -3.44	285.20	277.99	285.20	101,660
14 Aug 13	284.87021 +1.31	285.20	282.36	285.20	23,327
13 Aug 13	283.55820 -0.49	285.20	282.08	282.74	66,362
12 Aug 13	284.05020 +2.62	287.00	282.25	284.05	22,201
09 Aug 13	281.42621 -1.31	285.20	281.10	281.10	13,685
08 Aug 13	282.73819 +0.98	283.89	281.26	281.26	23,085
07 Aug 13	281.75421 +0.33	285.85	280.11	285.85	49,059
06 Aug 13	281.42621 -3.94	289.13	280.77	286.67	53,670
05 Aug 13	285.36221 +1.31	287.33	281.75	281.75	26,063
02 Aug 13	284.05020 +5.90	285.03	276.51	276.51	72,985
01 Aug 13	278.14621 +3.77	279.62	274.21	274.37	236,627
31 Jul 13	274.37421 -8.69	283.38	274.37	278.80	98,064
30 Jul 13	283.06619 -3.12	289.30	280.61	285.69	1,411,663
29 Jul 13	286.18219 -4.10	292.76	283.72	288.81	63,377
26 Jul 13	290.28229 -1.64	292.58	285.85	289.95	68,340
25 Jul 13	291.92230 -12.96	305.28	287.86	305.21	124,515
24 Jul 13	304.87839 -1.15	309.47	301.76	306.03	84,985
23 Jul 13	306.02640 -6.23	313.90	304.88	310.78	58,950
22 Jul 13	312.25851 +6.23	318.82	307.67	307.67	112,605
19 Jul 13	306.02640 +2.30	311.68	302.42	303.73	99,797
18 Jul 13	303.73041 -4.59	304.71	282.08	301.27	682,907
17 Jul 13	308.32239 -2.30	311.73	303.40	309.14	179,663
16 Jul 13	310.61841 -5.58	316.03	306.22	309.63	82,743
15 Jul 13	316.19449 +4.59	318.16	310.29	310.29	66,664
12 Jul 13	311.60251 -11.64	324.56	310.72	324.56	107,790
11 Jul 13	323.24649 +8.36	323.41	308.98	308.98	56,283
10 Jul 13	314.88251 -5.25	318.59	308.90	316.03	51,203
09 Jul 13	320.13049 +16.89	320.49	296.19	296.19	251,202
08 Jul 13	303.23840 +3.61	304.88	297.71	302.09	125,965
05 Jul 13	299.63040 +4.43	301.11	289.46	290.28	188,285
04 Jul 13	295.20230 +0.33	295.76	288.85	289.63	60,952
03 Jul 13	294.87430 +3.28	294.87	288.64	294.71	52,778
02 Jul 13	291.59430 -2.79	292.58	285.36	285.36	61,001
01 Jul 13	294.38229 +11.64	294.38	281.80	285.36	61,956
28 Jun 13	282.73819 +0.98	286.48	280.11	280.11	135,706
27 Jun 13	281.75421 -1.64	285.20	281.15	283.23	74,260
26 Jun 13	283.39420 +0.00	289.95	277.49	277.49	184,844
25 Jun 13	283.39420 +7.22	283.39	272.24	272.24	385,060
24 Jun 13	276.17819 +0.66	281.26	272.24	272.24	138,654
21 Jun 13	275.52219 +1.80	278.65	268.96	268.96	120,477
20 Jun 13	273.71811 +1.64	276.83	268.31	274.05	60,116
19 Jun 13	272.07809 +4.76	273.06	262.40	262.40	234,351
18 Jun 13	267.32211 -1.64	268.80	263.71	268.80	124,796
17 Jun 13	268.96210 +5.25	268.96	262.03	265.68	109,749
14 Jun 13	263.71411 +11.15	265.35	249.45	255.84	90,206
13 Jun 13	252.56200 -0.33	257.81	249.77	249.77	76,830
12 Jun 13	252.89000 +2.30	255.35	249.61	252.56	65,345
11 Jun 13	250.59399 -0.49	255.84	246.60	249.28	161,198
10 Jun 13	251.08600 +1.80	252.56	242.89	252.56	88,214
07 Jun 13	249.28200 +5.74	249.28	244.55	249.28	31,489
06 Jun 13	243.54190 -6.07	252.56	242.89	252.56	29,612
05 Jun 13	249.61000 -2.95	253.22	247.81	247.81	144,081
04 Jun 13	252.56200 +17.22	257.32	231.08	237.47	205,251
03 Jun 13	235.34180 +5.90	235.83	226.98	232.88	63,549
31 May 13	229.43781 -2.79	233.05	226.32	228.45	59,999
30 May 13	232.22580 +0.16	235.83	224.85	231.90	65,100
29 May 13	232.06180 +1.64	232.55	226.49	232.55	102,186
28 May 13	230.42180 +1.64	234.03	226.05	232.88	117,701
24 May 13	228.78180 -4.10	235.34	227.31	235.34	216,011
23 May 13	232.88181 -5.90	236.98	221.07	235.34	578,858
22 May 13	238.78590 +4.26	242.72	231.78	233.21	305,270
21 May 13	234.52180 +6.23	236.82	227.68	228.29	153,283
20 May 13	228.28979 -1.15	228.29	222.27	224.35	65,022
17 May 13	229.43781 -0.16	229.44	225.01	225.50	136,857
16 May 13	229.60181 +7.71	229.60	217.14	217.14	68,240
15 May 13	221.89371 -5.90	226.32	217.96	226.32	119,230
14 May 13	227.79781 +14.60	230.91	213.82	216.32	159,844
13 May 13	213.20171 +0.16	215.17	209.10	213.04	65,706
10 May 13	213.03770 +6.56	214.51	206.48	211.23	75,342
09 May 13	206.47760 -2.79	211.07	205.00	211.07	34,546
08 May 13	209.26559 -3.77	213.69	208.61	209.92	113,003
07 May 13	213.03770 +5.08	216.19	205.66	205.66	111,503
03 May 13	207.95360 -0.49	208.94	203.85	206.31	451,254
02 May 13	208.44560 -0.49	208.94	204.84	205.33	60,455
01 May 13	208.93761 +0.98	208.94	204.28	206.64	58,808
30 Apr 13	207.95360 +9.84	212.55	200.08	200.08	174,658
29 Apr 13	198.11349 -2.13	201.07	197.29	198.28	108,371
26 Apr 13	200.24561 -2.79	202.71	198.79	202.05	76,683
25 Apr 13	203.03360 +3.44	203.36	197.46	197.46	326,666
24 Apr 13	199.58960 +0.49	201.72	195.82	195.82	25,556
23 Apr 13	199.09750 +1.97	199.92	195.82	196.80	53,748
22 Apr 13	197.12950 +1.31	198.11	194.55	195.16	69,488
19 Apr 13	195.81750 +0.00	199.43	194.36	196.64	62,141
18 Apr 13	195.81750 -3.61	198.77	193.52	198.77	69,857
17 Apr 13	199.42560 -2.95	201.23	198.11	200.08	51,202
16 Apr 13	202.37759 -4.26	206.31	201.39	205.33	387,070
15 Apr 13	206.64160 +0.00	208.61	205.78	206.15	74,026
12 Apr 13	206.64160 -0.49	208.94	204.67	204.67	167,096
11 Apr 13	207.13361 +15.58	211.40	197.21	197.29	1,177,499
10 Apr 13	191.55350 -1.31	195.98	191.55	193.85	291,361
09 Apr 13	192.86549 +0.00	193.93	191.72	191.72	169,646
08 Apr 13	192.86549 -1.15	193.25	189.59	192.87	405,946
05 Apr 13	194.01350 -4.92	198.61	189.59	198.61	165,914
04 Apr 13	198.93350 -6.56	205.99	197.46	204.67	223,525
03 Apr 13	205.49361 -4.92	209.76	204.67	208.12	174,417
02 Apr 13	210.41360 +3.77	210.41	204.18	207.95	107,217
28 Mar 13	206.64160 -1.48	208.28	205.49	208.28	49,790
27 Mar 13	208.11760 +0.82	209.10	206.15	207.95	63,144
26 Mar 13	207.29761 +4.26	207.95	198.28	201.89	156,146
25 Mar 13	203.03360 +4.59	203.03	195.78	200.25	81,426
22 Mar 13	198.44150 +1.64	199.24	195.88	196.15	53,121
21 Mar 13	196.80150 +0.00	198.77	194.01	196.97	23,777
20 Mar 13	196.80150 -1.64	198.11	194.76	197.62	49,417
19 Mar 13	198.44150 +2.62	200.08	191.88	193.52	102,203
18 Mar 13	195.81750 +2.79	195.82	186.47	186.47	60,548
15 Mar 13	193.02950 +1.97	193.03	187.13	190.08	140,259
14 Mar 13	191.06149 +1.31	191.55	186.96	187.13	44,033
13 Mar 13	189.74950 -2.46	194.67	187.13	194.51	103,645
12 Mar 13	192.20950 +2.62	194.51	188.27	188.27	81,135
11 Mar 13	189.58549 -1.64	191.23	188.27	191.23	61,769
08 Mar 13	191.22549 +6.23	191.23	186.96	191.06	62,615
07 Mar 13	184.99339 -4.59	188.41	184.99	185.32	40,197
06 Mar 13	189.58549 +11.81	190.24	177.78	182.21	103,496
05 Mar 13	177.77740 +0.00	178.43	175.97	176.14	165,643
04 Mar 13	177.77740 -1.64	178.43	175.15	177.12	130,457
01 Mar 13	179.41740 +0.82	182.53	177.29	182.53	98,913
28 Feb 13	178.59740 -1.31	181.71	177.12	181.71	87,892
27 Feb 13	179.90939 +1.15	181.88	175.21	181.88	91,932
26 Feb 13	178.76140 -3.77	182.37	175.17	182.37	107,654
25 Feb 13	182.53340 -2.79	186.80	182.53	183.68	167,137
22 Feb 13	185.32140 +0.98	188.93	184.83	184.83	52,301
21 Feb 13	184.33740 -1.31	186.80	181.71	182.04	256,113
20 Feb 13	185.64940 -0.98	188.11	179.23	184.34	184,966
19 Feb 13	186.63341 -1.64	189.75	184.99	188.27	246,481
18 Feb 13	188.27350 -7.87	198.11	188.27	194.83	193,161
15 Feb 13	196.14549 -1.48	199.43	194.83	194.83	58,151
14 Feb 13	197.62151 -2.46	200.74	195.00	200.74	65,470
13 Feb 13	200.08160 -0.33	201.17	194.34	194.34	418,717
12 Feb 13	200.40961 +1.64	200.41	193.19	198.77	148,893
11 Feb 13	198.76950 -3.61	203.41	198.77	202.71	78,593
08 Feb 13	202.37759 +2.30	203.36	199.10	202.71	91,689
07 Feb 13	200.08160 -0.49	200.74	194.83	198.11	116,871
06 Feb 13	200.57359 +2.46	201.39	196.35	201.39	206,983
05 Feb 13	198.11349 -0.66	201.89	195.82	196.80	187,858
04 Feb 13	198.76950 -4.59	204.67	195.65	203.36	135,011
01 Feb 13	203.36160 +0.00	207.95	202.71	202.71	318,171
31 Jan 13	203.36160 -10.50	212.05	200.41	210.41	212,383
30 Jan 13	213.85770 -1.97	216.48	208.61	216.48	124,288
29 Jan 13	215.82570 -0.66	216.65	213.01	215.99	135,912
28 Jan 13	216.48170 -0.66	219.02	213.20	217.14	664,706
25 Jan 13	217.13770 +0.16	218.61	211.89	217.14	112,323
24 Jan 13	216.97369 +3.77	216.97	210.41	211.23	208,150
23 Jan 13	213.20171 +1.97	215.50	209.14	213.04	327,369
22 Jan 13	211.23360 -0.98	215.01	209.59	213.86	139,015
21 Jan 13	212.21770 -0.98	215.15	211.23	213.20	92,663
18 Jan 13	213.20171 +10.82	214.84	202.78	203.20	474,017
17 Jan 13	202.37759 +2.79	203.20	190.24	197.79	301,322
16 Jan 13	199.58960 -5.58	210.09	196.97	206.64	110,712
15 Jan 13	205.16560 -1.80	209.92	203.36	209.92	143,815
14 Jan 13	206.96960 +1.64	208.61	203.44	204.02	144,122
11 Jan 13	205.32961 -3.28	211.30	203.85	209.27	196,172
10 Jan 13	208.60960 -8.69	218.74	205.70	217.47	195,547
09 Jan 13	217.30170 -8.36	225.01	216.81	223.70	179,622
08 Jan 13	225.66580 -1.97	229.11	224.35	224.35	1,853,527
07 Jan 13	227.63380 +3.28	228.29	220.86	227.47	355,379
04 Jan 13	224.35381 +0.82	225.34	219.93	222.71	45,394
03 Jan 13	223.53371 -1.48	226.32	220.86	221.89	44,197
02 Jan 13	225.00980 +2.79	228.45	221.83	224.03	158,233
31 Dec 12	222.22169 -0.82	222.55	219.43	222.55	18,277
28 Dec 12	223.04170 +2.62	224.35	218.94	219.93	232,185
27 Dec 12	220.41769 -2.62	227.78	218.78	223.37	83,656
24 Dec 12	223.04170 -4.10	229.60	223.04	228.29	41,540
21 Dec 12	227.14180 -2.46	230.26	227.14	227.80	226,278
20 Dec 12	229.60181 -3.94	233.37	227.47	232.23	175,344
19 Dec 12	233.53780 +1.31	234.52	227.63	231.24	264,452
18 Dec 12	232.22580 -3.28	235.71	228.62	232.55	170,001
17 Dec 12	235.50580 -1.97	236.82	228.70	233.05	228,405
14 Dec 12	237.47391 +13.78	238.13	223.86	224.35	1,208,194
13 Dec 12	223.69769 +0.66	224.15	221.07	222.06	270,978
12 Dec 12	223.04170 -1.15	224.35	218.45	224.19	64,581
11 Dec 12	224.18970 +10.33	228.95	210.09	213.53	459,837
10 Dec 12	213.85770 -0.98	213.86	211.23	213.04	26,542
07 Dec 12	214.84171 +2.30	215.33	210.68	212.55	219,717
06 Dec 12	212.54570 +0.33	212.55	208.45	212.38	264,503
05 Dec 12	212.21770 +0.98	212.55	207.36	208.94	114,419
04 Dec 12	211.23360 +8.69	214.51	201.07	203.53	269,729
03 Dec 12	202.54160 +0.00	203.53	198.28	198.28	78,921
30 Nov 12	202.54160 +5.74	203.57	194.34	198.11	416,708
29 Nov 12	196.80150 +1.80	197.38	193.13	195.00	128,797
28 Nov 12	194.99750 +0.49	195.45	192.21	192.37	45,202
27 Nov 12	194.50549 +0.33	195.98	193.19	195.98	73,891
26 Nov 12	194.17751 -2.62	195.49	191.22	195.49	178,765
23 Nov 12	196.80150 -1.97	200.56	193.52	199.10	167,213
22 Nov 12	198.76950 +7.22	208.28	193.52	193.52	569,565
21 Nov 12	191.55350 -4.59	196.31	191.34	195.82	169,577
20 Nov 12	196.14549 +1.97	197.31	194.77	196.15	98,922
19 Nov 12	194.17751 +0.98	196.92	192.87	196.80	47,754
16 Nov 12	193.19350 -1.31	194.67	190.90	194.51	120,037
15 Nov 12	194.50549 +4.26	195.98	189.22	190.24	141,280
14 Nov 12	190.24150 -2.79	195.49	188.27	195.33	199,312
13 Nov 12	193.02950 -2.30	198.11	191.35	198.11	1,104,014
12 Nov 12	195.32550 +2.13	196.97	193.52	193.85	183,452
09 Nov 12	193.19350 -4.26	195.49	190.24	192.21	163,459
08 Nov 12	197.45750 +4.43	197.46	189.75	193.03	122,029
07 Nov 12	193.02950 +1.31	193.52	187.13	193.52	92,708
06 Nov 12	191.71750 +3.12	192.87	185.75	187.95	185,771
05 Nov 12	188.60150 +2.62	188.77	183.68	183.68	115,089
02 Nov 12	185.97740 +0.49	186.96	180.57	180.57	104,599
01 Nov 12	185.48540 +3.44	186.96	181.92	183.52	198,647
31 Oct 12	182.04140 -4.10	185.65	181.71	185.65	1,194,484
30 Oct 12	186.14140 -1.48	187.62	185.49	185.65	338,809
29 Oct 12	187.61749 +0.98	187.62	184.58	184.99	126,787
26 Oct 12	186.63341 +1.64	186.63	181.71	184.83	394,394
25 Oct 12	184.99339 +3.94	186.37	178.79	179.91	540,690
24 Oct 12	181.05740 +4.76	182.39	175.51	176.47	292,884
23 Oct 12	176.30141 -0.16	178.96	175.32	176.47	169,410
22 Oct 12	176.46539 +2.62	180.40	173.46	173.84	208,544
19 Oct 12	173.84129 +5.08	174.99	165.97	167.94	599,920
18 Oct 12	168.75729 +16.24	186.80	154.16	156.13	1,764,491
17 Oct 12	152.52119 +6.89	154.82	144.98	144.98	424,101
16 Oct 12	145.63310 +0.49	146.13	144.98	145.63	427,104
15 Oct 12	145.14110 -0.33	147.44	144.36	147.44	200,073
12 Oct 12	145.46910 +6.40	147.60	138.58	140.22	343,785
11 Oct 12	139.07310 -1.15	143.01	137.11	143.01	216,025
10 Oct 12	140.22110 -1.97	143.83	139.40	141.04	101,439
09 Oct 12	142.18910 +0.33	144.32	141.78	142.68	208,571
08 Oct 12	141.86110 -1.15	145.36	141.86	144.81	330,851
05 Oct 12	143.00909 -1.48	147.11	142.03	144.98	205,551
04 Oct 12	144.48511 +2.46	145.14	141.21	143.50	50,199
03 Oct 12	142.02510 -0.49	143.99	139.73	139.73	217,272
02 Oct 12	142.51711 +0.49	143.67	141.61	142.85	29,815
01 Oct 12	142.02510 -0.82	142.68	141.04	141.04	293,761
28 Sep 12	142.84509 +5.90	146.95	135.30	135.30	1,198,438
27 Sep 12	136.94099 +1.97	137.60	134.97	134.97	69,238
26 Sep 12	134.97301 -1.64	139.57	133.82	139.57	81,013
25 Sep 12	136.61301 +1.97	137.93	134.65	136.12	86,107
24 Sep 12	134.64500 -2.79	137.68	134.48	135.30	300,442
21 Sep 12	137.43311 +0.33	139.40	134.48	137.93	217,312
20 Sep 12	137.10510 -0.16	138.25	133.99	134.81	229,088
19 Sep 12	137.26910 +4.76	137.60	133.17	135.30	255,098
18 Sep 12	132.51300 -6.40	139.40	132.51	137.60	612,085
17 Sep 12	138.90910 -0.98	140.39	138.48	140.22	193,926
14 Sep 12	139.89310 +2.79	140.39	136.86	137.27	160,430
13 Sep 12	137.10510 +0.98	138.25	135.22	135.63	321,072
12 Sep 12	136.12100 -0.33	140.06	135.96	136.61	134,736
11 Sep 12	136.44901 -2.95	140.06	136.45	139.73	211,559
10 Sep 12	139.40109 -0.33	139.74	136.29	137.60	375,073
07 Sep 12	139.72910 +1.15	139.73	132.84	134.81	86,452
06 Sep 12	138.58110 +3.12	138.58	132.84	136.12	74,153
05 Sep 12	135.46500 -1.31	138.75	133.66	136.45	68,693
04 Sep 12	136.77699 -3.77	140.39	136.29	139.57	402,461
03 Sep 12	140.54910 -2.62	143.17	139.24	142.03	139,094
31 Aug 12	143.17310 +2.13	143.17	139.73	142.19	136,989
30 Aug 12	141.04111 -1.80	143.01	140.71	141.21	37,822
29 Aug 12	142.84509 +1.80	144.32	140.55	142.19	72,322
28 Aug 12	141.04111 -1.97	144.37	141.04	144.32	501,445
24 Aug 12	143.00909 -0.16	144.32	141.86	143.01	51,421
23 Aug 12	143.17310 -0.82	144.32	141.53	144.32	49,444
22 Aug 12	143.99310 -2.13	146.29	142.68	145.47	367,888
21 Aug 12	146.12511 +0.82	146.13	142.52	144.81	137,503
20 Aug 12	145.30510 -0.33	146.13	142.35	142.35	70,388
17 Aug 12	145.63310 +7.38	145.63	137.60	141.04	165,805
16 Aug 12	138.25310 -2.79	140.88	137.27	137.76	268,314
15 Aug 12	141.04111 +1.31	141.04	137.76	137.76	443,284
14 Aug 12	139.72910 +3.77	140.39	134.32	134.48	120,549
13 Aug 12	135.95700 +0.49	136.12	133.82	136.12	75,010
10 Aug 12	135.46500 +0.33	137.27	133.82	133.82	101,534
09 Aug 12	135.13699 +0.82	135.14	132.68	134.48	77,328
08 Aug 12	134.31700 -0.66	136.45	133.01	133.82	80,339
07 Aug 12	134.97301 +0.00	135.63	132.84	133.99	102,858
06 Aug 12	134.97301 +3.77	135.96	129.89	130.87	249,275
03 Aug 12	131.20100 +3.44	131.53	129.23	131.20	254,763
02 Aug 12	127.75700 -3.44	131.04	127.76	127.92	44,292
01 Aug 12	131.20100 +0.98	131.69	127.26	127.26	69,943
31 Jul 12	130.21700 +1.31	130.54	126.61	127.92	87,439
30 Jul 12	128.90500 -3.28	134.53	126.94	131.53	150,971
27 Jul 12	132.18500 -0.82	134.97	131.86	133.17	226,856
26 Jul 12	133.00500 -2.79	137.43	133.01	136.45	102,756
25 Jul 12	135.79300 -0.98	137.43	133.99	137.43	227,234
24 Jul 12	136.77699 -0.98	136.78	135.14	135.79	185,248
23 Jul 12	137.76109 +2.62	137.76	132.51	136.45	173,777
20 Jul 12	135.13699 -5.74	139.07	135.14	138.25	819,376
19 Jul 12	140.87711 +6.23	150.88	137.60	137.76	616,595
18 Jul 12	134.64500 -0.66	135.96	131.78	134.97	121,555
17 Jul 12	135.30099 +2.30	135.30	130.38	132.51	348,108
16 Jul 12	133.00500 +6.89	133.01	125.87	126.12	223,768
13 Jul 12	126.11700 +0.00	128.58	119.39	124.64	673,206
12 Jul 12	126.11700 -1.48	127.99	124.97	126.94	39,522
11 Jul 12	127.59300 +0.00	128.13	125.82	126.61	10,316
10 Jul 12	127.59300 +2.62	127.59	125.09	125.46	54,882
09 Jul 12	124.96900 -2.95	128.25	124.97	126.12	80,305
06 Jul 12	127.92100 -1.31	130.05	127.92	128.09	92,343
05 Jul 12	129.23300 +3.28	131.20	126.77	126.94	111,573
04 Jul 12	125.95300 -2.62	130.22	125.95	127.92	91,026
03 Jul 12	128.57700 +0.66	132.35	127.59	129.56	130,331
02 Jul 12	127.92100 -2.13	133.54	127.59	130.05	227,478
29 Jun 12	130.05299 +5.90	132.36	123.33	127.10	315,012
28 Jun 12	124.14890 -4.26	127.43	121.36	125.63	295,630
27 Jun 12	128.41299 -0.33	128.74	125.95	128.74	158,360
26 Jun 12	128.74100 -0.16	130.54	125.95	128.58	238,865
25 Jun 12	128.90500 -4.43	132.35	128.90	132.18	243,337
22 Jun 12	133.33299 -0.33	136.61	128.74	135.30	132,219
21 Jun 12	133.66100 -3.44	138.25	133.66	136.29	303,058
20 Jun 12	137.10510 -0.49	142.19	136.61	137.76	185,618
19 Jun 12	137.59711 +0.00	141.53	133.17	137.76	191,841
18 Jun 12	137.59711 -3.28	142.19	136.61	139.73	271,074
15 Jun 12	140.87711 +9.02	140.96	130.22	130.22	355,489
14 Jun 12	131.85699 -1.31	135.79	131.20	133.17	125,729
13 Jun 12	133.16901 -2.62	136.94	133.17	135.79	99,990
12 Jun 12	135.79300 -3.44	141.54	135.79	138.91	119,005
11 Jun 12	139.23711 +0.49	142.37	137.76	137.76	270,514
08 Jun 12	138.74510 -2.95	142.35	137.93	138.75	129,441
07 Jun 12	141.69710 +1.15	143.50	137.27	137.27	303,875
06 Jun 12	140.54910 +1.48	140.88	136.45	136.45	960,262
01 Jun 12	139.07310 -5.25	142.68	138.09	140.71	278,894
31 May 12	144.32111 +13.78	144.32	129.89	130.71	495,622
30 May 12	130.54500 +0.98	131.53	126.94	128.90	183,530
29 May 12	129.56100 -62.44	129.63	126.61	129.23	62,729
28 May 12	192.00000 +66.05	196.25	192.00	193.00	139,000
25 May 12	125.95300 -7.38	140.71	125.95	133.33	817,365
24 May 12	133.33299 +25.42	133.33	110.37	110.37	1,064,407
23 May 12	107.91280 +0.98	107.91	104.96	105.45	123,521
22 May 12	106.92880 +0.98	107.91	104.96	105.78	64,183
21 May 12	105.94480 -1.31	107.91	105.94	106.44	118,499
18 May 12	107.25680 +1.64	107.26	104.30	104.30	72,197
17 May 12	105.61680 +0.66	107.75	104.83	104.96	138,448
16 May 12	104.96080 -1.48	106.44	104.47	105.94	110,651
15 May 12	106.43680 +0.33	108.08	105.12	108.08	62,287
14 May 12	106.10880 -0.82	107.09	104.64	106.44	76,467
11 May 12	106.92880 -1.97	109.72	103.32	109.72	335,689
10 May 12	108.89680 +1.31	109.55	106.93	108.57	56,478
09 May 12	107.58480 +1.31	107.91	105.78	106.44	102,415
08 May 12	106.27280 -2.13	109.07	105.62	106.93	203,188
04 May 12	108.40480 -0.82	111.68	107.58	107.58	530,646
03 May 12	109.22480 +0.33	109.28	107.58	107.58	62,229
02 May 12	108.89680 -0.66	110.21	107.09	109.55	194,938
01 May 12	109.55280 -2.46	112.38	109.55	110.86	56,074
30 Apr 12	112.01280 +2.62	112.18	108.72	110.86	484,697
27 Apr 12	109.38880 +0.66	109.72	107.09	109.55	449,209
26 Apr 12	108.73280 -2.13	112.01	107.42	110.04	68,264
25 Apr 12	110.86480 +2.30	111.85	106.93	106.93	292,395
24 Apr 12	108.56880 -0.16	109.55	107.58	109.55	49,089
23 Apr 12	108.73280 -3.44	112.18	107.42	112.18	270,778
20 Apr 12	112.17690 -2.46	115.13	110.54	114.80	1,271,329
19 Apr 12	114.63690 +5.74	114.80	108.90	110.70	491,622
18 Apr 12	108.89680 +1.64	108.90	105.12	107.26	437,097
17 Apr 12	107.25680 +0.98	108.08	104.96	105.29	431,580
16 Apr 12	106.27280 -7.22	117.59	106.27	112.67	745,937
13 Apr 12	113.48890 -6.56	121.20	112.18	121.20	757,812
12 Apr 12	120.04890 +8.69	123.18	111.52	111.52	2,137,238
11 Apr 12	111.35680 +10.17	112.50	101.19	102.17	695,200
10 Apr 12	101.18880 +1.48	109.13	99.60	99.71	710,233
05 Apr 12	99.71280 -2.62	104.96	99.22	104.96	168,463
04 Apr 12	102.33680 -4.92	109.55	102.34	109.55	676,720
03 Apr 12	107.25680 +1.64	108.57	103.98	106.27	427,255
02 Apr 12	105.61680 -3.28	112.18	103.26	112.18	533,526
30 Mar 12	108.89680 -1.97	113.32	108.90	112.18	256,938
29 Mar 12	110.86480 -6.07	119.11	110.28	116.77	248,941
28 Mar 12	116.93290 -6.40	124.64	116.93	123.33	2,107,884
27 Mar 12	123.32890 -1.97	126.12	122.84	126.12	60,129
26 Mar 12	125.29700 +0.66	126.12	122.18	124.64	292,355
23 Mar 12	124.64100 +1.80	124.97	123.00	124.97	1,672,607
22 Mar 12	122.83690 -0.66	124.31	121.41	121.69	82,924
21 Mar 12	123.49290 -2.46	124.97	122.11	124.97	189,347
20 Mar 12	125.95300 -2.13	133.01	125.95	133.01	111,932
19 Mar 12	128.08501 -4.26	134.48	128.09	128.74	268,485
16 Mar 12	132.34900 +1.15	133.66	129.07	133.66	221,124
15 Mar 12	131.20100 -1.15	133.82	129.56	133.82	552,570
14 Mar 12	132.34900 +0.49	133.33	129.89	133.01	201,704
13 Mar 12	131.85699 +2.95	132.35	128.90	131.20	111,160
12 Mar 12	128.90500 -5.58	136.94	128.41	132.18	295,406
09 Mar 12	134.48100 -6.56	140.88	134.48	140.88	607,652
08 Mar 12	141.04111 +0.33	141.04	133.38	141.04	745,013
07 Mar 12	140.71310 +0.98	143.67	139.96	141.86	113,805
06 Mar 12	139.72910 -3.28	144.32	139.73	144.32	75,467
05 Mar 12	143.00909 -0.98	144.32	142.59	144.32	103,598
02 Mar 12	143.99310 -0.33	145.80	142.85	145.80	89,930
01 Mar 12	144.32111 +2.79	144.98	142.52	142.52	72,596
29 Feb 12	141.53310 +0.16	143.34	141.48	143.34	70,186
28 Feb 12	141.36909 -1.15	146.13	141.37	146.13	86,394
27 Feb 12	142.51711 -3.77	150.23	142.52	148.75	922,027
24 Feb 12	146.28909 -0.82	150.39	146.29	146.95	862,933
23 Feb 12	147.10910 +0.82	148.42	144.65	145.96	113,640
22 Feb 12	146.28909 +2.30	148.75	143.68	143.83	165,292
21 Feb 12	143.99310 -4.26	148.91	143.67	148.91	154,574
20 Feb 12	148.25710 +3.94	148.26	143.50	143.50	76,903
17 Feb 12	144.32111 +2.62	145.31	140.85	142.85	122,285
16 Feb 12	141.69710 +2.30	143.34	139.03	140.55	165,335
15 Feb 12	139.40109 -2.95	143.67	137.93	143.67	243,758
14 Feb 12	142.35310 +0.66	143.10	141.70	142.35	306,589
13 Feb 12	141.69710 +1.48	143.01	141.31	142.85	187,807
10 Feb 12	140.22110 -8.69	150.88	139.40	150.88	489,555
09 Feb 12	148.91310 +6.56	150.72	142.03	142.03	432,449
08 Feb 12	142.35310 +10.17	143.67	132.68	134.97	467,420
07 Feb 12	132.18500 -0.66	136.12	129.44	136.12	404,917
06 Feb 12	132.84100 -3.12	138.42	132.84	138.42	121,902
03 Feb 12	135.95700 +1.15	137.27	133.47	135.46	396,405
02 Feb 12	134.80901 +8.04	135.46	126.77	128.25	477,576
01 Feb 12	126.77300 -2.62	131.63	126.61	128.41	364,175
31 Jan 12	129.39700 +2.13	130.54	125.63	126.61	228,990
30 Jan 12	127.26500 -1.97	127.26	123.49	127.26	352,016
27 Jan 12	129.23300 +0.00	130.54	127.92	129.23	74,790
26 Jan 12	129.23300 -2.62	134.01	129.23	130.22	234,841
25 Jan 12	131.85699 +2.30	131.86	127.92	129.56	160,088
24 Jan 12	129.56100 +0.66	129.56	127.26	129.56	493,959
23 Jan 12	128.90500 -4.26	132.84	125.13	132.84	427,738
20 Jan 12	133.16901 +13.12	133.17	118.90	120.87	778,507
19 Jan 12	120.04890 +2.30	120.87	116.93	118.57	420,850
18 Jan 12	117.75290 +2.30	117.92	115.46	115.78	270,288
17 Jan 12	115.45690 +0.00	117.10	115.29	117.10	741,117
16 Jan 12	115.45690 +5.58	116.77	109.88	111.68	1,008,162
13 Jan 12	109.88080 +0.66	112.01	109.06	112.01	2,970,608
12 Jan 12	109.22480 +1.31	111.68	109.22	110.37	833,313
11 Jan 12	107.91280 +0.16	109.22	107.58	107.91	1,267,643
10 Jan 12	107.74880 +4.10	108.90	102.99	104.47	677,203
09 Jan 12	103.64880 +1.97	104.30	101.52	102.01	380,132
06 Jan 12	101.68080 +0.66	105.08	101.35	101.35	564,562
05 Jan 12	101.02480 -3.94	105.62	100.37	105.62	207,332
04 Jan 12	104.96080 -2.13	105.52	103.98	104.96	515,312
03 Jan 12	107.09280 -1.97	111.36	106.93	111.03	261,321
30 Dec 11	109.06080 -0.33	110.21	108.90	110.21	45,380
29 Dec 11	109.38880 +2.46	109.72	106.11	107.26	41,655
28 Dec 11	106.92880 -1.15	110.21	105.29	108.57	154,852
23 Dec 11	108.07680 -1.15	109.88	106.93	107.58	119,169
22 Dec 11	109.22480 +1.97	111.32	105.75	107.91	327,169
21 Dec 11	107.25680 +1.15	107.42	105.78	107.26	2,006,169
20 Dec 11	106.10880 +1.97	106.11	102.99	104.30	427,072
19 Dec 11	104.14080 +0.23	106.11	101.68	103.65	510,895
16 Dec 11	103.91120 -2.89	111.24	103.91	107.58	3,185,907
15 Dec 11	106.79760 -0.85	109.82	106.01	108.57	307,375
14 Dec 11	107.65040 -1.38	112.11	107.19	111.52	529,750
13 Dec 11	109.02800 -1.18	111.23	107.13	109.88	678,313
12 Dec 11	110.20880 +4.85	116.77	109.99	114.80	1,736,865
09 Dec 11	105.35440 +4.40	105.49	100.11	100.50	422,644
08 Dec 11	100.95920 -6.30	107.58	99.71	107.58	561,707
07 Dec 11	107.25680 +1.51	109.88	104.63	106.93	592,390
06 Dec 11	105.74800 -1.84	107.78	104.83	107.78	214,556
05 Dec 11	107.58480 +2.49	108.97	105.56	106.21	403,298
02 Dec 11	105.09200 +2.43	106.01	101.68	102.93	512,191
01 Dec 11	102.66480 -3.61	107.58	102.14	106.93	671,230
30 Nov 11	106.27280 -0.52	108.18	105.49	106.54	1,004,443
29 Nov 11	106.79760 +3.41	109.22	98.86	101.02	781,278
28 Nov 11	103.38640 +5.84	103.39	97.74	99.06	540,102
25 Nov 11	97.54790 -0.59	99.06	95.69	97.42	937,382
24 Nov 11	98.13830 +12.79	99.71	84.31	86.53	1,129,103
23 Nov 11	85.34620 -4.59	87.64	84.17	85.67	879,965
22 Nov 11	89.93830 +3.35	90.67	86.59	86.66	820,732
21 Nov 11	86.59260 -0.66	89.09	85.48	87.25	1,016,915
18 Nov 11	87.24870 +3.74	88.88	80.50	84.49	2,790,329
17 Nov 11	83.50940 -18.17	98.30	83.51	98.30	2,101,948
16 Nov 11	101.68080 -3.28	105.62	101.44	104.37	487,884
15 Nov 11	104.96080 +0.00	106.47	103.26	103.98	452,257
14 Nov 11	104.96080 +0.98	107.06	104.63	104.63	391,748
11 Nov 11	103.97680 -0.33	106.47	103.52	103.98	594,691
10 Nov 11	104.30480 -2.10	108.31	104.24	104.30	521,122
09 Nov 11	106.40400 +0.46	108.31	103.85	104.96	447,273
08 Nov 11	105.94480 +4.72	107.19	100.70	100.70	425,426
07 Nov 11	101.22160 +2.16	102.14	97.02	97.02	686,011
04 Nov 11	99.05670 -1.57	101.88	96.63	100.57	1,880,577
03 Nov 11	100.63120 -4.13	104.50	99.19	102.53	855,823
02 Nov 11	104.76400 -2.16	109.49	103.91	108.77	555,465
01 Nov 11	106.92880 -3.48	110.93	105.29	110.93	1,276,114
31 Oct 11	110.40560 -7.02	113.49	108.37	111.52	1,181,063
28 Oct 11	117.42490 -0.66	118.74	114.47	118.74	284,857
27 Oct 11	118.08090 +2.76	120.44	113.39	118.34	748,801
26 Oct 11	115.32570 -4.07	121.03	114.14	119.72	842,624
25 Oct 11	119.39290 -5.90	126.41	119.39	124.31	546,225
24 Oct 11	125.29700 -0.66	126.87	120.90	125.95	668,127
21 Oct 11	125.95300 +2.16	129.04	123.13	124.64	1,015,347
20 Oct 11	123.78810 -1.57	127.20	122.67	123.66	795,696
19 Oct 11	125.36260 -4.33	131.27	122.48	129.69	726,396
18 Oct 11	129.69220 -3.48	132.51	128.10	129.82	372,161
17 Oct 11	133.16901 -2.62	137.11	131.27	135.79	438,526
14 Oct 11	135.79300 -0.92	137.50	132.78	136.12	368,219
13 Oct 11	136.71140 +1.25	137.56	132.51	133.30	656,320
12 Oct 11	135.46500 -2.43	139.07	131.53	139.07	1,189,295
11 Oct 11	137.89230 +11.61	144.32	122.87	126.48	3,219,568
10 Oct 11	126.28100 +2.30	126.61	121.03	123.98	807,920
07 Oct 11	123.98490 +6.17	124.31	109.95	118.34	1,452,081
06 Oct 11	117.81850 -0.26	134.48	113.16	116.51	4,116,739
05 Oct 11	118.08090 -85.28	207.17	115.39	207.17	10,584,588
04 Oct 11	203.36160 -9.84	212.81	202.57	211.89	274,211
03 Oct 11	213.20171 +6.56	215.04	206.64	207.17	189,198
30 Sep 11	206.64160 -8.53	215.50	206.12	215.50	127,884
29 Sep 11	215.16969 -0.33	216.68	212.61	215.83	119,447
28 Sep 11	215.49770 -1.77	220.09	213.27	216.81	75,470
27 Sep 11	217.26891 -1.44	221.34	215.63	218.52	136,526
26 Sep 11	218.71210 +9.32	219.04	204.54	204.54	358,896
23 Sep 11	209.39680 +1.25	211.50	198.38	210.25	311,282
22 Sep 11	208.15041 -9.91	216.81	207.63	216.81	276,014
21 Sep 11	218.05611 -4.00	223.50	217.79	219.83	497,553
20 Sep 11	222.05769 +1.31	226.32	219.44	220.42	259,043
19 Sep 11	220.74570 -10.23	231.11	214.46	229.27	506,726
16 Sep 11	230.97940 -0.13	236.75	229.40	232.23	461,295
15 Sep 11	231.11060 +0.72	236.69	227.17	231.57	359,888
14 Sep 11	230.38901 +4.72	236.42	225.34	225.34	430,834
13 Sep 11	225.66580 -1.57	229.40	224.35	228.75	237,120
12 Sep 11	227.24020 -4.26	230.86	226.98	226.98	121,489
09 Sep 11	231.50420 -0.72	234.26	228.77	231.90	144,160
08 Sep 11	232.22580 +5.84	233.87	223.04	227.31	3,418,713
07 Sep 11	226.38741 +0.39	232.03	226.32	229.47	544,876
06 Sep 11	225.99380 +0.52	230.26	223.29	225.53	291,796
05 Sep 11	225.46899 -9.84	231.50	223.24	231.50	301,470
02 Sep 11	235.30901 -10.04	241.74	231.83	239.05	263,508
01 Sep 11	245.34590 +1.44	245.35	238.00	238.00	180,518
31 Aug 11	243.90269 -0.13	245.74	238.59	243.84	258,119
30 Aug 11	244.03391 +2.95	245.35	240.62	243.38	173,080
26 Aug 11	241.08189 -3.41	245.94	239.05	245.48	139,105
25 Aug 11	244.49310 +0.00	248.76	240.36	245.02	123,913
24 Aug 11	244.49310 +3.54	247.84	242.00	242.00	217,694
23 Aug 11	240.95070 -0.46	244.69	240.62	241.34	110,659
22 Aug 11	241.40990 +2.89	247.58	240.10	242.07	165,916
19 Aug 11	238.52350 -4.53	243.38	235.31	240.16	206,309
18 Aug 11	243.04990 -5.38	253.68	237.87	245.02	260,566
17 Aug 11	248.42909 -0.20	251.58	247.97	250.92	80,540
16 Aug 11	248.62590 -1.05	250.46	245.81	250.20	146,808
15 Aug 11	249.67560 +1.71	251.25	245.08	246.00	113,625
12 Aug 11	247.96989 +2.10	250.27	241.08	242.07	310,124
11 Aug 11	245.87070 +4.72	247.31	238.65	246.13	299,334
10 Aug 11	241.14751 -5.18	250.92	237.54	249.74	474,423
09 Aug 11	246.32990 -1.64	252.77	239.31	242.53	626,493
08 Aug 11	247.96989 -7.54	258.60	243.84	256.43	283,217
05 Aug 11	255.51401 +0.98	265.22	243.25	252.43	402,609
04 Aug 11	254.53000 -3.35	264.89	252.50	258.79	458,676
03 Aug 11	257.87561 -3.02	262.34	253.34	259.45	513,008
02 Aug 11	260.89319 -1.84	263.52	258.86	258.86	476,826
01 Aug 11	262.73010 -4.33	268.50	260.50	265.88	224,353
29 Jul 11	267.05969 +2.03	268.04	258.66	265.55	196,727
28 Jul 11	265.02609 +4.13	265.29	254.27	258.86	284,999
27 Jul 11	260.89319 -2.10	263.45	255.71	255.71	212,769
26 Jul 11	262.99249 +1.25	262.99	259.58	260.50	151,471
25 Jul 11	261.74609 +0.98	261.75	256.24	256.24	234,804
22 Jul 11	260.76199 -2.30	268.01	259.12	264.24	310,912
21 Jul 11	263.05811 -1.77	265.68	259.78	265.68	376,320
20 Jul 11	264.82932 -0.26	271.32	263.85	266.93	410,205
19 Jul 11	265.09171 -0.92	268.11	262.80	268.11	222,018
18 Jul 11	266.01010 -1.57	268.83	261.88	268.83	287,387
15 Jul 11	267.58450 +1.90	271.26	263.71	265.62	290,913
14 Jul 11	265.68210 -3.67	268.44	253.22	257.81	612,213
13 Jul 11	269.35571 -5.18	275.52	265.68	272.83	748,449
12 Jul 11	274.53821 -1.57	278.15	269.09	270.34	437,360
11 Jul 11	276.11261 -2.03	277.95	272.64	277.88	443,795
08 Jul 11	278.14621 -2.10	281.56	275.00	279.46	291,636
07 Jul 11	280.24539 -1.25	282.08	274.93	281.82	218,511
06 Jul 11	281.49179 +5.90	283.46	273.75	274.93	561,329
05 Jul 11	275.58780 +10.30	278.61	263.58	269.75	418,836
04 Jul 11	265.28851 +0.79	267.06	263.71	264.17	143,061
01 Jul 11	264.50131 +3.41	267.19	262.07	262.21	354,001
30 Jun 11	261.09000 +6.49	261.09	255.27	259.38	462,357
29 Jun 11	254.59560 -0.26	256.10	252.23	255.91	339,666
28 Jun 11	254.85800 -1.38	259.12	254.10	258.20	233,335
27 Jun 11	256.23560 +0.20	256.43	253.30	255.71	552,442
24 Jun 11	256.03879 +5.77	256.04	250.33	254.07	308,537
23 Jun 11	250.26601 -1.84	252.43	249.22	251.25	330,972
22 Jun 11	252.10280 -1.64	255.38	251.77	255.05	1,596,089
21 Jun 11	253.74280 +0.20	256.10	252.56	256.10	206,211
20 Jun 11	253.54601 -4.79	256.50	252.56	256.50	246,174
17 Jun 11	258.33481 +3.15	264.96	254.33	255.84	1,953,466
16 Jun 11	255.18600 -4.33	259.52	252.96	256.56	1,027,702
15 Jun 11	259.51559 -4.07	266.27	256.37	262.34	573,766
14 Jun 11	263.58289 +2.43	265.03	261.68	262.80	183,414
13 Jun 11	261.15561 +1.84	261.81	256.17	258.93	476,525
10 Jun 11	259.31879 -7.68	267.13	259.32	267.13	2,030,404
09 Jun 11	266.99411 -2.10	270.67	262.99	268.11	501,433
08 Jun 11	269.09329 -6.95	275.65	269.09	275.06	1,806,996
07 Jun 11	276.04700 -2.69	278.21	274.87	277.69	451,418
06 Jun 11	278.73660 -2.16	278.87	275.52	277.88	287,346
03 Jun 11	280.90140 +2.76	285.82	274.80	279.46	512,983
02 Jun 11	278.14621 -4.26	280.05	276.57	276.70	432,949
01 Jun 11	282.41019 -4.59	284.71	279.39	279.39	966,371
31 May 11	287.00229 -0.33	288.38	284.71	287.07	458,595
27 May 11	287.33029 +0.13	288.58	285.89	287.40	285,653
26 May 11	287.19910 -0.33	289.30	286.67	289.30	272,810
25 May 11	287.52710 -5.05	292.84	286.67	292.84	545,113
24 May 11	292.57831 +2.62	295.20	288.31	288.64	469,099
23 May 11	289.95432 -2.76	292.51	288.64	289.30	465,104
20 May 11	292.70950 +0.26	294.22	289.89	291.92	645,532
19 May 11	292.44711 -1.77	295.92	291.27	292.18	681,339
18 May 11	294.21829 +15.28	301.43	277.82	282.08	1,383,395
17 May 11	278.93341 -5.58	283.39	277.69	282.41	311,924
16 May 11	284.50940 +5.12	285.36	276.24	276.24	558,059
13 May 11	279.39261 +0.00	283.13	277.10	280.11	970,135
12 May 11	279.39261 -5.84	285.10	278.02	284.97	424,426
11 May 11	285.23099 +6.95	288.31	277.82	277.82	620,341
10 May 11	278.27740 -0.92	281.41	277.56	278.87	350,113
09 May 11	279.19580 +5.71	279.27	271.72	273.55	577,429
06 May 11	273.48849 -0.92	274.14	269.49	273.23	432,610
05 May 11	274.40701 -0.98	277.16	270.80	274.41	385,390
04 May 11	275.39099 +3.15	277.49	265.62	273.23	376,089
03 May 11	272.24210 -3.21	278.41	271.26	276.11	378,333
29 Apr 11	275.45660 +0.00	275.46	275.46	275.46	0
28 Apr 11	275.45660 +3.21	276.38	271.45	274.14	264,491
27 Apr 11	272.24210 +3.41	272.24	268.96	269.29	271,651
26 Apr 11	268.83090 -9.71	281.75	267.06	275.26	523,898
21 Apr 11	278.53979 +3.02	279.52	274.47	275.52	120,703
20 Apr 11	275.52219 +1.44	278.21	273.95	274.08	394,414
19 Apr 11	274.07889 +3.48	275.78	270.73	270.93	299,153
18 Apr 11	270.60211 -3.61	275.19	268.83	273.36	415,501
15 Apr 11	274.21021 +8.99	276.64	265.16	265.16	714,866
14 Apr 11	265.22290 +3.54	265.68	259.91	260.17	320,701
13 Apr 11	261.68039 +6.56	265.16	254.20	257.22	563,858
12 Apr 11	255.12041 +4.53	255.84	247.31	249.28	602,734
11 Apr 11	250.59399 -4.79	256.50	249.41	256.50	340,840
08 Apr 11	255.38280 -1.44	258.73	253.35	258.73	352,971
07 Apr 11	256.82599 -8.99	264.96	256.83	259.45	439,930
06 Apr 11	265.81329 +9.97	266.73	257.09	257.42	1,212,243
05 Apr 11	255.84200 -5.97	262.93	252.56	262.86	766,693
04 Apr 11	261.81171 -4.07	266.53	259.06	264.89	672,886
01 Apr 11	265.87891 +3.48	267.61	262.40	263.98	611,319
31 Mar 11	262.40210 -27.55	271.59	255.84	271.59	3,141,982
30 Mar 11	289.95432 -6.56	299.86	287.00	299.86	873,867
29 Mar 11	296.51431 -16.53	314.75	295.33	314.75	859,179
28 Mar 11	313.04568 +2.10	314.29	309.48	309.96	123,369
25 Mar 11	310.94641 +2.23	312.91	307.56	311.14	164,584
24 Mar 11	308.71600 +2.69	312.32	306.49	307.73	325,386
23 Mar 11	306.02640 -12.14	316.92	303.27	316.92	874,227
22 Mar 11	318.16251 -6.56	325.51	315.87	325.51	381,871
21 Mar 11	324.72260 +3.94	325.12	321.18	322.82	131,149
18 Mar 11	320.78650 +2.56	321.97	315.34	318.88	1,001,848
17 Mar 11	318.22809 +7.14	319.41	310.29	310.36	610,742
16 Mar 11	311.09271 -0.44	314.82	306.88	312.13	467,389
15 Mar 11	311.53680 -1.12	312.26	305.04	308.65	532,809
14 Mar 11	312.65210 -0.98	313.37	309.63	309.70	416,101
11 Mar 11	313.63611 -1.05	314.88	310.68	313.83	122,377
10 Mar 11	314.68570 -0.39	316.26	309.44	312.59	360,472
09 Mar 11	315.07932 -0.52	319.41	312.59	315.54	340,661
08 Mar 11	315.60410 +1.97	327.67	315.14	320.13	938,064
07 Mar 11	313.63611 +1.77	315.87	309.77	312.13	628,940
04 Mar 11	311.86490 -3.02	315.01	310.62	314.88	312,061
03 Mar 11	314.88251 +2.62	315.87	306.22	312.26	536,884
02 Mar 11	312.25851 -2.62	314.88	308.99	314.23	329,133
01 Mar 11	314.88251 +0.00	316.52	313.44	316.52	1,760,569
28 Feb 11	314.88251 +0.00	316.19	312.46	314.88	350,242
25 Feb 11	314.88251 -0.66	318.88	314.88	317.90	96,813
24 Feb 11	315.53851 -0.46	318.62	315.21	318.16	267,601
23 Feb 11	315.99771 -7.61	322.23	315.37	322.23	666,083
22 Feb 11	323.60730 -2.30	323.94	319.34	323.41	298,660
21 Feb 11	325.90341 -2.03	328.00	324.85	326.10	291,331
18 Feb 11	327.93701 +1.51	329.31	323.61	327.54	219,036
17 Feb 11	326.42819 -1.57	328.66	326.40	328.66	417,705
16 Feb 11	328.00259 +1.77	332.27	326.17	329.31	1,252,653
15 Feb 11	326.23141 -8.33	342.43	326.03	342.43	605,338
14 Feb 11	334.56259 -3.28	344.40	334.56	341.45	49,101
11 Feb 11	337.84271 -4.59	344.40	337.84	344.40	351,119
10 Feb 11	342.43469 -0.33	345.71	341.45	345.71	207,461
09 Feb 11	342.76270 -1.64	346.37	342.11	346.37	479,877
08 Feb 11	344.40271 +0.00	346.37	341.12	342.43	545,084
07 Feb 11	344.40271 +0.98	347.03	342.68	343.75	408,929
04 Feb 11	343.41870 -1.31	346.21	342.43	344.07	150,825
03 Feb 11	344.73071 -3.28	347.68	342.43	347.68	217,440
02 Feb 11	348.01071 +0.00	350.63	343.09	347.68	417,844
01 Feb 11	348.01071 -4.92	353.82	345.06	352.93	471,784
31 Jan 11	352.93079 +2.62	355.55	348.01	348.01	349,390
28 Jan 11	350.30679 +1.97	353.59	347.68	348.99	2,417,201
27 Jan 11	348.33871 -2.62	351.62	348.01	350.31	170,402
26 Jan 11	350.96280 -4.59	356.87	350.96	355.55	328,687
25 Jan 11	355.55481 +0.00	359.49	350.96	359.49	382,849
24 Jan 11	355.55481 +1.64	358.18	354.24	356.21	690,213
21 Jan 11	353.91479 +2.95	353.91	349.32	353.91	343,530
20 Jan 11	350.96280 -5.58	357.52	349.32	355.23	400,097
19 Jan 11	356.53879 -5.25	364.08	356.54	363.75	237,531
18 Jan 11	361.78690 +11.81	362.11	351.62	354.24	510,954
17 Jan 11	349.97879 +2.95	353.91	344.23	345.06	403,676
14 Jan 11	347.02670 -3.61	351.95	344.40	349.32	841,856
13 Jan 11	350.63480 -7.22	360.80	347.68	360.80	423,444
12 Jan 11	357.85080 +0.00	359.82	355.36	358.83	665,214
11 Jan 11	357.85080 -2.95	368.67	357.85	364.08	1,549,415
10 Jan 11	360.80280 -5.58	368.67	356.21	364.08	697,136
07 Jan 11	366.37891 -4.26	371.30	363.75	367.36	1,946,531
06 Jan 11	370.64291 -21.65	377.86	359.72	360.80	5,305,151
05 Jan 11	392.29111 -6.56	397.87	388.03	394.59	1,186,257
04 Jan 11	398.85120 -3.28	406.72	397.87	399.84	153,139
31 Dec 10	402.13120 +0.00	405.41	401.80	404.10	262,755
30 Dec 10	402.13120 +0.00	402.79	400.82	402.13	544,349
29 Dec 10	402.13120 +3.28	409.35	400.16	401.15	797,019
24 Dec 10	398.85120 -1.31	407.38	397.87	407.38	58,935
23 Dec 10	400.16321 -4.59	409.35	399.18	403.12	273,708
22 Dec 10	404.75519 +4.26	405.41	398.20	399.51	111,259
21 Dec 10	400.49121 -2.95	405.08	399.84	403.44	187,016
20 Dec 10	403.44321 -7.54	406.72	399.51	399.51	367,923
17 Dec 10	410.98721 +11.15	411.03	397.54	398.85	522,456
16 Dec 10	399.83521 -0.33	399.84	399.84	399.84	427,624
15 Dec 10	400.16321 -5.25	406.72	398.20	406.72	338,070
14 Dec 10	405.41119 +0.66	408.36	400.16	402.79	294,927
13 Dec 10	404.75519 -5.58	412.98	398.85	409.35	601,312
10 Dec 10	410.33121 -1.31	414.60	408.04	410.00	422,953
09 Dec 10	411.64331 +20.01	418.53	390.32	392.95	863,383
08 Dec 10	391.63510 -2.62	393.52	390.65	390.98	175,901
07 Dec 10	394.25909 +0.33	396.88	390.32	396.88	309,720
06 Dec 10	393.93109 -4.26	398.20	391.96	395.57	428,772
03 Dec 10	398.19510 +7.22	400.82	387.04	389.67	430,979
02 Dec 10	390.97910 +10.50	392.29	380.81	385.73	241,441
01 Dec 10	380.48300 +3.61	381.80	370.64	381.14	741,100
30 Nov 10	376.87500 -1.97	382.45	376.88	377.86	603,312
29 Nov 10	378.84299 +5.58	381.80	370.64	370.97	433,257
26 Nov 10	373.26691 +15.74	373.92	356.87	357.19	502,445
25 Nov 10	357.52280 +3.61	357.52	351.95	354.57	228,935
24 Nov 10	353.91479 +8.20	355.88	343.42	344.07	441,301
23 Nov 10	345.71469 +2.30	348.99	341.78	344.40	277,599
22 Nov 10	343.41870 +0.98	345.71	340.40	343.09	298,457
19 Nov 10	342.43469 +1.97	345.06	339.15	339.81	392,262
18 Nov 10	340.46671 -0.66	343.09	339.96	340.79	1,100,448
17 Nov 10	341.12271 +2.30	342.43	337.84	337.84	1,549,950
16 Nov 10	338.82669 -7.54	346.04	338.83	346.04	144,712
15 Nov 10	346.37070 +2.30	347.11	343.09	343.09	160,704
12 Nov 10	344.07471 +1.64	344.40	335.22	341.12	151,096
11 Nov 10	342.43469 -0.66	344.07	340.47	342.11	199,278
10 Nov 10	343.09070 -5.25	349.32	343.09	349.32	459,328
09 Nov 10	348.33871 +2.62	348.34	341.39	345.39	157,419
08 Nov 10	345.71469 -0.33	348.29	341.45	346.37	146,113
05 Nov 10	346.04269 -0.98	349.98	344.07	347.68	233,269
04 Nov 10	347.02670 +3.28	347.68	337.84	347.68	589,952
03 Nov 10	343.74670 -6.23	347.68	342.76	347.68	312,220
02 Nov 10	349.97879 +0.00	352.27	346.67	350.31	354,067
01 Nov 10	349.97879 +5.25	350.96	342.76	349.65	271,740
29 Oct 10	344.73071 -1.31	346.70	343.09	345.39	183,086
28 Oct 10	346.04269 +3.94	348.01	341.12	341.78	543,562
27 Oct 10	342.10669 +0.33	344.07	341.12	341.12	252,193
26 Oct 10	341.77869 -3.61	347.68	341.12	343.09	262,191
25 Oct 10	345.38669 +5.25	346.37	340.47	340.47	173,405
22 Oct 10	340.13870 +3.28	341.12	335.87	337.84	185,791
21 Oct 10	336.85870 -1.64	338.50	335.22	338.50	508,623
20 Oct 10	338.49869 -4.92	343.75	334.56	343.75	361,189
19 Oct 10	343.41870 +17.38	343.42	329.97	331.61	563,582
18 Oct 10	326.03461 -1.71	329.64	324.72	329.64	1,089,837
15 Oct 10	327.74020 -1.57	332.59	325.38	329.97	176,647
14 Oct 10	329.31461 -9.51	344.40	322.75	339.81	1,959,630
13 Oct 10	338.82669 +4.26	341.78	333.25	336.86	639,810
12 Oct 10	334.56259 +7.74	335.55	323.28	328.33	894,285
11 Oct 10	326.82181 -1.18	333.25	326.17	332.27	332,337
08 Oct 10	328.00259 -3.28	331.28	327.87	328.00	216,697
07 Oct 10	331.28259 -2.95	335.55	330.63	335.55	445,972
06 Oct 10	334.23459 -3.61	337.84	330.63	336.86	388,402
05 Oct 10	337.84271 -2.30	343.44	336.86	342.43	410,986
04 Oct 10	340.13870 -0.98	345.39	340.14	343.09	1,277,939
01 Oct 10	341.12271 -1.31	345.06	338.50	344.73	630,807
30 Sep 10	342.43469 -8.53	350.96	342.43	350.96	1,858,389
29 Sep 10	350.96280 -3.61	357.52	348.01	357.52	154,329
28 Sep 10	354.57080 -5.25	360.74	353.24	357.52	752,254
27 Sep 10	359.81879 +0.98	365.39	357.19	357.19	283,723
24 Sep 10	358.83481 +12.14	359.49	343.75	343.75	238,319
23 Sep 10	346.69870 +2.30	349.32	337.84	349.32	868,566
22 Sep 10	344.40271 -8.20	353.59	344.40	353.59	226,155
21 Sep 10	352.60281 -3.28	356.25	349.65	354.24	213,528
20 Sep 10	355.88281 +0.33	359.49	349.65	358.83	102,172
17 Sep 10	355.55481 +0.00	360.47	354.90	359.49	345,289
16 Sep 10	355.55481 -7.87	366.71	353.59	362.77	231,524
15 Sep 10	363.42691 +6.23	366.38	354.24	354.57	789,380
14 Sep 10	357.19479 +0.00	359.82	355.23	358.51	262,999
13 Sep 10	357.19479 +3.94	359.16	348.67	357.19	284,988
10 Sep 10	353.25879 -0.33	358.18	348.99	353.91	427,187
09 Sep 10	353.58679 +5.25	359.49	344.40	344.40	618,690
08 Sep 10	348.33871 -3.94	354.57	344.07	349.65	312,599
07 Sep 10	352.27481 -7.87	358.18	347.68	357.85	220,135
06 Sep 10	360.14679 +3.94	361.79	355.88	359.82	231,766
03 Sep 10	356.21078 -2.30	360.80	354.24	356.87	576,685
02 Sep 10	358.50681 +7.54	358.51	346.83	347.35	264,424
01 Sep 10	350.96280 +4.59	354.24	346.04	347.68	236,822
31 Aug 10	346.37070 +11.15	346.37	334.56	339.81	296,430
27 Aug 10	335.21860 +4.26	339.15	328.41	332.92	253,662
26 Aug 10	330.95459 +1.64	335.55	328.79	329.64	1,400,551
25 Aug 10	329.31461 +7.08	329.31	322.57	323.74	452,625
24 Aug 10	322.22971 -0.26	328.00	321.44	324.07	358,148
23 Aug 10	322.49210 -3.35	328.33	321.77	324.72	309,521
20 Aug 10	325.83780 -3.15	329.97	321.97	329.97	290,837
19 Aug 10	328.98660 -1.64	334.89	324.20	328.00	199,929
18 Aug 10	330.62659 +1.64	332.92	328.33	331.28	178,920
17 Aug 10	328.98660 +0.98	332.27	328.00	328.00	131,689
16 Aug 10	328.00259 -3.28	333.58	327.67	333.58	112,607
13 Aug 10	331.28259 +3.61	333.70	325.97	331.61	842,128
12 Aug 10	327.67459 +2.10	333.70	325.51	327.28	654,080
11 Aug 10	325.57541 -4.40	332.27	322.56	330.95	344,764
10 Aug 10	329.97061 -6.56	338.50	329.97	334.56	812,307
09 Aug 10	336.53070 -2.95	342.43	334.89	341.45	127,157
06 Aug 10	339.48270 -0.66	345.06	333.91	345.06	178,390
05 Aug 10	340.13870 +0.66	341.45	336.20	338.50	277,304
04 Aug 10	339.48270 -4.92	348.54	337.84	342.11	968,833
03 Aug 10	344.40271 -3.28	348.01	342.43	346.04	134,922
02 Aug 10	347.68271 +5.25	354.24	341.78	341.78	161,672
30 Jul 10	342.43469 -0.66	348.54	339.81	340.14	712,663
29 Jul 10	343.09070 +1.97	347.35	341.12	343.75	155,292
28 Jul 10	341.12271 -2.62	345.06	341.12	342.11	117,903
27 Jul 10	343.74670 +1.31	347.03	341.45	346.04	171,843
26 Jul 10	342.43469 +0.66	346.70	341.12	346.70	383,646
23 Jul 10	341.77869 -3.28	347.44	338.83	339.81	667,848
22 Jul 10	345.05869 +3.94	347.39	338.50	338.50	348,350
21 Jul 10	341.12271 +3.94	342.76	332.59	335.22	300,264
20 Jul 10	337.18671 +0.66	342.43	332.51	336.86	394,394
19 Jul 10	336.53070 -7.22	347.99	336.20	339.81	1,548,976
16 Jul 10	343.74670 -3.94	349.65	337.84	346.04	10,503,988
15 Jul 10	347.68271 -14.43	355.55	337.19	344.40	1,348,074
14 Jul 10	362.11490 -4.92	366.38	354.24	365.07	406,987
13 Jul 10	367.03491 +5.58	367.03	359.16	359.16	358,152
12 Jul 10	361.45889 -7.87	371.95	360.80	371.95	108,575
09 Jul 10	369.33090 -5.25	376.22	368.67	374.25	191,631
08 Jul 10	374.57901 +4.26	379.17	358.83	373.92	398,888
07 Jul 10	370.31491 +11.15	374.25	352.60	359.16	320,082
06 Jul 10	359.16281 +8.86	362.44	352.27	352.93	248,049
05 Jul 10	350.30679 +1.64	353.59	346.04	352.60	241,469
02 Jul 10	348.66669 +0.66	350.31	342.11	349.65	402,013
01 Jul 10	348.01071 -25.91	373.92	345.06	367.03	623,560
30 Jun 10	373.92300 +3.28	375.23	368.02	373.92	282,025
29 Jun 10	370.64291 -4.26	384.42	370.64	373.27	218,164
28 Jun 10	374.90701 -0.98	379.83	374.91	378.19	124,374
25 Jun 10	375.89099 -4.59	384.75	375.89	380.48	239,171
24 Jun 10	380.48300 -10.50	393.28	379.50	389.67	387,757
23 Jun 10	390.97910 +3.28	392.95	384.42	385.73	227,146
22 Jun 10	387.69910 +3.94	397.87	377.86	379.50	708,253
21 Jun 10	383.76300 -2.62	391.64	380.81	387.70	270,241
18 Jun 10	386.38708 +17.71	386.39	369.99	369.99	495,912
17 Jun 10	368.67490 +3.61	373.92	363.10	366.71	159,873
16 Jun 10	365.06689 +0.98	368.67	362.11	364.74	337,928
15 Jun 10	364.08289 +0.66	366.38	359.16	359.16	210,091
14 Jun 10	363.42691 +8.53	363.43	354.57	355.23	284,369
11 Jun 10	354.89880 -3.61	361.13	350.63	352.60	196,394
10 Jun 10	358.50681 +9.18	358.51	346.37	351.95	205,487
09 Jun 10	349.32281 +2.62	352.60	346.37	347.68	187,865
08 Jun 10	346.69870 +1.64	353.59	344.40	351.95	577,425
07 Jun 10	345.05869 +3.94	346.70	341.45	341.45	250,235
04 Jun 10	341.12271 -4.26	346.04	337.51	338.17	215,550
03 Jun 10	345.38669 +1.97	348.34	337.51	347.68	396,306
02 Jun 10	343.41870 -5.58	345.06	336.53	336.53	270,660
01 Jun 10	348.99481 +4.26	350.31	333.58	344.07	189,250
28 May 10	344.73071 -7.54	356.54	344.73	352.93	182,893
27 May 10	352.27481 +15.74	352.97	337.19	337.19	310,137
26 May 10	336.53070 +3.94	344.40	336.53	341.12	223,986
25 May 10	332.59460 -8.53	336.20	328.99	332.92	565,589
24 May 10	341.12271 +1.31	345.39	331.94	345.06	361,902
21 May 10	339.81070 -4.59	345.39	334.89	345.39	3,150,570
20 May 10	344.40271 -14.43	360.80	335.21	360.80	3,479,802
19 May 10	358.83481 -10.17	368.02	354.90	368.02	1,002,069
18 May 10	369.00290 -2.62	373.92	364.41	369.33	1,630,895
17 May 10	371.62689 -6.56	376.55	367.69	372.94	511,088
14 May 10	378.18701 -3.61	380.48	368.35	380.48	401,527
13 May 10	381.79501 -1.97	388.68	381.47	381.47	208,368
12 May 10	383.76300 +16.40	383.76	364.08	365.72	381,315
11 May 10	367.36292 -9.84	373.27	362.77	368.67	559,183
10 May 10	377.20300 +14.43	377.53	365.39	369.00	312,079
07 May 10	362.77090 -2.62	364.41	351.29	363.10	907,453
06 May 10	365.39490 +1.64	377.86	357.52	357.52	196,259
05 May 10	363.75491 -23.29	372.61	360.80	372.61	434,126
04 May 10	387.04309 +9.51	387.04	387.04	387.04	316,983
30 Apr 10	377.53101 +0.33	389.01	375.89	378.52	107,741
29 Apr 10	377.20300 -0.33	386.06	375.89	378.19	276,209
28 Apr 10	377.53101 -7.54	387.70	369.66	382.78	342,878
27 Apr 10	385.07501 -8.86	391.64	385.08	385.40	121,165
26 Apr 10	393.93109 -4.26	399.18	391.64	393.60	192,560
23 Apr 10	398.19510 +6.23	400.16	390.32	391.64	214,612
22 Apr 10	391.96310 -0.98	401.15	389.31	392.29	136,619
21 Apr 10	392.94711 -4.59	397.21	390.32	395.24	265,875
20 Apr 10	397.53909 +5.25	397.87	392.29	396.23	253,071
19 Apr 10	392.29111 +0.33	395.90	388.68	390.32	253,790
16 Apr 10	391.96310 -9.51	403.44	390.65	403.44	148,216
15 Apr 10	401.47519 +5.90	404.76	395.24	396.88	526,786
14 Apr 10	395.57111 +6.23	400.16	392.95	393.60	587,812
13 Apr 10	389.33911 +7.54	390.65	381.14	381.80	284,808
12 Apr 10	381.79501 -5.25	390.32	379.17	387.37	339,614
09 Apr 10	387.04309 +8.86	389.01	376.88	377.86	1,480,073
08 Apr 10	378.18701 -2.30	379.83	374.25	376.22	460,767
07 Apr 10	380.48300 -4.92	388.36	377.20	388.36	158,088
06 Apr 10	385.40302 -1.64	391.23	381.47	385.08	203,655
01 Apr 10	387.04309 -6.89	393.93	377.20	391.96	1,876,096
31 Mar 10	393.93109 +0.33	397.05	391.64	395.90	188,423
30 Mar 10	393.60309 -2.95	398.20	393.10	398.20	397,118
29 Mar 10	396.55511 +2.30	399.84	394.26	396.88	421,598
26 Mar 10	394.25909 -2.30	400.16	390.00	395.57	389,611
25 Mar 10	396.55511 +3.61	401.15	390.65	395.90	422,316
24 Mar 10	392.94711 -2.95	399.84	390.98	393.60	260,725
23 Mar 10	395.89911 -12.79	407.38	395.24	406.40	489,778
22 Mar 10	408.69119 +0.66	409.35	398.85	409.35	139,626
19 Mar 10	408.03519 -0.66	414.27	405.41	410.33	264,257
18 Mar 10	408.69119 -2.62	415.91	401.80	411.64	680,782
17 Mar 10	411.31531 +5.90	413.28	406.40	406.72	258,153
16 Mar 10	405.41119 -5.58	413.28	405.41	410.66	232,656
15 Mar 10	410.98721 -2.30	418.53	408.84	415.58	140,889
12 Mar 10	413.28329 +0.33	419.84	411.64	419.19	543,669
11 Mar 10	412.95529 +2.30	422.47	409.02	409.02	200,059
10 Mar 10	410.65921 +2.62	419.19	402.46	407.38	388,095
09 Mar 10	408.03519 -13.78	421.16	402.16	420.50	649,827
08 Mar 10	421.81131 +44.28	426.40	420.83	420.83	109,369
05 Mar 10	377.53101 -44.61	377.53	377.53	377.53	153,831
04 Mar 10	422.13931 -1.31	434.28	419.06	423.45	160,170
03 Mar 10	423.45129 -5.90	427.39	417.88	426.08	140,189
02 Mar 10	429.35541 +4.26	432.65	423.12	426.40	228,130
01 Mar 10	425.09140 -0.66	433.29	420.17	427.72	511,716
26 Feb 10	425.74741 +3.61	431.65	421.16	425.42	287,590
25 Feb 10	422.13931 +0.00	422.80	414.60	417.22	701,184
24 Feb 10	422.13931 +0.98	425.75	414.09	419.84	81,517
23 Feb 10	421.15530 -11.81	436.24	418.20	436.24	106,557
22 Feb 10	432.96341 +15.74	436.24	414.71	421.81	375,083
19 Feb 10	417.21930 -5.58	424.44	414.27	414.27	112,605
18 Feb 10	422.79529 +3.28	428.37	417.22	417.22	88,936
17 Feb 10	419.51529 +3.94	427.06	411.64	416.24	926,823
16 Feb 10	415.57932 -0.33	418.20	407.71	414.27	60,458
15 Feb 10	415.90729 -1.97	421.16	413.28	421.16	35,444
12 Feb 10	417.87531 -1.97	422.14	407.05	419.84	121,576
11 Feb 10	419.84329 +3.61	427.72	418.20	418.53	346,959
10 Feb 10	416.23529 -6.56	424.76	416.24	420.17	106,723
09 Feb 10	422.79529 +1.64	424.11	418.53	419.19	126,358
08 Feb 10	421.15530 +2.30	423.78	410.33	416.56	280,267
05 Feb 10	418.85931 +31.82	425.09	411.32	425.09	413,034
04 Feb 10	387.04309 -42.64	387.04	387.04	387.04	321,605
03 Feb 10	429.68341 -0.66	433.62	424.76	430.67	568,210
02 Feb 10	430.33939 +0.98	432.96	415.91	430.34	159,494
01 Feb 10	429.35541 +7.87	429.68	416.89	417.22	188,032
29 Jan 10	421.48331 +0.00	427.72	417.55	425.09	152,867
28 Jan 10	421.48331 +3.61	427.06	416.56	423.12	107,474
27 Jan 10	417.87531 +5.25	422.19	409.02	409.02	129,387
26 Jan 10	412.62729 +7.22	414.27	401.48	401.48	189,983
25 Jan 10	405.41119 -17.38	425.42	401.48	420.17	188,690
22 Jan 10	422.79529 +5.90	427.72	413.61	426.40	853,590
21 Jan 10	416.89130 +6.56	422.47	412.96	413.28	764,664
20 Jan 10	410.33121 +1.64	412.96	400.16	405.41	828,577
19 Jan 10	408.69119 +5.25	410.00	400.49	403.44	313,082
18 Jan 10	403.44321 +9.51	405.74	391.96	398.20	273,510
15 Jan 10	393.93109 -16.73	414.69	393.93	412.63	502,800
14 Jan 10	410.65921 -19.35	427.06	403.44	426.73	598,005
13 Jan 10	430.01141 -14.76	448.38	429.68	439.20	131,692
12 Jan 10	444.77151 -3.94	450.68	427.39	447.07	117,799
11 Jan 10	448.70761 +5.90	454.28	442.80	442.80	107,505
08 Jan 10	442.80350 -2.30	451.66	437.88	449.36	267,240
07 Jan 10	445.09949 -4.26	451.66	440.51	449.04	1,532,484
06 Jan 10	449.36359 -1.31	455.79	435.59	439.52	141,607
05 Jan 10	450.67560 -1.97	452.64	445.10	452.64	91,756
04 Jan 10	452.64359 +5.25	454.61	439.20	452.64	115,081
31 Dec 09	447.39551 +1.31	448.38	444.51	446.08	16,207
30 Dec 09	446.08350 -1.31	447.72	440.84	440.84	15,583
29 Dec 09	447.39551 +0.00	448.66	442.93	445.10	103,846